KissMeData/019540/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185900,351874245,4060,4060,4060,4060,295
20231122,185800,351874245,4060,4060,4060,4060,0
20231122,185700,351874245,4060,4060,4060,4060,0
20231122,185600,351874245,4060,4060,4060,4060,0
20231122,185500,351874245,4060,4060,4060,4060,0
20231122,185400,351874245,4060,4060,4060,4060,0
20231122,185300,351874245,4060,4060,4060,4060,0
20231122,185200,351874245,4060,4060,4060,4060,0
20231122,185100,351874245,4060,4060,4060,4060,0
20231122,185000,351874245,4060,4060,4060,4060,0
20231122,184900,351874245,4060,4060,4060,4060,0
20231122,184800,351874245,4060,4060,4060,4060,0
20231122,184700,351874245,4060,4060,4060,4060,0
20231122,184600,351874245,4060,4060,4060,4060,0
20231122,184500,351874245,4060,4060,4060,4060,0
20231122,184400,351874245,4060,4060,4060,4060,0
20231122,184300,351874245,4060,4060,4060,4060,0
20231122,184200,351874245,4060,4060,4060,4060,0
20231122,184100,351874245,4060,4060,4060,4060,0
20231122,184000,351874245,4060,4060,4060,4060,0
20231122,183900,351874245,4060,4060,4060,4060,0
20231122,183800,351874245,4060,4060,4060,4060,0
20231122,183700,351874245,4060,4060,4060,4060,0
20231122,183600,351874245,4060,4060,4060,4060,0
20231122,183500,351874245,4060,4060,4060,4060,0
20231122,183400,351874245,4060,4060,4060,4060,0
20231122,183300,351874245,4060,4060,4060,4060,0
20231122,183200,351874245,4060,4060,4060,4060,0
20231122,183100,351874245,4060,4060,4060,4060,0
20231122,183000,351874245,4060,4060,4060,4060,0
20231122,182900,351874245,4060,4060,4060,4060,295
20231122,182800,351874245,4060,4060,4060,4060,0
20231122,182700,351874245,4060,4060,4060,4060,0
20231122,182600,351874245,4060,4060,4060,4060,0
20231122,182500,351874245,4060,4060,4060,4060,0
20231122,182400,351874245,4060,4060,4060,4060,0
20231122,182300,351874245,4060,4060,4060,4060,0
20231122,182200,351874245,4060,4060,4060,4060,0
20231122,182100,351874245,4060,4060,4060,4060,0
20231122,182000,351874245,4060,4060,4060,4060,0
20231122,181900,351874245,4060,4060,4060,4060,0
20231122,181800,351874245,4060,4060,4060,4060,0
20231122,181700,351874245,4060,4060,4060,4060,0
20231122,181600,351874245,4060,4060,4060,4060,0
20231122,181500,351874245,4060,4060,4060,4060,0
20231122,181400,351874245,4060,4060,4060,4060,0
20231122,181300,351874245,4060,4060,4060,4060,0
20231122,181200,351874245,4060,4060,4060,4060,0
20231122,181100,351874245,4060,4060,4060,4060,0
20231122,181000,351874245,4060,4060,4060,4060,0
20231122,180900,351874245,4060,4060,4060,4060,0
20231122,180800,351874245,4060,4060,4060,4060,0
20231122,180700,351874245,4060,4060,4060,4060,0
20231122,180600,351874245,4060,4060,4060,4060,0
20231122,180500,351874245,4060,4060,4060,4060,0
20231122,180400,351874245,4060,4060,4060,4060,0
20231122,180300,351874245,4060,4060,4060,4060,0
20231122,180200,351874245,4060,4060,4060,4060,0
20231122,180100,351874245,4060,4060,4060,4060,0
20231122,180000,351874245,4060,4060,4060,4060,0
20231122,175900,351874245,4060,4060,4060,4060,295
20231122,175800,351874245,4060,4060,4060,4060,0
20231122,175700,351874245,4060,4060,4060,4060,0
20231122,175600,351874245,4060,4060,4060,4060,0
20231122,175500,351874245,4060,4060,4060,4060,0
20231122,175400,351874245,4060,4060,4060,4060,0
20231122,175300,351874245,4060,4060,4060,4060,0
20231122,175200,351874245,4060,4060,4060,4060,0
20231122,175100,351874245,4060,4060,4060,4060,0
20231122,175000,351874245,4060,4060,4060,4060,0
20231122,174900,351874245,4060,4060,4060,4060,0
20231122,174800,351874245,4060,4060,4060,4060,0
20231122,174700,351874245,4060,4060,4060,4060,0
20231122,174600,351874245,4060,4060,4060,4060,0
20231122,174500,351874245,4060,4060,4060,4060,0
20231122,174400,351874245,4060,4060,4060,4060,0
20231122,174300,351874245,4060,4060,4060,4060,0
20231122,174200,351874245,4060,4060,4060,4060,0
20231122,174100,351874245,4060,4060,4060,4060,0
20231122,174000,351874245,4060,4060,4060,4060,0
20231122,173900,351874245,4060,4060,4060,4060,0
20231122,173800,351874245,4060,4060,4060,4060,0
20231122,173700,351874245,4060,4060,4060,4060,0
20231122,173600,351874245,4060,4060,4060,4060,0
20231122,173500,351874245,4060,4060,4060,4060,0
20231122,173400,351874245,4060,4060,4060,4060,0
20231122,173300,351874245,4060,4060,4060,4060,0
20231122,173200,351874245,4060,4060,4060,4060,0
20231122,173100,351874245,4060,4060,4060,4060,0
20231122,173000,351874245,4060,4060,4060,4060,0
20231122,172900,351874245,4060,4060,4060,4060,295
20231122,172800,351874245,4060,4060,4060,4060,0
20231122,172700,351874245,4060,4060,4060,4060,0
20231122,172600,351874245,4060,4060,4060,4060,0
20231122,172500,351874245,4060,4060,4060,4060,0
20231122,172400,351874245,4060,4060,4060,4060,0
20231122,172300,351874245,4060,4060,4060,4060,0
20231122,172200,351874245,4060,4060,4060,4060,0
20231122,172100,351874245,4060,4060,4060,4060,0
20231122,172000,351874245,4060,4060,4060,4060,0
20231122,171900,351874245,4060,4060,4060,4060,0
20231122,171800,351874245,4060,4060,4060,4060,0
20231122,171700,351874245,4060,4060,4060,4060,0
20231122,171600,351874245,4060,4060,4060,4060,0
20231122,171500,351874245,4060,4060,4060,4060,0
20231122,171400,351874245,4060,4060,4060,4060,0
20231122,171300,351874245,4060,4060,4060,4060,0
20231122,171200,351874245,4060,4060,4060,4060,0
20231122,171100,351874245,4060,4060,4060,4060,0
20231122,171000,351874245,4060,4060,4060,4060,0
20231122,170900,351874245,4060,4060,4060,4060,0
20231122,170800,351874245,4060,4060,4060,4060,0
20231122,170700,351874245,4060,4060,4060,4060,0
20231122,170600,351874245,4060,4060,4060,4060,0
20231122,170500,351874245,4060,4060,4060,4060,0
20231122,170400,351874245,4060,4060,4060,4060,0
20231122,170300,351874245,4060,4060,4060,4060,0
20231122,170200,351874245,4060,4060,4060,4060,0
20231122,170100,351874245,4060,4060,4060,4060,0
20231122,170000,351874245,4060,4060,4060,4060,0
20231122,165900,351874245,4060,4060,4060,4060,295
20231122,165800,351874245,4060,4060,4060,4060,0
20231122,165700,351874245,4060,4060,4060,4060,0
20231122,165600,351874245,4060,4060,4060,4060,0
20231122,165500,351874245,4060,4060,4060,4060,0
20231122,165400,351874245,4060,4060,4060,4060,0
20231122,165300,351874245,4060,4060,4060,4060,0
20231122,165200,351874245,4060,4060,4060,4060,0
20231122,165100,351874245,4060,4060,4060,4060,0
20231122,165000,351874245,4060,4060,4060,4060,0
20231122,164900,351874245,4060,4060,4060,4060,0
20231122,164800,351874245,4060,4060,4060,4060,0
20231122,164700,351874245,4060,4060,4060,4060,0
20231122,164600,351874245,4060,4060,4060,4060,0
20231122,164500,351874245,4060,4060,4060,4060,0
20231122,164400,351874245,4060,4060,4060,4060,0
20231122,164300,351874245,4060,4060,4060,4060,0
20231122,164200,351874245,4060,4060,4060,4060,0
20231122,164100,351874245,4060,4060,4060,4060,0
20231122,164000,351874245,4060,4060,4060,4060,0
20231122,163900,351874245,4060,4060,4060,4060,0
20231122,163800,351874245,4060,4060,4060,4060,0
20231122,163700,351874245,4060,4060,4060,4060,0
20231122,163600,351874245,4060,4060,4060,4060,0
20231122,163500,351874245,4060,4060,4060,4060,0
20231122,163400,351874245,4060,4060,4060,4060,0
20231122,163300,351874245,4060,4060,4060,4060,0
20231122,163200,351874245,4060,4060,4060,4060,0
20231122,163100,351874245,4060,4060,4060,4060,0
20231122,163000,351874245,4060,4060,4060,4060,0
20231122,162900,351874245,4060,4060,4060,4060,295
20231122,162800,351874245,4060,4060,4060,4060,0
20231122,162700,351874245,4060,4060,4060,4060,0
20231122,162600,351874245,4060,4060,4060,4060,0
20231122,162500,351874245,4060,4060,4060,4060,0
20231122,162400,351874245,4060,4060,4060,4060,0
20231122,162300,351874245,4060,4060,4060,4060,0
20231122,162200,351874245,4060,4060,4060,4060,0
20231122,162100,351874245,4060,4060,4060,4060,0
20231122,162000,351874245,4060,4060,4060,4060,0
20231122,161900,351874245,4060,4060,4060,4060,0
20231122,161800,351874245,4060,4060,4060,4060,0
20231122,161700,351874245,4060,4060,4060,4060,0
20231122,161600,351874245,4060,4060,4060,4060,0
20231122,161500,351874245,4060,4060,4060,4060,0
20231122,161400,351874245,4060,4060,4060,4060,0
20231122,161300,351874245,4060,4060,4060,4060,0
20231122,161200,351874245,4060,4060,4060,4060,0
20231122,161100,351874245,4060,4060,4060,4060,0
20231122,161000,351874245,4060,4060,4060,4060,0
20231122,160900,351874245,4060,4060,4060,4060,0
20231122,160800,351874245,4060,4060,4060,4060,0
20231122,160700,351874245,4060,4060,4060,4060,0
20231122,160600,351874245,4060,4060,4060,4060,0
20231122,160500,351874245,4060,4060,4060,4060,0
20231122,160400,351874245,4060,4060,4060,4060,0
20231122,160300,351874245,4060,4060,4060,4060,0
20231122,160200,351874245,4060,4060,4060,4060,0
20231122,160100,351874245,4060,4060,4060,4060,0
20231122,160000,351874245,4060,4060,4060,4060,0
20231122,155900,351874245,4060,4060,4060,4060,295
20231122,155800,351874245,4060,4060,4060,4060,0
20231122,155700,351874245,4060,4060,4060,4060,0
20231122,155600,351874245,4060,4060,4060,4060,0
20231122,155500,351874245,4060,4060,4060,4060,0
20231122,155400,351874245,4060,4060,4060,4060,0
20231122,155300,351874245,4060,4060,4060,4060,0
20231122,155200,351874245,4060,4060,4060,4060,0
20231122,155100,351874245,4060,4060,4060,4060,0
20231122,155000,351874245,4060,4060,4060,4060,0
20231122,154900,351874245,4060,4060,4060,4060,0
20231122,154800,351874245,4060,4060,4060,4060,0
20231122,154700,351874245,4060,4060,4060,4060,0
20231122,154600,351874245,4060,4060,4060,4060,0
20231122,154500,351874245,4060,4060,4060,4060,0
20231122,154400,351874245,4060,4060,4060,4060,0
20231122,154300,351874245,4060,4060,4060,4060,0
20231122,154200,351874245,4060,4060,4060,4060,0
20231122,154100,351874245,4060,4060,4060,4060,0
20231122,154000,351874245,4060,4060,4060,4060,0
20231122,153900,351874245,4060,4060,4060,4060,0
20231122,153800,351874245,4060,4060,4060,4060,0
20231122,153700,351874245,4060,4060,4060,4060,0
20231122,153600,351874245,4060,4060,4060,4060,0
20231122,153500,351874245,4060,4060,4060,4060,0
20231122,153400,351874245,4060,4060,4060,4060,0
20231122,153300,351874245,4060,4060,4060,4060,0
20231122,153200,351874245,4060,4060,4060,4060,0
20231122,153100,351874245,4060,4060,4060,4060,0
20231122,153000,351874245,4060,4060,4060,4060,295
20231122,152900,350676545,4060,4060,4060,4060,0
20231122,152800,350676545,4060,4060,4060,4060,0
20231122,152700,350676545,4060,4060,4060,4060,0
20231122,152600,350676545,4060,4060,4060,4060,0
20231122,152500,350676545,4060,4060,4060,4060,0
20231122,152400,350676545,4060,4060,4060,4060,0
20231122,152300,350676545,4060,4060,4060,4060,0
20231122,152200,350676545,4060,4060,4060,4060,0
20231122,152100,350676545,4060,4060,4060,4060,0
20231122,152000,350676545,4060,4060,4060,4060,0
20231122,151900,350676545,4060,4060,4075,4060,308
20231122,151800,349422390,4075,4075,4075,4075,0
20231122,151700,349422390,4075,4075,4075,4075,10
20231122,151600,349381640,4075,4075,4075,4075,26
20231122,151500,349275690,4075,4070,4075,4070,1371
20231122,151400,343694510,4070,4065,4070,4065,22
20231122,151300,343605075,4065,4065,4065,4065,206
20231122,151200,342767685,4065,4065,4065,4065,8
20231122,151100,342735165,4065,4065,4065,4065,86
20231122,151000,342385575,4055,4055,4055,4055,26
20231122,150900,342280145,4065,4060,4065,4060,629
20231122,150800,339725020,4060,4060,4060,4060,305
20231122,150700,338486720,4060,4060,4060,4060,343
20231122,150600,337094140,4055,4055,4055,4055,0
20231122,150500,337094140,4055,4055,4055,4055,47
20231122,150400,336903555,4055,4055,4055,4055,1184
20231122,150300,332102435,4055,4055,4055,4055,32
20231122,150200,331972675,4055,4050,4055,4050,223
20231122,150100,331068575,4055,4060,4060,4055,2308
20231122,150000,321703750,4060,4060,4060,4055,565
20231122,145900,319410170,4055,4055,4055,4055,185
20231122,145800,318659995,4055,4065,4065,4055,262
20231122,145700,317596160,4060,4060,4060,4060,777
20231122,145600,314441540,4060,4060,4060,4060,1895
20231122,145500,306747840,4060,4060,4060,4060,0
20231122,145400,306747840,4060,4060,4060,4060,32
20231122,145300,306617920,4060,4060,4060,4060,2
20231122,145200,306609800,4060,4065,4065,4060,880
20231122,145100,303032605,4080,4080,4080,4080,0
20231122,145000,303032605,4080,4080,4080,4080,5
20231122,144900,303012205,4080,4080,4080,4080,0
20231122,144800,303012205,4080,4080,4080,4080,53
20231122,144700,302795965,4075,4075,4075,4075,507
20231122,144600,300729940,4075,4080,4080,4075,166
20231122,144500,300053485,4065,4080,4080,4065,65
20231122,144400,299789240,4075,4070,4075,4070,1547
20231122,144300,293492770,4075,4075,4075,4075,30
20231122,144200,293370520,4075,4075,4075,4075,0
20231122,144100,293370520,4075,4075,4075,4075,75
20231122,144000,293064895,4075,4075,4075,4075,64
20231122,143900,292804095,4070,4075,4075,4070,640
20231122,143800,290198575,4075,4080,4080,4075,25
20231122,143700,290096580,4075,4075,4075,4075,39
20231122,143600,289937655,4075,4080,4080,4075,117
20231122,143500,289460795,4080,4080,4080,4080,0
20231122,143400,289460795,4080,4080,4080,4080,0
20231122,143300,289460795,4080,4080,4080,4080,1
20231122,143200,289456715,4075,4075,4075,4075,0
20231122,143100,289456715,4075,4075,4075,4075,32
20231122,143000,289326315,4070,4070,4075,4070,158
20231122,142900,288682960,4075,4075,4075,4075,610
20231122,142800,286197210,4080,4080,4080,4080,89
20231122,142700,285834090,4080,4080,4080,4080,7
20231122,142600,285805530,4080,4080,4080,4080,1
20231122,142500,285801450,4070,4075,4080,4070,444
20231122,142400,283994350,4070,4070,4070,4070,0
20231122,142300,283994350,4070,4070,4070,4070,1
20231122,142200,283990280,4080,4080,4080,4080,0
20231122,142100,283990280,4080,4080,4080,4080,0
20231122,142000,283990280,4080,4080,4080,4080,39
20231122,141900,283831160,4080,4080,4080,4080,0
20231122,141800,283831160,4080,4080,4080,4080,0
20231122,141700,283831160,4080,4080,4080,4080,200
20231122,141600,283015160,4080,4080,4080,4080,11
20231122,141500,282970280,4080,4080,4080,4070,307
20231122,141400,281718360,4075,4075,4075,4075,51
20231122,141300,281510535,4070,4070,4070,4070,400
20231122,141200,279882535,4080,4080,4080,4080,10
20231122,141100,279841735,4080,4080,4080,4080,0
20231122,141000,279841735,4080,4080,4080,4080,0
20231122,140900,279841735,4080,4080,4080,4080,133
20231122,140800,279299095,4080,4080,4080,4080,0
20231122,140700,279299095,4080,4080,4080,4080,11
20231122,140600,279254215,4080,4080,4080,4080,0
20231122,140500,279254215,4080,4080,4080,4080,0
20231122,140400,279254215,4080,4070,4080,4070,884
20231122,140300,275649300,4070,4070,4070,4070,5
20231122,140200,275628950,4070,4070,4070,4070,0
20231122,140100,275628950,4070,4070,4070,4070,1
20231122,140000,275624880,4055,4070,4070,4055,117
20231122,135900,275149655,4070,4070,4070,4070,1
20231122,135800,275145585,4070,4070,4070,4070,63
20231122,135700,274889175,4070,4070,4070,4070,0
20231122,135600,274889175,4070,4070,4070,4070,3
20231122,135500,274876965,4070,4070,4070,4070,0
20231122,135400,274876965,4070,4055,4070,4055,2350
20231122,135300,265318250,4065,4065,4065,4065,0
20231122,135200,265318250,4065,4065,4065,4065,0
20231122,135100,265318250,4065,4065,4065,4065,35
20231122,135000,265175975,4065,4065,4065,4065,8
20231122,134900,265143455,4055,4055,4055,4055,0
20231122,134800,265143455,4055,4055,4055,4055,4
20231122,134700,265127235,4050,4050,4050,4050,0
20231122,134600,265127235,4050,4050,4050,4050,33
20231122,134500,264993585,4050,4065,4065,4050,74
20231122,134400,264693380,4065,4065,4065,4065,24
20231122,134300,264595820,4065,4065,4065,4065,10
20231122,134200,264555170,4065,4065,4065,4065,1
20231122,134100,264551105,4065,4065,4065,4065,0
20231122,134000,264551105,4065,4065,4065,4065,46
20231122,133900,264364115,4065,4050,4065,4050,505
20231122,133800,262318790,4065,4065,4065,4050,147
20231122,133700,261723350,4050,4050,4050,4050,0
20231122,133600,261723350,4050,4050,4050,4050,0
20231122,133500,261723350,4050,4050,4050,4050,0
20231122,133400,261723350,4050,4050,4050,4050,1
20231122,133300,261719300,4050,4050,4050,4050,1
20231122,133200,261715250,4065,4065,4065,4065,0
20231122,133100,261715250,4065,4065,4065,4065,1
20231122,133000,261711185,4065,4065,4065,4050,79
20231122,132900,261391115,4065,4065,4065,4065,0
20231122,132800,261391115,4065,4065,4065,4065,0
20231122,132700,261391115,4065,4065,4065,4065,8
20231122,132600,261358595,4070,4070,4070,4070,5
20231122,132500,261338245,4070,4070,4070,4070,1
20231122,132400,261334175,4070,4070,4070,4070,1
20231122,132300,261330105,4070,4070,4070,4070,0
20231122,132200,261330105,4070,4065,4070,4065,248
20231122,132100,260321530,4065,4065,4065,4065,0
20231122,132000,260321530,4065,4065,4065,4065,45
20231122,131900,260138605,4055,4055,4055,4055,0
20231122,131800,260138605,4055,4055,4055,4055,0
20231122,131700,260138605,4055,4055,4055,4055,0
20231122,131600,260138605,4055,4055,4055,4055,0
20231122,131500,260138605,4055,4055,4055,4055,65
20231122,131400,259875030,4060,4060,4060,4060,0
20231122,131300,259875030,4060,4060,4060,4060,0
20231122,131200,259875030,4060,4060,4060,4060,27
20231122,131100,259765410,4060,4060,4060,4060,482
20231122,131000,257808490,4060,4060,4060,4060,64
20231122,130900,257548650,4060,4060,4060,4060,0
20231122,130800,257548650,4060,4060,4060,4060,12
20231122,130700,257499930,4060,4060,4060,4060,400
20231122,130600,255875930,4060,4060,4060,4060,5
20231122,130500,255855630,4060,4060,4060,4060,0
20231122,130400,255855630,4060,4050,4060,4050,398
20231122,130300,254243720,4050,4050,4050,4050,400
20231122,130200,252623720,4060,4060,4060,4060,0
20231122,130100,252623720,4060,4060,4060,4060,0
20231122,130000,252623720,4060,4060,4060,4045,119
20231122,125900,252141410,4060,4060,4060,4060,0
20231122,125800,252141410,4060,4060,4060,4060,100
20231122,125700,251735410,4060,4060,4060,4060,0
20231122,125600,251735410,4060,4055,4060,4055,1431
20231122,125500,245929690,4055,4055,4055,4055,50
20231122,125400,245726940,4055,4055,4055,4055,0
20231122,125300,245726940,4055,4055,4055,4055,0
20231122,125200,245726940,4055,4055,4055,4055,0
20231122,125100,245726940,4055,4055,4055,4055,2
20231122,125000,245718830,4045,4045,4045,4045,0
20231122,124900,245718830,4045,4045,4045,4045,100
20231122,124800,245314330,4040,4040,4040,4040,4
20231122,124700,245298170,4040,4040,4040,4040,1188
20231122,124600,240498650,4035,4040,4040,4035,1842
20231122,124500,233057120,4040,4050,4050,4040,65
20231122,124400,232794190,4060,4060,4060,4060,0
20231122,124300,232794190,4060,4060,4060,4060,0
20231122,124200,232794190,4060,4060,4060,4060,0
20231122,124100,232794190,4060,4060,4060,4060,0
20231122,124000,232794190,4060,4060,4060,4060,40
20231122,123900,232631790,4060,4060,4060,4060,0
20231122,123800,232631790,4060,4060,4060,4060,0
20231122,123700,232631790,4060,4060,4060,4060,0
20231122,123600,232631790,4060,4060,4060,4060,6
20231122,123500,232607430,4060,4060,4060,4060,51
20231122,123400,232400370,4060,4060,4060,4060,2
20231122,123300,232392250,4060,4060,4060,4060,0
20231122,123200,232392250,4060,4060,4060,4060,0
20231122,123100,232392250,4060,4060,4060,4060,1
20231122,123000,232388190,4040,4040,4040,4040,13
20231122,122900,232335670,4060,4060,4060,4060,1
20231122,122800,232331610,4035,4035,4035,4035,10
20231122,122700,232291260,4060,4060,4060,4060,0
20231122,122600,232291260,4060,4060,4060,4060,30
20231122,122500,232169460,4060,4060,4060,4060,1000
20231122,122400,228109460,4060,4050,4060,4035,15
20231122,122300,228048715,4060,4060,4060,4060,12
20231122,122200,227999995,4060,4060,4060,4060,0
20231122,122100,227999995,4060,4060,4060,4060,0
20231122,122000,227999995,4060,4060,4060,4060,40
20231122,121900,227837595,4060,4060,4060,4060,20
20231122,121800,227756395,4060,4060,4060,4060,55
20231122,121700,227533095,4060,4060,4060,4060,2
20231122,121600,227524975,4050,4050,4050,4050,0
20231122,121500,227524975,4050,4050,4050,4050,0
20231122,121400,227524975,4050,4050,4050,4050,101
20231122,121300,227115925,4055,4055,4055,4055,562
20231122,121200,224837015,4055,4055,4055,4055,0
20231122,121100,224837015,4055,4055,4055,4055,0
20231122,121000,224837015,4055,4050,4055,4050,33
20231122,120900,224703350,4060,4060,4060,4060,0
20231122,120800,224703350,4060,4060,4060,4060,0
20231122,120700,224703350,4060,4060,4060,4060,632
20231122,120600,222137430,4060,4070,4070,4060,42
20231122,120500,221966615,4065,4065,4065,4065,1063
20231122,120400,217645520,4060,4030,4060,4030,2312
20231122,120300,208277940,4030,4030,4030,4030,0
20231122,120200,208277940,4030,4030,4030,4030,0
20231122,120100,208277940,4030,4030,4030,4030,0
20231122,120000,208277940,4030,4045,4045,4030,55
20231122,115900,208055660,4030,4030,4030,4030,40
20231122,115800,207894460,4040,4040,4040,4040,0
20231122,115700,207894460,4040,4040,4040,4040,0
20231122,115600,207894460,4040,4040,4040,4040,178
20231122,115500,207175340,4040,4035,4040,4030,320
20231122,115400,205885630,4035,4040,4040,4035,260
20231122,115300,204836480,4040,4040,4040,4040,1
20231122,115200,204832440,4040,4040,4040,4040,0
20231122,115100,204832440,4040,4040,4040,4040,0
20231122,115000,204832440,4040,4040,4040,4040,41
20231122,114900,204666800,4040,4040,4040,4040,16
20231122,114800,204602160,4035,4035,4035,4035,1
20231122,114700,204598125,4045,4045,4045,4045,0
20231122,114600,204598125,4045,4045,4045,4040,11
20231122,114500,204553650,4045,4040,4045,4040,3
20231122,114400,204541525,4045,4045,4045,4045,0
20231122,114300,204541525,4045,4045,4045,4045,2
20231122,114200,204533435,4045,4045,4045,4045,10
20231122,114100,204492985,4045,4045,4045,4045,12
20231122,114000,204444445,4045,4045,4045,4045,41
20231122,113900,204278600,4045,4040,4045,4040,4
20231122,113800,204262430,4040,4040,4040,4040,0
20231122,113700,204262430,4040,4040,4040,4040,3
20231122,113600,204250310,4040,4040,4040,4040,0
20231122,113500,204250310,4040,4045,4045,4040,80
20231122,113400,203926860,4045,4045,4045,4045,0
20231122,113300,203926860,4045,4025,4045,4025,5
20231122,113200,203906715,4025,4025,4025,4025,0
20231122,113100,203906715,4025,4025,4025,4025,0
20231122,113000,203906715,4025,4045,4045,4025,16
20231122,112900,203842255,4045,4045,4045,4045,0
20231122,112800,203842255,4045,4045,4045,4045,0
20231122,112700,203842255,4045,4045,4045,4045,0
20231122,112600,203842255,4045,4045,4045,4045,8
20231122,112500,203809895,4045,4045,4045,4045,0
20231122,112400,203809895,4045,4045,4045,4045,0
20231122,112300,203809895,4045,4045,4045,4045,150
20231122,112200,203203145,4045,4045,4045,4045,0
20231122,112100,203203145,4045,4045,4045,4045,0
20231122,112000,203203145,4045,4045,4045,4045,40
20231122,111900,203041345,4045,4020,4045,4020,154
20231122,111800,202422240,4020,4045,4045,4020,48
20231122,111700,202229255,4015,4015,4015,4015,0
20231122,111600,202229255,4015,4045,4045,4015,415
20231122,111500,200562885,4045,4045,4045,4045,1
20231122,111400,200558840,4025,4025,4025,4025,452
20231122,111300,198739540,4020,4020,4020,4020,337
20231122,111200,197384800,4025,4025,4025,4025,78
20231122,111100,197070850,4025,4025,4025,4025,0
20231122,111000,197070850,4025,4025,4025,4025,124
20231122,110900,196571750,4050,4050,4050,4050,2
20231122,110800,196563650,4050,4050,4050,4050,1
20231122,110700,196559600,4050,4045,4050,4045,6
20231122,110600,196535325,4045,4045,4045,4045,249
20231122,110500,195528120,4015,4015,4015,4015,0
20231122,110400,195528120,4015,4015,4015,4015,0
20231122,110300,195528120,4015,4015,4015,4015,103
20231122,110200,195114575,4015,4020,4020,4015,1000
20231122,110100,191098880,4015,4040,4045,4015,313
20231122,110000,189841750,4040,4050,4050,4015,231
20231122,105900,188911810,4055,4055,4055,4010,8654
20231122,105800,154120330,4055,4045,4055,4045,7
20231122,105700,154092005,4030,4030,4050,4030,39
20231122,105600,153934685,4030,4030,4050,4030,50
20231122,105500,153733150,4030,4035,4035,4030,86
20231122,105400,153386145,4030,4035,4035,4030,541
20231122,105300,151205495,4060,4060,4060,4060,0
20231122,105200,151205495,4060,4060,4060,4060,2
20231122,105100,151197375,4060,4055,4060,4055,370
20231122,105000,149697020,4055,4045,4055,4030,1001
20231122,104900,145661370,4055,4050,4055,4050,31
20231122,104800,145535670,4055,4055,4055,4055,1
20231122,104700,145531615,4040,4040,4040,4040,16
20231122,104600,145466975,4045,4055,4055,4045,39
20231122,104500,145309160,4055,4055,4055,4055,1
20231122,104400,145305105,4055,4055,4055,4055,0
20231122,104300,145305105,4055,4055,4055,4055,0
20231122,104200,145305105,4055,4055,4055,4055,0
20231122,104100,145305105,4055,4055,4055,4055,60
20231122,104000,145061805,4055,4055,4055,4055,40
20231122,103900,144899605,4055,4055,4055,4055,1
20231122,103800,144895550,4050,4050,4050,4050,0
20231122,103700,144895550,4050,4050,4050,4050,4
20231122,103600,144879350,4050,4050,4050,4050,5
20231122,103500,144859100,4050,4050,4050,4050,3
20231122,103400,144846950,4050,4050,4050,4050,3
20231122,103300,144834800,4055,4055,4055,4055,1
20231122,103200,144830745,4055,4040,4055,4040,708
20231122,103100,141970410,4040,4040,4040,4040,0
20231122,103000,141970410,4040,4040,4040,4040,214
20231122,102900,141105850,4060,4060,4060,4060,1
20231122,102800,141101790,4045,4045,4045,4045,15
20231122,102700,141041115,4045,4045,4045,4045,0
20231122,102600,141041115,4045,4055,4055,4045,690
20231122,102500,138245045,4050,4050,4050,4050,704
20231122,102400,135393845,4050,4050,4050,4050,0
20231122,102300,135393845,4050,4045,4050,4045,87
20231122,102200,135041925,4050,4050,4050,4050,94
20231122,102100,134661225,4055,4055,4055,4055,0
20231122,102000,134661225,4055,4055,4055,4055,50
20231122,101900,134458475,4055,4055,4055,4055,0
20231122,101800,134458475,4055,4055,4055,4055,4
20231122,101700,134442255,4055,4055,4055,4055,24
20231122,101600,134344935,4045,4045,4045,4045,229
20231122,101500,133418630,4045,4045,4045,4045,94
20231122,101400,133038400,4045,4040,4045,4040,99
20231122,101300,132638435,4045,4050,4050,4045,2
20231122,101200,132630340,4045,4055,4055,4030,2002
20231122,101100,124562240,4050,4035,4050,4030,213
20231122,101000,123703325,4055,4055,4055,4055,6
20231122,100900,123678995,4030,4050,4050,4030,6001
20231122,100800,99460140,4065,4065,4065,4065,0
20231122,100700,99460140,4065,4065,4065,4065,0
20231122,100600,99460140,4065,4065,4065,4065,2
20231122,100500,99452010,4065,4065,4065,4065,0
20231122,100400,99452010,4065,4065,4065,4065,85
20231122,100300,99106485,4065,4065,4065,4065,13
20231122,100200,99053640,4065,4065,4065,4065,42
20231122,100100,98882910,4065,4065,4065,4065,150
20231122,100000,98273160,4040,4070,4070,4040,308
20231122,095900,97026315,4070,4070,4070,4070,0
20231122,095800,97026315,4070,4070,4070,4070,276
20231122,095700,95902995,4070,4070,4070,4070,655
20231122,095600,93237145,4070,4065,4070,4065,1001
20231122,095500,89165005,4065,4065,4065,4065,0
20231122,095400,89165005,4065,4065,4065,4065,29
20231122,095300,89047120,4065,4065,4065,4065,1
20231122,095200,89043055,4040,4065,4065,4040,542
20231122,095100,86842265,4070,4070,4070,4070,0
20231122,095000,86842265,4070,4070,4070,4070,1
20231122,094900,86838195,4070,4070,4070,4070,150
20231122,094800,86227695,4070,4070,4070,4070,3
20231122,094700,86215485,4070,4035,4070,4030,406
20231122,094600,84572315,4035,4060,4060,4035,302
20231122,094500,83353005,4040,4040,4040,4040,622
20231122,094400,80840125,4040,4050,4050,4040,1002
20231122,094300,76792025,4050,4045,4050,4045,861
20231122,094200,73308045,4045,4050,4050,4045,2556
20231122,094100,62963445,4055,4060,4060,4055,1013
20231122,094000,58855725,4080,4090,4090,4050,2241
20231122,093900,49765420,4090,4090,4090,4085,98
20231122,093800,49364905,4085,4050,4085,4050,505
20231122,093700,47312080,4050,4055,4055,4050,280
20231122,093600,46176730,4055,4065,4065,4055,21
20231122,093500,46091465,4065,4070,4070,4050,1591
20231122,093400,39636495,4070,4080,4080,4070,454
20231122,093300,37788190,4095,4080,4095,4080,470
20231122,093200,35870575,4085,4090,4095,4085,974
20231122,093100,31891150,4095,4095,4095,4095,81
20231122,093000,31559455,4100,4100,4100,4100,2
20231122,092900,31551255,4095,4110,4110,4095,600
20231122,092800,29093730,4115,4115,4115,4115,269
20231122,092700,27986795,4115,4115,4115,4115,2
20231122,092600,27978565,4100,4100,4100,4100,0
20231122,092500,27978565,4100,4100,4100,4100,285
20231122,092400,26810065,4115,4115,4115,4115,12
20231122,092300,26760685,4115,4115,4115,4115,0
20231122,092200,26760685,4115,4115,4115,4115,0
20231122,092100,26760685,4115,4115,4115,4115,0
20231122,092000,26760685,4115,4115,4115,4115,40
20231122,091900,26596085,4110,4110,4115,4110,14
20231122,091800,26538540,4110,4115,4115,4090,64
20231122,091700,26276575,4115,4115,4115,4115,1
20231122,091600,26272460,4085,4090,4090,4085,1977
20231122,091500,18186620,4090,4095,4115,4090,4
20231122,091400,18170210,4090,4090,4090,4085,37
20231122,091300,18018885,4095,4095,4095,4095,325
20231122,091200,16688010,4095,4095,4095,4095,114
20231122,091100,16221180,4095,4105,4105,4095,442
20231122,091000,14408815,4105,4110,4110,4105,48
20231122,090900,14211750,4095,4095,4120,4095,12
20231122,090800,14162525,4095,4100,4100,4095,1691
20231122,090700,7229600,4120,4120,4120,4120,9
20231122,090600,7192520,4120,4120,4120,4120,8
20231122,090500,7159560,4120,4120,4120,4120,43
20231122,090400,6982400,4100,4105,4105,4100,703
20231122,090300,4098400,4130,4130,4130,4130,0
20231122,090200,4098400,4130,4130,4130,4130,0
20231122,090100,4098400,4130,4130,4130,4130,50
20231122,090000,3891900,4135,4140,4155,4110,408