KissMeData/045340/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,192500,192601275,4665,4665,4665,4665,1314
20231107,192400,192601275,4665,4665,4665,4665,0
20231107,192300,192601275,4665,4665,4665,4665,0
20231107,192200,192601275,4665,4665,4665,4665,0
20231107,192100,192601275,4665,4665,4665,4665,0
20231107,192000,192601275,4665,4665,4665,4665,0
20231107,191900,192601275,4665,4665,4665,4665,0
20231107,191800,192601275,4665,4665,4665,4665,0
20231107,191700,192601275,4665,4665,4665,4665,0
20231107,191600,192601275,4665,4665,4665,4665,0
20231107,191500,192601275,4665,4665,4665,4665,0
20231107,191400,192601275,4665,4665,4665,4665,0
20231107,191300,192601275,4665,4665,4665,4665,0
20231107,191200,192601275,4665,4665,4665,4665,0
20231107,191100,192601275,4665,4665,4665,4665,0
20231107,191000,192601275,4665,4665,4665,4665,0
20231107,190900,192601275,4665,4665,4665,4665,0
20231107,190800,192601275,4665,4665,4665,4665,0
20231107,190700,192601275,4665,4665,4665,4665,0
20231107,190600,192601275,4665,4665,4665,4665,0
20231107,190500,192601275,4665,4665,4665,4665,0
20231107,190400,192601275,4665,4665,4665,4665,0
20231107,190300,192601275,4665,4665,4665,4665,0
20231107,190200,192601275,4665,4665,4665,4665,0
20231107,190100,192601275,4665,4665,4665,4665,0
20231107,190000,192601275,4665,4665,4665,4665,0
20231107,185900,192601275,4665,4665,4665,4665,0
20231107,185800,192601275,4665,4665,4665,4665,0
20231107,185700,192601275,4665,4665,4665,4665,0
20231107,185600,192601275,4665,4665,4665,4665,0
20231107,185500,192601275,4665,4665,4665,4665,1314
20231107,185400,192601275,4665,4665,4665,4665,0
20231107,185300,192601275,4665,4665,4665,4665,0
20231107,185200,192601275,4665,4665,4665,4665,0
20231107,185100,192601275,4665,4665,4665,4665,0
20231107,185000,192601275,4665,4665,4665,4665,0
20231107,184900,192601275,4665,4665,4665,4665,0
20231107,184800,192601275,4665,4665,4665,4665,0
20231107,184700,192601275,4665,4665,4665,4665,0
20231107,184600,192601275,4665,4665,4665,4665,0
20231107,184500,192601275,4665,4665,4665,4665,0
20231107,184400,192601275,4665,4665,4665,4665,0
20231107,184300,192601275,4665,4665,4665,4665,0
20231107,184200,192601275,4665,4665,4665,4665,0
20231107,184100,192601275,4665,4665,4665,4665,0
20231107,184000,192601275,4665,4665,4665,4665,0
20231107,183900,192601275,4665,4665,4665,4665,0
20231107,183800,192601275,4665,4665,4665,4665,0
20231107,183700,192601275,4665,4665,4665,4665,0
20231107,183600,192601275,4665,4665,4665,4665,0
20231107,183500,192601275,4665,4665,4665,4665,0
20231107,183400,192601275,4665,4665,4665,4665,0
20231107,183300,192601275,4665,4665,4665,4665,0
20231107,183200,192601275,4665,4665,4665,4665,0
20231107,183100,192601275,4665,4665,4665,4665,0
20231107,183000,192601275,4665,4665,4665,4665,0
20231107,182900,192601275,4665,4665,4665,4665,0
20231107,182800,192601275,4665,4665,4665,4665,0
20231107,182700,192601275,4665,4665,4665,4665,0
20231107,182600,192601275,4665,4665,4665,4665,0
20231107,182500,192601275,4665,4665,4665,4665,1314
20231107,182400,192601275,4665,4665,4665,4665,0
20231107,182300,192601275,4665,4665,4665,4665,0
20231107,182200,192601275,4665,4665,4665,4665,0
20231107,182100,192601275,4665,4665,4665,4665,0
20231107,182000,192601275,4665,4665,4665,4665,0
20231107,181900,192601275,4665,4665,4665,4665,0
20231107,181800,192601275,4665,4665,4665,4665,0
20231107,181700,192601275,4665,4665,4665,4665,0
20231107,181600,192601275,4665,4665,4665,4665,0
20231107,181500,192601275,4665,4665,4665,4665,0
20231107,181400,192601275,4665,4665,4665,4665,0
20231107,181300,192601275,4665,4665,4665,4665,0
20231107,181200,192601275,4665,4665,4665,4665,0
20231107,181100,192601275,4665,4665,4665,4665,0
20231107,181000,192601275,4665,4665,4665,4665,0
20231107,180900,192601275,4665,4665,4665,4665,0
20231107,180800,192601275,4665,4665,4665,4665,0
20231107,180700,192601275,4665,4665,4665,4665,0
20231107,180600,192601275,4665,4665,4665,4665,0
20231107,180500,192601275,4665,4665,4665,4665,0
20231107,180400,192601275,4665,4665,4665,4665,0
20231107,180300,192601275,4665,4665,4665,4665,0
20231107,180200,192601275,4665,4665,4665,4665,0
20231107,180100,192601275,4665,4665,4665,4665,0
20231107,180000,192601275,4665,4665,4665,4665,0
20231107,175900,192601275,4665,4665,4665,4665,0
20231107,175800,192601275,4665,4665,4665,4665,0
20231107,175700,192601275,4665,4665,4665,4665,0
20231107,175600,192601275,4665,4665,4665,4665,0
20231107,175500,192601275,4665,4665,4665,4665,1314
20231107,175400,192601275,4665,4665,4665,4665,0
20231107,175300,192601275,4665,4665,4665,4665,0
20231107,175200,192601275,4665,4665,4665,4665,0
20231107,175100,192601275,4665,4665,4665,4665,0
20231107,175000,192601275,4665,4665,4665,4665,0
20231107,174900,192601275,4665,4665,4665,4665,0
20231107,174800,192601275,4665,4665,4665,4665,0
20231107,174700,192601275,4665,4665,4665,4665,0
20231107,174600,192601275,4665,4665,4665,4665,0
20231107,174500,192601275,4665,4665,4665,4665,0
20231107,174400,192601275,4665,4665,4665,4665,0
20231107,174300,192601275,4665,4665,4665,4665,0
20231107,174200,192601275,4665,4665,4665,4665,0
20231107,174100,192601275,4665,4665,4665,4665,0
20231107,174000,192601275,4665,4665,4665,4665,0
20231107,173900,192601275,4665,4665,4665,4665,0
20231107,173800,192601275,4665,4665,4665,4665,0
20231107,173700,192601275,4665,4665,4665,4665,0
20231107,173600,192601275,4665,4665,4665,4665,0
20231107,173500,192601275,4665,4665,4665,4665,0
20231107,173400,192601275,4665,4665,4665,4665,0
20231107,173300,192601275,4665,4665,4665,4665,0
20231107,173200,192601275,4665,4665,4665,4665,0
20231107,173100,192601275,4665,4665,4665,4665,0
20231107,173000,192601275,4665,4665,4665,4665,0
20231107,172900,192601275,4665,4665,4665,4665,0
20231107,172800,192601275,4665,4665,4665,4665,0
20231107,172700,192601275,4665,4665,4665,4665,0
20231107,172600,192601275,4665,4665,4665,4665,0
20231107,172500,192601275,4665,4665,4665,4665,1314
20231107,172400,192601275,4665,4665,4665,4665,0
20231107,172300,192601275,4665,4665,4665,4665,0
20231107,172200,192601275,4665,4665,4665,4665,0
20231107,172100,192601275,4665,4665,4665,4665,0
20231107,172000,192601275,4665,4665,4665,4665,0
20231107,171900,192601275,4665,4665,4665,4665,0
20231107,171800,192601275,4665,4665,4665,4665,0
20231107,171700,192601275,4665,4665,4665,4665,0
20231107,171600,192601275,4665,4665,4665,4665,0
20231107,171500,192601275,4665,4665,4665,4665,0
20231107,171400,192601275,4665,4665,4665,4665,0
20231107,171300,192601275,4665,4665,4665,4665,0
20231107,171200,192601275,4665,4665,4665,4665,0
20231107,171100,192601275,4665,4665,4665,4665,0
20231107,171000,192601275,4665,4665,4665,4665,0
20231107,170900,192601275,4665,4665,4665,4665,0
20231107,170800,192601275,4665,4665,4665,4665,0
20231107,170700,192601275,4665,4665,4665,4665,0
20231107,170600,192601275,4665,4665,4665,4665,0
20231107,170500,192601275,4665,4665,4665,4665,0
20231107,170400,192601275,4665,4665,4665,4665,0
20231107,170300,192601275,4665,4665,4665,4665,0
20231107,170200,192601275,4665,4665,4665,4665,0
20231107,170100,192601275,4665,4665,4665,4665,0
20231107,170000,192601275,4665,4665,4665,4665,0
20231107,165900,192601275,4665,4665,4665,4665,0
20231107,165800,192601275,4665,4665,4665,4665,0
20231107,165700,192601275,4665,4665,4665,4665,0
20231107,165600,192601275,4665,4665,4665,4665,0
20231107,165500,192601275,4665,4665,4665,4665,1314
20231107,165400,192601275,4665,4665,4665,4665,0
20231107,165300,192601275,4665,4665,4665,4665,0
20231107,165200,192601275,4665,4665,4665,4665,0
20231107,165100,192601275,4665,4665,4665,4665,0
20231107,165000,192601275,4665,4665,4665,4665,0
20231107,164900,192601275,4665,4665,4665,4665,0
20231107,164800,192601275,4665,4665,4665,4665,0
20231107,164700,192601275,4665,4665,4665,4665,0
20231107,164600,192601275,4665,4665,4665,4665,0
20231107,164500,192601275,4665,4665,4665,4665,0
20231107,164400,192601275,4665,4665,4665,4665,0
20231107,164300,192601275,4665,4665,4665,4665,0
20231107,164200,192601275,4665,4665,4665,4665,0
20231107,164100,192601275,4665,4665,4665,4665,0
20231107,164000,192601275,4665,4665,4665,4665,0
20231107,163900,192601275,4665,4665,4665,4665,0
20231107,163800,192601275,4665,4665,4665,4665,0
20231107,163700,192601275,4665,4665,4665,4665,0
20231107,163600,192601275,4665,4665,4665,4665,0
20231107,163500,192601275,4665,4665,4665,4665,0
20231107,163400,192601275,4665,4665,4665,4665,0
20231107,163300,192601275,4665,4665,4665,4665,0
20231107,163200,192601275,4665,4665,4665,4665,0
20231107,163100,192601275,4665,4665,4665,4665,0
20231107,163000,192601275,4665,4665,4665,4665,0
20231107,162900,192601275,4665,4665,4665,4665,0
20231107,162800,192601275,4665,4665,4665,4665,0
20231107,162700,192601275,4665,4665,4665,4665,0
20231107,162600,192601275,4665,4665,4665,4665,0
20231107,162500,192601275,4665,4665,4665,4665,1314
20231107,162400,192601275,4665,4665,4665,4665,0
20231107,162300,192601275,4665,4665,4665,4665,0
20231107,162200,192601275,4665,4665,4665,4665,0
20231107,162100,192601275,4665,4665,4665,4665,0
20231107,162000,192601275,4665,4665,4665,4665,0
20231107,161900,192601275,4665,4665,4665,4665,0
20231107,161800,192601275,4665,4665,4665,4665,0
20231107,161700,192601275,4665,4665,4665,4665,0
20231107,161600,192601275,4665,4665,4665,4665,0
20231107,161500,192601275,4665,4665,4665,4665,0
20231107,161400,192601275,4665,4665,4665,4665,0
20231107,161300,192601275,4665,4665,4665,4665,0
20231107,161200,192601275,4665,4665,4665,4665,0
20231107,161100,192601275,4665,4665,4665,4665,0
20231107,161000,192601275,4665,4665,4665,4665,0
20231107,160900,192601275,4665,4665,4665,4665,0
20231107,160800,192601275,4665,4665,4665,4665,0
20231107,160700,192601275,4665,4665,4665,4665,0
20231107,160600,192601275,4665,4665,4665,4665,0
20231107,160500,192601275,4665,4665,4665,4665,0
20231107,160400,192601275,4665,4665,4665,4665,0
20231107,160300,192601275,4665,4665,4665,4665,0
20231107,160200,192601275,4665,4665,4665,4665,0
20231107,160100,192601275,4665,4665,4665,4665,0
20231107,160000,192601275,4665,4665,4665,4665,0
20231107,155900,192601275,4665,4665,4665,4665,0
20231107,155800,192601275,4665,4665,4665,4665,0
20231107,155700,192601275,4665,4665,4665,4665,0
20231107,155600,192601275,4665,4665,4665,4665,0
20231107,155500,192601275,4665,4665,4665,4665,1314
20231107,155400,192601275,4665,4665,4665,4665,0
20231107,155300,192601275,4665,4665,4665,4665,0
20231107,155200,192601275,4665,4665,4665,4665,0
20231107,155100,192601275,4665,4665,4665,4665,0
20231107,155000,192601275,4665,4665,4665,4665,0
20231107,154900,192601275,4665,4665,4665,4665,0
20231107,154800,192601275,4665,4665,4665,4665,0
20231107,154700,192601275,4665,4665,4665,4665,0
20231107,154600,192601275,4665,4665,4665,4665,0
20231107,154500,192601275,4665,4665,4665,4665,0
20231107,154400,192601275,4665,4665,4665,4665,0
20231107,154300,192601275,4665,4665,4665,4665,0
20231107,154200,192601275,4665,4665,4665,4665,0
20231107,154100,192601275,4665,4665,4665,4665,0
20231107,154000,192601275,4665,4665,4665,4665,0
20231107,153900,192601275,4665,4665,4665,4665,0
20231107,153800,192601275,4665,4665,4665,4665,0
20231107,153700,192601275,4665,4665,4665,4665,0
20231107,153600,192601275,4665,4665,4665,4665,0
20231107,153500,192601275,4665,4665,4665,4665,0
20231107,153400,192601275,4665,4665,4665,4665,0
20231107,153300,192601275,4665,4665,4665,4665,0
20231107,153200,192601275,4665,4665,4665,4665,0
20231107,153100,192601275,4665,4665,4665,4665,0
20231107,153000,192601275,4665,4665,4665,4665,1314
20231107,152900,186471465,4615,4615,4615,4615,0
20231107,152800,186471465,4615,4615,4615,4615,0
20231107,152700,186471465,4615,4615,4615,4615,0
20231107,152600,186471465,4615,4615,4615,4615,0
20231107,152500,186471465,4615,4615,4615,4615,0
20231107,152400,186471465,4615,4615,4615,4615,0
20231107,152300,186471465,4615,4615,4615,4615,0
20231107,152200,186471465,4615,4615,4615,4615,0
20231107,152100,186471465,4615,4615,4615,4615,0
20231107,152000,186471465,4615,4615,4615,4615,0
20231107,151900,186471465,4615,4615,4615,4615,7
20231107,151800,186439160,4615,4615,4615,4615,16
20231107,151700,186365320,4600,4600,4605,4600,734
20231107,151600,182988875,4600,4600,4600,4600,0
20231107,151500,182988875,4600,4600,4600,4600,1
20231107,151400,182984275,4590,4590,4590,4590,0
20231107,151300,182984275,4590,4590,4590,4590,28
20231107,151200,182855755,4590,4590,4590,4590,11
20231107,151100,182805265,4590,4590,4590,4590,61
20231107,151000,182525275,4590,4600,4600,4590,260
20231107,150900,181330275,4600,4600,4600,4600,7
20231107,150800,181298075,4600,4600,4600,4600,0
20231107,150700,181298075,4600,4600,4600,4600,50
20231107,150600,181068075,4600,4600,4600,4600,0
20231107,150500,181068075,4600,4600,4600,4600,1
20231107,150400,181063475,4590,4590,4590,4590,2
20231107,150300,181054295,4590,4600,4600,4590,212
20231107,150200,180081105,4595,4595,4595,4595,596
20231107,150100,177342485,4595,4595,4595,4595,122
20231107,150000,176781895,4595,4590,4595,4590,369
20231107,145900,175088085,4580,4580,4580,4580,0
20231107,145800,175088085,4580,4580,4580,4580,0
20231107,145700,175088085,4580,4580,4580,4580,0
20231107,145600,175088085,4580,4570,4580,4570,700
20231107,145500,171887085,4570,4570,4570,4570,0
20231107,145400,171887085,4570,4570,4570,4570,0
20231107,145300,171887085,4570,4570,4570,4570,100
20231107,145200,171430085,4570,4570,4570,4570,21
20231107,145100,171334115,4570,4570,4570,4570,99
20231107,145000,170881685,4570,4570,4570,4570,11
20231107,144900,170831415,4570,4570,4570,4570,0
20231107,144800,170831415,4570,4570,4570,4570,0
20231107,144700,170831415,4570,4570,4570,4570,64
20231107,144600,170538935,4565,4565,4565,4565,0
20231107,144500,170538935,4565,4565,4565,4565,0
20231107,144400,170538935,4565,4565,4565,4565,600
20231107,144300,167799935,4575,4575,4575,4575,101
20231107,144200,167337860,4575,4575,4575,4575,0
20231107,144100,167337860,4575,4575,4575,4575,0
20231107,144000,167337860,4575,4575,4575,4575,0
20231107,143900,167337860,4575,4575,4575,4575,0
20231107,143800,167337860,4575,4575,4575,4575,100
20231107,143700,166880360,4560,4560,4560,4560,0
20231107,143600,166880360,4560,4560,4560,4560,0
20231107,143500,166880360,4560,4560,4560,4560,0
20231107,143400,166880360,4560,4560,4560,4560,0
20231107,143300,166880360,4560,4560,4560,4560,0
20231107,143200,166880360,4560,4560,4560,4560,0
20231107,143100,166880360,4560,4565,4565,4560,940
20231107,143000,162593710,4560,4560,4560,4560,310
20231107,142900,161180110,4560,4560,4560,4560,100
20231107,142800,160724110,4565,4565,4565,4565,0
20231107,142700,160724110,4565,4565,4565,4565,10
20231107,142600,160678460,4565,4565,4565,4565,0
20231107,142500,160678460,4565,4565,4565,4565,0
20231107,142400,160678460,4565,4565,4565,4565,0
20231107,142300,160678460,4565,4565,4565,4565,0
20231107,142200,160678460,4565,4565,4565,4565,0
20231107,142100,160678460,4565,4565,4565,4565,0
20231107,142000,160678460,4565,4565,4565,4565,0
20231107,141900,160678460,4565,4565,4565,4565,0
20231107,141800,160678460,4565,4565,4565,4565,0
20231107,141700,160678460,4565,4565,4565,4565,0
20231107,141600,160678460,4565,4565,4565,4565,0
20231107,141500,160678460,4565,4565,4565,4565,0
20231107,141400,160678460,4565,4570,4570,4565,6
20231107,141300,160651065,4570,4570,4570,4570,0
20231107,141200,160651065,4570,4570,4570,4570,0
20231107,141100,160651065,4570,4570,4570,4570,100
20231107,141000,160194065,4585,4585,4585,4585,0
20231107,140900,160194065,4585,4585,4585,4585,0
20231107,140800,160194065,4585,4585,4585,4585,0
20231107,140700,160194065,4585,4585,4585,4585,26
20231107,140600,160074855,4590,4590,4590,4590,0
20231107,140500,160074855,4590,4590,4590,4590,0
20231107,140400,160074855,4590,4590,4590,4590,0
20231107,140300,160074855,4590,4585,4590,4585,30
20231107,140200,159937205,4585,4585,4585,4585,0
20231107,140100,159937205,4585,4585,4585,4585,0
20231107,140000,159937205,4585,4585,4585,4585,20
20231107,135900,159845505,4565,4565,4565,4565,0
20231107,135800,159845505,4565,4565,4565,4565,108
20231107,135700,159352485,4585,4585,4585,4585,0
20231107,135600,159352485,4585,4585,4585,4585,0
20231107,135500,159352485,4585,4585,4585,4585,81
20231107,135400,158981100,4585,4585,4585,4585,0
20231107,135300,158981100,4585,4585,4585,4585,0
20231107,135200,158981100,4585,4585,4585,4585,0
20231107,135100,158981100,4585,4585,4585,4585,0
20231107,135000,158981100,4585,4585,4585,4585,0
20231107,134900,158981100,4585,4585,4585,4585,0
20231107,134800,158981100,4585,4585,4585,4585,200
20231107,134700,158064100,4585,4585,4585,4585,0
20231107,134600,158064100,4585,4585,4585,4585,0
20231107,134500,158064100,4585,4585,4585,4585,0
20231107,134400,158064100,4585,4585,4585,4585,0
20231107,134300,158064100,4585,4585,4585,4585,0
20231107,134200,158064100,4585,4560,4585,4540,274
20231107,134100,156819755,4565,4570,4570,4565,77
20231107,134000,156468245,4565,4565,4565,4565,100
20231107,133900,156011745,4580,4580,4580,4580,0
20231107,133800,156011745,4580,4580,4580,4580,1
20231107,133700,156007165,4580,4580,4580,4580,2
20231107,133600,155998005,4580,4580,4580,4580,1
20231107,133500,155993425,4580,4580,4580,4580,0
20231107,133400,155993425,4580,4580,4580,4580,11
20231107,133300,155943045,4580,4580,4580,4580,10
20231107,133200,155897245,4580,4580,4580,4580,0
20231107,133100,155897245,4580,4580,4580,4580,100
20231107,133000,155439245,4560,4560,4560,4560,0
20231107,132900,155439245,4560,4560,4560,4560,0
20231107,132800,155439245,4560,4560,4560,4560,0
20231107,132700,155439245,4560,4560,4560,4560,0
20231107,132600,155439245,4560,4560,4560,4560,0
20231107,132500,155439245,4560,4560,4560,4560,0
20231107,132400,155439245,4560,4560,4560,4560,0
20231107,132300,155439245,4560,4555,4560,4555,530
20231107,132200,153022595,4540,4550,4550,4540,270
20231107,132100,151795050,4595,4595,4595,4595,0
20231107,132000,151795050,4595,4595,4595,4595,21
20231107,131900,151698555,4595,4595,4595,4595,0
20231107,131800,151698555,4595,4595,4595,4595,0
20231107,131700,151698555,4595,4595,4595,4595,0
20231107,131600,151698555,4595,4595,4595,4595,1
20231107,131500,151693960,4540,4540,4540,4540,0
20231107,131400,151693960,4540,4580,4580,4540,630
20231107,131300,148816845,4580,4580,4580,4580,1
20231107,131200,148812265,4575,4575,4575,4575,60
20231107,131100,148537765,4600,4600,4600,4600,0
20231107,131000,148537765,4600,4600,4600,4600,0
20231107,130900,148537765,4600,4600,4600,4600,0
20231107,130800,148537765,4600,4600,4600,4600,0
20231107,130700,148537765,4600,4600,4600,4600,0
20231107,130600,148537765,4600,4600,4600,4600,39
20231107,130500,148358365,4600,4600,4600,4600,0
20231107,130400,148358365,4600,4600,4600,4600,0
20231107,130300,148358365,4600,4600,4600,4600,6
20231107,130200,148330765,4600,4600,4600,4600,0
20231107,130100,148330765,4600,4600,4600,4600,0
20231107,130000,148330765,4600,4600,4600,4600,0
20231107,125900,148330765,4600,4600,4600,4600,0
20231107,125800,148330765,4600,4600,4600,4600,2
20231107,125700,148321565,4575,4575,4575,4575,1
20231107,125600,148316990,4600,4600,4600,4600,0
20231107,125500,148316990,4600,4580,4600,4580,7
20231107,125400,148284885,4580,4580,4580,4580,4
20231107,125300,148266565,4585,4585,4585,4585,0
20231107,125200,148266565,4585,4570,4585,4570,458
20231107,125100,146168810,4570,4570,4570,4570,200
20231107,125000,145254810,4570,4570,4570,4570,0
20231107,124900,145254810,4570,4570,4570,4570,0
20231107,124800,145254810,4570,4570,4570,4570,1
20231107,124700,145250240,4545,4545,4545,4545,0
20231107,124600,145250240,4545,4545,4545,4545,83
20231107,124500,144873005,4545,4545,4545,4545,285
20231107,124400,143577680,4545,4545,4545,4545,0
20231107,124300,143577680,4545,4545,4545,4545,0
20231107,124200,143577680,4545,4545,4545,4545,0
20231107,124100,143577680,4545,4545,4545,4545,0
20231107,124000,143577680,4545,4545,4545,4545,0
20231107,123900,143577680,4545,4545,4545,4545,1
20231107,123800,143573135,4540,4540,4540,4540,0
20231107,123700,143573135,4540,4540,4540,4540,0
20231107,123600,143573135,4540,4540,4540,4540,0
20231107,123500,143573135,4540,4540,4540,4540,0
20231107,123400,143573135,4540,4550,4550,4540,200
20231107,123300,142664625,4540,4550,4550,4540,325
20231107,123200,141188375,4570,4570,4570,4570,0
20231107,123100,141188375,4570,4570,4570,4570,0
20231107,123000,141188375,4570,4570,4570,4570,0
20231107,122900,141188375,4570,4570,4570,4570,0
20231107,122800,141188375,4570,4570,4570,4570,0
20231107,122700,141188375,4570,4570,4570,4570,1
20231107,122600,141183805,4555,4555,4555,4555,489
20231107,122500,138956410,4570,4570,4570,4570,0
20231107,122400,138956410,4570,4570,4570,4570,0
20231107,122300,138956410,4570,4570,4570,4570,7
20231107,122200,138924420,4560,4560,4560,4560,0
20231107,122100,138924420,4560,4560,4560,4560,0
20231107,122000,138924420,4560,4560,4560,4560,0
20231107,121900,138924420,4560,4560,4560,4560,0
20231107,121800,138924420,4560,4560,4560,4560,326
20231107,121700,137437860,4560,4560,4560,4560,0
20231107,121600,137437860,4560,4560,4560,4560,0
20231107,121500,137437860,4560,4570,4570,4560,1556
20231107,121400,130328800,4570,4575,4575,4570,1552
20231107,121300,123228975,4575,4580,4580,4575,1101
20231107,121200,118186400,4580,4580,4580,4580,21
20231107,121100,118090220,4580,4580,4580,4580,0
20231107,121000,118090220,4580,4580,4580,4580,0
20231107,120900,118090220,4580,4580,4580,4580,0
20231107,120800,118090220,4580,4585,4585,4580,1652
20231107,120700,110516645,4585,4585,4585,4585,225
20231107,120600,109485020,4590,4595,4595,4590,1692
20231107,120500,101714800,4600,4600,4600,4600,25
20231107,120400,101599800,4600,4600,4600,4600,0
20231107,120300,101599800,4600,4600,4600,4600,0
20231107,120200,101599800,4600,4600,4600,4600,0
20231107,120100,101599800,4600,4600,4600,4600,968
20231107,120000,97147000,4610,4615,4615,4600,555
20231107,115900,94591005,4615,4615,4615,4615,0
20231107,115800,94591005,4615,4615,4615,4615,0
20231107,115700,94591005,4615,4615,4615,4615,1
20231107,115600,94586390,4615,4615,4615,4615,0
20231107,115500,94586390,4615,4615,4615,4615,0
20231107,115400,94586390,4615,4615,4615,4615,0
20231107,115300,94586390,4615,4615,4615,4615,0
20231107,115200,94586390,4615,4615,4615,4615,0
20231107,115100,94586390,4615,4615,4615,4615,1
20231107,115000,94581775,4620,4620,4620,4620,4
20231107,114900,94563295,4620,4620,4620,4620,0
20231107,114800,94563295,4620,4620,4620,4620,0
20231107,114700,94563295,4620,4625,4625,4620,128
20231107,114600,93971880,4630,4630,4630,4630,1
20231107,114500,93967250,4650,4650,4650,4650,0
20231107,114400,93967250,4650,4650,4650,4650,0
20231107,114300,93967250,4650,4650,4650,4650,0
20231107,114200,93967250,4650,4650,4650,4650,0
20231107,114100,93967250,4650,4640,4650,4640,2
20231107,114000,93957960,4635,4640,4640,4635,582
20231107,113900,91260385,4650,4650,4650,4650,0
20231107,113800,91260385,4650,4650,4650,4650,0
20231107,113700,91260385,4650,4650,4650,4650,0
20231107,113600,91260385,4650,4650,4650,4650,0
20231107,113500,91260385,4650,4650,4650,4650,0
20231107,113400,91260385,4650,4650,4650,4650,0
20231107,113300,91260385,4650,4650,4650,4650,56
20231107,113200,90999985,4650,4650,4650,4650,0
20231107,113100,90999985,4650,4650,4650,4650,0
20231107,113000,90999985,4650,4650,4650,4650,0
20231107,112900,90999985,4650,4645,4650,4645,9
20231107,112800,90958175,4645,4645,4645,4645,0
20231107,112700,90958175,4645,4645,4645,4645,5
20231107,112600,90934950,4635,4635,4635,4635,80
20231107,112500,90564150,4635,4635,4635,4635,6
20231107,112400,90536340,4650,4650,4650,4650,0
20231107,112300,90536340,4650,4650,4650,4650,0
20231107,112200,90536340,4650,4640,4650,4640,622
20231107,112100,87650250,4650,4650,4650,4650,0
20231107,112000,87650250,4650,4650,4650,4650,0
20231107,111900,87650250,4650,4650,4650,4650,0
20231107,111800,87650250,4650,4650,4650,4650,0
20231107,111700,87650250,4650,4650,4650,4650,97
20231107,111600,87199200,4650,4640,4650,4640,4
20231107,111500,87180630,4650,4650,4650,4650,1
20231107,111400,87175980,4640,4650,4650,4640,505
20231107,111300,84828060,4655,4655,4655,4655,0
20231107,111200,84828060,4655,4655,4655,4655,0
20231107,111100,84828060,4655,4655,4655,4650,14
20231107,111000,84762915,4650,4640,4650,4640,44
20231107,110900,84558675,4640,4640,4640,4640,1
20231107,110800,84554035,4640,4645,4645,4640,220
20231107,110700,83532660,4655,4655,4655,4655,0
20231107,110600,83532660,4655,4655,4655,4655,0
20231107,110500,83532660,4655,4655,4655,4655,0
20231107,110400,83532660,4655,4645,4655,4640,201
20231107,110300,82599700,4655,4655,4655,4655,0
20231107,110200,82599700,4655,4660,4660,4655,193
20231107,110100,81701215,4660,4660,4660,4660,30
20231107,110000,81561415,4660,4660,4660,4660,10
20231107,105900,81514815,4675,4675,4675,4675,0
20231107,105800,81514815,4675,4675,4675,4675,111
20231107,105700,80995890,4675,4675,4675,4675,381
20231107,105600,79214715,4675,4675,4675,4675,0
20231107,105500,79214715,4675,4675,4675,4675,0
20231107,105400,79214715,4675,4675,4675,4675,0
20231107,105300,79214715,4675,4675,4675,4675,0
20231107,105200,79214715,4675,4675,4675,4675,427
20231107,105100,77218490,4675,4670,4675,4655,53
20231107,105000,76971005,4675,4675,4675,4675,0
20231107,104900,76971005,4675,4675,4675,4675,0
20231107,104800,76971005,4675,4675,4675,4675,0
20231107,104700,76971005,4675,4675,4675,4675,0
20231107,104600,76971005,4675,4675,4675,4675,0
20231107,104500,76971005,4675,4675,4675,4675,0
20231107,104400,76971005,4675,4655,4675,4655,2
20231107,104300,76961675,4655,4655,4655,4655,0
20231107,104200,76961675,4655,4655,4655,4655,10
20231107,104100,76915125,4675,4675,4675,4675,0
20231107,104000,76915125,4675,4675,4675,4675,1
20231107,103900,76910450,4655,4655,4675,4655,14
20231107,103800,76845220,4680,4670,4680,4670,741
20231107,103700,73381095,4670,4670,4670,4670,21
20231107,103600,73283025,4670,4670,4670,4670,4
20231107,103500,73264345,4670,4655,4670,4655,2
20231107,103400,73255020,4670,4670,4670,4670,24
20231107,103300,73142940,4670,4670,4670,4670,1
20231107,103200,73138270,4670,4655,4670,4655,25
20231107,103100,73021565,4670,4670,4670,4670,1
20231107,103000,73016895,4675,4675,4675,4655,59
20231107,102900,72741270,4675,4675,4675,4675,6
20231107,102800,72713220,4675,4675,4675,4675,3
20231107,102700,72699195,4675,4675,4675,4675,0
20231107,102600,72699195,4675,4640,4675,4640,977
20231107,102500,68145330,4640,4645,4645,4640,52
20231107,102400,67903840,4645,4640,4645,4640,11
20231107,102300,67852795,4645,4645,4645,4645,0
20231107,102200,67852795,4645,4645,4645,4645,2
20231107,102100,67843505,4655,4655,4655,4655,0
20231107,102000,67843505,4655,4655,4655,4655,0
20231107,101900,67843505,4655,4655,4655,4655,0
20231107,101800,67843505,4655,4655,4655,4655,1
20231107,101700,67838850,4635,4660,4665,4635,201
20231107,101600,66901565,4665,4665,4665,4665,0
20231107,101500,66901565,4665,4660,4665,4660,2
20231107,101400,66892240,4665,4650,4665,4650,389
20231107,101300,65080345,4645,4620,4645,4620,1575
20231107,101200,57784470,4620,4620,4620,4620,0
20231107,101100,57784470,4620,4620,4620,4620,1
20231107,101000,57779850,4630,4630,4630,4630,0
20231107,100900,57779850,4630,4630,4630,4630,0
20231107,100800,57779850,4630,4625,4630,4625,2
20231107,100700,57770595,4600,4600,4600,4600,0
20231107,100600,57770595,4600,4600,4600,4600,562
20231107,100500,55185395,4630,4630,4630,4630,0
20231107,100400,55185395,4630,4630,4630,4630,0
20231107,100300,55185395,4630,4630,4630,4630,0
20231107,100200,55185395,4630,4630,4630,4630,0
20231107,100100,55185395,4630,4630,4630,4630,0
20231107,100000,55185395,4630,4630,4630,4630,0
20231107,095900,55185395,4630,4620,4630,4620,24
20231107,095800,55074500,4620,4620,4620,4620,0
20231107,095700,55074500,4620,4620,4620,4620,0
20231107,095600,55074500,4620,4620,4620,4620,0
20231107,095500,55074500,4620,4620,4620,4620,0
20231107,095400,55074500,4620,4620,4620,4620,0
20231107,095300,55074500,4620,4620,4620,4620,1
20231107,095200,55069880,4600,4600,4600,4600,89
20231107,095100,54660480,4630,4630,4630,4630,0
20231107,095000,54660480,4630,4630,4630,4630,1
20231107,094900,54655850,4600,4600,4600,4600,3
20231107,094800,54642050,4635,4635,4635,4635,1
20231107,094700,54637415,4605,4605,4605,4605,0
20231107,094600,54637415,4605,4605,4605,4605,0
20231107,094500,54637415,4605,4605,4605,4605,0
20231107,094400,54637415,4605,4605,4605,4605,200
20231107,094300,53716415,4585,4585,4585,4585,0
20231107,094200,53716415,4585,4585,4585,4585,17
20231107,094100,53638470,4605,4600,4605,4585,102
20231107,094000,53169985,4600,4605,4605,4600,100
20231107,093900,52709560,4635,4605,4635,4605,217
20231107,093800,51710245,4620,4620,4620,4620,0
20231107,093700,51710245,4620,4620,4620,4620,0
20231107,093600,51710245,4620,4620,4620,4620,0
20231107,093500,51710245,4620,4630,4630,4620,119
20231107,093400,51159455,4630,4630,4630,4630,0
20231107,093300,51159455,4630,4625,4630,4625,291
20231107,093200,49813165,4620,4625,4625,4620,3
20231107,093100,49799300,4620,4620,4620,4620,293
20231107,093000,48445640,4620,4620,4620,4620,0
20231107,092900,48445640,4620,4620,4620,4620,0
20231107,092800,48445640,4620,4615,4620,4615,800
20231107,092700,44752520,4615,4615,4615,4615,0
20231107,092600,44752520,4615,4605,4615,4605,3
20231107,092500,44738690,4600,4600,4600,4600,1
20231107,092400,44734090,4615,4615,4615,4615,1
20231107,092300,44729475,4600,4600,4600,4600,0
20231107,092200,44729475,4600,4600,4600,4600,0
20231107,092100,44729475,4600,4600,4600,4600,44
20231107,092000,44527075,4600,4600,4600,4600,0
20231107,091900,44527075,4600,4600,4600,4600,1
20231107,091800,44522475,4600,4600,4600,4600,16
20231107,091700,44448875,4600,4600,4600,4600,1
20231107,091600,44444275,4580,4580,4580,4580,50
20231107,091500,44215275,4600,4595,4600,4580,16
20231107,091400,44141795,4585,4580,4585,4580,505
20231107,091300,41828875,4585,4585,4585,4585,1
20231107,091200,41824290,4625,4625,4625,4625,0
20231107,091100,41824290,4625,4625,4625,4625,0
20231107,091000,41824290,4625,4585,4625,4575,1201
20231107,090900,36325835,4575,4575,4575,4575,0
20231107,090800,36325835,4575,4575,4575,4575,50
20231107,090700,36097085,4635,4590,4635,4570,1824
20231107,090600,27721975,4590,4530,4590,4530,4656
20231107,090500,6544635,4530,4500,4530,4500,101
20231107,090400,6090105,4500,4505,4505,4500,500
20231107,090300,3838945,4545,4545,4545,4545,200
20231107,090200,2929945,4545,4500,4545,4490,410
20231107,090100,1087400,4500,4500,4500,4500,0
20231107,090000,1087400,4500,4550,4550,4500,239