KissMeData/045340/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,192600,100418625,4430,4430,4430,4430,717
20231113,192500,100418625,4430,4430,4430,4430,0
20231113,192400,100418625,4430,4430,4430,4430,0
20231113,192300,100418625,4430,4430,4430,4430,0
20231113,192200,100418625,4430,4430,4430,4430,0
20231113,192100,100418625,4430,4430,4430,4430,0
20231113,192000,100418625,4430,4430,4430,4430,0
20231113,191900,100418625,4430,4430,4430,4430,0
20231113,191800,100418625,4430,4430,4430,4430,0
20231113,191700,100418625,4430,4430,4430,4430,0
20231113,191600,100418625,4430,4430,4430,4430,0
20231113,191500,100418625,4430,4430,4430,4430,0
20231113,191400,100418625,4430,4430,4430,4430,0
20231113,191300,100418625,4430,4430,4430,4430,0
20231113,191200,100418625,4430,4430,4430,4430,0
20231113,191100,100418625,4430,4430,4430,4430,0
20231113,191000,100418625,4430,4430,4430,4430,0
20231113,190900,100418625,4430,4430,4430,4430,0
20231113,190800,100418625,4430,4430,4430,4430,0
20231113,190700,100418625,4430,4430,4430,4430,0
20231113,190600,100418625,4430,4430,4430,4430,0
20231113,190500,100418625,4430,4430,4430,4430,0
20231113,190400,100418625,4430,4430,4430,4430,0
20231113,190300,100418625,4430,4430,4430,4430,0
20231113,190200,100418625,4430,4430,4430,4430,0
20231113,190100,100418625,4430,4430,4430,4430,0
20231113,190000,100418625,4430,4430,4430,4430,0
20231113,185900,100418625,4430,4430,4430,4430,0
20231113,185800,100418625,4430,4430,4430,4430,0
20231113,185700,100418625,4430,4430,4430,4430,0
20231113,185600,100418625,4430,4430,4430,4430,717
20231113,185500,100418625,4430,4430,4430,4430,0
20231113,185400,100418625,4430,4430,4430,4430,0
20231113,185300,100418625,4430,4430,4430,4430,0
20231113,185200,100418625,4430,4430,4430,4430,0
20231113,185100,100418625,4430,4430,4430,4430,0
20231113,185000,100418625,4430,4430,4430,4430,0
20231113,184900,100418625,4430,4430,4430,4430,0
20231113,184800,100418625,4430,4430,4430,4430,0
20231113,184700,100418625,4430,4430,4430,4430,0
20231113,184600,100418625,4430,4430,4430,4430,0
20231113,184500,100418625,4430,4430,4430,4430,0
20231113,184400,100418625,4430,4430,4430,4430,0
20231113,184300,100418625,4430,4430,4430,4430,0
20231113,184200,100418625,4430,4430,4430,4430,0
20231113,184100,100418625,4430,4430,4430,4430,0
20231113,184000,100418625,4430,4430,4430,4430,0
20231113,183900,100418625,4430,4430,4430,4430,0
20231113,183800,100418625,4430,4430,4430,4430,0
20231113,183700,100418625,4430,4430,4430,4430,0
20231113,183600,100418625,4430,4430,4430,4430,0
20231113,183500,100418625,4430,4430,4430,4430,0
20231113,183400,100418625,4430,4430,4430,4430,0
20231113,183300,100418625,4430,4430,4430,4430,0
20231113,183200,100418625,4430,4430,4430,4430,0
20231113,183100,100418625,4430,4430,4430,4430,0
20231113,183000,100418625,4430,4430,4430,4430,0
20231113,182900,100418625,4430,4430,4430,4430,0
20231113,182800,100418625,4430,4430,4430,4430,0
20231113,182700,100418625,4430,4430,4430,4430,0
20231113,182600,100418625,4430,4430,4430,4430,717
20231113,182500,100418625,4430,4430,4430,4430,0
20231113,182400,100418625,4430,4430,4430,4430,0
20231113,182300,100418625,4430,4430,4430,4430,0
20231113,182200,100418625,4430,4430,4430,4430,0
20231113,182100,100418625,4430,4430,4430,4430,0
20231113,182000,100418625,4430,4430,4430,4430,0
20231113,181900,100418625,4430,4430,4430,4430,0
20231113,181800,100418625,4430,4430,4430,4430,0
20231113,181700,100418625,4430,4430,4430,4430,0
20231113,181600,100418625,4430,4430,4430,4430,0
20231113,181500,100418625,4430,4430,4430,4430,0
20231113,181400,100418625,4430,4430,4430,4430,0
20231113,181300,100418625,4430,4430,4430,4430,0
20231113,181200,100418625,4430,4430,4430,4430,0
20231113,181100,100418625,4430,4430,4430,4430,0
20231113,181000,100418625,4430,4430,4430,4430,0
20231113,180900,100418625,4430,4430,4430,4430,0
20231113,180800,100418625,4430,4430,4430,4430,0
20231113,180700,100418625,4430,4430,4430,4430,0
20231113,180600,100418625,4430,4430,4430,4430,0
20231113,180500,100418625,4430,4430,4430,4430,0
20231113,180400,100418625,4430,4430,4430,4430,0
20231113,180300,100418625,4430,4430,4430,4430,0
20231113,180200,100418625,4430,4430,4430,4430,0
20231113,180100,100418625,4430,4430,4430,4430,0
20231113,180000,100418625,4430,4430,4430,4430,0
20231113,175900,100418625,4430,4430,4430,4430,0
20231113,175800,100418625,4430,4430,4430,4430,0
20231113,175700,100418625,4430,4430,4430,4430,0
20231113,175600,100418625,4430,4430,4430,4430,717
20231113,175500,100418625,4430,4430,4430,4430,0
20231113,175400,100418625,4430,4430,4430,4430,0
20231113,175300,100418625,4430,4430,4430,4430,0
20231113,175200,100418625,4430,4430,4430,4430,0
20231113,175100,100418625,4430,4430,4430,4430,0
20231113,175000,100418625,4430,4430,4430,4430,0
20231113,174900,100418625,4430,4430,4430,4430,0
20231113,174800,100418625,4430,4430,4430,4430,0
20231113,174700,100418625,4430,4430,4430,4430,0
20231113,174600,100418625,4430,4430,4430,4430,0
20231113,174500,100418625,4430,4430,4430,4430,0
20231113,174400,100418625,4430,4430,4430,4430,0
20231113,174300,100418625,4430,4430,4430,4430,0
20231113,174200,100418625,4430,4430,4430,4430,0
20231113,174100,100418625,4430,4430,4430,4430,0
20231113,174000,100418625,4430,4430,4430,4430,0
20231113,173900,100418625,4430,4430,4430,4430,0
20231113,173800,100418625,4430,4430,4430,4430,0
20231113,173700,100418625,4430,4430,4430,4430,0
20231113,173600,100418625,4430,4430,4430,4430,0
20231113,173500,100418625,4430,4430,4430,4430,0
20231113,173400,100418625,4430,4430,4430,4430,0
20231113,173300,100418625,4430,4430,4430,4430,0
20231113,173200,100418625,4430,4430,4430,4430,0
20231113,173100,100418625,4430,4430,4430,4430,0
20231113,173000,100418625,4430,4430,4430,4430,0
20231113,172900,100418625,4430,4430,4430,4430,0
20231113,172800,100418625,4430,4430,4430,4430,0
20231113,172700,100418625,4430,4430,4430,4430,0
20231113,172600,100418625,4430,4430,4430,4430,717
20231113,172500,100418625,4430,4430,4430,4430,0
20231113,172400,100418625,4430,4430,4430,4430,0
20231113,172300,100418625,4430,4430,4430,4430,0
20231113,172200,100418625,4430,4430,4430,4430,0
20231113,172100,100418625,4430,4430,4430,4430,0
20231113,172000,100418625,4430,4430,4430,4430,0
20231113,171900,100418625,4430,4430,4430,4430,0
20231113,171800,100418625,4430,4430,4430,4430,0
20231113,171700,100418625,4430,4430,4430,4430,0
20231113,171600,100418625,4430,4430,4430,4430,0
20231113,171500,100418625,4430,4430,4430,4430,0
20231113,171400,100418625,4430,4430,4430,4430,0
20231113,171300,100418625,4430,4430,4430,4430,0
20231113,171200,100418625,4430,4430,4430,4430,0
20231113,171100,100418625,4430,4430,4430,4430,0
20231113,171000,100418625,4430,4430,4430,4430,0
20231113,170900,100418625,4430,4430,4430,4430,0
20231113,170800,100418625,4430,4430,4430,4430,0
20231113,170700,100418625,4430,4430,4430,4430,0
20231113,170600,100418625,4430,4430,4430,4430,0
20231113,170500,100418625,4430,4430,4430,4430,0
20231113,170400,100418625,4430,4430,4430,4430,0
20231113,170300,100418625,4430,4430,4430,4430,0
20231113,170200,100418625,4430,4430,4430,4430,0
20231113,170100,100418625,4430,4430,4430,4430,0
20231113,170000,100418625,4430,4430,4430,4430,0
20231113,165900,100418625,4430,4430,4430,4430,0
20231113,165800,100418625,4430,4430,4430,4430,0
20231113,165700,100418625,4430,4430,4430,4430,0
20231113,165600,100418625,4430,4430,4430,4430,717
20231113,165500,100418625,4430,4430,4430,4430,0
20231113,165400,100418625,4430,4430,4430,4430,0
20231113,165300,100418625,4430,4430,4430,4430,0
20231113,165200,100418625,4430,4430,4430,4430,0
20231113,165100,100418625,4430,4430,4430,4430,0
20231113,165000,100418625,4430,4430,4430,4430,0
20231113,164900,100418625,4430,4430,4430,4430,0
20231113,164800,100418625,4430,4430,4430,4430,0
20231113,164700,100418625,4430,4430,4430,4430,0
20231113,164600,100418625,4430,4430,4430,4430,0
20231113,164500,100418625,4430,4430,4430,4430,0
20231113,164400,100418625,4430,4430,4430,4430,0
20231113,164300,100418625,4430,4430,4430,4430,0
20231113,164200,100418625,4430,4430,4430,4430,0
20231113,164100,100418625,4430,4430,4430,4430,0
20231113,164000,100418625,4430,4430,4430,4430,0
20231113,163900,100418625,4430,4430,4430,4430,0
20231113,163800,100418625,4430,4430,4430,4430,0
20231113,163700,100418625,4430,4430,4430,4430,0
20231113,163600,100418625,4430,4430,4430,4430,0
20231113,163500,100418625,4430,4430,4430,4430,0
20231113,163400,100418625,4430,4430,4430,4430,0
20231113,163300,100418625,4430,4430,4430,4430,0
20231113,163200,100418625,4430,4430,4430,4430,0
20231113,163100,100418625,4430,4430,4430,4430,0
20231113,163000,100418625,4430,4430,4430,4430,0
20231113,162900,100418625,4430,4430,4430,4430,0
20231113,162800,100418625,4430,4430,4430,4430,0
20231113,162700,100418625,4430,4430,4430,4430,0
20231113,162600,100418625,4430,4430,4430,4430,717
20231113,162500,100418625,4430,4430,4430,4430,0
20231113,162400,100418625,4430,4430,4430,4430,0
20231113,162300,100418625,4430,4430,4430,4430,0
20231113,162200,100418625,4430,4430,4430,4430,0
20231113,162100,100418625,4430,4430,4430,4430,0
20231113,162000,100418625,4430,4430,4430,4430,0
20231113,161900,100418625,4430,4430,4430,4430,0
20231113,161800,100418625,4430,4430,4430,4430,0
20231113,161700,100418625,4430,4430,4430,4430,0
20231113,161600,100418625,4430,4430,4430,4430,0
20231113,161500,100418625,4430,4430,4430,4430,0
20231113,161400,100418625,4430,4430,4430,4430,0
20231113,161300,100418625,4430,4430,4430,4430,0
20231113,161200,100418625,4430,4430,4430,4430,0
20231113,161100,100418625,4430,4430,4430,4430,0
20231113,161000,100418625,4430,4430,4430,4430,0
20231113,160900,100418625,4430,4430,4430,4430,0
20231113,160800,100418625,4430,4430,4430,4430,0
20231113,160700,100418625,4430,4430,4430,4430,0
20231113,160600,100418625,4430,4430,4430,4430,0
20231113,160500,100418625,4430,4430,4430,4430,0
20231113,160400,100418625,4430,4430,4430,4430,0
20231113,160300,100418625,4430,4430,4430,4430,0
20231113,160200,100418625,4430,4430,4430,4430,0
20231113,160100,100418625,4430,4430,4430,4430,0
20231113,160000,100418625,4430,4430,4430,4430,0
20231113,155900,100418625,4430,4430,4430,4430,0
20231113,155800,100418625,4430,4430,4430,4430,0
20231113,155700,100418625,4430,4430,4430,4430,0
20231113,155600,100418625,4430,4430,4430,4430,717
20231113,155500,100418625,4430,4430,4430,4430,0
20231113,155400,100418625,4430,4430,4430,4430,0
20231113,155300,100418625,4430,4430,4430,4430,0
20231113,155200,100418625,4430,4430,4430,4430,0
20231113,155100,100418625,4430,4430,4430,4430,0
20231113,155000,100418625,4430,4430,4430,4430,0
20231113,154900,100418625,4430,4430,4430,4430,0
20231113,154800,100418625,4430,4430,4430,4430,0
20231113,154700,100418625,4430,4430,4430,4430,0
20231113,154600,100418625,4430,4430,4430,4430,0
20231113,154500,100418625,4430,4430,4430,4430,0
20231113,154400,100418625,4430,4430,4430,4430,0
20231113,154300,100418625,4430,4430,4430,4430,0
20231113,154200,100418625,4430,4430,4430,4430,0
20231113,154100,100418625,4430,4430,4430,4430,0
20231113,154000,100418625,4430,4430,4430,4430,0
20231113,153900,100418625,4430,4430,4430,4430,0
20231113,153800,100418625,4430,4430,4430,4430,0
20231113,153700,100418625,4430,4430,4430,4430,0
20231113,153600,100418625,4430,4430,4430,4430,0
20231113,153500,100418625,4430,4430,4430,4430,0
20231113,153400,100418625,4430,4430,4430,4430,0
20231113,153300,100418625,4430,4430,4430,4430,0
20231113,153200,100418625,4430,4430,4430,4430,0
20231113,153100,100418625,4430,4430,4430,4430,0
20231113,153000,100418625,4430,4430,4430,4430,717
20231113,152900,97242315,4430,4430,4430,4430,0
20231113,152800,97242315,4430,4430,4430,4430,0
20231113,152700,97242315,4430,4430,4430,4430,0
20231113,152600,97242315,4430,4430,4430,4430,0
20231113,152500,97242315,4430,4430,4430,4430,0
20231113,152400,97242315,4430,4430,4430,4430,0
20231113,152300,97242315,4430,4430,4430,4430,0
20231113,152200,97242315,4430,4430,4430,4430,0
20231113,152100,97242315,4430,4430,4430,4430,0
20231113,152000,97242315,4430,4430,4430,4430,0
20231113,151900,97242315,4430,4430,4430,4430,41
20231113,151800,97060685,4430,4405,4430,4400,706
20231113,151700,93953665,4425,4405,4425,4400,31
20231113,151600,93817175,4425,4410,4425,4400,261
20231113,151500,92667420,4415,4415,4415,4415,0
20231113,151400,92667420,4415,4415,4415,4415,10
20231113,151300,92623270,4400,4400,4400,4400,0
20231113,151200,92623270,4400,4405,4405,4400,201
20231113,151100,91737870,4425,4425,4425,4425,1
20231113,151000,91733445,4420,4425,4425,4420,2
20231113,150900,91724600,4400,4400,4400,4400,0
20231113,150800,91724600,4400,4405,4405,4400,102
20231113,150700,91275450,4430,4430,4430,4430,1
20231113,150600,91271020,4410,4410,4410,4410,0
20231113,150500,91271020,4410,4405,4410,4400,369
20231113,150400,89644845,4410,4415,4415,4410,179
20231113,150300,88855270,4415,4415,4415,4415,0
20231113,150200,88855270,4415,4415,4415,4415,4
20231113,150100,88837610,4430,4430,4430,4430,0
20231113,150000,88837610,4430,4430,4430,4430,0
20231113,145900,88837610,4430,4430,4430,4430,1
20231113,145800,88833180,4415,4420,4420,4415,11
20231113,145700,88784610,4425,4425,4425,4425,0
20231113,145600,88784610,4425,4425,4425,4425,0
20231113,145500,88784610,4425,4425,4425,4425,0
20231113,145400,88784610,4425,4425,4425,4425,0
20231113,145300,88784610,4425,4425,4425,4425,1
20231113,145200,88780185,4425,4425,4425,4425,1
20231113,145100,88775760,4405,4405,4405,4405,0
20231113,145000,88775760,4405,4405,4405,4405,0
20231113,144900,88775760,4405,4410,4430,4405,1365
20231113,144800,82755535,4415,4425,4425,4415,306
20231113,144700,81403605,4455,4455,4455,4455,0
20231113,144600,81403605,4455,4455,4455,4455,0
20231113,144500,81403605,4455,4455,4455,4455,0
20231113,144400,81403605,4455,4455,4455,4455,0
20231113,144300,81403605,4455,4455,4455,4455,5
20231113,144200,81381330,4465,4465,4465,4465,0
20231113,144100,81381330,4465,4465,4465,4465,0
20231113,144000,81381330,4465,4465,4465,4465,0
20231113,143900,81381330,4465,4465,4465,4465,3
20231113,143800,81367935,4465,4465,4465,4465,0
20231113,143700,81367935,4465,4465,4465,4465,0
20231113,143600,81367935,4465,4455,4465,4455,5
20231113,143500,81345650,4455,4455,4455,4455,0
20231113,143400,81345650,4455,4455,4455,4455,0
20231113,143300,81345650,4455,4455,4455,4455,0
20231113,143200,81345650,4455,4455,4455,4455,0
20231113,143100,81345650,4455,4455,4455,4455,6
20231113,143000,81318920,4470,4470,4470,4470,0
20231113,142900,81318920,4470,4470,4470,4470,0
20231113,142800,81318920,4470,4470,4470,4470,0
20231113,142700,81318920,4470,4470,4470,4470,0
20231113,142600,81318920,4470,4470,4470,4470,0
20231113,142500,81318920,4470,4470,4470,4470,0
20231113,142400,81318920,4470,4470,4470,4470,0
20231113,142300,81318920,4470,4470,4470,4470,0
20231113,142200,81318920,4470,4470,4470,4470,0
20231113,142100,81318920,4470,4470,4470,4470,0
20231113,142000,81318920,4470,4470,4470,4470,0
20231113,141900,81318920,4470,4470,4470,4470,0
20231113,141800,81318920,4470,4470,4470,4470,0
20231113,141700,81318920,4470,4470,4470,4470,0
20231113,141600,81318920,4470,4470,4470,4470,0
20231113,141500,81318920,4470,4470,4470,4470,0
20231113,141400,81318920,4470,4470,4470,4470,0
20231113,141300,81318920,4470,4470,4470,4470,0
20231113,141200,81318920,4470,4470,4470,4470,0
20231113,141100,81318920,4470,4470,4470,4470,0
20231113,141000,81318920,4470,4470,4470,4470,0
20231113,140900,81318920,4470,4410,4470,4410,3
20231113,140800,81305630,4410,4410,4410,4410,340
20231113,140700,79806230,4470,4470,4470,4470,0
20231113,140600,79806230,4470,4470,4470,4470,0
20231113,140500,79806230,4470,4470,4470,4470,0
20231113,140400,79806230,4470,4470,4470,4470,1
20231113,140300,79801760,4410,4410,4410,4410,0
20231113,140200,79801760,4410,4410,4410,4410,6
20231113,140100,79775300,4470,4470,4470,4470,0
20231113,140000,79775300,4470,4440,4470,4390,1188
20231113,135900,74537190,4505,4505,4505,4505,0
20231113,135800,74537190,4505,4505,4505,4505,0
20231113,135700,74537190,4505,4505,4505,4505,0
20231113,135600,74537190,4505,4505,4505,4505,0
20231113,135500,74537190,4505,4505,4505,4505,0
20231113,135400,74537190,4505,4505,4505,4505,0
20231113,135300,74537190,4505,4505,4505,4505,0
20231113,135200,74537190,4505,4505,4505,4505,0
20231113,135100,74537190,4505,4505,4505,4505,0
20231113,135000,74537190,4505,4505,4505,4505,0
20231113,134900,74537190,4505,4505,4505,4505,0
20231113,134800,74537190,4505,4505,4505,4505,0
20231113,134700,74537190,4505,4505,4505,4505,1
20231113,134600,74532685,4455,4455,4455,4455,0
20231113,134500,74532685,4455,4455,4455,4455,6
20231113,134400,74505955,4455,4455,4455,4455,1
20231113,134300,74501500,4410,4410,4410,4410,0
20231113,134200,74501500,4410,4410,4410,4410,0
20231113,134100,74501500,4410,4410,4410,4410,0
20231113,134000,74501500,4410,4410,4410,4410,0
20231113,133900,74501500,4410,4410,4410,4410,0
20231113,133800,74501500,4410,4415,4415,4410,134
20231113,133700,73910120,4415,4435,4435,4415,190
20231113,133600,73069150,4440,4440,4440,4440,0
20231113,133500,73069150,4440,4440,4440,4440,3
20231113,133400,73055830,4440,4445,4445,4440,163
20231113,133300,72331740,4475,4475,4475,4475,10
20231113,133200,72286990,4475,4475,4475,4475,0
20231113,133100,72286990,4475,4475,4475,4475,0
20231113,133000,72286990,4475,4475,4475,4475,0
20231113,132900,72286990,4475,4475,4475,4475,0
20231113,132800,72286990,4475,4475,4475,4475,0
20231113,132700,72286990,4475,4475,4475,4475,0
20231113,132600,72286990,4475,4475,4475,4475,0
20231113,132500,72286990,4475,4475,4475,4475,0
20231113,132400,72286990,4475,4475,4475,4475,0
20231113,132300,72286990,4475,4475,4475,4475,0
20231113,132200,72286990,4475,4475,4475,4475,0
20231113,132100,72286990,4475,4475,4475,4475,0
20231113,132000,72286990,4475,4475,4475,4475,0
20231113,131900,72286990,4475,4475,4475,4475,0
20231113,131800,72286990,4475,4475,4475,4475,0
20231113,131700,72286990,4475,4475,4475,4475,0
20231113,131600,72286990,4475,4475,4475,4475,0
20231113,131500,72286990,4475,4475,4475,4475,0
20231113,131400,72286990,4475,4475,4475,4475,700
20231113,131300,69154490,4515,4515,4515,4515,0
20231113,131200,69154490,4515,4515,4515,4515,0
20231113,131100,69154490,4515,4515,4515,4515,0
20231113,131000,69154490,4515,4515,4515,4515,0
20231113,130900,69154490,4515,4515,4515,4515,0
20231113,130800,69154490,4515,4515,4515,4515,0
20231113,130700,69154490,4515,4515,4515,4515,0
20231113,130600,69154490,4515,4515,4515,4515,0
20231113,130500,69154490,4515,4515,4515,4515,0
20231113,130400,69154490,4515,4515,4515,4515,0
20231113,130300,69154490,4515,4515,4515,4515,0
20231113,130200,69154490,4515,4515,4515,4515,0
20231113,130100,69154490,4515,4515,4515,4515,0
20231113,130000,69154490,4515,4515,4515,4515,1
20231113,125900,69149975,4455,4455,4455,4455,25
20231113,125800,69038600,4455,4455,4455,4455,0
20231113,125700,69038600,4455,4455,4455,4455,0
20231113,125600,69038600,4455,4455,4455,4455,0
20231113,125500,69038600,4455,4455,4455,4455,0
20231113,125400,69038600,4455,4455,4455,4455,0
20231113,125300,69038600,4455,4455,4455,4455,48
20231113,125200,68824760,4445,4485,4485,4445,141
20231113,125100,68197105,4485,4485,4485,4485,0
20231113,125000,68197105,4485,4485,4485,4485,0
20231113,124900,68197105,4485,4485,4485,4485,0
20231113,124800,68197105,4485,4485,4485,4485,0
20231113,124700,68197105,4485,4485,4485,4485,0
20231113,124600,68197105,4485,4485,4485,4485,0
20231113,124500,68197105,4485,4485,4485,4485,0
20231113,124400,68197105,4485,4485,4485,4485,1
20231113,124300,68192620,4490,4490,4490,4490,0
20231113,124200,68192620,4490,4490,4490,4490,0
20231113,124100,68192620,4490,4490,4490,4490,0
20231113,124000,68192620,4490,4490,4490,4490,0
20231113,123900,68192620,4490,4490,4490,4490,0
20231113,123800,68192620,4490,4490,4490,4490,0
20231113,123700,68192620,4490,4490,4490,4490,0
20231113,123600,68192620,4490,4490,4490,4490,0
20231113,123500,68192620,4490,4490,4490,4490,0
20231113,123400,68192620,4490,4490,4490,4490,0
20231113,123300,68192620,4490,4490,4490,4490,0
20231113,123200,68192620,4490,4490,4490,4490,0
20231113,123100,68192620,4490,4490,4490,4490,0
20231113,123000,68192620,4490,4490,4490,4490,0
20231113,122900,68192620,4490,4490,4490,4490,0
20231113,122800,68192620,4490,4490,4490,4490,0
20231113,122700,68192620,4490,4490,4490,4490,0
20231113,122600,68192620,4490,4490,4490,4490,0
20231113,122500,68192620,4490,4490,4490,4490,0
20231113,122400,68192620,4490,4490,4490,4490,83
20231113,122300,67819950,4490,4490,4490,4490,0
20231113,122200,67819950,4490,4490,4490,4490,0
20231113,122100,67819950,4490,4490,4490,4490,0
20231113,122000,67819950,4490,4490,4490,4490,0
20231113,121900,67819950,4490,4490,4490,4490,1
20231113,121800,67815460,4485,4485,4485,4485,0
20231113,121700,67815460,4485,4485,4485,4485,0
20231113,121600,67815460,4485,4485,4485,4485,0
20231113,121500,67815460,4485,4485,4485,4485,0
20231113,121400,67815460,4485,4485,4485,4485,0
20231113,121300,67815460,4485,4485,4485,4485,0
20231113,121200,67815460,4485,4485,4485,4485,0
20231113,121100,67815460,4485,4485,4485,4485,0
20231113,121000,67815460,4485,4485,4485,4485,222
20231113,120900,66819790,4525,4525,4525,4525,0
20231113,120800,66819790,4525,4525,4525,4525,0
20231113,120700,66819790,4525,4525,4525,4525,0
20231113,120600,66819790,4525,4525,4525,4525,9
20231113,120500,66779065,4455,4450,4455,4450,982
20231113,120400,62405585,4455,4470,4470,4455,596
20231113,120300,59749415,4470,4470,4470,4470,10
20231113,120200,59704715,4470,4470,4470,4470,2
20231113,120100,59695775,4470,4470,4470,4470,0
20231113,120000,59695775,4470,4470,4470,4470,16
20231113,115900,59624255,4470,4470,4470,4470,0
20231113,115800,59624255,4470,4475,4475,4470,262
20231113,115700,58452615,4500,4505,4505,4500,47
20231113,115600,58241110,4505,4505,4505,4505,29
20231113,115500,58110465,4510,4510,4510,4510,0
20231113,115400,58110465,4510,4510,4510,4510,0
20231113,115300,58110465,4510,4510,4510,4510,0
20231113,115200,58110465,4510,4510,4510,4510,0
20231113,115100,58110465,4510,4510,4510,4510,0
20231113,115000,58110465,4510,4510,4510,4510,0
20231113,114900,58110465,4510,4510,4510,4510,0
20231113,114800,58110465,4510,4510,4510,4510,0
20231113,114700,58110465,4510,4510,4510,4510,0
20231113,114600,58110465,4510,4510,4510,4510,0
20231113,114500,58110465,4510,4510,4510,4510,0
20231113,114400,58110465,4510,4510,4510,4510,0
20231113,114300,58110465,4510,4510,4510,4510,0
20231113,114200,58110465,4510,4510,4510,4510,0
20231113,114100,58110465,4510,4510,4510,4510,0
20231113,114000,58110465,4510,4510,4510,4510,0
20231113,113900,58110465,4510,4510,4510,4510,20
20231113,113800,58020265,4535,4535,4535,4535,0
20231113,113700,58020265,4535,4535,4535,4535,0
20231113,113600,58020265,4535,4535,4535,4535,0
20231113,113500,58020265,4535,4535,4535,4535,0
20231113,113400,58020265,4535,4535,4535,4535,0
20231113,113300,58020265,4535,4535,4535,4535,0
20231113,113200,58020265,4535,4535,4535,4535,0
20231113,113100,58020265,4535,4535,4535,4535,0
20231113,113000,58020265,4535,4535,4535,4535,0
20231113,112900,58020265,4535,4535,4535,4535,0
20231113,112800,58020265,4535,4535,4535,4535,0
20231113,112700,58020265,4535,4535,4535,4535,0
20231113,112600,58020265,4535,4535,4535,4535,0
20231113,112500,58020265,4535,4535,4535,4535,0
20231113,112400,58020265,4535,4535,4535,4535,1
20231113,112300,58015730,4520,4520,4520,4520,0
20231113,112200,58015730,4520,4520,4520,4520,0
20231113,112100,58015730,4520,4520,4520,4520,0
20231113,112000,58015730,4520,4520,4520,4520,0
20231113,111900,58015730,4520,4520,4520,4520,0
20231113,111800,58015730,4520,4520,4520,4520,0
20231113,111700,58015730,4520,4520,4520,4520,0
20231113,111600,58015730,4520,4530,4530,4520,290
20231113,111500,56702500,4535,4535,4535,4535,0
20231113,111400,56702500,4535,4535,4535,4535,1
20231113,111300,56697965,4530,4530,4530,4530,0
20231113,111200,56697965,4530,4530,4530,4530,10
20231113,111100,56652665,4530,4530,4530,4530,0
20231113,111000,56652665,4530,4530,4530,4530,0
20231113,110900,56652665,4530,4530,4530,4530,0
20231113,110800,56652665,4530,4530,4530,4530,0
20231113,110700,56652665,4530,4520,4530,4515,401
20231113,110600,54841585,4535,4535,4535,4535,0
20231113,110500,54841585,4535,4535,4535,4535,0
20231113,110400,54841585,4535,4535,4535,4535,0
20231113,110300,54841585,4535,4535,4535,4535,0
20231113,110200,54841585,4535,4535,4535,4535,0
20231113,110100,54841585,4535,4520,4535,4520,138
20231113,110000,54217810,4540,4540,4540,4540,0
20231113,105900,54217810,4540,4540,4540,4540,0
20231113,105800,54217810,4540,4540,4540,4540,0
20231113,105700,54217810,4540,4540,4540,4540,0
20231113,105600,54217810,4540,4540,4540,4540,0
20231113,105500,54217810,4540,4540,4540,4540,0
20231113,105400,54217810,4540,4540,4540,4540,0
20231113,105300,54217810,4540,4540,4540,4540,0
20231113,105200,54217810,4540,4540,4540,4540,4
20231113,105100,54199650,4540,4535,4540,4535,138
20231113,105000,53573815,4535,4535,4535,4535,1
20231113,104900,53569280,4530,4530,4530,4530,30
20231113,104800,53433380,4535,4535,4535,4535,0
20231113,104700,53433380,4535,4535,4535,4535,0
20231113,104600,53433380,4535,4535,4535,4535,0
20231113,104500,53433380,4535,4535,4535,4535,0
20231113,104400,53433380,4535,4535,4535,4535,0
20231113,104300,53433380,4535,4535,4535,4535,0
20231113,104200,53433380,4535,4535,4535,4535,0
20231113,104100,53433380,4535,4535,4535,4535,0
20231113,104000,53433380,4535,4535,4535,4535,0
20231113,103900,53433380,4535,4535,4535,4535,0
20231113,103800,53433380,4535,4535,4535,4535,0
20231113,103700,53433380,4535,4535,4535,4535,0
20231113,103600,53433380,4535,4535,4535,4535,0
20231113,103500,53433380,4535,4535,4535,4535,0
20231113,103400,53433380,4535,4535,4535,4535,1
20231113,103300,53428845,4505,4505,4505,4505,5
20231113,103200,53406320,4530,4530,4530,4530,0
20231113,103100,53406320,4530,4530,4530,4530,63
20231113,103000,53120930,4530,4530,4530,4530,6
20231113,102900,53093750,4535,4535,4535,4535,0
20231113,102800,53093750,4535,4535,4535,4535,61
20231113,102700,52817115,4560,4560,4560,4560,0
20231113,102600,52817115,4560,4560,4560,4560,0
20231113,102500,52817115,4560,4560,4560,4560,6
20231113,102400,52789755,4560,4565,4565,4560,153
20231113,102300,52091315,4570,4570,4570,4570,0
20231113,102200,52091315,4570,4570,4570,4570,1
20231113,102100,52086745,4535,4570,4570,4535,42
20231113,102000,51894875,4535,4530,4570,4530,41
20231113,101900,51709055,4530,4545,4545,4530,3000
20231113,101800,38113470,4570,4570,4570,4570,78
20231113,101700,37757010,4570,4570,4570,4570,0
20231113,101600,37757010,4570,4550,4570,4550,25
20231113,101500,37643240,4570,4545,4570,4545,1634
20231113,101400,30206665,4545,4530,4545,4530,601
20231113,101300,27482620,4530,4530,4530,4530,2
20231113,101200,27473560,4545,4545,4545,4545,0
20231113,101100,27473560,4545,4545,4545,4545,1
20231113,101000,27469015,4530,4530,4530,4530,0
20231113,100900,27469015,4530,4530,4530,4530,0
20231113,100800,27469015,4530,4530,4530,4530,0
20231113,100700,27469015,4530,4530,4530,4530,0
20231113,100600,27469015,4530,4530,4530,4530,0
20231113,100500,27469015,4530,4530,4530,4530,0
20231113,100400,27469015,4530,4550,4550,4530,533
20231113,100300,25043925,4530,4530,4530,4530,18
20231113,100200,24962385,4500,4510,4510,4500,300
20231113,100100,23611405,4530,4530,4550,4530,216
20231113,100000,22632905,4530,4530,4530,4530,0
20231113,095900,22632905,4530,4530,4530,4530,3
20231113,095800,22619315,4530,4530,4530,4530,11
20231113,095700,22569485,4550,4545,4550,4545,270
20231113,095600,21341485,4550,4550,4550,4550,0
20231113,095500,21341485,4550,4550,4550,4550,0
20231113,095400,21341485,4550,4550,4550,4550,0
20231113,095300,21341485,4550,4535,4550,4535,447
20231113,095200,19310925,4530,4530,4530,4530,915
20231113,095100,15165975,4500,4505,4505,4500,170
20231113,095000,14400655,4530,4530,4530,4530,0
20231113,094900,14400655,4530,4525,4530,4525,355
20231113,094800,12794205,4525,4525,4525,4525,0
20231113,094700,12794205,4525,4525,4525,4525,0
20231113,094600,12794205,4525,4525,4525,4525,1
20231113,094500,12789680,4520,4520,4520,4520,0
20231113,094400,12789680,4520,4520,4520,4520,663
20231113,094300,9792920,4520,4520,4520,4520,0
20231113,094200,9792920,4520,4520,4520,4520,1
20231113,094100,9788400,4520,4520,4520,4520,0
20231113,094000,9788400,4520,4520,4520,4520,0
20231113,093900,9788400,4520,4520,4520,4520,1
20231113,093800,9783880,4470,4475,4475,4470,410
20231113,093700,7951100,4480,4480,4480,4480,4
20231113,093600,7933180,4520,4500,4520,4480,452
20231113,093500,5907915,4495,4525,4525,4495,22
20231113,093400,5808965,4525,4525,4525,4525,0
20231113,093300,5808965,4525,4525,4525,4525,0
20231113,093200,5808965,4525,4525,4525,4525,0
20231113,093100,5808965,4525,4525,4525,4525,0
20231113,093000,5808965,4525,4525,4525,4525,0
20231113,092900,5808965,4525,4525,4525,4525,0
20231113,092800,5808965,4525,4525,4525,4525,0
20231113,092700,5808965,4525,4525,4525,4525,5
20231113,092600,5786340,4525,4520,4525,4520,12
20231113,092500,5732050,4525,4525,4525,4525,0
20231113,092400,5732050,4525,4525,4525,4525,0
20231113,092300,5732050,4525,4525,4525,4525,0
20231113,092200,5732050,4525,4525,4525,4525,0
20231113,092100,5732050,4525,4525,4525,4525,0
20231113,092000,5732050,4525,4525,4525,4525,0
20231113,091900,5732050,4525,4525,4525,4525,0
20231113,091800,5732050,4525,4520,4525,4520,200
20231113,091700,4827320,4520,4520,4520,4520,80
20231113,091600,4465720,4530,4530,4530,4530,0
20231113,091500,4465720,4530,4530,4530,4530,0
20231113,091400,4465720,4530,4530,4530,4530,0
20231113,091300,4465720,4530,4530,4530,4530,0
20231113,091200,4465720,4530,4515,4530,4510,214
20231113,091100,3496870,4530,4530,4530,4530,0
20231113,091000,3496870,4530,4530,4530,4530,1
20231113,090900,3492340,4500,4500,4500,4500,2
20231113,090800,3483340,4530,4530,4535,4530,446
20231113,090700,1460800,4535,4535,4535,4535,0
20231113,090600,1460800,4535,4535,4535,4535,0
20231113,090500,1460800,4535,4535,4535,4535,0
20231113,090400,1460800,4535,4535,4535,4535,1
20231113,090300,1456265,4440,4450,4450,4440,47
20231113,090200,1247435,4550,4550,4550,4550,7
20231113,090100,1215585,4440,4440,4440,4440,6
20231113,090000,1188945,4440,4435,4440,4435,268