KissMeData/045340/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,191900,211511165,4730,4730,4730,4730,895
20231123,191800,211511165,4730,4730,4730,4730,0
20231123,191700,211511165,4730,4730,4730,4730,0
20231123,191600,211511165,4730,4730,4730,4730,0
20231123,191500,211511165,4730,4730,4730,4730,0
20231123,191400,211511165,4730,4730,4730,4730,0
20231123,191300,211511165,4730,4730,4730,4730,0
20231123,191200,211511165,4730,4730,4730,4730,0
20231123,191100,211511165,4730,4730,4730,4730,0
20231123,191000,211511165,4730,4730,4730,4730,0
20231123,190900,211511165,4730,4730,4730,4730,0
20231123,190800,211511165,4730,4730,4730,4730,0
20231123,190700,211511165,4730,4730,4730,4730,0
20231123,190600,211511165,4730,4730,4730,4730,0
20231123,190500,211511165,4730,4730,4730,4730,0
20231123,190400,211511165,4730,4730,4730,4730,0
20231123,190300,211511165,4730,4730,4730,4730,0
20231123,190200,211511165,4730,4730,4730,4730,0
20231123,190100,211511165,4730,4730,4730,4730,0
20231123,190000,211511165,4730,4730,4730,4730,0
20231123,185900,211511165,4730,4730,4730,4730,0
20231123,185800,211511165,4730,4730,4730,4730,0
20231123,185700,211511165,4730,4730,4730,4730,0
20231123,185600,211511165,4730,4730,4730,4730,0
20231123,185500,211511165,4730,4730,4730,4730,0
20231123,185400,211511165,4730,4730,4730,4730,0
20231123,185300,211511165,4730,4730,4730,4730,0
20231123,185200,211511165,4730,4730,4730,4730,0
20231123,185100,211511165,4730,4730,4730,4730,0
20231123,185000,211511165,4730,4730,4730,4730,0
20231123,184900,211511165,4730,4730,4730,4730,895
20231123,184800,211511165,4730,4730,4730,4730,0
20231123,184700,211511165,4730,4730,4730,4730,0
20231123,184600,211511165,4730,4730,4730,4730,0
20231123,184500,211511165,4730,4730,4730,4730,0
20231123,184400,211511165,4730,4730,4730,4730,0
20231123,184300,211511165,4730,4730,4730,4730,0
20231123,184200,211511165,4730,4730,4730,4730,0
20231123,184100,211511165,4730,4730,4730,4730,0
20231123,184000,211511165,4730,4730,4730,4730,0
20231123,183900,211511165,4730,4730,4730,4730,0
20231123,183800,211511165,4730,4730,4730,4730,0
20231123,183700,211511165,4730,4730,4730,4730,0
20231123,183600,211511165,4730,4730,4730,4730,0
20231123,183500,211511165,4730,4730,4730,4730,0
20231123,183400,211511165,4730,4730,4730,4730,0
20231123,183300,211511165,4730,4730,4730,4730,0
20231123,183200,211511165,4730,4730,4730,4730,0
20231123,183100,211511165,4730,4730,4730,4730,0
20231123,183000,211511165,4730,4730,4730,4730,0
20231123,182900,211511165,4730,4730,4730,4730,0
20231123,182800,211511165,4730,4730,4730,4730,0
20231123,182700,211511165,4730,4730,4730,4730,0
20231123,182600,211511165,4730,4730,4730,4730,0
20231123,182500,211511165,4730,4730,4730,4730,0
20231123,182400,211511165,4730,4730,4730,4730,0
20231123,182300,211511165,4730,4730,4730,4730,0
20231123,182200,211511165,4730,4730,4730,4730,0
20231123,182100,211511165,4730,4730,4730,4730,0
20231123,182000,211511165,4730,4730,4730,4730,0
20231123,181900,211511165,4730,4730,4730,4730,895
20231123,181800,211511165,4730,4730,4730,4730,0
20231123,181700,211511165,4730,4730,4730,4730,0
20231123,181600,211511165,4730,4730,4730,4730,0
20231123,181500,211511165,4730,4730,4730,4730,0
20231123,181400,211511165,4730,4730,4730,4730,0
20231123,181300,211511165,4730,4730,4730,4730,0
20231123,181200,211511165,4730,4730,4730,4730,0
20231123,181100,211511165,4730,4730,4730,4730,0
20231123,181000,211511165,4730,4730,4730,4730,0
20231123,180900,211511165,4730,4730,4730,4730,0
20231123,180800,211511165,4730,4730,4730,4730,0
20231123,180700,211511165,4730,4730,4730,4730,0
20231123,180600,211511165,4730,4730,4730,4730,0
20231123,180500,211511165,4730,4730,4730,4730,0
20231123,180400,211511165,4730,4730,4730,4730,0
20231123,180300,211511165,4730,4730,4730,4730,0
20231123,180200,211511165,4730,4730,4730,4730,0
20231123,180100,211511165,4730,4730,4730,4730,0
20231123,180000,211511165,4730,4730,4730,4730,0
20231123,175900,211511165,4730,4730,4730,4730,0
20231123,175800,211511165,4730,4730,4730,4730,0
20231123,175700,211511165,4730,4730,4730,4730,0
20231123,175600,211511165,4730,4730,4730,4730,0
20231123,175500,211511165,4730,4730,4730,4730,0
20231123,175400,211511165,4730,4730,4730,4730,0
20231123,175300,211511165,4730,4730,4730,4730,0
20231123,175200,211511165,4730,4730,4730,4730,0
20231123,175100,211511165,4730,4730,4730,4730,0
20231123,175000,211511165,4730,4730,4730,4730,0
20231123,174900,211511165,4730,4730,4730,4730,895
20231123,174800,211511165,4730,4730,4730,4730,0
20231123,174700,211511165,4730,4730,4730,4730,0
20231123,174600,211511165,4730,4730,4730,4730,0
20231123,174500,211511165,4730,4730,4730,4730,0
20231123,174400,211511165,4730,4730,4730,4730,0
20231123,174300,211511165,4730,4730,4730,4730,0
20231123,174200,211511165,4730,4730,4730,4730,0
20231123,174100,211511165,4730,4730,4730,4730,0
20231123,174000,211511165,4730,4730,4730,4730,0
20231123,173900,211511165,4730,4730,4730,4730,0
20231123,173800,211511165,4730,4730,4730,4730,0
20231123,173700,211511165,4730,4730,4730,4730,0
20231123,173600,211511165,4730,4730,4730,4730,0
20231123,173500,211511165,4730,4730,4730,4730,0
20231123,173400,211511165,4730,4730,4730,4730,0
20231123,173300,211511165,4730,4730,4730,4730,0
20231123,173200,211511165,4730,4730,4730,4730,0
20231123,173100,211511165,4730,4730,4730,4730,0
20231123,173000,211511165,4730,4730,4730,4730,0
20231123,172900,211511165,4730,4730,4730,4730,0
20231123,172800,211511165,4730,4730,4730,4730,0
20231123,172700,211511165,4730,4730,4730,4730,0
20231123,172600,211511165,4730,4730,4730,4730,0
20231123,172500,211511165,4730,4730,4730,4730,0
20231123,172400,211511165,4730,4730,4730,4730,0
20231123,172300,211511165,4730,4730,4730,4730,0
20231123,172200,211511165,4730,4730,4730,4730,0
20231123,172100,211511165,4730,4730,4730,4730,0
20231123,172000,211511165,4730,4730,4730,4730,0
20231123,171900,211511165,4730,4730,4730,4730,895
20231123,171800,211511165,4730,4730,4730,4730,0
20231123,171700,211511165,4730,4730,4730,4730,0
20231123,171600,211511165,4730,4730,4730,4730,0
20231123,171500,211511165,4730,4730,4730,4730,0
20231123,171400,211511165,4730,4730,4730,4730,0
20231123,171300,211511165,4730,4730,4730,4730,0
20231123,171200,211511165,4730,4730,4730,4730,0
20231123,171100,211511165,4730,4730,4730,4730,0
20231123,171000,211511165,4730,4730,4730,4730,0
20231123,170900,211511165,4730,4730,4730,4730,0
20231123,170800,211511165,4730,4730,4730,4730,0
20231123,170700,211511165,4730,4730,4730,4730,0
20231123,170600,211511165,4730,4730,4730,4730,0
20231123,170500,211511165,4730,4730,4730,4730,0
20231123,170400,211511165,4730,4730,4730,4730,0
20231123,170300,211511165,4730,4730,4730,4730,0
20231123,170200,211511165,4730,4730,4730,4730,0
20231123,170100,211511165,4730,4730,4730,4730,0
20231123,170000,211511165,4730,4730,4730,4730,0
20231123,165900,211511165,4730,4730,4730,4730,0
20231123,165800,211511165,4730,4730,4730,4730,0
20231123,165700,211511165,4730,4730,4730,4730,0
20231123,165600,211511165,4730,4730,4730,4730,0
20231123,165500,211511165,4730,4730,4730,4730,0
20231123,165400,211511165,4730,4730,4730,4730,0
20231123,165300,211511165,4730,4730,4730,4730,0
20231123,165200,211511165,4730,4730,4730,4730,0
20231123,165100,211511165,4730,4730,4730,4730,0
20231123,165000,211511165,4730,4730,4730,4730,0
20231123,164900,211511165,4730,4730,4730,4730,895
20231123,164800,211511165,4730,4730,4730,4730,0
20231123,164700,211511165,4730,4730,4730,4730,0
20231123,164600,211511165,4730,4730,4730,4730,0
20231123,164500,211511165,4730,4730,4730,4730,0
20231123,164400,211511165,4730,4730,4730,4730,0
20231123,164300,211511165,4730,4730,4730,4730,0
20231123,164200,211511165,4730,4730,4730,4730,0
20231123,164100,211511165,4730,4730,4730,4730,0
20231123,164000,211511165,4730,4730,4730,4730,0
20231123,163900,211511165,4730,4730,4730,4730,0
20231123,163800,211511165,4730,4730,4730,4730,0
20231123,163700,211511165,4730,4730,4730,4730,0
20231123,163600,211511165,4730,4730,4730,4730,0
20231123,163500,211511165,4730,4730,4730,4730,0
20231123,163400,211511165,4730,4730,4730,4730,0
20231123,163300,211511165,4730,4730,4730,4730,0
20231123,163200,211511165,4730,4730,4730,4730,0
20231123,163100,211511165,4730,4730,4730,4730,0
20231123,163000,211511165,4730,4730,4730,4730,0
20231123,162900,211511165,4730,4730,4730,4730,0
20231123,162800,211511165,4730,4730,4730,4730,0
20231123,162700,211511165,4730,4730,4730,4730,0
20231123,162600,211511165,4730,4730,4730,4730,0
20231123,162500,211511165,4730,4730,4730,4730,0
20231123,162400,211511165,4730,4730,4730,4730,0
20231123,162300,211511165,4730,4730,4730,4730,0
20231123,162200,211511165,4730,4730,4730,4730,0
20231123,162100,211511165,4730,4730,4730,4730,0
20231123,162000,211511165,4730,4730,4730,4730,0
20231123,161900,211511165,4730,4730,4730,4730,895
20231123,161800,211511165,4730,4730,4730,4730,0
20231123,161700,211511165,4730,4730,4730,4730,0
20231123,161600,211511165,4730,4730,4730,4730,0
20231123,161500,211511165,4730,4730,4730,4730,0
20231123,161400,211511165,4730,4730,4730,4730,0
20231123,161300,211511165,4730,4730,4730,4730,0
20231123,161200,211511165,4730,4730,4730,4730,0
20231123,161100,211511165,4730,4730,4730,4730,0
20231123,161000,211511165,4730,4730,4730,4730,0
20231123,160900,211511165,4730,4730,4730,4730,0
20231123,160800,211511165,4730,4730,4730,4730,0
20231123,160700,211511165,4730,4730,4730,4730,0
20231123,160600,211511165,4730,4730,4730,4730,0
20231123,160500,211511165,4730,4730,4730,4730,0
20231123,160400,211511165,4730,4730,4730,4730,0
20231123,160300,211511165,4730,4730,4730,4730,0
20231123,160200,211511165,4730,4730,4730,4730,0
20231123,160100,211511165,4730,4730,4730,4730,0
20231123,160000,211511165,4730,4730,4730,4730,0
20231123,155900,211511165,4730,4730,4730,4730,0
20231123,155800,211511165,4730,4730,4730,4730,0
20231123,155700,211511165,4730,4730,4730,4730,0
20231123,155600,211511165,4730,4730,4730,4730,0
20231123,155500,211511165,4730,4730,4730,4730,0
20231123,155400,211511165,4730,4730,4730,4730,0
20231123,155300,211511165,4730,4730,4730,4730,0
20231123,155200,211511165,4730,4730,4730,4730,0
20231123,155100,211511165,4730,4730,4730,4730,0
20231123,155000,211511165,4730,4730,4730,4730,0
20231123,154900,211511165,4730,4730,4730,4730,895
20231123,154800,211511165,4730,4730,4730,4730,0
20231123,154700,211511165,4730,4730,4730,4730,0
20231123,154600,211511165,4730,4730,4730,4730,0
20231123,154500,211511165,4730,4730,4730,4730,0
20231123,154400,211511165,4730,4730,4730,4730,0
20231123,154300,211511165,4730,4730,4730,4730,0
20231123,154200,211511165,4730,4730,4730,4730,0
20231123,154100,211511165,4730,4730,4730,4730,0
20231123,154000,211511165,4730,4730,4730,4730,0
20231123,153900,211511165,4730,4730,4730,4730,0
20231123,153800,211511165,4730,4730,4730,4730,0
20231123,153700,211511165,4730,4730,4730,4730,0
20231123,153600,211511165,4730,4730,4730,4730,0
20231123,153500,211511165,4730,4730,4730,4730,0
20231123,153400,211511165,4730,4730,4730,4730,0
20231123,153300,211511165,4730,4730,4730,4730,0
20231123,153200,211511165,4730,4730,4730,4730,0
20231123,153100,211511165,4730,4730,4730,4730,0
20231123,153000,211511165,4730,4730,4730,4730,895
20231123,152900,207277815,4775,4775,4775,4775,0
20231123,152800,207277815,4775,4775,4775,4775,0
20231123,152700,207277815,4775,4775,4775,4775,0
20231123,152600,207277815,4775,4775,4775,4775,0
20231123,152500,207277815,4775,4775,4775,4775,0
20231123,152400,207277815,4775,4775,4775,4775,0
20231123,152300,207277815,4775,4775,4775,4775,0
20231123,152200,207277815,4775,4775,4775,4775,0
20231123,152100,207277815,4775,4775,4775,4775,0
20231123,152000,207277815,4775,4775,4775,4775,0
20231123,151900,207277815,4775,4775,4775,4775,0
20231123,151800,207277815,4775,4775,4775,4775,0
20231123,151700,207277815,4775,4775,4775,4775,1
20231123,151600,207273040,4770,4765,4770,4765,846
20231123,151500,203237815,4765,4765,4765,4765,101
20231123,151400,202756550,4755,4755,4755,4755,1
20231123,151300,202751795,4765,4765,4765,4765,24
20231123,151200,202637435,4770,4770,4770,4770,0
20231123,151100,202637435,4770,4770,4770,4770,0
20231123,151000,202637435,4770,4770,4770,4770,0
20231123,150900,202637435,4770,4765,4770,4765,171
20231123,150800,201822420,4755,4750,4755,4750,13
20231123,150700,201760610,4755,4745,4755,4745,641
20231123,150600,198712685,4750,4730,4750,4730,352
20231123,150500,197043565,4710,4710,4710,4710,0
20231123,150400,197043565,4710,4710,4710,4710,0
20231123,150300,197043565,4710,4710,4710,4710,0
20231123,150200,197043565,4710,4710,4710,4710,0
20231123,150100,197043565,4710,4710,4710,4710,0
20231123,150000,197043565,4710,4710,4710,4710,0
20231123,145900,197043565,4710,4710,4710,4710,0
20231123,145800,197043565,4710,4710,4710,4710,0
20231123,145700,197043565,4710,4710,4710,4710,0
20231123,145600,197043565,4710,4715,4715,4710,5
20231123,145500,197020005,4730,4730,4730,4730,330
20231123,145400,195459105,4725,4715,4725,4715,382
20231123,145300,193655230,4730,4725,4730,4725,2346
20231123,145200,182559750,4720,4715,4720,4715,9
20231123,145100,182517310,4710,4710,4710,4710,0
20231123,145000,182517310,4710,4710,4710,4710,0
20231123,144900,182517310,4710,4710,4710,4710,218
20231123,144800,181490530,4715,4710,4715,4710,8
20231123,144700,181452840,4715,4715,4715,4715,0
20231123,144600,181452840,4715,4715,4715,4715,0
20231123,144500,181452840,4715,4715,4715,4715,0
20231123,144400,181452840,4715,4715,4715,4715,0
20231123,144300,181452840,4715,4730,4730,4715,42
20231123,144200,181254655,4745,4745,4745,4745,2
20231123,144100,181245165,4725,4725,4725,4725,0
20231123,144000,181245165,4725,4725,4725,4725,0
20231123,143900,181245165,4725,4735,4735,4725,385
20231123,143800,179423960,4735,4735,4735,4735,3
20231123,143700,179409755,4730,4730,4730,4730,0
20231123,143600,179409755,4730,4730,4730,4730,0
20231123,143500,179409755,4730,4730,4730,4730,0
20231123,143400,179409755,4730,4730,4730,4730,0
20231123,143300,179409755,4730,4730,4730,4730,0
20231123,143200,179409755,4730,4730,4730,4730,0
20231123,143100,179409755,4730,4740,4740,4730,293
20231123,143000,178022755,4750,4750,4750,4750,0
20231123,142900,178022755,4750,4750,4750,4750,30
20231123,142800,177880255,4740,4740,4740,4740,0
20231123,142700,177880255,4740,4740,4740,4740,0
20231123,142600,177880255,4740,4740,4740,4740,0
20231123,142500,177880255,4740,4740,4740,4740,0
20231123,142400,177880255,4740,4740,4740,4740,0
20231123,142300,177880255,4740,4745,4745,4740,149
20231123,142200,177173555,4755,4755,4755,4755,3
20231123,142100,177159290,4755,4755,4755,4755,0
20231123,142000,177159290,4755,4755,4755,4755,0
20231123,141900,177159290,4755,4755,4755,4755,0
20231123,141800,177159290,4755,4755,4755,4755,15
20231123,141700,177087965,4755,4755,4755,4755,30
20231123,141600,176945315,4755,4755,4755,4755,1
20231123,141500,176940560,4745,4745,4745,4745,23
20231123,141400,176831425,4750,4750,4750,4750,0
20231123,141300,176831425,4750,4750,4750,4750,0
20231123,141200,176831425,4750,4750,4750,4750,0
20231123,141100,176831425,4750,4750,4750,4750,0
20231123,141000,176831425,4750,4750,4750,4750,0
20231123,140900,176831425,4750,4750,4750,4750,0
20231123,140800,176831425,4750,4750,4750,4750,0
20231123,140700,176831425,4750,4750,4750,4750,0
20231123,140600,176831425,4750,4750,4750,4750,0
20231123,140500,176831425,4750,4750,4750,4750,0
20231123,140400,176831425,4750,4750,4750,4750,0
20231123,140300,176831425,4750,4750,4750,4750,0
20231123,140200,176831425,4750,4750,4750,4750,0
20231123,140100,176831425,4750,4750,4750,4750,48
20231123,140000,176603425,4750,4750,4750,4750,0
20231123,135900,176603425,4750,4750,4750,4750,60
20231123,135800,176318425,4750,4750,4750,4750,0
20231123,135700,176318425,4750,4750,4750,4750,0
20231123,135600,176318425,4750,4750,4750,4750,0
20231123,135500,176318425,4750,4750,4750,4750,0
20231123,135400,176318425,4750,4750,4750,4750,0
20231123,135300,176318425,4750,4750,4750,4750,0
20231123,135200,176318425,4750,4750,4750,4750,816
20231123,135100,172442425,4750,4750,4750,4750,0
20231123,135000,172442425,4750,4750,4750,4750,0
20231123,134900,172442425,4750,4750,4750,4750,0
20231123,134800,172442425,4750,4750,4750,4750,0
20231123,134700,172442425,4750,4750,4750,4750,0
20231123,134600,172442425,4750,4750,4750,4750,0
20231123,134500,172442425,4750,4750,4750,4750,0
20231123,134400,172442425,4750,4750,4750,4750,0
20231123,134300,172442425,4750,4750,4750,4750,0
20231123,134200,172442425,4750,4750,4750,4750,0
20231123,134100,172442425,4750,4750,4750,4750,0
20231123,134000,172442425,4750,4750,4750,4745,1115
20231123,133900,167146290,4750,4750,4750,4750,0
20231123,133800,167146290,4750,4750,4750,4750,0
20231123,133700,167146290,4750,4750,4750,4750,0
20231123,133600,167146290,4750,4750,4750,4750,0
20231123,133500,167146290,4750,4750,4750,4750,5
20231123,133400,167122540,4750,4750,4750,4750,0
20231123,133300,167122540,4750,4750,4750,4750,0
20231123,133200,167122540,4750,4750,4750,4750,24
20231123,133100,167008540,4755,4755,4755,4750,503
20231123,133000,164617110,4755,4755,4755,4755,0
20231123,132900,164617110,4755,4755,4755,4755,0
20231123,132800,164617110,4755,4755,4755,4755,0
20231123,132700,164617110,4755,4760,4760,4755,3
20231123,132600,164602835,4760,4760,4760,4760,0
20231123,132500,164602835,4760,4760,4760,4760,0
20231123,132400,164602835,4760,4760,4760,4760,0
20231123,132300,164602835,4760,4760,4760,4760,0
20231123,132200,164602835,4760,4760,4760,4760,0
20231123,132100,164602835,4760,4760,4760,4760,5
20231123,132000,164579035,4780,4780,4780,4780,0
20231123,131900,164579035,4780,4780,4780,4780,0
20231123,131800,164579035,4780,4780,4780,4780,0
20231123,131700,164579035,4780,4780,4780,4780,0
20231123,131600,164579035,4780,4780,4780,4780,0
20231123,131500,164579035,4780,4780,4780,4780,0
20231123,131400,164579035,4780,4780,4780,4780,0
20231123,131300,164579035,4780,4780,4780,4780,0
20231123,131200,164579035,4780,4780,4780,4780,0
20231123,131100,164579035,4780,4780,4780,4780,0
20231123,131000,164579035,4780,4780,4780,4780,0
20231123,130900,164579035,4780,4780,4780,4780,0
20231123,130800,164579035,4780,4760,4780,4760,2
20231123,130700,164569495,4760,4760,4760,4760,50
20231123,130600,164331495,4760,4760,4760,4760,20
20231123,130500,164236295,4760,4760,4760,4760,100
20231123,130400,163760295,4765,4775,4775,4765,100
20231123,130300,163283245,4775,4775,4775,4775,0
20231123,130200,163283245,4775,4775,4775,4775,0
20231123,130100,163283245,4775,4775,4775,4775,0
20231123,130000,163283245,4775,4775,4775,4775,0
20231123,125900,163283245,4775,4775,4775,4775,45
20231123,125800,163068370,4780,4780,4780,4780,0
20231123,125700,163068370,4780,4780,4780,4780,0
20231123,125600,163068370,4780,4780,4780,4780,1
20231123,125500,163063590,4780,4780,4780,4780,0
20231123,125400,163063590,4780,4780,4780,4780,100
20231123,125300,162585590,4780,4780,4780,4780,0
20231123,125200,162585590,4780,4780,4780,4780,10
20231123,125100,162537790,4775,4775,4775,4775,15
20231123,125000,162466165,4775,4775,4775,4775,100
20231123,124900,161988665,4770,4770,4770,4770,65
20231123,124800,161678615,4770,4770,4770,4770,10
20231123,124700,161630915,4770,4770,4775,4770,25
20231123,124600,161511655,4770,4770,4770,4770,1
20231123,124500,161506885,4775,4775,4775,4775,47
20231123,124400,161282460,4780,4780,4780,4780,0
20231123,124300,161282460,4780,4780,4780,4780,13
20231123,124200,161220320,4785,4785,4785,4785,0
20231123,124100,161220320,4785,4770,4785,4770,100
20231123,124000,160742305,4770,4770,4770,4770,0
20231123,123900,160742305,4770,4760,4770,4760,1529
20231123,123800,153451765,4760,4760,4760,4760,1
20231123,123700,153447005,4755,4755,4755,4755,10
20231123,123600,153399455,4755,4755,4755,4755,0
20231123,123500,153399455,4755,4755,4755,4755,0
20231123,123400,153399455,4755,4755,4755,4755,0
20231123,123300,153399455,4755,4755,4755,4755,0
20231123,123200,153399455,4755,4755,4755,4755,0
20231123,123100,153399455,4755,4755,4755,4755,0
20231123,123000,153399455,4755,4755,4755,4755,305
20231123,122900,151949180,4760,4760,4760,4760,139
20231123,122800,151287540,4765,4765,4765,4765,100
20231123,122700,150811040,4765,4760,4765,4760,3
20231123,122600,150796755,4760,4760,4760,4760,910
20231123,122500,146465155,4765,4765,4765,4765,0
20231123,122400,146465155,4765,4765,4765,4765,0
20231123,122300,146465155,4765,4765,4765,4765,0
20231123,122200,146465155,4765,4765,4765,4765,0
20231123,122100,146465155,4765,4765,4765,4765,186
20231123,122000,145578865,4770,4770,4770,4770,0
20231123,121900,145578865,4770,4770,4770,4770,0
20231123,121800,145578865,4770,4765,4770,4765,109
20231123,121700,145059475,4770,4765,4770,4765,89
20231123,121600,144635385,4765,4765,4765,4765,0
20231123,121500,144635385,4765,4765,4765,4765,0
20231123,121400,144635385,4765,4760,4765,4760,33
20231123,121300,144478300,4760,4760,4760,4760,20
20231123,121200,144383100,4770,4770,4770,4770,0
20231123,121100,144383100,4770,4770,4770,4770,0
20231123,121000,144383100,4770,4770,4770,4770,0
20231123,120900,144383100,4770,4770,4770,4770,0
20231123,120800,144383100,4770,4770,4770,4770,0
20231123,120700,144383100,4770,4750,4770,4750,2
20231123,120600,144373580,4745,4785,4785,4745,2001
20231123,120500,134878600,4760,4760,4760,4760,1
20231123,120400,134873840,4785,4770,4785,4770,12
20231123,120300,134816470,4760,4760,4760,4760,1
20231123,120200,134811710,4765,4765,4765,4765,0
20231123,120100,134811710,4765,4765,4765,4765,0
20231123,120000,134811710,4765,4765,4765,4765,10
20231123,115900,134764060,4765,4765,4765,4765,22
20231123,115800,134659230,4765,4765,4765,4765,0
20231123,115700,134659230,4765,4765,4765,4765,8
20231123,115600,134621110,4765,4765,4765,4765,20
20231123,115500,134525810,4765,4765,4765,4765,0
20231123,115400,134525810,4765,4765,4765,4765,0
20231123,115300,134525810,4765,4765,4765,4765,0
20231123,115200,134525810,4765,4765,4765,4765,1
20231123,115100,134521045,4785,4785,4785,4785,0
20231123,115000,134521045,4785,4785,4785,4785,0
20231123,114900,134521045,4785,4785,4785,4785,0
20231123,114800,134521045,4785,4775,4785,4730,214
20231123,114700,133507725,4795,4800,4800,4780,29
20231123,114600,133368575,4800,4800,4805,4760,3415
20231123,114500,116977475,4800,4790,4805,4765,3532
20231123,114400,100034980,4785,4745,4785,4745,1391
20231123,114300,93403350,4755,4755,4755,4755,0
20231123,114200,93403350,4755,4755,4755,4755,0
20231123,114100,93403350,4755,4755,4755,4755,23
20231123,114000,93293985,4735,4735,4755,4735,287
20231123,113900,91935020,4750,4755,4755,4750,1285
20231123,113800,85831165,4755,4750,4755,4750,281
20231123,113700,84495015,4750,4755,4755,4750,2
20231123,113600,84485510,4750,4750,4750,4750,1
20231123,113500,84480760,4750,4750,4750,4750,294
20231123,113400,83084260,4750,4750,4750,4750,130
20231123,113300,82466760,4750,4750,4750,4750,100
20231123,113200,81991760,4750,4745,4750,4745,1001
20231123,113100,77237125,4750,4750,4750,4750,610
20231123,113000,74339625,4745,4745,4745,4745,0
20231123,112900,74339625,4745,4745,4745,4745,50
20231123,112800,74102375,4750,4740,4750,4740,716
20231123,112700,70702690,4730,4730,4730,4730,145
20231123,112600,70016840,4745,4715,4750,4715,775
20231123,112500,66354005,4715,4715,4715,4710,90
20231123,112400,65929675,4715,4715,4715,4715,0
20231123,112300,65929675,4715,4715,4715,4715,0
20231123,112200,65929675,4715,4715,4715,4715,0
20231123,112100,65929675,4715,4715,4715,4715,0
20231123,112000,65929675,4715,4715,4715,4715,0
20231123,111900,65929675,4715,4710,4715,4710,2
20231123,111800,65920250,4715,4715,4715,4715,0
20231123,111700,65920250,4715,4715,4715,4715,1
20231123,111600,65915535,4715,4715,4715,4715,0
20231123,111500,65915535,4715,4715,4715,4715,0
20231123,111400,65915535,4715,4710,4715,4710,2
20231123,111300,65906110,4705,4705,4705,4705,0
20231123,111200,65906110,4705,4710,4715,4705,24
20231123,111100,65793165,4705,4705,4705,4705,51
20231123,111000,65553210,4690,4675,4705,4675,846
20231123,110900,61588780,4675,4675,4675,4675,0
20231123,110800,61588780,4675,4675,4675,4675,0
20231123,110700,61588780,4675,4675,4675,4675,0
20231123,110600,61588780,4675,4660,4675,4660,2
20231123,110500,61579445,4670,4670,4670,4670,0
20231123,110400,61579445,4670,4670,4670,4670,0
20231123,110300,61579445,4670,4670,4670,4670,0
20231123,110200,61579445,4670,4670,4670,4670,0
20231123,110100,61579445,4670,4670,4670,4670,0
20231123,110000,61579445,4670,4670,4670,4670,0
20231123,105900,61579445,4670,4670,4670,4670,0
20231123,105800,61579445,4670,4670,4670,4670,0
20231123,105700,61579445,4670,4670,4670,4670,0
20231123,105600,61579445,4670,4670,4670,4670,0
20231123,105500,61579445,4670,4670,4670,4670,0
20231123,105400,61579445,4670,4670,4670,4670,0
20231123,105300,61579445,4670,4665,4670,4665,37
20231123,105200,61406765,4665,4665,4665,4665,0
20231123,105100,61406765,4665,4665,4665,4665,0
20231123,105000,61406765,4665,4680,4680,4665,1471
20231123,104900,54529990,4685,4685,4685,4685,0
20231123,104800,54529990,4685,4685,4685,4685,0
20231123,104700,54529990,4685,4685,4685,4685,0
20231123,104600,54529990,4685,4685,4685,4685,0
20231123,104500,54529990,4685,4685,4685,4685,1
20231123,104400,54525305,4685,4685,4685,4685,20
20231123,104300,54431605,4690,4690,4690,4690,0
20231123,104200,54431605,4690,4690,4690,4690,0
20231123,104100,54431605,4690,4690,4690,4690,0
20231123,104000,54431605,4690,4690,4690,4690,0
20231123,103900,54431605,4690,4690,4690,4690,0
20231123,103800,54431605,4690,4690,4690,4690,1
20231123,103700,54426915,4670,4670,4670,4670,0
20231123,103600,54426915,4670,4670,4670,4670,20
20231123,103500,54333515,4670,4670,4670,4670,0
20231123,103400,54333515,4670,4615,4670,4615,7028
20231123,103300,21670385,4615,4615,4615,4615,0
20231123,103200,21670385,4615,4615,4615,4615,1
20231123,103100,21665770,4600,4600,4600,4600,0
20231123,103000,21665770,4600,4600,4600,4600,0
20231123,102900,21665770,4600,4600,4600,4600,0
20231123,102800,21665770,4600,4600,4600,4600,38
20231123,102700,21490970,4615,4615,4615,4615,0
20231123,102600,21490970,4615,4615,4615,4615,0
20231123,102500,21490970,4615,4615,4615,4615,0
20231123,102400,21490970,4615,4615,4615,4615,0
20231123,102300,21490970,4615,4615,4615,4615,0
20231123,102200,21490970,4615,4615,4615,4615,0
20231123,102100,21490970,4615,4615,4615,4615,0
20231123,102000,21490970,4615,4615,4615,4615,0
20231123,101900,21490970,4615,4615,4615,4615,0
20231123,101800,21490970,4615,4615,4615,4615,0
20231123,101700,21490970,4615,4615,4615,4615,1
20231123,101600,21486355,4610,4610,4610,4610,0
20231123,101500,21486355,4610,4610,4610,4610,1
20231123,101400,21481745,4595,4595,4595,4595,0
20231123,101300,21481745,4595,4595,4595,4595,0
20231123,101200,21481745,4595,4605,4605,4595,124
20231123,101100,20911800,4620,4625,4625,4620,31
20231123,101000,20768575,4620,4620,4620,4620,1
20231123,100900,20763955,4620,4620,4620,4620,10
20231123,100800,20717755,4625,4625,4625,4625,0
20231123,100700,20717755,4625,4625,4625,4625,0
20231123,100600,20717755,4625,4625,4625,4625,5
20231123,100500,20694630,4630,4630,4630,4630,0
20231123,100400,20694630,4630,4630,4630,4630,0
20231123,100300,20694630,4630,4630,4630,4630,0
20231123,100200,20694630,4630,4630,4630,4630,0
20231123,100100,20694630,4630,4630,4630,4630,0
20231123,100000,20694630,4630,4630,4630,4630,0
20231123,095900,20694630,4630,4630,4630,4630,0
20231123,095800,20694630,4630,4630,4630,4630,0
20231123,095700,20694630,4630,4630,4630,4630,0
20231123,095600,20694630,4630,4630,4630,4630,0
20231123,095500,20694630,4630,4630,4630,4630,0
20231123,095400,20694630,4630,4630,4630,4630,5
20231123,095300,20671480,4630,4630,4630,4630,2
20231123,095200,20662220,4590,4590,4590,4590,0
20231123,095100,20662220,4590,4590,4590,4590,0
20231123,095000,20662220,4590,4590,4590,4590,0
20231123,094900,20662220,4590,4590,4590,4590,0
20231123,094800,20662220,4590,4590,4590,4590,1
20231123,094700,20657630,4595,4595,4595,4595,1100
20231123,094600,15603130,4630,4630,4630,4630,0
20231123,094500,15603130,4630,4630,4630,4630,0
20231123,094400,15603130,4630,4630,4630,4630,0
20231123,094300,15603130,4630,4630,4630,4630,0
20231123,094200,15603130,4630,4630,4630,4595,4
20231123,094100,15584680,4595,4595,4595,4595,0
20231123,094000,15584680,4595,4595,4595,4595,0
20231123,093900,15584680,4595,4595,4595,4595,0
20231123,093800,15584680,4595,4595,4595,4595,30
20231123,093700,15446830,4595,4600,4600,4595,320
20231123,093600,13975215,4620,4615,4620,4615,4
20231123,093500,13956750,4600,4600,4600,4600,104
20231123,093400,13478350,4625,4625,4625,4625,0
20231123,093300,13478350,4625,4625,4625,4625,0
20231123,093200,13478350,4625,4600,4625,4600,4
20231123,093100,13459875,4600,4600,4600,4600,0
20231123,093000,13459875,4600,4625,4625,4600,694
20231123,092900,10266825,4600,4600,4600,4600,0
20231123,092800,10266825,4600,4600,4600,4600,0
20231123,092700,10266825,4600,4605,4605,4600,247
20231123,092600,9130330,4600,4620,4620,4600,565
20231123,092500,6529400,4635,4635,4635,4635,1
20231123,092400,6524765,4640,4640,4640,4640,267
20231123,092300,5285885,4630,4630,4630,4630,93
20231123,092200,4855295,4645,4635,4645,4635,21
20231123,092100,4757860,4635,4635,4635,4635,0
20231123,092000,4757860,4635,4635,4635,4635,0
20231123,091900,4757860,4635,4635,4635,4635,0
20231123,091800,4757860,4635,4660,4660,4635,40
20231123,091700,4571960,4660,4660,4660,4660,3
20231123,091600,4557980,4655,4645,4655,4645,8
20231123,091500,4520810,4645,4645,4645,4645,5
20231123,091400,4497585,4645,4645,4645,4645,0
20231123,091300,4497585,4645,4645,4645,4645,0
20231123,091200,4497585,4645,4660,4660,4640,138
20231123,091100,3855125,4670,4670,4670,4670,0
20231123,091000,3855125,4670,4670,4670,4670,0
20231123,090900,3855125,4670,4670,4670,4670,0
20231123,090800,3855125,4670,4670,4670,4670,0
20231123,090700,3855125,4670,4670,4670,4670,0
20231123,090600,3855125,4670,4670,4670,4670,0
20231123,090500,3855125,4670,4615,4670,4615,589
20231123,090400,1124030,4615,4645,4645,4615,81
20231123,090300,747845,4645,4645,4645,4645,0
20231123,090200,747845,4645,4645,4645,4645,0
20231123,090100,747845,4645,4645,4645,4645,0
20231123,090000,747845,4645,4645,4645,4645,161