KissMeData/005160/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,184400,566034040,4860,4860,4860,4860,2765
20231124,184300,566034040,4860,4860,4860,4860,0
20231124,184200,566034040,4860,4860,4860,4860,0
20231124,184100,566034040,4860,4860,4860,4860,0
20231124,184000,566034040,4860,4860,4860,4860,0
20231124,183900,566034040,4860,4860,4860,4860,0
20231124,183800,566034040,4860,4860,4860,4860,0
20231124,183700,566034040,4860,4860,4860,4860,0
20231124,183600,566034040,4860,4860,4860,4860,0
20231124,183500,566034040,4860,4860,4860,4860,0
20231124,183400,566034040,4860,4860,4860,4860,0
20231124,183300,566034040,4860,4860,4860,4860,0
20231124,183200,566034040,4860,4860,4860,4860,0
20231124,183100,566034040,4860,4860,4860,4860,0
20231124,183000,566034040,4860,4860,4860,4860,0
20231124,182900,566034040,4860,4860,4860,4860,0
20231124,182800,566034040,4860,4860,4860,4860,0
20231124,182700,566034040,4860,4860,4860,4860,0
20231124,182600,566034040,4860,4860,4860,4860,0
20231124,182500,566034040,4860,4860,4860,4860,0
20231124,182400,566034040,4860,4860,4860,4860,0
20231124,182300,566034040,4860,4860,4860,4860,0
20231124,182200,566034040,4860,4860,4860,4860,0
20231124,182100,566034040,4860,4860,4860,4860,0
20231124,182000,566034040,4860,4860,4860,4860,0
20231124,181900,566034040,4860,4860,4860,4860,0
20231124,181800,566034040,4860,4860,4860,4860,0
20231124,181700,566034040,4860,4860,4860,4860,0
20231124,181600,566034040,4860,4860,4860,4860,0
20231124,181500,566034040,4860,4860,4860,4860,0
20231124,181400,566034040,4860,4860,4860,4860,2765
20231124,181300,566034040,4860,4860,4860,4860,0
20231124,181200,566034040,4860,4860,4860,4860,0
20231124,181100,566034040,4860,4860,4860,4860,0
20231124,181000,566034040,4860,4860,4860,4860,0
20231124,180900,566034040,4860,4860,4860,4860,0
20231124,180800,566034040,4860,4860,4860,4860,0
20231124,180700,566034040,4860,4860,4860,4860,0
20231124,180600,566034040,4860,4860,4860,4860,0
20231124,180500,566034040,4860,4860,4860,4860,0
20231124,180400,566034040,4860,4860,4860,4860,0
20231124,180300,566034040,4860,4860,4860,4860,0
20231124,180200,566034040,4860,4860,4860,4860,0
20231124,180100,566034040,4860,4860,4860,4860,0
20231124,180000,566034040,4860,4860,4860,4860,0
20231124,175900,566034040,4860,4860,4860,4860,0
20231124,175800,566034040,4860,4860,4860,4860,0
20231124,175700,566034040,4860,4860,4860,4860,0
20231124,175600,566034040,4860,4860,4860,4860,0
20231124,175500,566034040,4860,4860,4860,4860,0
20231124,175400,566034040,4860,4860,4860,4860,0
20231124,175300,566034040,4860,4860,4860,4860,0
20231124,175200,566034040,4860,4860,4860,4860,0
20231124,175100,566034040,4860,4860,4860,4860,0
20231124,175000,566034040,4860,4860,4860,4860,0
20231124,174900,566034040,4860,4860,4860,4860,0
20231124,174800,566034040,4860,4860,4860,4860,0
20231124,174700,566034040,4860,4860,4860,4860,0
20231124,174600,566034040,4860,4860,4860,4860,0
20231124,174500,566034040,4860,4860,4860,4860,0
20231124,174400,566034040,4860,4860,4860,4860,2765
20231124,174300,566034040,4860,4860,4860,4860,0
20231124,174200,566034040,4860,4860,4860,4860,0
20231124,174100,566034040,4860,4860,4860,4860,0
20231124,174000,566034040,4860,4860,4860,4860,0
20231124,173900,566034040,4860,4860,4860,4860,0
20231124,173800,566034040,4860,4860,4860,4860,0
20231124,173700,566034040,4860,4860,4860,4860,0
20231124,173600,566034040,4860,4860,4860,4860,0
20231124,173500,566034040,4860,4860,4860,4860,0
20231124,173400,566034040,4860,4860,4860,4860,0
20231124,173300,566034040,4860,4860,4860,4860,0
20231124,173200,566034040,4860,4860,4860,4860,0
20231124,173100,566034040,4860,4860,4860,4860,0
20231124,173000,566034040,4860,4860,4860,4860,0
20231124,172900,566034040,4860,4860,4860,4860,0
20231124,172800,566034040,4860,4860,4860,4860,0
20231124,172700,566034040,4860,4860,4860,4860,0
20231124,172600,566034040,4860,4860,4860,4860,0
20231124,172500,566034040,4860,4860,4860,4860,0
20231124,172400,566034040,4860,4860,4860,4860,0
20231124,172300,566034040,4860,4860,4860,4860,0
20231124,172200,566034040,4860,4860,4860,4860,0
20231124,172100,566034040,4860,4860,4860,4860,0
20231124,172000,566034040,4860,4860,4860,4860,0
20231124,171900,566034040,4860,4860,4860,4860,0
20231124,171800,566034040,4860,4860,4860,4860,0
20231124,171700,566034040,4860,4860,4860,4860,0
20231124,171600,566034040,4860,4860,4860,4860,0
20231124,171500,566034040,4860,4860,4860,4860,0
20231124,171400,566034040,4860,4860,4860,4860,2765
20231124,171300,566034040,4860,4860,4860,4860,0
20231124,171200,566034040,4860,4860,4860,4860,0
20231124,171100,566034040,4860,4860,4860,4860,0
20231124,171000,566034040,4860,4860,4860,4860,0
20231124,170900,566034040,4860,4860,4860,4860,0
20231124,170800,566034040,4860,4860,4860,4860,0
20231124,170700,566034040,4860,4860,4860,4860,0
20231124,170600,566034040,4860,4860,4860,4860,0
20231124,170500,566034040,4860,4860,4860,4860,0
20231124,170400,566034040,4860,4860,4860,4860,0
20231124,170300,566034040,4860,4860,4860,4860,0
20231124,170200,566034040,4860,4860,4860,4860,0
20231124,170100,566034040,4860,4860,4860,4860,0
20231124,170000,566034040,4860,4860,4860,4860,0
20231124,165900,566034040,4860,4860,4860,4860,0
20231124,165800,566034040,4860,4860,4860,4860,0
20231124,165700,566034040,4860,4860,4860,4860,0
20231124,165600,566034040,4860,4860,4860,4860,0
20231124,165500,566034040,4860,4860,4860,4860,0
20231124,165400,566034040,4860,4860,4860,4860,0
20231124,165300,566034040,4860,4860,4860,4860,0
20231124,165200,566034040,4860,4860,4860,4860,0
20231124,165100,566034040,4860,4860,4860,4860,0
20231124,165000,566034040,4860,4860,4860,4860,0
20231124,164900,566034040,4860,4860,4860,4860,0
20231124,164800,566034040,4860,4860,4860,4860,0
20231124,164700,566034040,4860,4860,4860,4860,0
20231124,164600,566034040,4860,4860,4860,4860,0
20231124,164500,566034040,4860,4860,4860,4860,0
20231124,164400,566034040,4860,4860,4860,4860,2765
20231124,164300,566034040,4860,4860,4860,4860,0
20231124,164200,566034040,4860,4860,4860,4860,0
20231124,164100,566034040,4860,4860,4860,4860,0
20231124,164000,566034040,4860,4860,4860,4860,0
20231124,163900,566034040,4860,4860,4860,4860,0
20231124,163800,566034040,4860,4860,4860,4860,0
20231124,163700,566034040,4860,4860,4860,4860,0
20231124,163600,566034040,4860,4860,4860,4860,0
20231124,163500,566034040,4860,4860,4860,4860,0
20231124,163400,566034040,4860,4860,4860,4860,0
20231124,163300,566034040,4860,4860,4860,4860,0
20231124,163200,566034040,4860,4860,4860,4860,0
20231124,163100,566034040,4860,4860,4860,4860,0
20231124,163000,566034040,4860,4860,4860,4860,0
20231124,162900,566034040,4860,4860,4860,4860,0
20231124,162800,566034040,4860,4860,4860,4860,0
20231124,162700,566034040,4860,4860,4860,4860,0
20231124,162600,566034040,4860,4860,4860,4860,0
20231124,162500,566034040,4860,4860,4860,4860,0
20231124,162400,566034040,4860,4860,4860,4860,0
20231124,162300,566034040,4860,4860,4860,4860,0
20231124,162200,566034040,4860,4860,4860,4860,0
20231124,162100,566034040,4860,4860,4860,4860,0
20231124,162000,566034040,4860,4860,4860,4860,0
20231124,161900,566034040,4860,4860,4860,4860,0
20231124,161800,566034040,4860,4860,4860,4860,0
20231124,161700,566034040,4860,4860,4860,4860,0
20231124,161600,566034040,4860,4860,4860,4860,0
20231124,161500,566034040,4860,4860,4860,4860,0
20231124,161400,566034040,4860,4860,4860,4860,2765
20231124,161300,566034040,4860,4860,4860,4860,0
20231124,161200,566034040,4860,4860,4860,4860,0
20231124,161100,566034040,4860,4860,4860,4860,0
20231124,161000,566034040,4860,4860,4860,4860,0
20231124,160900,566034040,4860,4860,4860,4860,0
20231124,160800,566034040,4860,4860,4860,4860,0
20231124,160700,566034040,4860,4860,4860,4860,0
20231124,160600,566034040,4860,4860,4860,4860,0
20231124,160500,566034040,4860,4860,4860,4860,0
20231124,160400,566034040,4860,4860,4860,4860,0
20231124,160300,566034040,4860,4860,4860,4860,0
20231124,160200,566034040,4860,4860,4860,4860,0
20231124,160100,566034040,4860,4860,4860,4860,0
20231124,160000,566034040,4860,4860,4860,4860,0
20231124,155900,566034040,4860,4860,4860,4860,0
20231124,155800,566034040,4860,4860,4860,4860,0
20231124,155700,566034040,4860,4860,4860,4860,0
20231124,155600,566034040,4860,4860,4860,4860,0
20231124,155500,566034040,4860,4860,4860,4860,0
20231124,155400,566034040,4860,4860,4860,4860,0
20231124,155300,566034040,4860,4860,4860,4860,0
20231124,155200,566034040,4860,4860,4860,4860,0
20231124,155100,566034040,4860,4860,4860,4860,0
20231124,155000,566034040,4860,4860,4860,4860,0
20231124,154900,566034040,4860,4860,4860,4860,0
20231124,154800,566034040,4860,4860,4860,4860,0
20231124,154700,566034040,4860,4860,4860,4860,0
20231124,154600,566034040,4860,4860,4860,4860,0
20231124,154500,566034040,4860,4860,4860,4860,0
20231124,154400,566034040,4860,4860,4860,4860,2765
20231124,154300,566034040,4860,4860,4860,4860,0
20231124,154200,566034040,4860,4860,4860,4860,0
20231124,154100,566034040,4860,4860,4860,4860,0
20231124,154000,566034040,4860,4860,4860,4860,0
20231124,153900,566034040,4860,4860,4860,4860,0
20231124,153800,566034040,4860,4860,4860,4860,0
20231124,153700,566034040,4860,4860,4860,4860,0
20231124,153600,566034040,4860,4860,4860,4860,0
20231124,153500,566034040,4860,4860,4860,4860,0
20231124,153400,566034040,4860,4860,4860,4860,0
20231124,153300,566034040,4860,4860,4860,4860,0
20231124,153200,566034040,4860,4860,4860,4860,0
20231124,153100,566034040,4860,4860,4860,4860,0
20231124,153000,566034040,4860,4860,4860,4860,2765
20231124,152900,552596140,4860,4860,4860,4860,0
20231124,152800,552596140,4860,4860,4860,4860,0
20231124,152700,552596140,4860,4860,4860,4860,0
20231124,152600,552596140,4860,4860,4860,4860,0
20231124,152500,552596140,4860,4860,4860,4860,0
20231124,152400,552596140,4860,4860,4860,4860,0
20231124,152300,552596140,4860,4860,4860,4860,0
20231124,152200,552596140,4860,4860,4860,4860,0
20231124,152100,552596140,4860,4860,4860,4860,0
20231124,152000,552596140,4860,4860,4860,4860,0
20231124,151900,552596140,4860,4855,4860,4855,218
20231124,151800,551536755,4855,4850,4860,4850,444
20231124,151700,549382705,4850,4850,4850,4850,100
20231124,151600,548897705,4850,4855,4860,4850,2067
20231124,151500,538863480,4860,4855,4860,4855,516
20231124,151400,536358185,4860,4860,4860,4860,0
20231124,151300,536358185,4860,4855,4860,4855,125
20231124,151200,535751185,4855,4855,4855,4855,560
20231124,151100,533032385,4855,4860,4860,4855,169
20231124,151000,532211785,4855,4860,4860,4855,178
20231124,150900,531347480,4860,4860,4860,4860,1
20231124,150800,531342620,4860,4855,4860,4855,1389
20231124,150700,524593145,4860,4860,4860,4855,901
20231124,150600,520214785,4860,4855,4860,4855,228
20231124,150500,519106715,4860,4855,4860,4855,39
20231124,150400,518917365,4860,4855,4860,4855,20
20231124,150300,518820260,4855,4855,4855,4850,1028
20231124,150200,513829325,4860,4855,4860,4855,252
20231124,150100,512605855,4860,4855,4860,4855,760
20231124,150000,508915745,4855,4850,4855,4850,682
20231124,145900,505608040,4845,4845,4845,4845,131
20231124,145800,504973345,4845,4850,4850,4845,2382
20231124,145700,493431850,4850,4850,4850,4850,300
20231124,145600,491976850,4850,4850,4850,4850,500
20231124,145500,489551850,4850,4850,4850,4850,0
20231124,145400,489551850,4850,4845,4850,4845,60
20231124,145300,489261145,4845,4845,4845,4845,141
20231124,145200,488578000,4850,4845,4850,4845,10
20231124,145100,488529545,4845,4840,4845,4840,67
20231124,145000,488205260,4840,4840,4840,4840,229
20231124,144900,487096900,4840,4840,4840,4840,10
20231124,144800,487048500,4840,4840,4840,4840,23
20231124,144700,486937180,4835,4835,4835,4835,0
20231124,144600,486937180,4835,4835,4835,4835,0
20231124,144500,486937180,4835,4835,4835,4835,0
20231124,144400,486937180,4835,4835,4835,4835,19
20231124,144300,486845315,4840,4840,4840,4840,0
20231124,144200,486845315,4840,4840,4840,4840,0
20231124,144100,486845315,4840,4840,4840,4840,0
20231124,144000,486845315,4840,4840,4840,4840,2
20231124,143900,486835635,4835,4835,4835,4835,11
20231124,143800,486782450,4835,4835,4835,4835,129
20231124,143700,486158735,4840,4840,4840,4840,0
20231124,143600,486158735,4840,4835,4840,4835,31
20231124,143500,486008845,4835,4835,4840,4835,17
20231124,143400,485926645,4835,4835,4835,4835,0
20231124,143300,485926645,4835,4830,4835,4830,208
20231124,143200,484920970,4830,4830,4830,4830,100
20231124,143100,484437970,4835,4835,4835,4835,0
20231124,143000,484437970,4835,4835,4835,4835,38
20231124,142900,484254240,4835,4835,4835,4835,180
20231124,142800,483383940,4835,4835,4835,4835,23
20231124,142700,483272735,4835,4835,4835,4835,0
20231124,142600,483272735,4835,4835,4835,4835,732
20231124,142500,479733515,4835,4835,4835,4835,7
20231124,142400,479699670,4835,4835,4835,4835,1
20231124,142300,479694835,4830,4830,4830,4830,19
20231124,142200,479603065,4825,4825,4825,4825,0
20231124,142100,479603065,4825,4825,4825,4825,0
20231124,142000,479603065,4825,4825,4825,4825,0
20231124,141900,479603065,4825,4825,4825,4825,27
20231124,141800,479472790,4835,4835,4835,4835,0
20231124,141700,479472790,4835,4835,4835,4835,0
20231124,141600,479472790,4835,4835,4835,4835,1
20231124,141500,479467955,4825,4825,4825,4825,1
20231124,141400,479463130,4840,4835,4840,4835,4941
20231124,141300,455549260,4835,4835,4835,4835,1
20231124,141200,455544425,4825,4830,4830,4825,248
20231124,141100,454346965,4840,4835,4840,4835,28
20231124,141000,454211580,4835,4835,4835,4835,30
20231124,140900,454066530,4840,4835,4840,4835,100
20231124,140800,453583025,4835,4835,4835,4835,0
20231124,140700,453583025,4835,4830,4835,4830,101
20231124,140600,453095190,4830,4830,4830,4830,24
20231124,140500,452979270,4830,4830,4830,4830,0
20231124,140400,452979270,4830,4830,4830,4830,20
20231124,140300,452882670,4830,4830,4830,4830,0
20231124,140200,452882670,4830,4830,4830,4830,0
20231124,140100,452882670,4830,4830,4830,4830,1
20231124,140000,452877840,4820,4820,4820,4820,0
20231124,135900,452877840,4820,4820,4820,4820,4
20231124,135800,452858560,4820,4820,4820,4820,65
20231124,135700,452545260,4820,4820,4820,4820,0
20231124,135600,452545260,4820,4820,4820,4820,72
20231124,135500,452198220,4825,4825,4825,4825,218
20231124,135400,451146370,4835,4840,4840,4835,49
20231124,135300,450909365,4840,4840,4840,4840,87
20231124,135200,450488285,4845,4845,4845,4845,0
20231124,135100,450488285,4845,4845,4845,4845,0
20231124,135000,450488285,4845,4845,4845,4845,382
20231124,134900,448637495,4850,4850,4850,4850,23
20231124,134800,448525945,4850,4850,4850,4850,0
20231124,134700,448525945,4850,4850,4850,4850,0
20231124,134600,448525945,4850,4850,4850,4850,0
20231124,134500,448525945,4850,4850,4850,4850,23
20231124,134400,448414395,4845,4845,4845,4845,500
20231124,134300,445991895,4845,4845,4845,4845,349
20231124,134200,444300990,4860,4860,4860,4860,36
20231124,134100,444126030,4860,4845,4860,4845,1101
20231124,134000,438780510,4855,4855,4855,4855,0
20231124,133900,438780510,4855,4855,4855,4855,114
20231124,133800,438227040,4855,4855,4855,4855,484
20231124,133700,435877220,4865,4855,4865,4855,936
20231124,133600,431329085,4845,4845,4845,4845,10
20231124,133500,431280635,4865,4865,4865,4865,0
20231124,133400,431280635,4865,4835,4865,4835,9892
20231124,133300,383424475,4835,4835,4835,4835,0
20231124,133200,383424475,4835,4835,4835,4835,3351
20231124,133100,367222390,4835,4830,4835,4830,5708
20231124,133000,339641315,4825,4825,4825,4825,12
20231124,132900,339583415,4825,4825,4825,4825,0
20231124,132800,339583415,4825,4825,4825,4825,8
20231124,132700,339544815,4825,4825,4825,4825,0
20231124,132600,339544815,4825,4825,4825,4825,10
20231124,132500,339496565,4820,4820,4820,4820,50
20231124,132400,339255565,4825,4825,4825,4825,213
20231124,132300,338227840,4830,4830,4830,4830,14
20231124,132200,338160220,4830,4830,4830,4830,0
20231124,132100,338160220,4830,4830,4830,4830,20
20231124,132000,338063620,4830,4830,4830,4830,0
20231124,131900,338063620,4830,4830,4830,4830,20
20231124,131800,337967020,4830,4830,4830,4830,0
20231124,131700,337967020,4830,4830,4830,4830,232
20231124,131600,336846460,4835,4835,4835,4835,1
20231124,131500,336841625,4835,4835,4835,4830,611
20231124,131400,333889270,4830,4840,4840,4830,662
20231124,131300,330689545,4835,4835,4835,4835,60
20231124,131200,330399445,4840,4835,4840,4835,434
20231124,131100,328299440,4840,4840,4840,4840,30
20231124,131000,328154240,4840,4840,4840,4840,238
20231124,130900,327002320,4840,4840,4840,4840,50
20231124,130800,326760320,4850,4845,4850,4845,115
20231124,130700,326203140,4840,4840,4840,4840,5
20231124,130600,326178940,4845,4845,4845,4845,3
20231124,130500,326164405,4845,4840,4845,4840,6
20231124,130400,326135360,4845,4845,4845,4840,22
20231124,130300,326028775,4840,4840,4840,4840,0
20231124,130200,326028775,4840,4840,4840,4840,0
20231124,130100,326028775,4840,4845,4845,4840,28
20231124,130000,325893130,4845,4845,4845,4845,0
20231124,125900,325893130,4845,4850,4850,4845,682
20231124,125800,322585890,4855,4855,4855,4850,649
20231124,125700,319437985,4855,4860,4860,4855,1757
20231124,125600,310903345,4855,4855,4855,4855,340
20231124,125500,309252645,4860,4850,4860,4850,3154
20231124,125400,293954575,4850,4840,4850,4840,2208
20231124,125300,283259635,4845,4845,4845,4845,528
20231124,125200,280701475,4840,4840,4840,4840,398
20231124,125100,278775155,4840,4830,4840,4830,1862
20231124,125000,269779650,4830,4830,4830,4830,0
20231124,124900,269779650,4830,4830,4830,4830,20
20231124,124800,269683050,4830,4830,4830,4830,0
20231124,124700,269683050,4830,4830,4830,4830,1
20231124,124600,269678220,4820,4820,4825,4820,527
20231124,124500,267138075,4820,4820,4820,4820,74
20231124,124400,266781395,4835,4835,4835,4835,0
20231124,124300,266781395,4835,4835,4835,4835,0
20231124,124200,266781395,4835,4835,4835,4835,0
20231124,124100,266781395,4835,4835,4835,4835,1
20231124,124000,266776560,4835,4830,4835,4830,389
20231124,123900,264896620,4825,4810,4825,4810,5194
20231124,123800,239887830,4810,4810,4810,4810,0
20231124,123700,239887830,4810,4810,4810,4810,30
20231124,123600,239743530,4810,4810,4810,4810,432
20231124,123500,237665610,4810,4810,4810,4810,0
20231124,123400,237665610,4810,4810,4810,4810,0
20231124,123300,237665610,4810,4810,4810,4810,722
20231124,123200,234192790,4810,4810,4810,4810,62
20231124,123100,233894570,4790,4790,4790,4790,0
20231124,123000,233894570,4790,4790,4790,4790,0
20231124,122900,233894570,4790,4790,4790,4790,0
20231124,122800,233894570,4790,4790,4790,4790,0
20231124,122700,233894570,4790,4790,4790,4790,0
20231124,122600,233894570,4790,4795,4795,4790,821
20231124,122500,229961595,4800,4800,4800,4800,0
20231124,122400,229961595,4800,4800,4800,4800,400
20231124,122300,228041595,4815,4805,4815,4805,733
20231124,122200,224515610,4800,4800,4800,4800,9
20231124,122100,224472410,4810,4810,4810,4810,11
20231124,122000,224419500,4800,4800,4800,4800,3
20231124,121900,224405100,4810,4810,4810,4810,13
20231124,121800,224342570,4810,4810,4810,4810,0
20231124,121700,224342570,4810,4810,4810,4810,13
20231124,121600,224280040,4815,4815,4815,4815,1
20231124,121500,224275225,4800,4825,4825,4800,1062
20231124,121400,219169235,4770,4770,4770,4770,0
20231124,121300,219169235,4770,4830,4830,4770,4008
20231124,121200,199937325,4830,4830,4830,4830,0
20231124,121100,199937325,4830,4830,4830,4830,8
20231124,121000,199898685,4830,4830,4830,4830,9
20231124,120900,199855215,4825,4825,4825,4825,72
20231124,120800,199507815,4835,4835,4835,4835,8
20231124,120700,199469135,4835,4835,4835,4835,8
20231124,120600,199430455,4835,4835,4840,4835,217
20231124,120500,198380895,4835,4835,4835,4835,8
20231124,120400,198342215,4835,4835,4835,4835,8
20231124,120300,198303535,4835,4835,4835,4835,0
20231124,120200,198303535,4835,4835,4835,4835,19
20231124,120100,198211670,4835,4835,4835,4835,0
20231124,120000,198211670,4835,4835,4835,4835,8
20231124,115900,198172990,4835,4840,4840,4835,40
20231124,115800,197979550,4840,4795,4840,4795,8940
20231124,115700,155007570,4790,4790,4790,4790,0
20231124,115600,155007570,4790,4790,4790,4790,0
20231124,115500,155007570,4790,4790,4790,4790,0
20231124,115400,155007570,4790,4790,4790,4790,0
20231124,115300,155007570,4790,4790,4790,4790,0
20231124,115200,155007570,4790,4790,4790,4790,0
20231124,115100,155007570,4790,4790,4790,4790,0
20231124,115000,155007570,4790,4790,4790,4790,7
20231124,114900,154974040,4790,4790,4790,4790,0
20231124,114800,154974040,4790,4790,4790,4790,0
20231124,114700,154974040,4790,4790,4790,4790,0
20231124,114600,154974040,4790,4790,4790,4790,0
20231124,114500,154974040,4790,4790,4790,4790,43
20231124,114400,154768070,4785,4785,4785,4785,0
20231124,114300,154768070,4785,4785,4785,4785,0
20231124,114200,154768070,4785,4785,4785,4785,0
20231124,114100,154768070,4785,4785,4785,4785,0
20231124,114000,154768070,4785,4785,4785,4785,0
20231124,113900,154768070,4785,4785,4785,4785,0
20231124,113800,154768070,4785,4785,4785,4785,0
20231124,113700,154768070,4785,4785,4785,4785,1
20231124,113600,154763285,4785,4785,4785,4785,0
20231124,113500,154763285,4785,4785,4785,4785,74
20231124,113400,154409195,4780,4785,4785,4780,33
20231124,113300,154251440,4780,4780,4780,4780,0
20231124,113200,154251440,4780,4780,4780,4780,3
20231124,113100,154237100,4785,4785,4785,4785,0
20231124,113000,154237100,4785,4785,4785,4785,5
20231124,112900,154213175,4780,4780,4780,4780,0
20231124,112800,154213175,4780,4780,4780,4780,0
20231124,112700,154213175,4780,4780,4780,4780,236
20231124,112600,153085095,4780,4780,4780,4780,5
20231124,112500,153061195,4780,4780,4780,4780,0
20231124,112400,153061195,4780,4775,4780,4775,110
20231124,112300,152535895,4780,4780,4780,4780,0
20231124,112200,152535895,4780,4780,4780,4780,0
20231124,112100,152535895,4780,4780,4780,4780,0
20231124,112000,152535895,4780,4780,4780,4780,0
20231124,111900,152535895,4780,4780,4780,4780,0
20231124,111800,152535895,4780,4765,4780,4765,318
20231124,111700,151020010,4770,4770,4770,4770,0
20231124,111600,151020010,4770,4770,4770,4770,0
20231124,111500,151020010,4770,4770,4770,4770,0
20231124,111400,151020010,4770,4770,4770,4770,95
20231124,111300,150566860,4780,4780,4780,4780,0
20231124,111200,150566860,4780,4780,4780,4780,0
20231124,111100,150566860,4780,4770,4780,4770,53
20231124,111000,150313820,4770,4770,4770,4770,0
20231124,110900,150313820,4770,4770,4770,4770,0
20231124,110800,150313820,4770,4770,4770,4770,0
20231124,110700,150313820,4770,4770,4770,4770,0
20231124,110600,150313820,4770,4775,4775,4770,178
20231124,110500,149464750,4770,4770,4770,4770,0
20231124,110400,149464750,4770,4770,4770,4770,3
20231124,110300,149450440,4770,4770,4770,4770,0
20231124,110200,149450440,4770,4770,4770,4770,1
20231124,110100,149445670,4770,4770,4770,4770,0
20231124,110000,149445670,4770,4770,4770,4770,4
20231124,105900,149426590,4770,4770,4770,4770,0
20231124,105800,149426590,4770,4770,4770,4770,0
20231124,105700,149426590,4770,4770,4770,4770,0
20231124,105600,149426590,4770,4770,4770,4770,0
20231124,105500,149426590,4770,4770,4770,4770,0
20231124,105400,149426590,4770,4770,4770,4770,0
20231124,105300,149426590,4770,4770,4770,4770,178
20231124,105200,148577530,4780,4780,4780,4780,0
20231124,105100,148577530,4780,4780,4780,4780,0
20231124,105000,148577530,4780,4780,4780,4780,0
20231124,104900,148577530,4780,4770,4780,4770,31
20231124,104800,148429650,4780,4780,4780,4780,0
20231124,104700,148429650,4780,4780,4780,4780,0
20231124,104600,148429650,4780,4780,4780,4780,0
20231124,104500,148429650,4780,4780,4780,4780,0
20231124,104400,148429650,4780,4780,4780,4780,0
20231124,104300,148429650,4780,4780,4780,4780,0
20231124,104200,148429650,4780,4780,4780,4780,0
20231124,104100,148429650,4780,4780,4780,4780,1
20231124,104000,148424870,4780,4780,4780,4780,1
20231124,103900,148420090,4770,4770,4770,4770,0
20231124,103800,148420090,4770,4770,4770,4770,0
20231124,103700,148420090,4770,4770,4770,4770,0
20231124,103600,148420090,4770,4770,4770,4770,0
20231124,103500,148420090,4770,4770,4770,4770,240
20231124,103400,147275290,4780,4780,4780,4780,0
20231124,103300,147275290,4780,4780,4780,4780,0
20231124,103200,147275290,4780,4780,4780,4780,0
20231124,103100,147275290,4780,4780,4780,4780,1
20231124,103000,147270510,4770,4770,4770,4770,0
20231124,102900,147270510,4770,4770,4770,4770,109
20231124,102800,146750580,4760,4760,4760,4760,130
20231124,102700,146131780,4770,4770,4770,4770,7
20231124,102600,146098390,4770,4770,4770,4770,0
20231124,102500,146098390,4770,4770,4770,4770,0
20231124,102400,146098390,4770,4770,4770,4770,500
20231124,102300,143713390,4760,4760,4760,4760,90
20231124,102200,143284990,4765,4765,4765,4765,0
20231124,102100,143284990,4765,4780,4780,4765,783
20231124,102000,139544820,4770,4770,4770,4770,0
20231124,101900,139544820,4770,4770,4770,4770,223
20231124,101800,138481110,4765,4765,4765,4765,0
20231124,101700,138481110,4765,4765,4765,4765,0
20231124,101600,138481110,4765,4765,4765,4765,2
20231124,101500,138471580,4765,4765,4765,4765,0
20231124,101400,138471580,4765,4765,4765,4765,0
20231124,101300,138471580,4765,4765,4765,4765,0
20231124,101200,138471580,4765,4765,4765,4765,242
20231124,101100,137318450,4770,4770,4770,4770,0
20231124,101000,137318450,4770,4770,4770,4770,1
20231124,100900,137313680,4765,4765,4765,4765,0
20231124,100800,137313680,4765,4765,4765,4765,50
20231124,100700,137075430,4770,4770,4770,4770,0
20231124,100600,137075430,4770,4770,4770,4770,0
20231124,100500,137075430,4770,4770,4770,4770,424
20231124,100400,135052950,4770,4770,4770,4770,0
20231124,100300,135052950,4770,4770,4770,4770,0
20231124,100200,135052950,4770,4770,4770,4770,0
20231124,100100,135052950,4770,4780,4780,4770,156
20231124,100000,134308270,4780,4780,4780,4780,3
20231124,095900,134293930,4780,4780,4780,4780,0
20231124,095800,134293930,4780,4780,4780,4780,0
20231124,095700,134293930,4780,4780,4780,4780,0
20231124,095600,134293930,4780,4780,4780,4780,5
20231124,095500,134270030,4770,4780,4780,4770,84
20231124,095400,133869150,4780,4780,4780,4780,0
20231124,095300,133869150,4780,4780,4780,4780,0
20231124,095200,133869150,4780,4775,4780,4775,125
20231124,095100,133271655,4770,4770,4770,4770,50
20231124,095000,133033155,4770,4770,4770,4770,100
20231124,094900,132556155,4780,4775,4780,4775,91
20231124,094800,132121580,4775,4775,4775,4775,0
20231124,094700,132121580,4775,4775,4775,4775,0
20231124,094600,132121580,4775,4775,4775,4775,50
20231124,094500,131882830,4780,4790,4790,4780,70
20231124,094400,131547730,4790,4800,4805,4790,227
20231124,094300,130458905,4805,4790,4805,4790,648
20231124,094200,127345445,4780,4780,4780,4780,0
20231124,094100,127345445,4780,4805,4810,4780,1151
20231124,094000,121820290,4800,4795,4840,4795,325
20231124,093900,120254960,4760,4760,4895,4760,6210
20231124,093800,90325520,4755,4755,4755,4755,0
20231124,093700,90325520,4755,4755,4755,4755,0
20231124,093600,90325520,4755,4755,4755,4755,44
20231124,093500,90116300,4755,4755,4755,4750,15
20231124,093400,90045030,4755,4755,4755,4755,5
20231124,093300,90021255,4755,4755,4755,4755,1
20231124,093200,90016500,4755,4760,4760,4755,11
20231124,093100,89964145,4760,4740,4760,4740,1800
20231124,093000,81398175,4740,4735,4740,4730,516
20231124,092900,78954410,4760,4735,4760,4735,5948
20231124,092800,50651815,4735,4735,4735,4735,0
20231124,092700,50651815,4735,4735,4735,4735,1
20231124,092600,50647080,4735,4735,4735,4735,0
20231124,092500,50647080,4735,4730,4735,4730,1826
20231124,092400,42009540,4730,4730,4730,4730,38
20231124,092300,41829800,4735,4735,4735,4735,0
20231124,092200,41829800,4735,4740,4740,4730,739
20231124,092100,38328100,4745,4745,4745,4745,5
20231124,092000,38304375,4750,4750,4750,4750,34
20231124,091900,38142875,4755,4755,4755,4755,54
20231124,091800,37886105,4765,4765,4765,4765,0
20231124,091700,37886105,4765,4765,4765,4765,0
20231124,091600,37886105,4765,4770,4770,4765,13
20231124,091500,37824110,4770,4770,4770,4770,60
20231124,091400,37537910,4770,4770,4770,4770,0
20231124,091300,37537910,4770,4770,4770,4770,170
20231124,091200,36727010,4770,4770,4770,4770,0
20231124,091100,36727010,4770,4770,4770,4770,0
20231124,091000,36727010,4770,4770,4770,4770,300
20231124,090900,35296010,4770,4790,4790,4770,421
20231124,090800,33280220,4795,4795,4795,4795,705
20231124,090700,29899745,4795,4790,4795,4790,196
20231124,090600,28960585,4790,4780,4790,4770,1501
20231124,090500,21788095,4780,4745,4780,4740,2290
20231124,090400,10898010,4745,4740,4750,4740,40
20231124,090300,10708305,4750,4750,4750,4750,0
20231124,090200,10708305,4750,4720,4750,4720,225
20231124,090100,9646035,4740,4720,4740,4720,241
20231124,090000,8507605,4740,4715,4740,4715,1800