KissMeData/049520/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,192900,887413845,4960,4960,4960,4960,1557
20231115,192800,887413845,4960,4960,4960,4960,0
20231115,192700,887413845,4960,4960,4960,4960,0
20231115,192600,887413845,4960,4960,4960,4960,0
20231115,192500,887413845,4960,4960,4960,4960,0
20231115,192400,887413845,4960,4960,4960,4960,0
20231115,192300,887413845,4960,4960,4960,4960,0
20231115,192200,887413845,4960,4960,4960,4960,0
20231115,192100,887413845,4960,4960,4960,4960,0
20231115,192000,887413845,4960,4960,4960,4960,0
20231115,191900,887413845,4960,4960,4960,4960,0
20231115,191800,887413845,4960,4960,4960,4960,0
20231115,191700,887413845,4960,4960,4960,4960,0
20231115,191600,887413845,4960,4960,4960,4960,0
20231115,191500,887413845,4960,4960,4960,4960,0
20231115,191400,887413845,4960,4960,4960,4960,0
20231115,191300,887413845,4960,4960,4960,4960,0
20231115,191200,887413845,4960,4960,4960,4960,0
20231115,191100,887413845,4960,4960,4960,4960,0
20231115,191000,887413845,4960,4960,4960,4960,0
20231115,190900,887413845,4960,4960,4960,4960,0
20231115,190800,887413845,4960,4960,4960,4960,0
20231115,190700,887413845,4960,4960,4960,4960,0
20231115,190600,887413845,4960,4960,4960,4960,0
20231115,190500,887413845,4960,4960,4960,4960,0
20231115,190400,887413845,4960,4960,4960,4960,0
20231115,190300,887413845,4960,4960,4960,4960,0
20231115,190200,887413845,4960,4960,4960,4960,0
20231115,190100,887413845,4960,4960,4960,4960,0
20231115,190000,887413845,4960,4960,4960,4960,0
20231115,185900,887413845,4960,4960,4960,4960,1557
20231115,185800,887413845,4960,4960,4960,4960,0
20231115,185700,887413845,4960,4960,4960,4960,0
20231115,185600,887413845,4960,4960,4960,4960,0
20231115,185500,887413845,4960,4960,4960,4960,0
20231115,185400,887413845,4960,4960,4960,4960,0
20231115,185300,887413845,4960,4960,4960,4960,0
20231115,185200,887413845,4960,4960,4960,4960,0
20231115,185100,887413845,4960,4960,4960,4960,0
20231115,185000,887413845,4960,4960,4960,4960,0
20231115,184900,887413845,4960,4960,4960,4960,0
20231115,184800,887413845,4960,4960,4960,4960,0
20231115,184700,887413845,4960,4960,4960,4960,0
20231115,184600,887413845,4960,4960,4960,4960,0
20231115,184500,887413845,4960,4960,4960,4960,0
20231115,184400,887413845,4960,4960,4960,4960,0
20231115,184300,887413845,4960,4960,4960,4960,0
20231115,184200,887413845,4960,4960,4960,4960,0
20231115,184100,887413845,4960,4960,4960,4960,0
20231115,184000,887413845,4960,4960,4960,4960,0
20231115,183900,887413845,4960,4960,4960,4960,0
20231115,183800,887413845,4960,4960,4960,4960,0
20231115,183700,887413845,4960,4960,4960,4960,0
20231115,183600,887413845,4960,4960,4960,4960,0
20231115,183500,887413845,4960,4960,4960,4960,0
20231115,183400,887413845,4960,4960,4960,4960,0
20231115,183300,887413845,4960,4960,4960,4960,0
20231115,183200,887413845,4960,4960,4960,4960,0
20231115,183100,887413845,4960,4960,4960,4960,0
20231115,183000,887413845,4960,4960,4960,4960,0
20231115,182900,887413845,4960,4960,4960,4960,1557
20231115,182800,887413845,4960,4960,4960,4960,0
20231115,182700,887413845,4960,4960,4960,4960,0
20231115,182600,887413845,4960,4960,4960,4960,0
20231115,182500,887413845,4960,4960,4960,4960,0
20231115,182400,887413845,4960,4960,4960,4960,0
20231115,182300,887413845,4960,4960,4960,4960,0
20231115,182200,887413845,4960,4960,4960,4960,0
20231115,182100,887413845,4960,4960,4960,4960,0
20231115,182000,887413845,4960,4960,4960,4960,0
20231115,181900,887413845,4960,4960,4960,4960,0
20231115,181800,887413845,4960,4960,4960,4960,0
20231115,181700,887413845,4960,4960,4960,4960,0
20231115,181600,887413845,4960,4960,4960,4960,0
20231115,181500,887413845,4960,4960,4960,4960,0
20231115,181400,887413845,4960,4960,4960,4960,0
20231115,181300,887413845,4960,4960,4960,4960,0
20231115,181200,887413845,4960,4960,4960,4960,0
20231115,181100,887413845,4960,4960,4960,4960,0
20231115,181000,887413845,4960,4960,4960,4960,0
20231115,180900,887413845,4960,4960,4960,4960,0
20231115,180800,887413845,4960,4960,4960,4960,0
20231115,180700,887413845,4960,4960,4960,4960,0
20231115,180600,887413845,4960,4960,4960,4960,0
20231115,180500,887413845,4960,4960,4960,4960,0
20231115,180400,887413845,4960,4960,4960,4960,0
20231115,180300,887413845,4960,4960,4960,4960,0
20231115,180200,887413845,4960,4960,4960,4960,0
20231115,180100,887413845,4960,4960,4960,4960,0
20231115,180000,887413845,4960,4960,4960,4960,0
20231115,175900,887413845,4960,4960,4960,4960,1557
20231115,175800,887413845,4960,4960,4960,4960,0
20231115,175700,887413845,4960,4960,4960,4960,0
20231115,175600,887413845,4960,4960,4960,4960,0
20231115,175500,887413845,4960,4960,4960,4960,0
20231115,175400,887413845,4960,4960,4960,4960,0
20231115,175300,887413845,4960,4960,4960,4960,0
20231115,175200,887413845,4960,4960,4960,4960,0
20231115,175100,887413845,4960,4960,4960,4960,0
20231115,175000,887413845,4960,4960,4960,4960,0
20231115,174900,887413845,4960,4960,4960,4960,0
20231115,174800,887413845,4960,4960,4960,4960,0
20231115,174700,887413845,4960,4960,4960,4960,0
20231115,174600,887413845,4960,4960,4960,4960,0
20231115,174500,887413845,4960,4960,4960,4960,0
20231115,174400,887413845,4960,4960,4960,4960,0
20231115,174300,887413845,4960,4960,4960,4960,0
20231115,174200,887413845,4960,4960,4960,4960,0
20231115,174100,887413845,4960,4960,4960,4960,0
20231115,174000,887413845,4960,4960,4960,4960,0
20231115,173900,887413845,4960,4960,4960,4960,0
20231115,173800,887413845,4960,4960,4960,4960,0
20231115,173700,887413845,4960,4960,4960,4960,0
20231115,173600,887413845,4960,4960,4960,4960,0
20231115,173500,887413845,4960,4960,4960,4960,0
20231115,173400,887413845,4960,4960,4960,4960,0
20231115,173300,887413845,4960,4960,4960,4960,0
20231115,173200,887413845,4960,4960,4960,4960,0
20231115,173100,887413845,4960,4960,4960,4960,0
20231115,173000,887413845,4960,4960,4960,4960,0
20231115,172900,887413845,4960,4960,4960,4960,1557
20231115,172800,887413845,4960,4960,4960,4960,0
20231115,172700,887413845,4960,4960,4960,4960,0
20231115,172600,887413845,4960,4960,4960,4960,0
20231115,172500,887413845,4960,4960,4960,4960,0
20231115,172400,887413845,4960,4960,4960,4960,0
20231115,172300,887413845,4960,4960,4960,4960,0
20231115,172200,887413845,4960,4960,4960,4960,0
20231115,172100,887413845,4960,4960,4960,4960,0
20231115,172000,887413845,4960,4960,4960,4960,0
20231115,171900,887413845,4960,4960,4960,4960,0
20231115,171800,887413845,4960,4960,4960,4960,0
20231115,171700,887413845,4960,4960,4960,4960,0
20231115,171600,887413845,4960,4960,4960,4960,0
20231115,171500,887413845,4960,4960,4960,4960,0
20231115,171400,887413845,4960,4960,4960,4960,0
20231115,171300,887413845,4960,4960,4960,4960,0
20231115,171200,887413845,4960,4960,4960,4960,0
20231115,171100,887413845,4960,4960,4960,4960,0
20231115,171000,887413845,4960,4960,4960,4960,0
20231115,170900,887413845,4960,4960,4960,4960,0
20231115,170800,887413845,4960,4960,4960,4960,0
20231115,170700,887413845,4960,4960,4960,4960,0
20231115,170600,887413845,4960,4960,4960,4960,0
20231115,170500,887413845,4960,4960,4960,4960,0
20231115,170400,887413845,4960,4960,4960,4960,0
20231115,170300,887413845,4960,4960,4960,4960,0
20231115,170200,887413845,4960,4960,4960,4960,0
20231115,170100,887413845,4960,4960,4960,4960,0
20231115,170000,887413845,4960,4960,4960,4960,0
20231115,165900,887413845,4960,4960,4960,4960,1557
20231115,165800,887413845,4960,4960,4960,4960,0
20231115,165700,887413845,4960,4960,4960,4960,0
20231115,165600,887413845,4960,4960,4960,4960,0
20231115,165500,887413845,4960,4960,4960,4960,0
20231115,165400,887413845,4960,4960,4960,4960,0
20231115,165300,887413845,4960,4960,4960,4960,0
20231115,165200,887413845,4960,4960,4960,4960,0
20231115,165100,887413845,4960,4960,4960,4960,0
20231115,165000,887413845,4960,4960,4960,4960,0
20231115,164900,887413845,4960,4960,4960,4960,0
20231115,164800,887413845,4960,4960,4960,4960,0
20231115,164700,887413845,4960,4960,4960,4960,0
20231115,164600,887413845,4960,4960,4960,4960,0
20231115,164500,887413845,4960,4960,4960,4960,0
20231115,164400,887413845,4960,4960,4960,4960,0
20231115,164300,887413845,4960,4960,4960,4960,0
20231115,164200,887413845,4960,4960,4960,4960,0
20231115,164100,887413845,4960,4960,4960,4960,0
20231115,164000,887413845,4960,4960,4960,4960,0
20231115,163900,887413845,4960,4960,4960,4960,0
20231115,163800,887413845,4960,4960,4960,4960,0
20231115,163700,887413845,4960,4960,4960,4960,0
20231115,163600,887413845,4960,4960,4960,4960,0
20231115,163500,887413845,4960,4960,4960,4960,0
20231115,163400,887413845,4960,4960,4960,4960,0
20231115,163300,887413845,4960,4960,4960,4960,0
20231115,163200,887413845,4960,4960,4960,4960,0
20231115,163100,887413845,4960,4960,4960,4960,0
20231115,163000,887413845,4960,4960,4960,4960,0
20231115,162900,887413845,4960,4960,4960,4960,1557
20231115,162800,887413845,4960,4960,4960,4960,0
20231115,162700,887413845,4960,4960,4960,4960,0
20231115,162600,887413845,4960,4960,4960,4960,0
20231115,162500,887413845,4960,4960,4960,4960,0
20231115,162400,887413845,4960,4960,4960,4960,0
20231115,162300,887413845,4960,4960,4960,4960,0
20231115,162200,887413845,4960,4960,4960,4960,0
20231115,162100,887413845,4960,4960,4960,4960,0
20231115,162000,887413845,4960,4960,4960,4960,0
20231115,161900,887413845,4960,4960,4960,4960,0
20231115,161800,887413845,4960,4960,4960,4960,0
20231115,161700,887413845,4960,4960,4960,4960,0
20231115,161600,887413845,4960,4960,4960,4960,0
20231115,161500,887413845,4960,4960,4960,4960,0
20231115,161400,887413845,4960,4960,4960,4960,0
20231115,161300,887413845,4960,4960,4960,4960,0
20231115,161200,887413845,4960,4960,4960,4960,0
20231115,161100,887413845,4960,4960,4960,4960,0
20231115,161000,887413845,4960,4960,4960,4960,0
20231115,160900,887413845,4960,4960,4960,4960,0
20231115,160800,887413845,4960,4960,4960,4960,0
20231115,160700,887413845,4960,4960,4960,4960,0
20231115,160600,887413845,4960,4960,4960,4960,0
20231115,160500,887413845,4960,4960,4960,4960,0
20231115,160400,887413845,4960,4960,4960,4960,0
20231115,160300,887413845,4960,4960,4960,4960,0
20231115,160200,887413845,4960,4960,4960,4960,0
20231115,160100,887413845,4960,4960,4960,4960,0
20231115,160000,887413845,4960,4960,4960,4960,0
20231115,155900,887413845,4960,4960,4960,4960,1557
20231115,155800,887413845,4960,4960,4960,4960,0
20231115,155700,887413845,4960,4960,4960,4960,0
20231115,155600,887413845,4960,4960,4960,4960,0
20231115,155500,887413845,4960,4960,4960,4960,0
20231115,155400,887413845,4960,4960,4960,4960,0
20231115,155300,887413845,4960,4960,4960,4960,0
20231115,155200,887413845,4960,4960,4960,4960,0
20231115,155100,887413845,4960,4960,4960,4960,0
20231115,155000,887413845,4960,4960,4960,4960,0
20231115,154900,887413845,4960,4960,4960,4960,0
20231115,154800,887413845,4960,4960,4960,4960,0
20231115,154700,887413845,4960,4960,4960,4960,0
20231115,154600,887413845,4960,4960,4960,4960,0
20231115,154500,887413845,4960,4960,4960,4960,0
20231115,154400,887413845,4960,4960,4960,4960,0
20231115,154300,887413845,4960,4960,4960,4960,0
20231115,154200,887413845,4960,4960,4960,4960,0
20231115,154100,887413845,4960,4960,4960,4960,0
20231115,154000,887413845,4960,4960,4960,4960,0
20231115,153900,887413845,4960,4960,4960,4960,0
20231115,153800,887413845,4960,4960,4960,4960,0
20231115,153700,887413845,4960,4960,4960,4960,0
20231115,153600,887413845,4960,4960,4960,4960,0
20231115,153500,887413845,4960,4960,4960,4960,0
20231115,153400,887413845,4960,4960,4960,4960,0
20231115,153300,887413845,4960,4960,4960,4960,0
20231115,153200,887413845,4960,4960,4960,4960,0
20231115,153100,887413845,4960,4960,4960,4960,0
20231115,153000,887413845,4960,4960,4960,4960,1557
20231115,152900,879691125,4960,4960,4960,4960,0
20231115,152800,879691125,4960,4960,4960,4960,0
20231115,152700,879691125,4960,4960,4960,4960,0
20231115,152600,879691125,4960,4960,4960,4960,0
20231115,152500,879691125,4960,4960,4960,4960,0
20231115,152400,879691125,4960,4960,4960,4960,0
20231115,152300,879691125,4960,4960,4960,4960,0
20231115,152200,879691125,4960,4960,4960,4960,0
20231115,152100,879691125,4960,4960,4960,4960,0
20231115,152000,879691125,4960,4960,4960,4960,0
20231115,151900,879691125,4960,4960,4960,4960,24
20231115,151800,879572085,4960,4960,4990,4960,408
20231115,151700,877548055,4960,4960,4960,4960,0
20231115,151600,877548055,4960,4960,4960,4960,0
20231115,151500,877548055,4960,4970,4970,4960,500
20231115,151400,875067955,4970,4970,4970,4970,0
20231115,151300,875067955,4970,4965,4970,4965,258
20231115,151200,873785990,4960,4970,4970,4960,300
20231115,151100,872295990,4975,4970,4975,4970,101
20231115,151000,871794015,4965,4960,4965,4960,166
20231115,150900,870970155,4960,4960,4960,4960,40
20231115,150800,870771755,4995,4970,4995,4970,12
20231115,150700,870711840,4995,4995,4995,4995,0
20231115,150600,870711840,4995,4995,4995,4995,0
20231115,150500,870711840,4995,4970,4995,4970,117
20231115,150400,870128350,4970,4970,4970,4970,0
20231115,150300,870128350,4970,4980,4980,4970,1000
20231115,150200,865158270,5000,4980,5000,4980,1022
20231115,150100,860062190,4980,4980,4980,4980,0
20231115,150000,860062190,4980,4980,4980,4980,0
20231115,145900,860062190,4980,4980,4980,4980,0
20231115,145800,860062190,4980,4980,4980,4980,0
20231115,145700,860062190,4980,4980,4980,4980,0
20231115,145600,860062190,4980,4980,4980,4980,0
20231115,145500,860062190,4980,4980,4980,4980,201
20231115,145400,859061210,4980,4980,4980,4980,200
20231115,145300,858065210,4990,4990,4990,4990,0
20231115,145200,858065210,4990,4990,4990,4990,0
20231115,145100,858065210,4990,4990,4990,4990,0
20231115,145000,858065210,4990,4990,4990,4990,0
20231115,144900,858065210,4990,4990,4990,4990,16
20231115,144800,857985370,4955,4955,4955,4955,0
20231115,144700,857985370,4955,4955,4955,4955,0
20231115,144600,857985370,4955,4955,4955,4955,105
20231115,144500,857465095,4955,4960,4960,4955,278
20231115,144400,856087555,4960,4960,4960,4960,33
20231115,144300,855923875,4960,4960,4960,4960,231
20231115,144200,854778115,4995,4995,4995,4960,81
20231115,144100,854373555,4995,4995,4995,4995,84
20231115,144000,853953975,4960,4960,4960,4960,25
20231115,143900,853829975,4960,4960,4960,4960,0
20231115,143800,853829975,4960,4960,4960,4960,0
20231115,143700,853829975,4960,4960,4960,4960,2390
20231115,143600,841975575,4960,4960,4960,4960,110
20231115,143500,841429975,4960,4960,4960,4960,0
20231115,143400,841429975,4960,4960,4960,4960,0
20231115,143300,841429975,4960,4960,4960,4960,0
20231115,143200,841429975,4960,4980,4980,4960,100
20231115,143100,840933835,4980,4980,4980,4980,170
20231115,143000,840087235,4975,4975,4975,4975,300
20231115,142900,838594735,4980,4980,4980,4980,0
20231115,142800,838594735,4980,4980,4980,4980,2
20231115,142700,838584775,4980,4980,4980,4980,0
20231115,142600,838584775,4980,4960,4980,4960,174
20231115,142500,837719865,4960,4960,4960,4960,167
20231115,142400,836891545,4975,4975,4975,4975,8
20231115,142300,836851745,4975,4980,4980,4975,605
20231115,142200,833839325,4980,4980,4980,4980,1
20231115,142100,833834345,4980,4980,4980,4980,2
20231115,142000,833824385,4980,4980,4980,4980,34
20231115,141900,833655065,4980,4990,4990,4980,91
20231115,141800,833201825,5000,5010,5010,5000,52
20231115,141700,832941345,5010,5020,5020,5010,77
20231115,141600,832555005,5030,5020,5030,5020,2
20231115,141500,832544955,5000,5000,5000,5000,2
20231115,141400,832534955,5020,5030,5030,5020,79
20231115,141300,832137795,5030,4995,5030,4995,711
20231115,141200,828580545,4985,5010,5010,4985,607
20231115,141100,825551365,5010,5010,5020,5010,55
20231115,141000,825275745,5020,4995,5020,4995,122
20231115,140900,824664775,5000,4990,5000,4990,30
20231115,140800,824514785,4990,4990,4990,4990,0
20231115,140700,824514785,4990,4990,4990,4990,1000
20231115,140600,819524785,4990,4995,4995,4990,194
20231115,140500,818556585,5000,5040,5070,4990,10320
20231115,140400,766457025,5050,4980,5050,4980,14520
20231115,140300,693823030,4950,4950,4950,4950,2
20231115,140200,693813130,4980,4980,4980,4980,0
20231115,140100,693813130,4980,4945,4980,4945,521
20231115,140000,691221005,4940,4975,4980,4940,512
20231115,135900,688672415,4975,4975,4975,4975,0
20231115,135800,688672415,4975,4975,4975,4975,10
20231115,135700,688622665,4975,4940,4975,4940,1193
20231115,135600,682705820,4940,4940,4970,4940,114
20231115,135500,682142600,4985,4965,4990,4955,245
20231115,135400,680922925,4970,4975,5020,4970,1442
20231115,135300,673746350,5040,4905,5040,4905,7074
20231115,135200,638477895,4860,4880,4905,4860,3531
20231115,135100,621246870,4915,4945,4945,4875,1009
20231115,135000,616310065,4925,4890,4970,4850,11760
20231115,134900,558109220,4885,4915,4970,4825,4229
20231115,134800,537359360,4885,4895,4895,4885,500
20231115,134700,534915200,4895,4955,4955,4895,315
20231115,134600,533372605,4965,4880,4965,4875,20538
20231115,134500,431508295,4905,4935,4960,4890,17425
20231115,134400,345354085,4935,4865,4955,4835,17111
20231115,134300,260985100,4860,4845,4860,4845,2000
20231115,134200,251270775,4810,4830,4840,4810,2005
20231115,134100,241569655,4835,4835,4835,4835,0
20231115,134000,241569655,4835,4835,4835,4835,0
20231115,133900,241569655,4835,4835,4835,4835,0
20231115,133800,241569655,4835,4835,4835,4835,0
20231115,133700,241569655,4835,4835,4835,4835,30
20231115,133600,241424605,4835,4835,4835,4835,0
20231115,133500,241424605,4835,4835,4835,4835,0
20231115,133400,241424605,4835,4835,4835,4835,0
20231115,133300,241424605,4835,4835,4835,4835,0
20231115,133200,241424605,4835,4835,4835,4835,0
20231115,133100,241424605,4835,4835,4835,4835,0
20231115,133000,241424605,4835,4835,4835,4835,0
20231115,132900,241424605,4835,4835,4835,4835,1
20231115,132800,241419770,4835,4835,4835,4835,9
20231115,132700,241376255,4845,4845,4845,4845,0
20231115,132600,241376255,4845,4845,4845,4845,0
20231115,132500,241376255,4845,4845,4845,4845,0
20231115,132400,241376255,4845,4845,4845,4845,0
20231115,132300,241376255,4845,4845,4845,4845,0
20231115,132200,241376255,4845,4845,4845,4845,0
20231115,132100,241376255,4845,4845,4845,4845,0
20231115,132000,241376255,4845,4845,4845,4845,0
20231115,131900,241376255,4845,4845,4845,4845,0
20231115,131800,241376255,4845,4845,4845,4845,0
20231115,131700,241376255,4845,4845,4845,4845,30
20231115,131600,241230905,4850,4850,4850,4850,0
20231115,131500,241230905,4850,4850,4850,4850,0
20231115,131400,241230905,4850,4850,4850,4850,0
20231115,131300,241230905,4850,4850,4850,4850,54
20231115,131200,240969005,4850,4850,4850,4850,36
20231115,131100,240794405,4850,4850,4850,4850,2
20231115,131000,240784705,4835,4835,4835,4835,617
20231115,130900,237801510,4860,4860,4860,4860,1
20231115,130800,237796650,4850,4860,4860,4850,6
20231115,130700,237767530,4850,4845,4850,4845,2
20231115,130600,237757835,4845,4845,4845,4845,2
20231115,130500,237748145,4845,4845,4845,4845,4
20231115,130400,237728765,4845,4845,4845,4845,2
20231115,130300,237719075,4840,4840,4840,4840,0
20231115,130200,237719075,4840,4845,4845,4840,53
20231115,130100,237462525,4850,4850,4850,4850,617
20231115,130000,234470075,4860,4860,4860,4860,0
20231115,125900,234470075,4860,4860,4860,4860,0
20231115,125800,234470075,4860,4860,4860,4860,0
20231115,125700,234470075,4860,4860,4860,4860,0
20231115,125600,234470075,4860,4850,4860,4850,3
20231115,125500,234455510,4860,4840,4860,4840,9
20231115,125400,234411825,4815,4840,4860,4815,725
20231115,125300,230899295,4840,4840,4840,4840,0
20231115,125200,230899295,4840,4840,4840,4840,0
20231115,125100,230899295,4840,4845,4845,4840,5
20231115,125000,230875080,4850,4850,4850,4850,176
20231115,124900,230021480,4840,4840,4840,4840,0
20231115,124800,230021480,4840,4840,4840,4840,0
20231115,124700,230021480,4840,4840,4850,4840,4
20231115,124600,230002110,4840,4840,4840,4840,4
20231115,124500,229982750,4840,4840,4840,4830,5
20231115,124400,229958570,4840,4840,4840,4840,3
20231115,124300,229944050,4840,4840,4840,4840,2
20231115,124200,229934370,4840,4840,4840,4840,104
20231115,124100,229431010,4840,4840,4840,4840,9
20231115,124000,229387450,4840,4840,4850,4840,275
20231115,123900,228053750,4840,4840,4840,4840,2
20231115,123800,228044070,4825,4825,4825,4825,0
20231115,123700,228044070,4825,4825,4825,4825,0
20231115,123600,228044070,4825,4825,4825,4825,0
20231115,123500,228044070,4825,4820,4835,4820,41
20231115,123400,227846310,4830,4830,4830,4830,4
20231115,123300,227826990,4830,4825,4830,4825,3
20231115,123200,227812505,4815,4815,4815,4815,0
20231115,123100,227812505,4815,4815,4815,4815,23
20231115,123000,227701760,4815,4815,4815,4815,0
20231115,122900,227701760,4815,4815,4815,4815,0
20231115,122800,227701760,4815,4815,4815,4815,0
20231115,122700,227701760,4815,4815,4815,4815,1
20231115,122600,227696945,4845,4830,4845,4830,1800
20231115,122500,218990500,4810,4810,4810,4810,16
20231115,122400,218913540,4815,4820,4825,4815,2031
20231115,122300,209114785,4825,4825,4825,4825,0
20231115,122200,209114785,4825,4825,4825,4825,0
20231115,122100,209114785,4825,4825,4825,4825,0
20231115,122000,209114785,4825,4825,4825,4825,10
20231115,121900,209066535,4820,4820,4820,4820,54
20231115,121800,208806255,4785,4785,4785,4785,1
20231115,121700,208801470,4785,4785,4785,4785,6
20231115,121600,208772760,4785,4785,4785,4785,0
20231115,121500,208772760,4785,4785,4785,4785,0
20231115,121400,208772760,4785,4785,4785,4785,0
20231115,121300,208772760,4785,4785,4785,4785,0
20231115,121200,208772760,4785,4785,4785,4785,0
20231115,121100,208772760,4785,4785,4785,4785,0
20231115,121000,208772760,4785,4785,4785,4785,0
20231115,120900,208772760,4785,4785,4785,4785,0
20231115,120800,208772760,4785,4785,4785,4785,0
20231115,120700,208772760,4785,4785,4785,4785,1
20231115,120600,208767975,4825,4825,4825,4825,0
20231115,120500,208767975,4825,4825,4825,4825,0
20231115,120400,208767975,4825,4825,4825,4825,1
20231115,120300,208763150,4785,4785,4785,4785,1
20231115,120200,208758365,4815,4815,4815,4815,0
20231115,120100,208758365,4815,4815,4815,4815,2
20231115,120000,208748735,4830,4830,4830,4830,0
20231115,115900,208748735,4830,4830,4830,4830,2
20231115,115800,208739075,4830,4830,4830,4830,0
20231115,115700,208739075,4830,4830,4830,4830,0
20231115,115600,208739075,4830,4830,4830,4830,0
20231115,115500,208739075,4830,4830,4830,4830,0
20231115,115400,208739075,4830,4830,4830,4830,1
20231115,115300,208734245,4830,4830,4830,4830,0
20231115,115200,208734245,4830,4830,4830,4830,0
20231115,115100,208734245,4830,4830,4830,4830,0
20231115,115000,208734245,4830,4830,4830,4830,0
20231115,114900,208734245,4830,4830,4830,4830,0
20231115,114800,208734245,4830,4830,4830,4830,0
20231115,114700,208734245,4830,4830,4830,4830,0
20231115,114600,208734245,4830,4835,4835,4785,3
20231115,114500,208719795,4805,4805,4805,4805,4
20231115,114400,208700575,4810,4810,4810,4810,21
20231115,114300,208599565,4810,4810,4810,4810,0
20231115,114200,208599565,4810,4810,4810,4810,0
20231115,114100,208599565,4810,4810,4810,4810,5
20231115,114000,208575515,4805,4815,4815,4805,13
20231115,113900,208513030,4820,4820,4820,4820,0
20231115,113800,208513030,4820,4820,4820,4820,19
20231115,113700,208421450,4820,4820,4820,4820,0
20231115,113600,208421450,4820,4820,4820,4820,500
20231115,113500,206011450,4805,4805,4805,4805,0
20231115,113400,206011450,4805,4805,4805,4805,0
20231115,113300,206011450,4805,4805,4805,4805,0
20231115,113200,206011450,4805,4805,4805,4805,8
20231115,113100,205973010,4805,4805,4805,4805,24
20231115,113000,205857690,4815,4805,4830,4805,310
20231115,112900,204360980,4830,4805,4830,4805,3001
20231115,112800,189889215,4800,4800,4800,4800,0
20231115,112700,189889215,4800,4800,4800,4800,0
20231115,112600,189889215,4800,4800,4800,4800,181
20231115,112500,189020415,4800,4800,4800,4800,0
20231115,112400,189020415,4800,4800,4800,4800,0
20231115,112300,189020415,4800,4800,4800,4800,0
20231115,112200,189020415,4800,4800,4800,4800,0
20231115,112100,189020415,4800,4800,4800,4800,0
20231115,112000,189020415,4800,4790,4800,4790,111
20231115,111900,188488080,4765,4765,4765,4765,91
20231115,111800,188054465,4795,4795,4795,4795,30
20231115,111700,187910615,4790,4775,4790,4775,1200
20231115,111600,182163930,4775,4775,4775,4775,1
20231115,111500,182159155,4765,4765,4765,4765,0
20231115,111400,182159155,4765,4765,4765,4765,0
20231115,111300,182159155,4765,4765,4765,4765,0
20231115,111200,182159155,4765,4765,4765,4765,0
20231115,111100,182159155,4765,4765,4765,4765,0
20231115,111000,182159155,4765,4765,4765,4765,0
20231115,110900,182159155,4765,4765,4765,4765,10
20231115,110800,182111505,4765,4765,4765,4765,0
20231115,110700,182111505,4765,4765,4765,4765,0
20231115,110600,182111505,4765,4765,4765,4765,48
20231115,110500,181882785,4770,4770,4770,4770,1
20231115,110400,181878015,4770,4770,4770,4770,1800
20231115,110300,173292015,4755,4755,4755,4755,0
20231115,110200,173292015,4755,4755,4755,4755,0
20231115,110100,173292015,4755,4755,4755,4755,0
20231115,110000,173292015,4755,4755,4755,4755,300
20231115,105900,171865515,4750,4750,4750,4750,0
20231115,105800,171865515,4750,4750,4750,4750,0
20231115,105700,171865515,4750,4750,4750,4750,0
20231115,105600,171865515,4750,4750,4750,4750,0
20231115,105500,171865515,4750,4750,4750,4750,0
20231115,105400,171865515,4750,4750,4750,4750,0
20231115,105300,171865515,4750,4750,4750,4750,0
20231115,105200,171865515,4750,4750,4750,4750,0
20231115,105100,171865515,4750,4750,4750,4750,65
20231115,105000,171556765,4750,4750,4750,4750,3
20231115,104900,171542515,4755,4755,4755,4755,0
20231115,104800,171542515,4755,4755,4755,4755,60
20231115,104700,171257215,4750,4750,4750,4750,0
20231115,104600,171257215,4750,4750,4750,4750,1
20231115,104500,171252465,4760,4770,4770,4760,1024
20231115,104400,166368225,4760,4760,4760,4760,0
20231115,104300,166368225,4760,4760,4760,4760,0
20231115,104200,166368225,4760,4760,4760,4760,66
20231115,104100,166054065,4760,4765,4815,4745,41
20231115,104000,165858695,4755,4745,4810,4745,7922
20231115,103900,127815515,4780,4780,4780,4780,0
20231115,103800,127815515,4780,4765,4780,4765,1000
20231115,103700,123035730,4765,4720,4765,4720,3
20231115,103600,123021525,4740,4720,4760,4720,1010
20231115,103500,118215515,4750,4735,4750,4725,2500
20231115,103400,106349530,4705,4705,4705,4705,0
20231115,103300,106349530,4705,4705,4705,4705,0
20231115,103200,106349530,4705,4705,4705,4705,51
20231115,103100,106109575,4710,4740,4745,4710,53
20231115,103000,105858240,4745,4715,4745,4715,119
20231115,102900,105294510,4740,4745,4745,4740,2002
20231115,102800,95795030,4745,4745,4745,4745,0
20231115,102700,95795030,4745,4745,4745,4745,0
20231115,102600,95795030,4745,4745,4745,4745,0
20231115,102500,95795030,4745,4745,4745,4745,0
20231115,102400,95795030,4745,4745,4745,4745,0
20231115,102300,95795030,4745,4730,4745,4730,1000
20231115,102200,91050655,4730,4735,4735,4730,38
20231115,102100,90870765,4745,4745,4745,4745,0
20231115,102000,90870765,4745,4745,4745,4745,0
20231115,101900,90870765,4745,4695,4745,4695,151
20231115,101800,90155260,4690,4675,4690,4665,17
20231115,101700,90075755,4680,4675,4730,4675,24
20231115,101600,89963330,4690,4690,4695,4690,196
20231115,101500,89044070,4690,4740,4745,4680,2033
20231115,101400,79403680,4740,4725,4740,4725,2000
20231115,101300,69929115,4730,4725,4730,4725,50
20231115,101200,69692695,4735,4690,4735,4690,250
20231115,101100,68516490,4735,4675,4735,4675,16
20231115,101000,68441430,4690,4655,4690,4655,2432
20231115,100900,57092260,4660,4660,4660,4660,50
20231115,100800,56859260,4660,4655,4660,4655,113
20231115,100700,56332740,4655,4655,4655,4655,34
20231115,100600,56174470,4660,4655,4660,4655,637
20231115,100500,53209205,4655,4655,4655,4655,0
20231115,100400,53209205,4655,4655,4655,4655,6
20231115,100300,53181275,4640,4640,4640,4640,0
20231115,100200,53181275,4640,4640,4640,4640,0
20231115,100100,53181275,4640,4640,4640,4640,1
20231115,100000,53176635,4655,4655,4655,4655,0
20231115,095900,53176635,4655,4650,4655,4650,2000
20231115,095800,43871635,4650,4640,4650,4640,934
20231115,095700,39537825,4640,4640,4640,4640,71
20231115,095600,39208385,4635,4635,4635,4635,705
20231115,095500,35940710,4640,4640,4640,4640,0
20231115,095400,35940710,4640,4620,4640,4620,317
20231115,095300,34471425,4630,4630,4630,4630,0
20231115,095200,34471425,4630,4630,4630,4630,0
20231115,095100,34471425,4630,4630,4630,4630,0
20231115,095000,34471425,4630,4635,4635,4630,231
20231115,094900,33401870,4640,4630,4640,4630,784
20231115,094800,29771850,4625,4620,4625,4620,1500
20231115,094700,22836850,4615,4615,4615,4615,0
20231115,094600,22836850,4615,4615,4615,4615,0
20231115,094500,22836850,4615,4615,4615,4615,241
20231115,094400,21724635,4615,4615,4615,4615,3
20231115,094300,21710790,4615,4620,4620,4615,65
20231115,094200,21410515,4620,4620,4620,4620,0
20231115,094100,21410515,4620,4620,4625,4620,31
20231115,094000,21267270,4620,4620,4620,4620,9
20231115,093900,21225690,4615,4615,4615,4615,251
20231115,093800,20067325,4610,4610,4610,4610,0
20231115,093700,20067325,4610,4610,4610,4610,188
20231115,093600,19200645,4610,4605,4610,4605,312
20231115,093500,17762415,4610,4610,4610,4610,0
20231115,093400,17762415,4610,4610,4610,4610,500
20231115,093300,15457415,4610,4610,4610,4610,0
20231115,093200,15457415,4610,4610,4610,4610,0
20231115,093100,15457415,4610,4610,4610,4610,0
20231115,093000,15457415,4610,4605,4610,4600,4
20231115,092900,15439000,4610,4610,4610,4610,0
20231115,092800,15439000,4610,4610,4610,4610,0
20231115,092700,15439000,4610,4610,4610,4610,5
20231115,092600,15415950,4595,4595,4595,4595,0
20231115,092500,15415950,4595,4595,4595,4595,0
20231115,092400,15415950,4595,4595,4595,4595,0
20231115,092300,15415950,4595,4595,4595,4595,14
20231115,092200,15351620,4605,4605,4605,4605,0
20231115,092100,15351620,4605,4605,4605,4605,0
20231115,092000,15351620,4605,4605,4605,4605,1
20231115,091900,15347015,4590,4590,4590,4590,0
20231115,091800,15347015,4590,4590,4590,4590,1
20231115,091700,15342425,4610,4610,4610,4610,0
20231115,091600,15342425,4610,4595,4610,4595,18
20231115,091500,15259685,4610,4610,4610,4610,10
20231115,091400,15213585,4610,4610,4610,4610,1
20231115,091300,15208975,4570,4570,4570,4570,0
20231115,091200,15208975,4570,4570,4570,4570,0
20231115,091100,15208975,4570,4570,4570,4570,0
20231115,091000,15208975,4570,4570,4570,4570,100
20231115,090900,14751975,4635,4635,4635,4635,0
20231115,090800,14751975,4635,4635,4635,4635,0
20231115,090700,14751975,4635,4635,4635,4635,0
20231115,090600,14751975,4635,4635,4635,4635,0
20231115,090500,14751975,4635,4595,4635,4595,174
20231115,090400,13946780,4575,4575,4575,4575,0
20231115,090300,13946780,4575,4605,4605,4575,950
20231115,090200,9575080,4610,4610,4610,4610,3
20231115,090100,9561250,4605,4650,4650,4605,449
20231115,090000,7487630,4615,4745,4745,4600,1575