KissMeData/045340/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,191800,206314515,4645,4645,4645,4645,1682
20231122,191700,206314515,4645,4645,4645,4645,0
20231122,191600,206314515,4645,4645,4645,4645,0
20231122,191500,206314515,4645,4645,4645,4645,0
20231122,191400,206314515,4645,4645,4645,4645,0
20231122,191300,206314515,4645,4645,4645,4645,0
20231122,191200,206314515,4645,4645,4645,4645,0
20231122,191100,206314515,4645,4645,4645,4645,0
20231122,191000,206314515,4645,4645,4645,4645,0
20231122,190900,206314515,4645,4645,4645,4645,0
20231122,190800,206314515,4645,4645,4645,4645,0
20231122,190700,206314515,4645,4645,4645,4645,0
20231122,190600,206314515,4645,4645,4645,4645,0
20231122,190500,206314515,4645,4645,4645,4645,0
20231122,190400,206314515,4645,4645,4645,4645,0
20231122,190300,206314515,4645,4645,4645,4645,0
20231122,190200,206314515,4645,4645,4645,4645,0
20231122,190100,206314515,4645,4645,4645,4645,0
20231122,190000,206314515,4645,4645,4645,4645,0
20231122,185900,206314515,4645,4645,4645,4645,0
20231122,185800,206314515,4645,4645,4645,4645,0
20231122,185700,206314515,4645,4645,4645,4645,0
20231122,185600,206314515,4645,4645,4645,4645,0
20231122,185500,206314515,4645,4645,4645,4645,0
20231122,185400,206314515,4645,4645,4645,4645,0
20231122,185300,206314515,4645,4645,4645,4645,0
20231122,185200,206314515,4645,4645,4645,4645,0
20231122,185100,206314515,4645,4645,4645,4645,0
20231122,185000,206314515,4645,4645,4645,4645,0
20231122,184900,206314515,4645,4645,4645,4645,0
20231122,184800,206314515,4645,4645,4645,4645,1682
20231122,184700,206314515,4645,4645,4645,4645,0
20231122,184600,206314515,4645,4645,4645,4645,0
20231122,184500,206314515,4645,4645,4645,4645,0
20231122,184400,206314515,4645,4645,4645,4645,0
20231122,184300,206314515,4645,4645,4645,4645,0
20231122,184200,206314515,4645,4645,4645,4645,0
20231122,184100,206314515,4645,4645,4645,4645,0
20231122,184000,206314515,4645,4645,4645,4645,0
20231122,183900,206314515,4645,4645,4645,4645,0
20231122,183800,206314515,4645,4645,4645,4645,0
20231122,183700,206314515,4645,4645,4645,4645,0
20231122,183600,206314515,4645,4645,4645,4645,0
20231122,183500,206314515,4645,4645,4645,4645,0
20231122,183400,206314515,4645,4645,4645,4645,0
20231122,183300,206314515,4645,4645,4645,4645,0
20231122,183200,206314515,4645,4645,4645,4645,0
20231122,183100,206314515,4645,4645,4645,4645,0
20231122,183000,206314515,4645,4645,4645,4645,0
20231122,182900,206314515,4645,4645,4645,4645,0
20231122,182800,206314515,4645,4645,4645,4645,0
20231122,182700,206314515,4645,4645,4645,4645,0
20231122,182600,206314515,4645,4645,4645,4645,0
20231122,182500,206314515,4645,4645,4645,4645,0
20231122,182400,206314515,4645,4645,4645,4645,0
20231122,182300,206314515,4645,4645,4645,4645,0
20231122,182200,206314515,4645,4645,4645,4645,0
20231122,182100,206314515,4645,4645,4645,4645,0
20231122,182000,206314515,4645,4645,4645,4645,0
20231122,181900,206314515,4645,4645,4645,4645,0
20231122,181800,206314515,4645,4645,4645,4645,1682
20231122,181700,206314515,4645,4645,4645,4645,0
20231122,181600,206314515,4645,4645,4645,4645,0
20231122,181500,206314515,4645,4645,4645,4645,0
20231122,181400,206314515,4645,4645,4645,4645,0
20231122,181300,206314515,4645,4645,4645,4645,0
20231122,181200,206314515,4645,4645,4645,4645,0
20231122,181100,206314515,4645,4645,4645,4645,0
20231122,181000,206314515,4645,4645,4645,4645,0
20231122,180900,206314515,4645,4645,4645,4645,0
20231122,180800,206314515,4645,4645,4645,4645,0
20231122,180700,206314515,4645,4645,4645,4645,0
20231122,180600,206314515,4645,4645,4645,4645,0
20231122,180500,206314515,4645,4645,4645,4645,0
20231122,180400,206314515,4645,4645,4645,4645,0
20231122,180300,206314515,4645,4645,4645,4645,0
20231122,180200,206314515,4645,4645,4645,4645,0
20231122,180100,206314515,4645,4645,4645,4645,0
20231122,180000,206314515,4645,4645,4645,4645,0
20231122,175900,206314515,4645,4645,4645,4645,0
20231122,175800,206314515,4645,4645,4645,4645,0
20231122,175700,206314515,4645,4645,4645,4645,0
20231122,175600,206314515,4645,4645,4645,4645,0
20231122,175500,206314515,4645,4645,4645,4645,0
20231122,175400,206314515,4645,4645,4645,4645,0
20231122,175300,206314515,4645,4645,4645,4645,0
20231122,175200,206314515,4645,4645,4645,4645,0
20231122,175100,206314515,4645,4645,4645,4645,0
20231122,175000,206314515,4645,4645,4645,4645,0
20231122,174900,206314515,4645,4645,4645,4645,0
20231122,174800,206314515,4645,4645,4645,4645,1682
20231122,174700,206314515,4645,4645,4645,4645,0
20231122,174600,206314515,4645,4645,4645,4645,0
20231122,174500,206314515,4645,4645,4645,4645,0
20231122,174400,206314515,4645,4645,4645,4645,0
20231122,174300,206314515,4645,4645,4645,4645,0
20231122,174200,206314515,4645,4645,4645,4645,0
20231122,174100,206314515,4645,4645,4645,4645,0
20231122,174000,206314515,4645,4645,4645,4645,0
20231122,173900,206314515,4645,4645,4645,4645,0
20231122,173800,206314515,4645,4645,4645,4645,0
20231122,173700,206314515,4645,4645,4645,4645,0
20231122,173600,206314515,4645,4645,4645,4645,0
20231122,173500,206314515,4645,4645,4645,4645,0
20231122,173400,206314515,4645,4645,4645,4645,0
20231122,173300,206314515,4645,4645,4645,4645,0
20231122,173200,206314515,4645,4645,4645,4645,0
20231122,173100,206314515,4645,4645,4645,4645,0
20231122,173000,206314515,4645,4645,4645,4645,0
20231122,172900,206314515,4645,4645,4645,4645,0
20231122,172800,206314515,4645,4645,4645,4645,0
20231122,172700,206314515,4645,4645,4645,4645,0
20231122,172600,206314515,4645,4645,4645,4645,0
20231122,172500,206314515,4645,4645,4645,4645,0
20231122,172400,206314515,4645,4645,4645,4645,0
20231122,172300,206314515,4645,4645,4645,4645,0
20231122,172200,206314515,4645,4645,4645,4645,0
20231122,172100,206314515,4645,4645,4645,4645,0
20231122,172000,206314515,4645,4645,4645,4645,0
20231122,171900,206314515,4645,4645,4645,4645,0
20231122,171800,206314515,4645,4645,4645,4645,1682
20231122,171700,206314515,4645,4645,4645,4645,0
20231122,171600,206314515,4645,4645,4645,4645,0
20231122,171500,206314515,4645,4645,4645,4645,0
20231122,171400,206314515,4645,4645,4645,4645,0
20231122,171300,206314515,4645,4645,4645,4645,0
20231122,171200,206314515,4645,4645,4645,4645,0
20231122,171100,206314515,4645,4645,4645,4645,0
20231122,171000,206314515,4645,4645,4645,4645,0
20231122,170900,206314515,4645,4645,4645,4645,0
20231122,170800,206314515,4645,4645,4645,4645,0
20231122,170700,206314515,4645,4645,4645,4645,0
20231122,170600,206314515,4645,4645,4645,4645,0
20231122,170500,206314515,4645,4645,4645,4645,0
20231122,170400,206314515,4645,4645,4645,4645,0
20231122,170300,206314515,4645,4645,4645,4645,0
20231122,170200,206314515,4645,4645,4645,4645,0
20231122,170100,206314515,4645,4645,4645,4645,0
20231122,170000,206314515,4645,4645,4645,4645,0
20231122,165900,206314515,4645,4645,4645,4645,0
20231122,165800,206314515,4645,4645,4645,4645,0
20231122,165700,206314515,4645,4645,4645,4645,0
20231122,165600,206314515,4645,4645,4645,4645,0
20231122,165500,206314515,4645,4645,4645,4645,0
20231122,165400,206314515,4645,4645,4645,4645,0
20231122,165300,206314515,4645,4645,4645,4645,0
20231122,165200,206314515,4645,4645,4645,4645,0
20231122,165100,206314515,4645,4645,4645,4645,0
20231122,165000,206314515,4645,4645,4645,4645,0
20231122,164900,206314515,4645,4645,4645,4645,0
20231122,164800,206314515,4645,4645,4645,4645,1682
20231122,164700,206314515,4645,4645,4645,4645,0
20231122,164600,206314515,4645,4645,4645,4645,0
20231122,164500,206314515,4645,4645,4645,4645,0
20231122,164400,206314515,4645,4645,4645,4645,0
20231122,164300,206314515,4645,4645,4645,4645,0
20231122,164200,206314515,4645,4645,4645,4645,0
20231122,164100,206314515,4645,4645,4645,4645,0
20231122,164000,206314515,4645,4645,4645,4645,0
20231122,163900,206314515,4645,4645,4645,4645,0
20231122,163800,206314515,4645,4645,4645,4645,0
20231122,163700,206314515,4645,4645,4645,4645,0
20231122,163600,206314515,4645,4645,4645,4645,0
20231122,163500,206314515,4645,4645,4645,4645,0
20231122,163400,206314515,4645,4645,4645,4645,0
20231122,163300,206314515,4645,4645,4645,4645,0
20231122,163200,206314515,4645,4645,4645,4645,0
20231122,163100,206314515,4645,4645,4645,4645,0
20231122,163000,206314515,4645,4645,4645,4645,0
20231122,162900,206314515,4645,4645,4645,4645,0
20231122,162800,206314515,4645,4645,4645,4645,0
20231122,162700,206314515,4645,4645,4645,4645,0
20231122,162600,206314515,4645,4645,4645,4645,0
20231122,162500,206314515,4645,4645,4645,4645,0
20231122,162400,206314515,4645,4645,4645,4645,0
20231122,162300,206314515,4645,4645,4645,4645,0
20231122,162200,206314515,4645,4645,4645,4645,0
20231122,162100,206314515,4645,4645,4645,4645,0
20231122,162000,206314515,4645,4645,4645,4645,0
20231122,161900,206314515,4645,4645,4645,4645,0
20231122,161800,206314515,4645,4645,4645,4645,1682
20231122,161700,206314515,4645,4645,4645,4645,0
20231122,161600,206314515,4645,4645,4645,4645,0
20231122,161500,206314515,4645,4645,4645,4645,0
20231122,161400,206314515,4645,4645,4645,4645,0
20231122,161300,206314515,4645,4645,4645,4645,0
20231122,161200,206314515,4645,4645,4645,4645,0
20231122,161100,206314515,4645,4645,4645,4645,0
20231122,161000,206314515,4645,4645,4645,4645,0
20231122,160900,206314515,4645,4645,4645,4645,0
20231122,160800,206314515,4645,4645,4645,4645,0
20231122,160700,206314515,4645,4645,4645,4645,0
20231122,160600,206314515,4645,4645,4645,4645,0
20231122,160500,206314515,4645,4645,4645,4645,0
20231122,160400,206314515,4645,4645,4645,4645,0
20231122,160300,206314515,4645,4645,4645,4645,0
20231122,160200,206314515,4645,4645,4645,4645,0
20231122,160100,206314515,4645,4645,4645,4645,0
20231122,160000,206314515,4645,4645,4645,4645,0
20231122,155900,206314515,4645,4645,4645,4645,0
20231122,155800,206314515,4645,4645,4645,4645,0
20231122,155700,206314515,4645,4645,4645,4645,0
20231122,155600,206314515,4645,4645,4645,4645,0
20231122,155500,206314515,4645,4645,4645,4645,0
20231122,155400,206314515,4645,4645,4645,4645,0
20231122,155300,206314515,4645,4645,4645,4645,0
20231122,155200,206314515,4645,4645,4645,4645,0
20231122,155100,206314515,4645,4645,4645,4645,0
20231122,155000,206314515,4645,4645,4645,4645,0
20231122,154900,206314515,4645,4645,4645,4645,0
20231122,154800,206314515,4645,4645,4645,4645,1682
20231122,154700,206314515,4645,4645,4645,4645,0
20231122,154600,206314515,4645,4645,4645,4645,0
20231122,154500,206314515,4645,4645,4645,4645,0
20231122,154400,206314515,4645,4645,4645,4645,0
20231122,154300,206314515,4645,4645,4645,4645,0
20231122,154200,206314515,4645,4645,4645,4645,0
20231122,154100,206314515,4645,4645,4645,4645,0
20231122,154000,206314515,4645,4645,4645,4645,0
20231122,153900,206314515,4645,4645,4645,4645,0
20231122,153800,206314515,4645,4645,4645,4645,0
20231122,153700,206314515,4645,4645,4645,4645,0
20231122,153600,206314515,4645,4645,4645,4645,0
20231122,153500,206314515,4645,4645,4645,4645,0
20231122,153400,206314515,4645,4645,4645,4645,0
20231122,153300,206314515,4645,4645,4645,4645,0
20231122,153200,206314515,4645,4645,4645,4645,0
20231122,153100,206314515,4645,4645,4645,4645,0
20231122,153000,206314515,4645,4645,4645,4645,1682
20231122,152900,198501625,4680,4680,4680,4680,0
20231122,152800,198501625,4680,4680,4680,4680,0
20231122,152700,198501625,4680,4680,4680,4680,0
20231122,152600,198501625,4680,4680,4680,4680,0
20231122,152500,198501625,4680,4680,4680,4680,0
20231122,152400,198501625,4680,4680,4680,4680,0
20231122,152300,198501625,4680,4680,4680,4680,0
20231122,152200,198501625,4680,4680,4680,4680,0
20231122,152100,198501625,4680,4680,4680,4680,0
20231122,152000,198501625,4680,4680,4680,4680,0
20231122,151900,198501625,4680,4665,4680,4660,335
20231122,151800,196939730,4685,4685,4685,4685,0
20231122,151700,196939730,4685,4685,4685,4685,2
20231122,151600,196930360,4695,4695,4695,4695,0
20231122,151500,196930360,4695,4695,4695,4695,0
20231122,151400,196930360,4695,4695,4695,4695,0
20231122,151300,196930360,4695,4695,4695,4695,1
20231122,151200,196925665,4690,4695,4695,4690,12
20231122,151100,196869335,4700,4700,4700,4700,0
20231122,151000,196869335,4700,4700,4700,4700,1
20231122,150900,196864635,4695,4695,4695,4695,0
20231122,150800,196864635,4695,4695,4695,4695,0
20231122,150700,196864635,4695,4695,4695,4695,0
20231122,150600,196864635,4695,4695,4695,4695,10
20231122,150500,196817685,4715,4715,4715,4715,0
20231122,150400,196817685,4715,4715,4715,4715,0
20231122,150300,196817685,4715,4715,4715,4715,0
20231122,150200,196817685,4715,4715,4715,4715,335
20231122,150100,195238160,4715,4715,4715,4715,0
20231122,150000,195238160,4715,4715,4715,4715,53
20231122,145900,194988265,4720,4720,4720,4720,0
20231122,145800,194988265,4720,4720,4720,4720,0
20231122,145700,194988265,4720,4715,4720,4715,2
20231122,145600,194978830,4720,4720,4720,4720,6
20231122,145500,194950510,4715,4715,4715,4715,27
20231122,145400,194823205,4715,4715,4715,4715,63
20231122,145300,194526160,4715,4715,4715,4715,130
20231122,145200,193913210,4710,4710,4710,4710,0
20231122,145100,193913210,4710,4710,4710,4710,973
20231122,145000,189330380,4710,4710,4710,4710,0
20231122,144900,189330380,4710,4710,4710,4710,0
20231122,144800,189330380,4710,4710,4710,4710,0
20231122,144700,189330380,4710,4710,4710,4710,2
20231122,144600,189320960,4710,4710,4710,4710,661
20231122,144500,186207650,4705,4705,4705,4705,1
20231122,144400,186202945,4710,4710,4710,4710,0
20231122,144300,186202945,4710,4710,4710,4710,1
20231122,144200,186198235,4710,4710,4710,4710,660
20231122,144100,183089635,4710,4710,4710,4710,1
20231122,144000,183084925,4715,4715,4715,4715,0
20231122,143900,183084925,4715,4715,4715,4715,0
20231122,143800,183084925,4715,4715,4715,4715,0
20231122,143700,183084925,4715,4715,4715,4715,0
20231122,143600,183084925,4715,4715,4715,4715,2
20231122,143500,183075495,4665,4665,4665,4665,0
20231122,143400,183075495,4665,4665,4665,4665,0
20231122,143300,183075495,4665,4670,4670,4665,115
20231122,143200,182538965,4715,4715,4715,4715,0
20231122,143100,182538965,4715,4715,4715,4715,2
20231122,143000,182529535,4650,4650,4650,4650,0
20231122,142900,182529535,4650,4650,4650,4650,125
20231122,142800,181948285,4605,4675,4675,4605,628
20231122,142700,179033865,4675,4675,4675,4675,0
20231122,142600,179033865,4675,4675,4675,4675,0
20231122,142500,179033865,4675,4675,4675,4675,0
20231122,142400,179033865,4675,4675,4685,4675,240
20231122,142300,177911755,4675,4675,4675,4675,0
20231122,142200,177911755,4675,4675,4675,4675,0
20231122,142100,177911755,4675,4675,4675,4675,0
20231122,142000,177911755,4675,4675,4675,4675,250
20231122,141900,176743005,4685,4685,4685,4685,1
20231122,141800,176738320,4690,4690,4690,4690,0
20231122,141700,176738320,4690,4690,4690,4690,10
20231122,141600,176691420,4700,4700,4700,4700,0
20231122,141500,176691420,4700,4715,4715,4700,2153
20231122,141400,166562575,4715,4715,4715,4715,2
20231122,141300,166553145,4720,4720,4720,4720,4
20231122,141200,166534265,4715,4715,4715,4715,0
20231122,141100,166534265,4715,4715,4715,4715,0
20231122,141000,166534265,4715,4715,4715,4715,162
20231122,140900,165770435,4715,4715,4715,4715,0
20231122,140800,165770435,4715,4715,4715,4715,0
20231122,140700,165770435,4715,4715,4715,4715,4
20231122,140600,165751575,4715,4715,4715,4715,0
20231122,140500,165751575,4715,4715,4715,4715,0
20231122,140400,165751575,4715,4710,4715,4710,800
20231122,140300,161983520,4715,4715,4715,4715,62
20231122,140200,161691190,4710,4710,4710,4710,42
20231122,140100,161493370,4710,4710,4710,4710,15
20231122,140000,161422720,4710,4710,4710,4710,0
20231122,135900,161422720,4710,4710,4710,4710,0
20231122,135800,161422720,4710,4710,4710,4710,0
20231122,135700,161422720,4710,4710,4710,4710,0
20231122,135600,161422720,4710,4710,4710,4710,4
20231122,135500,161403880,4710,4700,4710,4700,111
20231122,135400,160882070,4705,4705,4705,4705,0
20231122,135300,160882070,4705,4705,4705,4705,2
20231122,135200,160872660,4705,4705,4705,4705,4
20231122,135100,160853840,4705,4705,4705,4705,12
20231122,135000,160797380,4705,4710,4710,4705,393
20231122,134900,158948260,4710,4710,4710,4710,11
20231122,134800,158896450,4710,4710,4710,4710,11
20231122,134700,158844640,4700,4700,4700,4700,397
20231122,134600,156978740,4700,4695,4700,4695,140
20231122,134500,156321385,4690,4690,4690,4690,0
20231122,134400,156321385,4690,4690,4690,4690,13
20231122,134300,156260415,4690,4675,4690,4675,208
20231122,134200,155284925,4675,4675,4675,4675,3
20231122,134100,155270900,4675,4675,4675,4675,1
20231122,134000,155266225,4690,4690,4690,4690,0
20231122,133900,155266225,4690,4690,4690,4690,0
20231122,133800,155266225,4690,4690,4690,4690,0
20231122,133700,155266225,4690,4690,4690,4690,22
20231122,133600,155163045,4685,4685,4685,4685,10
20231122,133500,155116195,4680,4685,4685,4680,25
20231122,133400,154999180,4685,4685,4685,4685,0
20231122,133300,154999180,4685,4685,4685,4685,0
20231122,133200,154999180,4685,4690,4690,4685,47
20231122,133100,154778975,4690,4690,4690,4690,0
20231122,133000,154778975,4690,4690,4690,4690,0
20231122,132900,154778975,4690,4690,4690,4690,6
20231122,132800,154750835,4690,4690,4690,4690,21
20231122,132700,154652345,4685,4685,4685,4685,0
20231122,132600,154652345,4685,4685,4685,4685,0
20231122,132500,154652345,4685,4690,4690,4685,22
20231122,132400,154549215,4685,4690,4690,4685,28
20231122,132300,154417970,4690,4690,4690,4690,13
20231122,132200,154357000,4695,4690,4695,4690,37
20231122,132100,154183430,4685,4670,4685,4670,670
20231122,132000,151051955,4665,4665,4665,4665,0
20231122,131900,151051955,4665,4665,4665,4665,0
20231122,131800,151051955,4665,4660,4665,4660,523
20231122,131700,148612240,4640,4640,4640,4640,0
20231122,131600,148612240,4640,4640,4640,4640,0
20231122,131500,148612240,4640,4640,4640,4640,0
20231122,131400,148612240,4640,4640,4640,4640,0
20231122,131300,148612240,4640,4640,4640,4640,0
20231122,131200,148612240,4640,4640,4640,4640,0
20231122,131100,148612240,4640,4640,4640,4640,0
20231122,131000,148612240,4640,4640,4640,4640,0
20231122,130900,148612240,4640,4640,4640,4640,110
20231122,130800,148101840,4640,4650,4650,4640,306
20231122,130700,146681920,4650,4650,4650,4650,0
20231122,130600,146681920,4650,4650,4650,4650,0
20231122,130500,146681920,4650,4650,4650,4650,123
20231122,130400,146109970,4650,4645,4650,4645,253
20231122,130300,144933610,4645,4645,4645,4645,1
20231122,130200,144928965,4635,4635,4635,4635,0
20231122,130100,144928965,4635,4630,4635,4630,3
20231122,130000,144915070,4600,4600,4600,4600,0
20231122,125900,144915070,4600,4600,4600,4600,0
20231122,125800,144915070,4600,4600,4600,4600,38
20231122,125700,144740270,4635,4635,4635,4635,0
20231122,125600,144740270,4635,4635,4635,4635,0
20231122,125500,144740270,4635,4635,4635,4635,0
20231122,125400,144740270,4635,4635,4635,4635,1
20231122,125300,144735635,4590,4590,4590,4590,0
20231122,125200,144735635,4590,4610,4610,4590,2256
20231122,125100,134353075,4610,4610,4610,4610,0
20231122,125000,134353075,4610,4610,4610,4610,0
20231122,124900,134353075,4610,4610,4610,4610,2
20231122,124800,134343855,4640,4640,4640,4640,0
20231122,124700,134343855,4640,4640,4640,4640,0
20231122,124600,134343855,4640,4640,4640,4640,0
20231122,124500,134343855,4640,4640,4640,4640,0
20231122,124400,134343855,4640,4640,4640,4640,0
20231122,124300,134343855,4640,4640,4640,4640,0
20231122,124200,134343855,4640,4640,4640,4640,1
20231122,124100,134339215,4605,4605,4605,4605,0
20231122,124000,134339215,4605,4605,4605,4605,0
20231122,123900,134339215,4605,4605,4605,4605,0
20231122,123800,134339215,4605,4605,4605,4605,0
20231122,123700,134339215,4605,4615,4615,4605,1000
20231122,123600,129733985,4610,4635,4635,4610,2000
20231122,123500,120490985,4650,4650,4650,4650,2
20231122,123400,120481685,4650,4650,4650,4650,0
20231122,123300,120481685,4650,4650,4650,4650,0
20231122,123200,120481685,4650,4650,4650,4650,1
20231122,123100,120477035,4650,4655,4655,4650,341
20231122,123000,118891380,4650,4650,4650,4650,0
20231122,122900,118891380,4650,4650,4650,4650,442
20231122,122800,116836080,4650,4650,4650,4650,1
20231122,122700,116831430,4645,4645,4645,4645,18
20231122,122600,116747820,4645,4645,4645,4645,0
20231122,122500,116747820,4645,4645,4645,4645,0
20231122,122400,116747820,4645,4645,4645,4645,1
20231122,122300,116743175,4640,4640,4640,4640,22
20231122,122200,116641095,4640,4635,4640,4635,481
20231122,122100,114411655,4610,4610,4610,4610,0
20231122,122000,114411655,4610,4610,4610,4610,20
20231122,121900,114319455,4635,4635,4635,4635,0
20231122,121800,114319455,4635,4635,4635,4635,0
20231122,121700,114319455,4635,4635,4635,4635,0
20231122,121600,114319455,4635,4635,4635,4635,0
20231122,121500,114319455,4635,4635,4635,4635,0
20231122,121400,114319455,4635,4630,4635,4630,3
20231122,121300,114305555,4635,4630,4635,4630,3
20231122,121200,114291660,4620,4620,4620,4620,40
20231122,121100,114106860,4635,4635,4635,4635,1
20231122,121000,114102225,4635,4635,4635,4635,54
20231122,120900,113851935,4635,4635,4635,4635,0
20231122,120800,113851935,4635,4635,4635,4635,0
20231122,120700,113851935,4635,4635,4635,4635,0
20231122,120600,113851935,4635,4635,4635,4635,0
20231122,120500,113851935,4635,4635,4635,4635,1
20231122,120400,113847300,4635,4635,4635,4635,0
20231122,120300,113847300,4635,4635,4635,4635,0
20231122,120200,113847300,4635,4635,4635,4635,0
20231122,120100,113847300,4635,4635,4635,4635,0
20231122,120000,113847300,4635,4635,4635,4620,305
20231122,115900,112437800,4635,4635,4635,4635,16
20231122,115800,112363640,4640,4640,4640,4640,0
20231122,115700,112363640,4640,4640,4640,4640,0
20231122,115600,112363640,4640,4640,4640,4640,0
20231122,115500,112363640,4640,4640,4640,4640,0
20231122,115400,112363640,4640,4640,4640,4640,0
20231122,115300,112363640,4640,4640,4640,4640,15
20231122,115200,112294040,4640,4640,4640,4640,2
20231122,115100,112284760,4635,4620,4635,4620,4
20231122,115000,112266265,4640,4630,4640,4630,8
20231122,114900,112229210,4630,4630,4630,4630,20
20231122,114800,112136610,4630,4630,4630,4630,0
20231122,114700,112136610,4630,4630,4630,4630,0
20231122,114600,112136610,4630,4620,4630,4620,57
20231122,114500,111872920,4620,4620,4620,4615,22
20231122,114400,111771285,4615,4615,4615,4615,291
20231122,114300,110428320,4615,4615,4615,4615,2
20231122,114200,110419090,4605,4605,4605,4605,0
20231122,114100,110419090,4605,4605,4605,4605,0
20231122,114000,110419090,4605,4605,4605,4605,0
20231122,113900,110419090,4605,4605,4605,4605,1
20231122,113800,110414485,4605,4605,4605,4605,0
20231122,113700,110414485,4605,4605,4605,4605,0
20231122,113600,110414485,4605,4605,4605,4605,12
20231122,113500,110359225,4595,4595,4595,4595,1
20231122,113400,110354630,4595,4595,4595,4595,0
20231122,113300,110354630,4595,4595,4595,4595,300
20231122,113200,108976130,4595,4600,4600,4595,1001
20231122,113100,104376530,4600,4600,4600,4600,25
20231122,113000,104261530,4600,4600,4600,4600,2
20231122,112900,104252330,4595,4595,4595,4595,50
20231122,112800,104022580,4595,4595,4595,4595,89
20231122,112700,103613625,4595,4595,4595,4595,0
20231122,112600,103613625,4595,4595,4595,4595,1
20231122,112500,103609030,4575,4575,4575,4575,1
20231122,112400,103604455,4605,4605,4605,4605,0
20231122,112300,103604455,4605,4605,4605,4605,0
20231122,112200,103604455,4605,4605,4605,4605,0
20231122,112100,103604455,4605,4605,4605,4605,0
20231122,112000,103604455,4605,4605,4605,4605,2
20231122,111900,103595245,4605,4605,4605,4605,0
20231122,111800,103595245,4605,4605,4605,4605,0
20231122,111700,103595245,4605,4605,4605,4605,280
20231122,111600,102305845,4600,4600,4600,4600,75
20231122,111500,101960845,4600,4600,4600,4600,1
20231122,111400,101956245,4565,4565,4565,4565,0
20231122,111300,101956245,4565,4565,4565,4565,0
20231122,111200,101956245,4565,4605,4605,4565,34
20231122,111100,101800965,4610,4610,4610,4610,1
20231122,111000,101796355,4610,4615,4615,4610,2
20231122,110900,101787130,4615,4615,4615,4615,6
20231122,110800,101759440,4615,4600,4615,4600,175
20231122,110700,100954425,4600,4605,4615,4600,202
20231122,110600,100024395,4605,4595,4605,4595,230
20231122,110500,98966355,4590,4580,4590,4580,478
20231122,110400,96774115,4570,4550,4570,4540,490
20231122,110300,94544990,4585,4590,4590,4535,1933
20231122,110200,85735700,4605,4595,4605,4580,702
20231122,110100,82517085,4610,4610,4610,4610,5
20231122,110000,82494035,4610,4585,4610,4530,2513
20231122,105900,71061490,4615,4615,4615,4615,71
20231122,105800,70733825,4615,4615,4615,4615,15
20231122,105700,70664600,4615,4615,4615,4615,0
20231122,105600,70664600,4615,4615,4615,4615,5
20231122,105500,70641525,4615,4615,4615,4615,0
20231122,105400,70641525,4615,4600,4615,4600,56
20231122,105300,70383910,4615,4600,4615,4555,1352
20231122,105200,64210415,4600,4600,4600,4600,0
20231122,105100,64210415,4600,4600,4600,4600,0
20231122,105000,64210415,4600,4605,4605,4600,352
20231122,104900,62591115,4600,4610,4610,4600,1300
20231122,104800,56608690,4605,4605,4605,4605,70
20231122,104700,56286340,4600,4625,4625,4600,650
20231122,104600,53287865,4670,4670,4670,4670,0
20231122,104500,53287865,4670,4670,4670,4670,2
20231122,104400,53278525,4670,4670,4670,4670,0
20231122,104300,53278525,4670,4670,4670,4670,0
20231122,104200,53278525,4670,4670,4670,4670,0
20231122,104100,53278525,4670,4670,4670,4670,1
20231122,104000,53273855,4665,4645,4670,4605,1252
20231122,103900,47483640,4645,4645,4645,4645,50
20231122,103800,47251390,4645,4645,4645,4645,0
20231122,103700,47251390,4645,4645,4645,4645,0
20231122,103600,47251390,4645,4645,4645,4645,1
20231122,103500,47246745,4650,4650,4650,4650,0
20231122,103400,47246745,4650,4650,4650,4650,12
20231122,103300,47190945,4655,4655,4655,4655,0
20231122,103200,47190945,4655,4655,4655,4655,0
20231122,103100,47190945,4655,4655,4655,4655,5
20231122,103000,47167670,4655,4655,4655,4655,175
20231122,102900,46353045,4655,4655,4655,4655,12
20231122,102800,46297185,4660,4660,4660,4660,0
20231122,102700,46297185,4660,4645,4660,4635,1223
20231122,102600,40620615,4645,4645,4645,4645,0
20231122,102500,40620615,4645,4645,4645,4645,0
20231122,102400,40620615,4645,4645,4645,4645,10
20231122,102300,40574165,4645,4645,4645,4645,0
20231122,102200,40574165,4645,4645,4645,4645,4
20231122,102100,40555585,4645,4645,4645,4645,1
20231122,102000,40550940,4680,4680,4680,4680,0
20231122,101900,40550940,4680,4655,4680,4655,35
20231122,101800,40387990,4655,4660,4660,4655,251
20231122,101700,39219335,4660,4660,4660,4660,1
20231122,101600,39214675,4675,4675,4675,4675,0
20231122,101500,39214675,4675,4675,4675,4675,0
20231122,101400,39214675,4675,4670,4675,4670,30
20231122,101300,39074570,4680,4680,4680,4680,0
20231122,101200,39074570,4680,4660,4680,4660,2
20231122,101100,39065230,4660,4675,4675,4660,50
20231122,101000,38832005,4680,4665,4680,4665,42
20231122,100900,38635770,4660,4660,4660,4660,0
20231122,100800,38635770,4660,4660,4660,4660,0
20231122,100700,38635770,4660,4660,4660,4660,83
20231122,100600,38248990,4655,4655,4655,4655,0
20231122,100500,38248990,4655,4655,4655,4655,0
20231122,100400,38248990,4655,4655,4655,4655,99
20231122,100300,37788145,4655,4655,4655,4655,0
20231122,100200,37788145,4655,4645,4655,4645,9
20231122,100100,37746260,4645,4645,4645,4645,500
20231122,100000,35423760,4640,4640,4640,4640,0
20231122,095900,35423760,4640,4640,4640,4640,0
20231122,095800,35423760,4640,4640,4640,4640,0
20231122,095700,35423760,4640,4640,4640,4640,0
20231122,095600,35423760,4640,4640,4640,4640,0
20231122,095500,35423760,4640,4640,4640,4640,200
20231122,095400,34495760,4660,4660,4660,4660,0
20231122,095300,34495760,4660,4660,4660,4660,0
20231122,095200,34495760,4660,4660,4660,4660,0
20231122,095100,34495760,4660,4660,4660,4660,0
20231122,095000,34495760,4660,4660,4660,4660,0
20231122,094900,34495760,4660,4640,4660,4640,215
20231122,094800,33494645,4640,4640,4640,4640,0
20231122,094700,33494645,4640,4640,4640,4640,1
20231122,094600,33490005,4640,4640,4640,4640,1
20231122,094500,33485365,4635,4635,4635,4635,0
20231122,094400,33485365,4635,4650,4650,4635,426
20231122,094300,31507385,4655,4665,4665,4650,122
20231122,094200,30939460,4665,4660,4665,4660,249
20231122,094100,29779115,4660,4660,4660,4660,0
20231122,094000,29779115,4660,4660,4660,4660,0
20231122,093900,29779115,4660,4660,4660,4660,143
20231122,093800,29112735,4660,4660,4660,4660,3
20231122,093700,29098755,4650,4650,4650,4650,0
20231122,093600,29098755,4650,4650,4650,4650,0
20231122,093500,29098755,4650,4650,4650,4650,265
20231122,093400,27866505,4650,4655,4655,4650,30
20231122,093300,27726930,4660,4665,4665,4660,26
20231122,093200,27605720,4665,4660,4665,4660,6
20231122,093100,27577745,4665,4675,4675,4665,241
20231122,093000,26452380,4675,4695,4695,4675,352
20231122,092900,24805905,4695,4695,4695,4695,0
20231122,092800,24805905,4695,4695,4695,4695,112
20231122,092700,24280065,4700,4710,4710,4700,742
20231122,092600,20790810,4710,4720,4720,4710,239
20231122,092500,19664010,4715,4715,4715,4715,204
20231122,092400,18702150,4720,4720,4720,4720,7
20231122,092300,18669110,4715,4715,4715,4715,24
20231122,092200,18555950,4720,4720,4720,4720,10
20231122,092100,18508750,4760,4760,4760,4760,0
20231122,092000,18508750,4760,4760,4760,4760,0
20231122,091900,18508750,4760,4760,4760,4760,0
20231122,091800,18508750,4760,4760,4760,4760,3
20231122,091700,18494470,4715,4715,4715,4715,1
20231122,091600,18489755,4705,4705,4705,4705,0
20231122,091500,18489755,4705,4715,4715,4705,461
20231122,091400,16318350,4715,4720,4720,4715,475
20231122,091300,14076725,4735,4735,4735,4735,0
20231122,091200,14076725,4735,4735,4735,4735,101
20231122,091100,13598490,4740,4755,4755,4740,242
20231122,091000,12450185,4745,4745,4745,4745,293
20231122,090900,11059900,4760,4760,4760,4760,18
20231122,090800,10974220,4760,4760,4760,4760,61
20231122,090700,10683860,4745,4755,4755,4745,215
20231122,090600,9661865,4755,4765,4765,4755,38
20231122,090500,9481050,4765,4775,4775,4760,911
20231122,090400,5137000,4775,4775,4775,4775,0
20231122,090300,5137000,4775,4770,4795,4770,504
20231122,090200,2720365,4770,4770,4770,4770,165
20231122,090100,1933315,4765,4765,4765,4765,2
20231122,090000,1923785,4790,4795,4800,4790,401