KissMeData/016450/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185700,111751085,5020,5020,5020,5020,605
20231122,185600,111751085,5020,5020,5020,5020,0
20231122,185500,111751085,5020,5020,5020,5020,0
20231122,185400,111751085,5020,5020,5020,5020,0
20231122,185300,111751085,5020,5020,5020,5020,0
20231122,185200,111751085,5020,5020,5020,5020,0
20231122,185100,111751085,5020,5020,5020,5020,0
20231122,185000,111751085,5020,5020,5020,5020,0
20231122,184900,111751085,5020,5020,5020,5020,0
20231122,184800,111751085,5020,5020,5020,5020,0
20231122,184700,111751085,5020,5020,5020,5020,0
20231122,184600,111751085,5020,5020,5020,5020,0
20231122,184500,111751085,5020,5020,5020,5020,0
20231122,184400,111751085,5020,5020,5020,5020,0
20231122,184300,111751085,5020,5020,5020,5020,0
20231122,184200,111751085,5020,5020,5020,5020,0
20231122,184100,111751085,5020,5020,5020,5020,0
20231122,184000,111751085,5020,5020,5020,5020,0
20231122,183900,111751085,5020,5020,5020,5020,0
20231122,183800,111751085,5020,5020,5020,5020,0
20231122,183700,111751085,5020,5020,5020,5020,0
20231122,183600,111751085,5020,5020,5020,5020,0
20231122,183500,111751085,5020,5020,5020,5020,0
20231122,183400,111751085,5020,5020,5020,5020,0
20231122,183300,111751085,5020,5020,5020,5020,0
20231122,183200,111751085,5020,5020,5020,5020,0
20231122,183100,111751085,5020,5020,5020,5020,0
20231122,183000,111751085,5020,5020,5020,5020,0
20231122,182900,111751085,5020,5020,5020,5020,0
20231122,182800,111751085,5020,5020,5020,5020,0
20231122,182700,111751085,5020,5020,5020,5020,605
20231122,182600,111751085,5020,5020,5020,5020,0
20231122,182500,111751085,5020,5020,5020,5020,0
20231122,182400,111751085,5020,5020,5020,5020,0
20231122,182300,111751085,5020,5020,5020,5020,0
20231122,182200,111751085,5020,5020,5020,5020,0
20231122,182100,111751085,5020,5020,5020,5020,0
20231122,182000,111751085,5020,5020,5020,5020,0
20231122,181900,111751085,5020,5020,5020,5020,0
20231122,181800,111751085,5020,5020,5020,5020,0
20231122,181700,111751085,5020,5020,5020,5020,0
20231122,181600,111751085,5020,5020,5020,5020,0
20231122,181500,111751085,5020,5020,5020,5020,0
20231122,181400,111751085,5020,5020,5020,5020,0
20231122,181300,111751085,5020,5020,5020,5020,0
20231122,181200,111751085,5020,5020,5020,5020,0
20231122,181100,111751085,5020,5020,5020,5020,0
20231122,181000,111751085,5020,5020,5020,5020,0
20231122,180900,111751085,5020,5020,5020,5020,0
20231122,180800,111751085,5020,5020,5020,5020,0
20231122,180700,111751085,5020,5020,5020,5020,0
20231122,180600,111751085,5020,5020,5020,5020,0
20231122,180500,111751085,5020,5020,5020,5020,0
20231122,180400,111751085,5020,5020,5020,5020,0
20231122,180300,111751085,5020,5020,5020,5020,0
20231122,180200,111751085,5020,5020,5020,5020,0
20231122,180100,111751085,5020,5020,5020,5020,0
20231122,180000,111751085,5020,5020,5020,5020,0
20231122,175900,111751085,5020,5020,5020,5020,0
20231122,175800,111751085,5020,5020,5020,5020,0
20231122,175700,111751085,5020,5020,5020,5020,605
20231122,175600,111751085,5020,5020,5020,5020,0
20231122,175500,111751085,5020,5020,5020,5020,0
20231122,175400,111751085,5020,5020,5020,5020,0
20231122,175300,111751085,5020,5020,5020,5020,0
20231122,175200,111751085,5020,5020,5020,5020,0
20231122,175100,111751085,5020,5020,5020,5020,0
20231122,175000,111751085,5020,5020,5020,5020,0
20231122,174900,111751085,5020,5020,5020,5020,0
20231122,174800,111751085,5020,5020,5020,5020,0
20231122,174700,111751085,5020,5020,5020,5020,0
20231122,174600,111751085,5020,5020,5020,5020,0
20231122,174500,111751085,5020,5020,5020,5020,0
20231122,174400,111751085,5020,5020,5020,5020,0
20231122,174300,111751085,5020,5020,5020,5020,0
20231122,174200,111751085,5020,5020,5020,5020,0
20231122,174100,111751085,5020,5020,5020,5020,0
20231122,174000,111751085,5020,5020,5020,5020,0
20231122,173900,111751085,5020,5020,5020,5020,0
20231122,173800,111751085,5020,5020,5020,5020,0
20231122,173700,111751085,5020,5020,5020,5020,0
20231122,173600,111751085,5020,5020,5020,5020,0
20231122,173500,111751085,5020,5020,5020,5020,0
20231122,173400,111751085,5020,5020,5020,5020,0
20231122,173300,111751085,5020,5020,5020,5020,0
20231122,173200,111751085,5020,5020,5020,5020,0
20231122,173100,111751085,5020,5020,5020,5020,0
20231122,173000,111751085,5020,5020,5020,5020,0
20231122,172900,111751085,5020,5020,5020,5020,0
20231122,172800,111751085,5020,5020,5020,5020,0
20231122,172700,111751085,5020,5020,5020,5020,605
20231122,172600,111751085,5020,5020,5020,5020,0
20231122,172500,111751085,5020,5020,5020,5020,0
20231122,172400,111751085,5020,5020,5020,5020,0
20231122,172300,111751085,5020,5020,5020,5020,0
20231122,172200,111751085,5020,5020,5020,5020,0
20231122,172100,111751085,5020,5020,5020,5020,0
20231122,172000,111751085,5020,5020,5020,5020,0
20231122,171900,111751085,5020,5020,5020,5020,0
20231122,171800,111751085,5020,5020,5020,5020,0
20231122,171700,111751085,5020,5020,5020,5020,0
20231122,171600,111751085,5020,5020,5020,5020,0
20231122,171500,111751085,5020,5020,5020,5020,0
20231122,171400,111751085,5020,5020,5020,5020,0
20231122,171300,111751085,5020,5020,5020,5020,0
20231122,171200,111751085,5020,5020,5020,5020,0
20231122,171100,111751085,5020,5020,5020,5020,0
20231122,171000,111751085,5020,5020,5020,5020,0
20231122,170900,111751085,5020,5020,5020,5020,0
20231122,170800,111751085,5020,5020,5020,5020,0
20231122,170700,111751085,5020,5020,5020,5020,0
20231122,170600,111751085,5020,5020,5020,5020,0
20231122,170500,111751085,5020,5020,5020,5020,0
20231122,170400,111751085,5020,5020,5020,5020,0
20231122,170300,111751085,5020,5020,5020,5020,0
20231122,170200,111751085,5020,5020,5020,5020,0
20231122,170100,111751085,5020,5020,5020,5020,0
20231122,170000,111751085,5020,5020,5020,5020,0
20231122,165900,111751085,5020,5020,5020,5020,0
20231122,165800,111751085,5020,5020,5020,5020,0
20231122,165700,111751085,5020,5020,5020,5020,605
20231122,165600,111751085,5020,5020,5020,5020,0
20231122,165500,111751085,5020,5020,5020,5020,0
20231122,165400,111751085,5020,5020,5020,5020,0
20231122,165300,111751085,5020,5020,5020,5020,0
20231122,165200,111751085,5020,5020,5020,5020,0
20231122,165100,111751085,5020,5020,5020,5020,0
20231122,165000,111751085,5020,5020,5020,5020,0
20231122,164900,111751085,5020,5020,5020,5020,0
20231122,164800,111751085,5020,5020,5020,5020,0
20231122,164700,111751085,5020,5020,5020,5020,0
20231122,164600,111751085,5020,5020,5020,5020,0
20231122,164500,111751085,5020,5020,5020,5020,0
20231122,164400,111751085,5020,5020,5020,5020,0
20231122,164300,111751085,5020,5020,5020,5020,0
20231122,164200,111751085,5020,5020,5020,5020,0
20231122,164100,111751085,5020,5020,5020,5020,0
20231122,164000,111751085,5020,5020,5020,5020,0
20231122,163900,111751085,5020,5020,5020,5020,0
20231122,163800,111751085,5020,5020,5020,5020,0
20231122,163700,111751085,5020,5020,5020,5020,0
20231122,163600,111751085,5020,5020,5020,5020,0
20231122,163500,111751085,5020,5020,5020,5020,0
20231122,163400,111751085,5020,5020,5020,5020,0
20231122,163300,111751085,5020,5020,5020,5020,0
20231122,163200,111751085,5020,5020,5020,5020,0
20231122,163100,111751085,5020,5020,5020,5020,0
20231122,163000,111751085,5020,5020,5020,5020,0
20231122,162900,111751085,5020,5020,5020,5020,0
20231122,162800,111751085,5020,5020,5020,5020,0
20231122,162700,111751085,5020,5020,5020,5020,605
20231122,162600,111751085,5020,5020,5020,5020,0
20231122,162500,111751085,5020,5020,5020,5020,0
20231122,162400,111751085,5020,5020,5020,5020,0
20231122,162300,111751085,5020,5020,5020,5020,0
20231122,162200,111751085,5020,5020,5020,5020,0
20231122,162100,111751085,5020,5020,5020,5020,0
20231122,162000,111751085,5020,5020,5020,5020,0
20231122,161900,111751085,5020,5020,5020,5020,0
20231122,161800,111751085,5020,5020,5020,5020,0
20231122,161700,111751085,5020,5020,5020,5020,0
20231122,161600,111751085,5020,5020,5020,5020,0
20231122,161500,111751085,5020,5020,5020,5020,0
20231122,161400,111751085,5020,5020,5020,5020,0
20231122,161300,111751085,5020,5020,5020,5020,0
20231122,161200,111751085,5020,5020,5020,5020,0
20231122,161100,111751085,5020,5020,5020,5020,0
20231122,161000,111751085,5020,5020,5020,5020,0
20231122,160900,111751085,5020,5020,5020,5020,0
20231122,160800,111751085,5020,5020,5020,5020,0
20231122,160700,111751085,5020,5020,5020,5020,0
20231122,160600,111751085,5020,5020,5020,5020,0
20231122,160500,111751085,5020,5020,5020,5020,0
20231122,160400,111751085,5020,5020,5020,5020,0
20231122,160300,111751085,5020,5020,5020,5020,0
20231122,160200,111751085,5020,5020,5020,5020,0
20231122,160100,111751085,5020,5020,5020,5020,0
20231122,160000,111751085,5020,5020,5020,5020,0
20231122,155900,111751085,5020,5020,5020,5020,0
20231122,155800,111751085,5020,5020,5020,5020,0
20231122,155700,111751085,5020,5020,5020,5020,605
20231122,155600,111751085,5020,5020,5020,5020,0
20231122,155500,111751085,5020,5020,5020,5020,0
20231122,155400,111751085,5020,5020,5020,5020,0
20231122,155300,111751085,5020,5020,5020,5020,0
20231122,155200,111751085,5020,5020,5020,5020,0
20231122,155100,111751085,5020,5020,5020,5020,0
20231122,155000,111751085,5020,5020,5020,5020,0
20231122,154900,111751085,5020,5020,5020,5020,0
20231122,154800,111751085,5020,5020,5020,5020,0
20231122,154700,111751085,5020,5020,5020,5020,0
20231122,154600,111751085,5020,5020,5020,5020,0
20231122,154500,111751085,5020,5020,5020,5020,0
20231122,154400,111751085,5020,5020,5020,5020,0
20231122,154300,111751085,5020,5020,5020,5020,0
20231122,154200,111751085,5020,5020,5020,5020,0
20231122,154100,111751085,5020,5020,5020,5020,0
20231122,154000,111751085,5020,5020,5020,5020,0
20231122,153900,111751085,5020,5020,5020,5020,0
20231122,153800,111751085,5020,5020,5020,5020,0
20231122,153700,111751085,5020,5020,5020,5020,0
20231122,153600,111751085,5020,5020,5020,5020,0
20231122,153500,111751085,5020,5020,5020,5020,0
20231122,153400,111751085,5020,5020,5020,5020,0
20231122,153300,111751085,5020,5020,5020,5020,0
20231122,153200,111751085,5020,5020,5020,5020,0
20231122,153100,111751085,5020,5020,5020,5020,0
20231122,153000,111751085,5020,5020,5020,5020,605
20231122,152900,108713985,5010,5010,5010,5010,0
20231122,152800,108713985,5010,5010,5010,5010,0
20231122,152700,108713985,5010,5010,5010,5010,0
20231122,152600,108713985,5010,5010,5010,5010,0
20231122,152500,108713985,5010,5010,5010,5010,0
20231122,152400,108713985,5010,5010,5010,5010,0
20231122,152300,108713985,5010,5010,5010,5010,0
20231122,152200,108713985,5010,5010,5010,5010,0
20231122,152100,108713985,5010,5010,5010,5010,0
20231122,152000,108713985,5010,5010,5010,5010,0
20231122,151900,108713985,5010,5010,5010,5010,5
20231122,151800,108688935,5010,5010,5010,5010,1
20231122,151700,108683925,5000,5000,5010,5000,9
20231122,151600,108638865,5000,5000,5010,5000,406
20231122,151500,106604865,5000,5000,5020,5000,538
20231122,151400,103909475,5000,5000,5000,5000,51
20231122,151300,103654475,5000,5000,5000,5000,6
20231122,151200,103624475,4995,4995,4995,4995,6
20231122,151100,103594505,4995,4995,4995,4995,6
20231122,151000,103564535,4995,4995,5010,4995,30
20231122,150900,103414325,4995,4995,5010,4995,25
20231122,150800,103289150,4995,4995,4995,4995,7
20231122,150700,103254185,4995,4995,4995,4995,6
20231122,150600,103224215,4995,5000,5000,4995,6
20231122,150500,103194240,5000,5000,5000,5000,6
20231122,150400,103164240,5000,5000,5000,5000,5
20231122,150300,103139240,5000,5000,5000,5000,6
20231122,150200,103109240,5000,4995,5000,4995,6
20231122,150100,103079260,4995,4995,4995,4995,67
20231122,150000,102744595,4995,4995,4995,4995,7
20231122,145900,102709630,4995,5000,5000,4995,116
20231122,145800,102129900,5010,5010,5010,5010,47
20231122,145700,101894430,5010,5010,5010,5010,0
20231122,145600,101894430,5010,5010,5010,5010,0
20231122,145500,101894430,5010,5010,5010,5010,0
20231122,145400,101894430,5010,5010,5010,5010,0
20231122,145300,101894430,5010,5010,5010,5010,0
20231122,145200,101894430,5010,5010,5010,5010,0
20231122,145100,101894430,5010,5010,5010,5010,0
20231122,145000,101894430,5010,5010,5010,5010,0
20231122,144900,101894430,5010,5010,5010,5010,0
20231122,144800,101894430,5010,5010,5010,5010,464
20231122,144700,99569790,5010,5010,5010,5010,0
20231122,144600,99569790,5010,5010,5010,5010,0
20231122,144500,99569790,5010,5010,5010,5010,0
20231122,144400,99569790,5010,5010,5010,5010,303
20231122,144300,98051760,5010,5010,5010,5010,0
20231122,144200,98051760,5010,5010,5010,5010,0
20231122,144100,98051760,5010,5010,5010,5010,0
20231122,144000,98051760,5010,5010,5010,5010,100
20231122,143900,97550760,5020,4995,5020,4995,21
20231122,143800,97445365,4995,4995,4995,4995,0
20231122,143700,97445365,4995,4995,4995,4995,0
20231122,143600,97445365,4995,4995,4995,4995,0
20231122,143500,97445365,4995,4995,4995,4995,2
20231122,143400,97435375,5000,5000,5000,5000,0
20231122,143300,97435375,5000,5000,5000,5000,125
20231122,143200,96810375,5020,5020,5020,5020,0
20231122,143100,96810375,5020,5020,5020,5020,37
20231122,143000,96624635,4995,4995,4995,4995,0
20231122,142900,96624635,4995,4995,4995,4995,0
20231122,142800,96624635,4995,4995,4995,4995,0
20231122,142700,96624635,4995,4995,4995,4995,0
20231122,142600,96624635,4995,4995,4995,4995,0
20231122,142500,96624635,4995,4995,4995,4995,4
20231122,142400,96604655,4990,4990,4990,4990,0
20231122,142300,96604655,4990,4990,4990,4990,0
20231122,142200,96604655,4990,4990,4990,4990,0
20231122,142100,96604655,4990,4990,4990,4990,0
20231122,142000,96604655,4990,4990,4990,4990,0
20231122,141900,96604655,4990,4990,4990,4990,0
20231122,141800,96604655,4990,4990,4990,4990,0
20231122,141700,96604655,4990,4990,4990,4990,0
20231122,141600,96604655,4990,4990,4990,4990,0
20231122,141500,96604655,4990,4990,4990,4990,0
20231122,141400,96604655,4990,5000,5000,4990,300
20231122,141300,95105190,5020,5020,5020,5020,0
20231122,141200,95105190,5020,5020,5020,5020,0
20231122,141100,95105190,5020,5020,5020,5020,0
20231122,141000,95105190,5020,5020,5020,5020,18
20231122,140900,95014830,5020,5020,5020,5020,0
20231122,140800,95014830,5020,5020,5020,5020,2
20231122,140700,95004790,5010,5010,5010,5010,0
20231122,140600,95004790,5010,5010,5010,5010,0
20231122,140500,95004790,5010,5010,5010,5010,1000
20231122,140400,89994790,5020,5020,5020,5020,0
20231122,140300,89994790,5020,5020,5020,5020,0
20231122,140200,89994790,5020,5020,5020,5020,0
20231122,140100,89994790,5020,5020,5020,5020,0
20231122,140000,89994790,5020,5020,5020,5020,0
20231122,135900,89994790,5020,5020,5020,5020,0
20231122,135800,89994790,5020,5020,5020,5020,0
20231122,135700,89994790,5020,5020,5020,5020,0
20231122,135600,89994790,5020,5020,5020,5020,0
20231122,135500,89994790,5020,5020,5020,5020,0
20231122,135400,89994790,5020,5020,5020,5020,0
20231122,135300,89994790,5020,5020,5020,5020,0
20231122,135200,89994790,5020,5020,5020,5020,1
20231122,135100,89989770,5000,5000,5000,5000,0
20231122,135000,89989770,5000,5000,5000,5000,0
20231122,134900,89989770,5000,5000,5000,5000,0
20231122,134800,89989770,5000,5000,5000,5000,274
20231122,134700,88619770,5010,5010,5010,5010,50
20231122,134600,88369270,5000,5000,5000,5000,0
20231122,134500,88369270,5000,5000,5000,5000,0
20231122,134400,88369270,5000,5000,5000,5000,338
20231122,134300,86679270,5010,5010,5010,5010,62
20231122,134200,86368650,5020,5020,5020,5020,0
20231122,134100,86368650,5020,5020,5020,5020,0
20231122,134000,86368650,5020,5020,5020,5020,0
20231122,133900,86368650,5020,5020,5020,5020,0
20231122,133800,86368650,5020,5020,5020,5020,38
20231122,133700,86177890,5010,5010,5010,5010,0
20231122,133600,86177890,5010,5010,5010,5010,0
20231122,133500,86177890,5010,5010,5010,5010,0
20231122,133400,86177890,5010,5010,5010,5010,0
20231122,133300,86177890,5010,5010,5010,5010,1
20231122,133200,86172880,5010,5010,5010,5010,5
20231122,133100,86147830,5000,5000,5000,5000,0
20231122,133000,86147830,5000,5000,5000,5000,0
20231122,132900,86147830,5000,5000,5000,5000,0
20231122,132800,86147830,5000,5010,5010,5000,38
20231122,132700,85957750,5000,5000,5000,5000,39
20231122,132600,85762750,5000,5000,5000,5000,200
20231122,132500,84762750,5010,5010,5010,5010,0
20231122,132400,84762750,5010,5010,5010,5010,0
20231122,132300,84762750,5010,5000,5010,5000,21
20231122,132200,84657550,5010,5010,5010,5010,0
20231122,132100,84657550,5010,5010,5010,5010,372
20231122,132000,82793830,5010,5010,5010,5010,100
20231122,131900,82292830,5010,5010,5010,5010,28
20231122,131800,82152550,5010,5010,5010,5010,19
20231122,131700,82057360,5010,5010,5010,5010,0
20231122,131600,82057360,5010,5010,5010,5010,0
20231122,131500,82057360,5010,4985,5010,4985,14
20231122,131400,81987470,4985,4985,4985,4985,0
20231122,131300,81987470,4985,4985,4985,4985,1
20231122,131200,81982485,4985,4985,4985,4985,1
20231122,131100,81977500,4985,4985,4985,4985,0
20231122,131000,81977500,4985,4985,4985,4985,0
20231122,130900,81977500,4985,4985,4985,4985,5
20231122,130800,81952575,5000,5000,5000,5000,63
20231122,130700,81637575,4990,4990,4990,4990,0
20231122,130600,81637575,4990,4990,4990,4990,0
20231122,130500,81637575,4990,4990,4990,4990,0
20231122,130400,81637575,4990,4990,4990,4990,0
20231122,130300,81637575,4990,4990,4990,4990,0
20231122,130200,81637575,4990,4990,4990,4990,0
20231122,130100,81637575,4990,4990,4990,4990,0
20231122,130000,81637575,4990,4990,4990,4990,80
20231122,125900,81238375,4985,4985,4985,4985,0
20231122,125800,81238375,4985,4985,4985,4985,0
20231122,125700,81238375,4985,4985,4985,4985,0
20231122,125600,81238375,4985,4985,4985,4985,0
20231122,125500,81238375,4985,4985,4985,4985,0
20231122,125400,81238375,4985,4985,4985,4985,0
20231122,125300,81238375,4985,4985,4985,4985,0
20231122,125200,81238375,4985,4985,4985,4985,0
20231122,125100,81238375,4985,4985,4985,4985,0
20231122,125000,81238375,4985,4985,4985,4985,0
20231122,124900,81238375,4985,4985,4985,4985,0
20231122,124800,81238375,4985,4985,4985,4985,0
20231122,124700,81238375,4985,4985,4985,4985,0
20231122,124600,81238375,4985,4985,4985,4985,0
20231122,124500,81238375,4985,4985,4985,4985,0
20231122,124400,81238375,4985,4985,4985,4985,1
20231122,124300,81233390,4985,4985,4985,4985,0
20231122,124200,81233390,4985,4985,4985,4985,0
20231122,124100,81233390,4985,4985,4985,4985,0
20231122,124000,81233390,4985,4985,4985,4985,0
20231122,123900,81233390,4985,4985,4985,4985,0
20231122,123800,81233390,4985,4985,4985,4985,0
20231122,123700,81233390,4985,4985,4985,4985,0
20231122,123600,81233390,4985,4985,4985,4985,0
20231122,123500,81233390,4985,4985,4985,4985,0
20231122,123400,81233390,4985,4985,4985,4985,0
20231122,123300,81233390,4985,4985,4985,4985,99
20231122,123200,80739875,4985,4985,4985,4985,0
20231122,123100,80739875,4985,4985,4985,4985,0
20231122,123000,80739875,4985,4985,4985,4985,0
20231122,122900,80739875,4985,4985,4985,4985,0
20231122,122800,80739875,4985,4985,4985,4985,0
20231122,122700,80739875,4985,4985,4985,4985,0
20231122,122600,80739875,4985,4985,4985,4985,0
20231122,122500,80739875,4985,4985,4985,4985,0
20231122,122400,80739875,4985,4985,4985,4985,0
20231122,122300,80739875,4985,4985,4985,4985,0
20231122,122200,80739875,4985,4985,4985,4985,0
20231122,122100,80739875,4985,4990,4990,4985,412
20231122,122000,78684055,5020,5020,5020,5020,7
20231122,121900,78648915,5020,5020,5020,5020,0
20231122,121800,78648915,5020,5020,5020,5020,0
20231122,121700,78648915,5020,5020,5020,5020,0
20231122,121600,78648915,5020,5020,5020,5020,0
20231122,121500,78648915,5020,5020,5020,5020,1
20231122,121400,78643895,5020,5020,5020,5020,36
20231122,121300,78463175,4990,4990,4990,4990,0
20231122,121200,78463175,4990,4990,4990,4990,0
20231122,121100,78463175,4990,4990,4990,4990,0
20231122,121000,78463175,4990,4990,4990,4990,0
20231122,120900,78463175,4990,4990,4990,4990,0
20231122,120800,78463175,4990,4990,4990,4990,0
20231122,120700,78463175,4990,4990,4990,4990,0
20231122,120600,78463175,4990,4990,4990,4990,0
20231122,120500,78463175,4990,4990,4990,4990,0
20231122,120400,78463175,4990,4990,4990,4990,50
20231122,120300,78213675,4990,4990,4990,4990,0
20231122,120200,78213675,4990,4990,4990,4990,0
20231122,120100,78213675,4990,4990,4990,4990,0
20231122,120000,78213675,4990,4990,4990,4990,0
20231122,115900,78213675,4990,4990,4990,4990,0
20231122,115800,78213675,4990,4990,4990,4990,0
20231122,115700,78213675,4990,4990,4990,4990,30
20231122,115600,78063975,4975,4975,4975,4975,91
20231122,115500,77611250,4995,4995,4995,4995,43
20231122,115400,77396465,4995,4995,4995,4995,0
20231122,115300,77396465,4995,4995,4995,4995,14
20231122,115200,77326535,4995,4995,4995,4995,0
20231122,115100,77326535,4995,4995,4995,4995,14
20231122,115000,77256605,4995,4995,4995,4995,0
20231122,114900,77256605,4995,5000,5000,4995,102
20231122,114800,76746680,5000,5000,5000,5000,14
20231122,114700,76676680,5000,5000,5000,5000,0
20231122,114600,76676680,5000,5000,5000,5000,14
20231122,114500,76606680,5000,5000,5000,5000,0
20231122,114400,76606680,5000,5000,5000,5000,14
20231122,114300,76536680,5000,5000,5000,5000,0
20231122,114200,76536680,5000,5000,5000,5000,0
20231122,114100,76536680,5000,5000,5000,5000,201
20231122,114000,75531680,4995,4995,4995,4995,14
20231122,113900,75461750,4995,4995,4995,4995,14
20231122,113800,75391820,4995,4995,4995,4995,0
20231122,113700,75391820,4995,4995,4995,4995,14
20231122,113600,75321890,4995,4995,4995,4995,1
20231122,113500,75316895,4995,4995,4995,4995,34
20231122,113400,75147065,5000,5000,5000,5000,0
20231122,113300,75147065,5000,5000,5000,5000,28
20231122,113200,75007065,5000,5000,5000,5000,0
20231122,113100,75007065,5000,5000,5000,5000,0
20231122,113000,75007065,5000,4995,5000,4995,41
20231122,112900,74802135,4995,4995,4995,4995,0
20231122,112800,74802135,4995,4995,4995,4995,15
20231122,112700,74727210,4995,4995,4995,4995,0
20231122,112600,74727210,4995,4995,4995,4995,14
20231122,112500,74657280,4995,4995,4995,4995,0
20231122,112400,74657280,4995,4995,4995,4995,15
20231122,112300,74582355,5000,5000,5000,5000,2
20231122,112200,74572355,4995,4995,4995,4995,0
20231122,112100,74572355,4995,4995,4995,4995,0
20231122,112000,74572355,4995,4995,4995,4995,0
20231122,111900,74572355,4995,4965,4995,4965,400
20231122,111800,72576895,4970,4970,4970,4970,0
20231122,111700,72576895,4970,4970,4970,4970,0
20231122,111600,72576895,4970,4970,4970,4970,0
20231122,111500,72576895,4970,4970,4970,4970,29
20231122,111400,72432765,4965,4965,4965,4965,110
20231122,111300,71886615,4965,4965,4965,4965,0
20231122,111200,71886615,4965,4965,4965,4965,1
20231122,111100,71881650,4980,4970,4980,4970,69
20231122,111000,71538540,4980,4980,4980,4980,0
20231122,110900,71538540,4980,4980,4980,4980,19
20231122,110800,71443920,4980,4980,4980,4980,1
20231122,110700,71438940,4980,4980,4980,4980,42
20231122,110600,71229780,4990,4990,4990,4990,0
20231122,110500,71229780,4990,4990,4990,4990,1
20231122,110400,71224790,4995,4995,4995,4995,0
20231122,110300,71224790,4995,4995,4995,4995,0
20231122,110200,71224790,4995,4995,4995,4995,206
20231122,110100,70195820,4995,4995,4995,4995,30
20231122,110000,70045970,5000,5000,5000,5000,30
20231122,105900,69895970,4995,4995,4995,4995,300
20231122,105800,68397470,4995,5000,5000,4995,986
20231122,105700,63469800,5020,5020,5020,5020,0
20231122,105600,63469800,5020,5010,5020,5000,24
20231122,105500,63349570,5000,5000,5000,5000,11
20231122,105400,63294570,5000,5000,5000,5000,1
20231122,105300,63289570,5020,5020,5020,5020,0
20231122,105200,63289570,5020,5020,5020,5020,0
20231122,105100,63289570,5020,5020,5020,5020,432
20231122,105000,61120930,5020,4975,5020,4975,2019
20231122,104900,51041220,4975,4975,4975,4975,0
20231122,104800,51041220,4975,4975,4975,4975,0
20231122,104700,51041220,4975,4975,4975,4975,500
20231122,104600,48553720,4975,4975,4975,4975,0
20231122,104500,48553720,4975,4975,4975,4975,1
20231122,104400,48548745,4975,4975,4975,4975,0
20231122,104300,48548745,4975,4975,4975,4975,1400
20231122,104200,41583745,4955,4955,4955,4955,176
20231122,104100,40711665,4955,4940,4955,4940,1000
20231122,104000,35771380,4935,4935,4935,4935,14
20231122,103900,35702290,4935,4935,4935,4935,0
20231122,103800,35702290,4935,4935,4935,4935,14
20231122,103700,35633200,4935,4935,4935,4935,0
20231122,103600,35633200,4935,4935,4935,4935,14
20231122,103500,35564110,4935,4935,4935,4935,0
20231122,103400,35564110,4935,4935,4935,4935,15
20231122,103300,35490085,4935,4935,4935,4935,200
20231122,103200,34503085,4940,4940,4940,4940,0
20231122,103100,34503085,4940,4940,4940,4940,10
20231122,103000,34453685,4940,4940,4940,4940,0
20231122,102900,34453685,4940,4940,4940,4940,0
20231122,102800,34453685,4940,4940,4940,4940,0
20231122,102700,34453685,4940,4940,4940,4940,0
20231122,102600,34453685,4940,4940,4940,4940,0
20231122,102500,34453685,4940,4940,4940,4940,0
20231122,102400,34453685,4940,4940,4940,4940,0
20231122,102300,34453685,4940,4940,4940,4940,0
20231122,102200,34453685,4940,4940,4940,4940,0
20231122,102100,34453685,4940,4940,4940,4940,0
20231122,102000,34453685,4940,4940,4940,4940,0
20231122,101900,34453685,4940,4940,4940,4940,0
20231122,101800,34453685,4940,4940,4940,4940,0
20231122,101700,34453685,4940,4940,4940,4940,0
20231122,101600,34453685,4940,4940,4940,4940,3
20231122,101500,34438865,4940,4940,4940,4940,0
20231122,101400,34438865,4940,4935,4940,4935,5
20231122,101300,34414185,4935,4935,4935,4935,14
20231122,101200,34345095,4935,4935,4935,4935,0
20231122,101100,34345095,4935,4935,4935,4935,15
20231122,101000,34271070,4935,4935,4935,4935,71
20231122,100900,33920685,4935,4935,4935,4935,133
20231122,100800,33264330,4940,4940,4940,4940,0
20231122,100700,33264330,4940,4940,4940,4940,0
20231122,100600,33264330,4940,4940,4940,4940,2
20231122,100500,33254450,4940,4940,4940,4940,0
20231122,100400,33254450,4940,4940,4940,4940,12
20231122,100300,33195170,4940,4940,4940,4940,0
20231122,100200,33195170,4940,4940,4940,4940,1
20231122,100100,33190230,4930,4930,4930,4930,24
20231122,100000,33071910,4930,4930,4930,4930,0
20231122,095900,33071910,4930,4930,4930,4930,14
20231122,095800,33002890,4930,4930,4930,4930,0
20231122,095700,33002890,4930,4930,4930,4930,15
20231122,095600,32928940,4930,4930,4930,4930,10
20231122,095500,32879640,4935,4935,4935,4935,14
20231122,095400,32810550,4935,4935,4935,4935,14
20231122,095300,32741460,4935,4930,4935,4930,208
20231122,095200,31714990,4935,4935,4935,4935,0
20231122,095100,31714990,4935,4935,4935,4935,14
20231122,095000,31645900,4935,4935,4935,4935,0
20231122,094900,31645900,4935,4935,4935,4935,2
20231122,094800,31636030,4935,4935,4935,4935,0
20231122,094700,31636030,4935,4935,4935,4935,0
20231122,094600,31636030,4935,4930,4935,4930,535
20231122,094500,28996980,4935,4940,4940,4935,921
20231122,094400,24450645,4940,4940,4940,4940,0
20231122,094300,24450645,4940,4945,4945,4940,63
20231122,094200,24139270,4950,4950,4950,4950,200
20231122,094100,23149270,4955,4955,4955,4955,0
20231122,094000,23149270,4955,4955,4955,4955,1
20231122,093900,23144315,4955,4955,4955,4955,2
20231122,093800,23134405,4940,4940,4940,4940,71
20231122,093700,22783665,4940,4940,4940,4940,117
20231122,093600,22205685,4940,4955,4955,4940,672
20231122,093500,18881290,4960,4960,4960,4960,0
20231122,093400,18881290,4960,4970,4970,4960,258
20231122,093300,17601320,4970,4970,4970,4970,1
20231122,093200,17596350,4970,4975,4975,4970,38
20231122,093100,17407425,4980,4980,4980,4980,0
20231122,093000,17407425,4980,4980,4980,4980,0
20231122,092900,17407425,4980,4980,4980,4980,0
20231122,092800,17407425,4980,4980,4980,4980,0
20231122,092700,17407425,4980,4980,4980,4980,0
20231122,092600,17407425,4980,4980,4980,4980,10
20231122,092500,17357625,4980,4980,4980,4980,0
20231122,092400,17357625,4980,4980,4980,4980,0
20231122,092300,17357625,4980,4980,4980,4980,0
20231122,092200,17357625,4980,4980,4980,4980,0
20231122,092100,17357625,4980,4980,4980,4980,0
20231122,092000,17357625,4980,4970,4980,4960,773
20231122,091900,13521365,4970,4970,4970,4970,0
20231122,091800,13521365,4970,4970,4970,4970,92
20231122,091700,13064125,4970,4970,4970,4970,0
20231122,091600,13064125,4970,4970,4970,4970,3
20231122,091500,13049215,4970,4970,4970,4970,26
20231122,091400,12919995,4970,4970,4970,4970,128
20231122,091300,12283835,4970,4970,4970,4970,31
20231122,091200,12129765,4970,4970,4970,4970,19
20231122,091100,12035335,4970,4975,4975,4970,11
20231122,091000,11980660,4975,4975,4975,4975,20
20231122,090900,11881160,4965,4965,4965,4965,14
20231122,090800,11811650,4965,4945,4965,4945,64
20231122,090700,11493910,4945,4950,4950,4945,554
20231122,090600,8752715,4965,4995,4995,4925,1682
20231122,090500,415890,5000,5010,5010,5000,53
20231122,090400,150390,5010,5010,5010,5010,21
20231122,090300,45180,5010,5010,5010,5010,0
20231122,090200,45180,5010,5010,5010,5010,2
20231122,090100,35160,5020,5020,5020,5020,6
20231122,090000,5040,5040,5040,5040,5040,1