KissMeData/020120/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190000,338199930,4565,4565,4565,4565,789
20231122,185900,338199930,4565,4565,4565,4565,0
20231122,185800,338199930,4565,4565,4565,4565,0
20231122,185700,338199930,4565,4565,4565,4565,0
20231122,185600,338199930,4565,4565,4565,4565,0
20231122,185500,338199930,4565,4565,4565,4565,0
20231122,185400,338199930,4565,4565,4565,4565,0
20231122,185300,338199930,4565,4565,4565,4565,0
20231122,185200,338199930,4565,4565,4565,4565,0
20231122,185100,338199930,4565,4565,4565,4565,0
20231122,185000,338199930,4565,4565,4565,4565,0
20231122,184900,338199930,4565,4565,4565,4565,0
20231122,184800,338199930,4565,4565,4565,4565,0
20231122,184700,338199930,4565,4565,4565,4565,0
20231122,184600,338199930,4565,4565,4565,4565,0
20231122,184500,338199930,4565,4565,4565,4565,0
20231122,184400,338199930,4565,4565,4565,4565,0
20231122,184300,338199930,4565,4565,4565,4565,0
20231122,184200,338199930,4565,4565,4565,4565,0
20231122,184100,338199930,4565,4565,4565,4565,0
20231122,184000,338199930,4565,4565,4565,4565,0
20231122,183900,338199930,4565,4565,4565,4565,0
20231122,183800,338199930,4565,4565,4565,4565,0
20231122,183700,338199930,4565,4565,4565,4565,0
20231122,183600,338199930,4565,4565,4565,4565,0
20231122,183500,338199930,4565,4565,4565,4565,0
20231122,183400,338199930,4565,4565,4565,4565,0
20231122,183300,338199930,4565,4565,4565,4565,0
20231122,183200,338199930,4565,4565,4565,4565,0
20231122,183100,338199930,4565,4565,4565,4565,0
20231122,183000,338199930,4565,4565,4565,4565,789
20231122,182900,338199930,4565,4565,4565,4565,0
20231122,182800,338199930,4565,4565,4565,4565,0
20231122,182700,338199930,4565,4565,4565,4565,0
20231122,182600,338199930,4565,4565,4565,4565,0
20231122,182500,338199930,4565,4565,4565,4565,0
20231122,182400,338199930,4565,4565,4565,4565,0
20231122,182300,338199930,4565,4565,4565,4565,0
20231122,182200,338199930,4565,4565,4565,4565,0
20231122,182100,338199930,4565,4565,4565,4565,0
20231122,182000,338199930,4565,4565,4565,4565,0
20231122,181900,338199930,4565,4565,4565,4565,0
20231122,181800,338199930,4565,4565,4565,4565,0
20231122,181700,338199930,4565,4565,4565,4565,0
20231122,181600,338199930,4565,4565,4565,4565,0
20231122,181500,338199930,4565,4565,4565,4565,0
20231122,181400,338199930,4565,4565,4565,4565,0
20231122,181300,338199930,4565,4565,4565,4565,0
20231122,181200,338199930,4565,4565,4565,4565,0
20231122,181100,338199930,4565,4565,4565,4565,0
20231122,181000,338199930,4565,4565,4565,4565,0
20231122,180900,338199930,4565,4565,4565,4565,0
20231122,180800,338199930,4565,4565,4565,4565,0
20231122,180700,338199930,4565,4565,4565,4565,0
20231122,180600,338199930,4565,4565,4565,4565,0
20231122,180500,338199930,4565,4565,4565,4565,0
20231122,180400,338199930,4565,4565,4565,4565,0
20231122,180300,338199930,4565,4565,4565,4565,0
20231122,180200,338199930,4565,4565,4565,4565,0
20231122,180100,338199930,4565,4565,4565,4565,0
20231122,180000,338199930,4565,4565,4565,4565,789
20231122,175900,338199930,4565,4565,4565,4565,0
20231122,175800,338199930,4565,4565,4565,4565,0
20231122,175700,338199930,4565,4565,4565,4565,0
20231122,175600,338199930,4565,4565,4565,4565,0
20231122,175500,338199930,4565,4565,4565,4565,0
20231122,175400,338199930,4565,4565,4565,4565,0
20231122,175300,338199930,4565,4565,4565,4565,0
20231122,175200,338199930,4565,4565,4565,4565,0
20231122,175100,338199930,4565,4565,4565,4565,0
20231122,175000,338199930,4565,4565,4565,4565,0
20231122,174900,338199930,4565,4565,4565,4565,0
20231122,174800,338199930,4565,4565,4565,4565,0
20231122,174700,338199930,4565,4565,4565,4565,0
20231122,174600,338199930,4565,4565,4565,4565,0
20231122,174500,338199930,4565,4565,4565,4565,0
20231122,174400,338199930,4565,4565,4565,4565,0
20231122,174300,338199930,4565,4565,4565,4565,0
20231122,174200,338199930,4565,4565,4565,4565,0
20231122,174100,338199930,4565,4565,4565,4565,0
20231122,174000,338199930,4565,4565,4565,4565,0
20231122,173900,338199930,4565,4565,4565,4565,0
20231122,173800,338199930,4565,4565,4565,4565,0
20231122,173700,338199930,4565,4565,4565,4565,0
20231122,173600,338199930,4565,4565,4565,4565,0
20231122,173500,338199930,4565,4565,4565,4565,0
20231122,173400,338199930,4565,4565,4565,4565,0
20231122,173300,338199930,4565,4565,4565,4565,0
20231122,173200,338199930,4565,4565,4565,4565,0
20231122,173100,338199930,4565,4565,4565,4565,0
20231122,173000,338199930,4565,4565,4565,4565,789
20231122,172900,338199930,4565,4565,4565,4565,0
20231122,172800,338199930,4565,4565,4565,4565,0
20231122,172700,338199930,4565,4565,4565,4565,0
20231122,172600,338199930,4565,4565,4565,4565,0
20231122,172500,338199930,4565,4565,4565,4565,0
20231122,172400,338199930,4565,4565,4565,4565,0
20231122,172300,338199930,4565,4565,4565,4565,0
20231122,172200,338199930,4565,4565,4565,4565,0
20231122,172100,338199930,4565,4565,4565,4565,0
20231122,172000,338199930,4565,4565,4565,4565,0
20231122,171900,338199930,4565,4565,4565,4565,0
20231122,171800,338199930,4565,4565,4565,4565,0
20231122,171700,338199930,4565,4565,4565,4565,0
20231122,171600,338199930,4565,4565,4565,4565,0
20231122,171500,338199930,4565,4565,4565,4565,0
20231122,171400,338199930,4565,4565,4565,4565,0
20231122,171300,338199930,4565,4565,4565,4565,0
20231122,171200,338199930,4565,4565,4565,4565,0
20231122,171100,338199930,4565,4565,4565,4565,0
20231122,171000,338199930,4565,4565,4565,4565,0
20231122,170900,338199930,4565,4565,4565,4565,0
20231122,170800,338199930,4565,4565,4565,4565,0
20231122,170700,338199930,4565,4565,4565,4565,0
20231122,170600,338199930,4565,4565,4565,4565,0
20231122,170500,338199930,4565,4565,4565,4565,0
20231122,170400,338199930,4565,4565,4565,4565,0
20231122,170300,338199930,4565,4565,4565,4565,0
20231122,170200,338199930,4565,4565,4565,4565,0
20231122,170100,338199930,4565,4565,4565,4565,0
20231122,170000,338199930,4565,4565,4565,4565,789
20231122,165900,338199930,4565,4565,4565,4565,0
20231122,165800,338199930,4565,4565,4565,4565,0
20231122,165700,338199930,4565,4565,4565,4565,0
20231122,165600,338199930,4565,4565,4565,4565,0
20231122,165500,338199930,4565,4565,4565,4565,0
20231122,165400,338199930,4565,4565,4565,4565,0
20231122,165300,338199930,4565,4565,4565,4565,0
20231122,165200,338199930,4565,4565,4565,4565,0
20231122,165100,338199930,4565,4565,4565,4565,0
20231122,165000,338199930,4565,4565,4565,4565,0
20231122,164900,338199930,4565,4565,4565,4565,0
20231122,164800,338199930,4565,4565,4565,4565,0
20231122,164700,338199930,4565,4565,4565,4565,0
20231122,164600,338199930,4565,4565,4565,4565,0
20231122,164500,338199930,4565,4565,4565,4565,0
20231122,164400,338199930,4565,4565,4565,4565,0
20231122,164300,338199930,4565,4565,4565,4565,0
20231122,164200,338199930,4565,4565,4565,4565,0
20231122,164100,338199930,4565,4565,4565,4565,0
20231122,164000,338199930,4565,4565,4565,4565,0
20231122,163900,338199930,4565,4565,4565,4565,0
20231122,163800,338199930,4565,4565,4565,4565,0
20231122,163700,338199930,4565,4565,4565,4565,0
20231122,163600,338199930,4565,4565,4565,4565,0
20231122,163500,338199930,4565,4565,4565,4565,0
20231122,163400,338199930,4565,4565,4565,4565,0
20231122,163300,338199930,4565,4565,4565,4565,0
20231122,163200,338199930,4565,4565,4565,4565,0
20231122,163100,338199930,4565,4565,4565,4565,0
20231122,163000,338199930,4565,4565,4565,4565,789
20231122,162900,338199930,4565,4565,4565,4565,0
20231122,162800,338199930,4565,4565,4565,4565,0
20231122,162700,338199930,4565,4565,4565,4565,0
20231122,162600,338199930,4565,4565,4565,4565,0
20231122,162500,338199930,4565,4565,4565,4565,0
20231122,162400,338199930,4565,4565,4565,4565,0
20231122,162300,338199930,4565,4565,4565,4565,0
20231122,162200,338199930,4565,4565,4565,4565,0
20231122,162100,338199930,4565,4565,4565,4565,0
20231122,162000,338199930,4565,4565,4565,4565,0
20231122,161900,338199930,4565,4565,4565,4565,0
20231122,161800,338199930,4565,4565,4565,4565,0
20231122,161700,338199930,4565,4565,4565,4565,0
20231122,161600,338199930,4565,4565,4565,4565,0
20231122,161500,338199930,4565,4565,4565,4565,0
20231122,161400,338199930,4565,4565,4565,4565,0
20231122,161300,338199930,4565,4565,4565,4565,0
20231122,161200,338199930,4565,4565,4565,4565,0
20231122,161100,338199930,4565,4565,4565,4565,0
20231122,161000,338199930,4565,4565,4565,4565,0
20231122,160900,338199930,4565,4565,4565,4565,0
20231122,160800,338199930,4565,4565,4565,4565,0
20231122,160700,338199930,4565,4565,4565,4565,0
20231122,160600,338199930,4565,4565,4565,4565,0
20231122,160500,338199930,4565,4565,4565,4565,0
20231122,160400,338199930,4565,4565,4565,4565,0
20231122,160300,338199930,4565,4565,4565,4565,0
20231122,160200,338199930,4565,4565,4565,4565,0
20231122,160100,338199930,4565,4565,4565,4565,0
20231122,160000,338199930,4565,4565,4565,4565,789
20231122,155900,338199930,4565,4565,4565,4565,0
20231122,155800,338199930,4565,4565,4565,4565,0
20231122,155700,338199930,4565,4565,4565,4565,0
20231122,155600,338199930,4565,4565,4565,4565,0
20231122,155500,338199930,4565,4565,4565,4565,0
20231122,155400,338199930,4565,4565,4565,4565,0
20231122,155300,338199930,4565,4565,4565,4565,0
20231122,155200,338199930,4565,4565,4565,4565,0
20231122,155100,338199930,4565,4565,4565,4565,0
20231122,155000,338199930,4565,4565,4565,4565,0
20231122,154900,338199930,4565,4565,4565,4565,0
20231122,154800,338199930,4565,4565,4565,4565,0
20231122,154700,338199930,4565,4565,4565,4565,0
20231122,154600,338199930,4565,4565,4565,4565,0
20231122,154500,338199930,4565,4565,4565,4565,0
20231122,154400,338199930,4565,4565,4565,4565,0
20231122,154300,338199930,4565,4565,4565,4565,0
20231122,154200,338199930,4565,4565,4565,4565,0
20231122,154100,338199930,4565,4565,4565,4565,0
20231122,154000,338199930,4565,4565,4565,4565,0
20231122,153900,338199930,4565,4565,4565,4565,0
20231122,153800,338199930,4565,4565,4565,4565,0
20231122,153700,338199930,4565,4565,4565,4565,0
20231122,153600,338199930,4565,4565,4565,4565,0
20231122,153500,338199930,4565,4565,4565,4565,0
20231122,153400,338199930,4565,4565,4565,4565,0
20231122,153300,338199930,4565,4565,4565,4565,0
20231122,153200,338199930,4565,4565,4565,4565,0
20231122,153100,338199930,4565,4565,4565,4565,0
20231122,153000,338199930,4565,4565,4565,4565,1578
20231122,152900,334598145,4555,4555,4555,4555,0
20231122,152800,334598145,4555,4555,4555,4555,0
20231122,152700,334598145,4555,4555,4555,4555,0
20231122,152600,334598145,4555,4555,4555,4555,0
20231122,152500,334598145,4555,4555,4555,4555,0
20231122,152400,334598145,4555,4555,4555,4555,0
20231122,152300,334598145,4555,4555,4555,4555,0
20231122,152200,334598145,4555,4555,4555,4555,0
20231122,152100,334598145,4555,4555,4555,4555,0
20231122,152000,334598145,4555,4555,4555,4555,0
20231122,151900,334598145,4555,4555,4555,4550,72
20231122,151800,334270425,4550,4555,4555,4550,351
20231122,151700,332673370,4550,4550,4565,4550,941
20231122,151600,328391120,4565,4550,4565,4550,70
20231122,151500,328072575,4550,4550,4565,4550,139
20231122,151400,327440110,4580,4570,4580,4550,74
20231122,151300,327103210,4570,4555,4570,4550,185
20231122,151200,326260710,4555,4565,4595,4555,62
20231122,151100,325978200,4560,4560,4560,4555,146
20231122,151000,325313110,4560,4560,4565,4560,68
20231122,150900,325002965,4565,4560,4580,4560,212
20231122,150800,324035820,4560,4560,4560,4555,113
20231122,150700,323520855,4555,4560,4560,4555,28
20231122,150600,323393180,4555,4555,4555,4550,141
20231122,150500,322750935,4550,4565,4590,4550,597
20231122,150400,320032115,4565,4555,4565,4555,132
20231122,150300,319430145,4555,4550,4555,4550,102
20231122,150200,318965875,4550,4555,4555,4550,301
20231122,150100,317595150,4555,4555,4555,4555,138
20231122,150000,316966560,4555,4555,4590,4555,86
20231122,145900,316572540,4555,4555,4555,4555,133
20231122,145800,315966725,4565,4565,4570,4565,172
20231122,145700,315181245,4555,4560,4560,4555,273
20231122,145600,313936675,4565,4565,4565,4565,20
20231122,145500,313845375,4560,4565,4565,4560,177
20231122,145400,313038035,4560,4565,4565,4560,150
20231122,145300,312353950,4565,4565,4565,4565,7
20231122,145200,312321995,4565,4570,4570,4565,68
20231122,145100,312011550,4575,4585,4585,4565,69
20231122,145000,311696495,4565,4560,4565,4560,133
20231122,144900,311089650,4560,4560,4560,4560,105
20231122,144800,310610850,4560,4560,4575,4560,201
20231122,144700,309692875,4560,4555,4560,4555,150
20231122,144600,309009225,4555,4560,4560,4555,82
20231122,144500,308635620,4555,4560,4560,4555,163
20231122,144400,307893005,4560,4560,4560,4560,2
20231122,144300,307883885,4555,4560,4560,4555,143
20231122,144200,307232485,4555,4555,4555,4555,61
20231122,144100,306954630,4555,4555,4560,4555,282
20231122,144000,305669525,4555,4560,4560,4555,289
20231122,143900,304352035,4560,4560,4560,4560,66
20231122,143800,304051075,4560,4560,4570,4560,139
20231122,143700,303417195,4560,4565,4565,4560,139
20231122,143600,302782955,4560,4570,4570,4560,106
20231122,143500,302299255,4570,4570,4570,4570,71
20231122,143400,301974785,4570,4570,4570,4570,190
20231122,143300,301106485,4570,4570,4570,4570,135
20231122,143200,300489535,4570,4570,4570,4570,63
20231122,143100,300201625,4570,4575,4575,4570,81
20231122,143000,299831385,4575,4575,4575,4575,68
20231122,142900,299520285,4575,4575,4575,4575,1047
20231122,142800,294730260,4575,4580,4580,4575,1259
20231122,142700,288965335,4580,4590,4590,4580,120
20231122,142600,288415420,4590,4595,4595,4590,77
20231122,142500,288061685,4620,4585,4620,4585,71
20231122,142400,287736115,4585,4615,4615,4585,472
20231122,142300,285561425,4585,4610,4615,4585,135
20231122,142200,284940695,4585,4585,4610,4580,339
20231122,142100,283384660,4585,4585,4585,4585,21
20231122,142000,283288375,4580,4580,4580,4580,135
20231122,141900,282670075,4580,4590,4590,4580,64
20231122,141800,282376935,4580,4580,4580,4580,62
20231122,141700,282092975,4580,4580,4595,4580,135
20231122,141600,281474645,4580,4580,4580,4580,70
20231122,141500,281154045,4580,4580,4580,4580,134
20231122,141400,280540325,4580,4580,4580,4580,62
20231122,141300,280256365,4575,4575,4575,4575,133
20231122,141200,279647890,4575,4575,4575,4575,137
20231122,141100,279021115,4575,4575,4575,4575,68
20231122,141000,278710015,4575,4580,4585,4575,1398
20231122,140900,272308585,4585,4585,4585,4585,54
20231122,140800,272060995,4585,4590,4590,4585,361
20231122,140700,270404370,4590,4590,4590,4590,68
20231122,140600,270092250,4590,4595,4595,4590,115
20231122,140500,269564150,4600,4590,4600,4590,118
20231122,140400,269022030,4600,4600,4600,4595,108
20231122,140300,268525555,4600,4600,4600,4590,840
20231122,140200,264665980,4610,4610,4610,4600,71
20231122,140100,264339360,4600,4605,4605,4600,167
20231122,140000,263570645,4610,4605,4610,4600,111
20231122,135900,263059795,4600,4605,4605,4600,592
20231122,135800,260336525,4600,4600,4610,4600,133
20231122,135700,259724715,4610,4610,4610,4610,54
20231122,135600,259475775,4610,4590,4610,4590,222
20231122,135500,258454745,4600,4590,4600,4590,214
20231122,135400,257472475,4600,4595,4600,4590,135
20231122,135300,256852480,4595,4600,4600,4595,74
20231122,135200,256512435,4595,4600,4600,4595,92
20231122,135100,256089545,4600,4595,4600,4595,132
20231122,135000,255482700,4600,4590,4600,4590,108
20231122,134900,254986520,4600,4600,4610,4600,137
20231122,134800,254356300,4610,4610,4610,4600,70
20231122,134700,254034280,4610,4600,4610,4600,237
20231122,134600,252944060,4605,4605,4605,4600,84
20231122,134500,252557555,4590,4605,4605,4590,135
20231122,134400,251937565,4595,4595,4605,4595,134
20231122,134300,251321825,4605,4595,4605,4595,72
20231122,134200,250990975,4605,4590,4605,4590,133
20231122,134100,250380475,4605,4605,4605,4590,70
20231122,134000,250059085,4605,4590,4605,4590,135
20231122,133900,249439405,4605,4605,4605,4590,96
20231122,133800,248998315,4590,4590,4605,4590,153
20231122,133700,248295820,4605,4590,4605,4590,288
20231122,133600,246973870,4590,4590,4605,4590,134
20231122,133500,246358795,4605,4590,4605,4590,135
20231122,133400,245739115,4605,4605,4605,4590,74
20231122,133300,245399425,4590,4590,4610,4590,149
20231122,133200,244715175,4610,4610,4610,4590,64
20231122,133100,244421375,4590,4590,4610,4590,134
20231122,133000,243806295,4615,4615,4615,4590,69
20231122,132900,243489510,4590,4590,4615,4590,139
20231122,132800,242851450,4615,4590,4615,4590,169
20231122,132700,242075690,4620,4620,4620,4590,69
20231122,132600,241758920,4590,4590,4620,4590,134
20231122,132500,241143800,4620,4595,4620,4590,564
20231122,132400,238553735,4595,4595,4595,4595,133
20231122,132300,237942600,4595,4620,4620,4595,66
20231122,132200,237639305,4600,4610,4625,4600,1418
20231122,132100,231108875,4610,4610,4625,4610,141
20231122,132000,230458745,4610,4610,4610,4610,67
20231122,131900,230149875,4610,4610,4610,4610,137
20231122,131800,229518305,4610,4610,4610,4610,62
20231122,131700,229232485,4605,4605,4605,4605,154
20231122,131600,228523315,4605,4605,4605,4605,52
20231122,131500,228283855,4610,4610,4610,4610,128
20231122,131400,227693775,4610,4630,4630,4610,266
20231122,131300,226466495,4620,4625,4625,4620,74
20231122,131200,226124560,4625,4635,4635,4625,65
20231122,131100,225823905,4635,4635,4635,4635,77
20231122,131000,225467010,4635,4635,4650,4635,139
20231122,130900,224822655,4635,4640,4640,4635,20
20231122,130800,224729935,4640,4640,4640,4640,0
20231122,130700,224729935,4640,4640,4640,4640,0
20231122,130600,224729935,4640,4640,4640,4640,0
20231122,130500,224729935,4640,4640,4640,4640,0
20231122,130400,224729935,4640,4640,4640,4640,0
20231122,130300,224729935,4640,4640,4640,4640,6
20231122,130200,224702095,4630,4630,4630,4630,16
20231122,130100,224628015,4630,4630,4630,4630,15
20231122,130000,224558565,4630,4625,4630,4625,563
20231122,125900,221951890,4625,4625,4625,4625,0
20231122,125800,221951890,4625,4625,4625,4625,2
20231122,125700,221942640,4625,4625,4625,4625,9
20231122,125600,221901015,4625,4615,4625,4615,47
20231122,125500,221684000,4610,4610,4610,4610,379
20231122,125400,219936810,4630,4625,4630,4625,300
20231122,125300,218547830,4630,4630,4630,4630,0
20231122,125200,218547830,4630,4630,4630,4630,20
20231122,125100,218455230,4630,4630,4630,4630,12
20231122,125000,218399670,4630,4630,4630,4630,13
20231122,124900,218339480,4630,4630,4630,4630,0
20231122,124800,218339480,4630,4630,4630,4630,0
20231122,124700,218339480,4630,4630,4630,4630,0
20231122,124600,218339480,4630,4630,4630,4630,1
20231122,124500,218334850,4640,4640,4640,4640,0
20231122,124400,218334850,4640,4640,4640,4640,0
20231122,124300,218334850,4640,4640,4640,4640,0
20231122,124200,218334850,4640,4640,4640,4640,0
20231122,124100,218334850,4640,4640,4640,4640,0
20231122,124000,218334850,4640,4640,4640,4640,6
20231122,123900,218307010,4595,4610,4610,4595,358
20231122,123800,216660965,4610,4610,4610,4610,1
20231122,123700,216656355,4600,4600,4600,4600,700
20231122,123600,213436355,4610,4610,4610,4610,300
20231122,123500,212053355,4635,4620,4635,4600,97
20231122,123400,211606730,4635,4635,4635,4635,0
20231122,123300,211606730,4635,4635,4635,4635,0
20231122,123200,211606730,4635,4635,4635,4635,0
20231122,123100,211606730,4635,4635,4635,4635,1
20231122,123000,211602095,4610,4610,4610,4610,25
20231122,122900,211486845,4610,4610,4610,4610,499
20231122,122800,209186455,4610,4610,4610,4610,91
20231122,122700,208766945,4615,4615,4615,4615,100
20231122,122600,208305445,4615,4615,4615,4615,306
20231122,122500,206893255,4650,4650,4650,4650,100
20231122,122400,206428255,4610,4610,4610,4610,2
20231122,122300,206419035,4650,4640,4650,4640,103
20231122,122200,205940870,4645,4645,4645,4645,0
20231122,122100,205940870,4645,4645,4645,4645,0
20231122,122000,205940870,4645,4610,4645,4610,617
20231122,121900,203091635,4610,4610,4610,4610,18
20231122,121800,203008655,4620,4620,4620,4620,0
20231122,121700,203008655,4620,4620,4620,4620,0
20231122,121600,203008655,4620,4630,4630,4620,221
20231122,121500,201987625,4640,4640,4640,4640,0
20231122,121400,201987625,4640,4640,4640,4640,0
20231122,121300,201987625,4640,4640,4640,4640,0
20231122,121200,201987625,4640,4640,4640,4640,0
20231122,121100,201987625,4640,4615,4640,4615,21
20231122,121000,201890685,4610,4610,4610,4610,142
20231122,120900,201236065,4615,4615,4615,4615,0
20231122,120800,201236065,4615,4615,4615,4615,0
20231122,120700,201236065,4615,4615,4615,4615,0
20231122,120600,201236065,4615,4615,4615,4615,10
20231122,120500,201189915,4620,4620,4620,4620,31
20231122,120400,201046695,4620,4620,4620,4620,10
20231122,120300,201000495,4620,4620,4620,4620,0
20231122,120200,201000495,4620,4620,4620,4620,1
20231122,120100,200995875,4610,4615,4615,4605,1105
20231122,120000,195902520,4610,4610,4610,4610,245
20231122,115900,194773070,4615,4620,4620,4615,38
20231122,115800,194597695,4620,4630,4630,4620,537
20231122,115700,192116460,4630,4635,4635,4630,15
20231122,115600,192046945,4635,4635,4635,4635,0
20231122,115500,192046945,4635,4635,4635,4635,12
20231122,115400,191991325,4655,4630,4655,4620,532
20231122,115300,189533200,4620,4620,4620,4620,481
20231122,115200,187310980,4620,4615,4620,4615,5
20231122,115100,187287885,4600,4610,4610,4600,2005
20231122,115000,178049885,4610,4595,4610,4595,2618
20231122,114900,166009365,4595,4590,4595,4590,215
20231122,114800,165022510,4590,4590,4590,4590,2
20231122,114700,165013330,4590,4590,4590,4590,1
20231122,114600,165008740,4590,4590,4590,4590,302
20231122,114500,163622560,4590,4590,4590,4590,100
20231122,114400,163163560,4595,4595,4595,4595,2
20231122,114300,163154370,4595,4595,4595,4595,1091
20231122,114200,158141225,4600,4600,4600,4600,16
20231122,114100,158067625,4600,4600,4600,4600,780
20231122,114000,154479625,4610,4610,4610,4610,0
20231122,113900,154479625,4610,4610,4610,4610,54
20231122,113800,154230685,4615,4615,4615,4615,0
20231122,113700,154230685,4615,4615,4615,4615,63
20231122,113600,153939940,4615,4615,4615,4615,1
20231122,113500,153935325,4615,4615,4615,4615,1
20231122,113400,153930710,4620,4620,4620,4620,0
20231122,113300,153930710,4620,4620,4620,4620,0
20231122,113200,153930710,4620,4620,4620,4620,766
20231122,113100,150391790,4620,4625,4625,4620,190
20231122,113000,149513930,4620,4620,4620,4620,568
20231122,112900,146889770,4620,4620,4620,4620,98
20231122,112800,146437010,4625,4625,4625,4625,693
20231122,112700,143231885,4625,4625,4625,4625,0
20231122,112600,143231885,4625,4625,4625,4625,0
20231122,112500,143231885,4625,4625,4625,4625,206
20231122,112400,142279135,4630,4640,4640,4630,191
20231122,112300,141393270,4650,4650,4650,4650,50
20231122,112200,141160770,4650,4650,4650,4650,13
20231122,112100,141100320,4650,4650,4650,4650,0
20231122,112000,141100320,4650,4650,4650,4650,8
20231122,111900,141063120,4650,4630,4650,4630,85
20231122,111800,140668720,4630,4630,4630,4630,10
20231122,111700,140622420,4635,4635,4635,4635,0
20231122,111600,140622420,4635,4640,4640,4635,102
20231122,111500,140149215,4640,4640,4640,4640,27
20231122,111400,140023935,4640,4645,4645,4640,479
20231122,111300,137799015,4655,4655,4655,4655,0
20231122,111200,137799015,4655,4655,4655,4655,0
20231122,111100,137799015,4655,4655,4655,4655,0
20231122,111000,137799015,4655,4655,4655,4655,0
20231122,110900,137799015,4655,4655,4655,4655,0
20231122,110800,137799015,4655,4655,4655,4655,1
20231122,110700,137794360,4655,4655,4655,4655,0
20231122,110600,137794360,4655,4655,4655,4655,0
20231122,110500,137794360,4655,4655,4655,4655,0
20231122,110400,137794360,4655,4655,4655,4655,1
20231122,110300,137789705,4655,4655,4655,4655,1
20231122,110200,137785050,4645,4645,4645,4645,200
20231122,110100,136856050,4655,4655,4655,4655,0
20231122,110000,136856050,4655,4655,4655,4655,0
20231122,105900,136856050,4655,4655,4655,4655,0
20231122,105800,136856050,4655,4655,4655,4655,1
20231122,105700,136851395,4640,4640,4640,4640,0
20231122,105600,136851395,4640,4640,4640,4640,2
20231122,105500,136842115,4640,4640,4640,4640,1
20231122,105400,136837475,4650,4650,4650,4650,1
20231122,105300,136832825,4640,4640,4640,4640,10
20231122,105200,136786425,4660,4660,4660,4660,0
20231122,105100,136786425,4660,4660,4660,4660,0
20231122,105000,136786425,4660,4660,4660,4660,1
20231122,104900,136781765,4660,4660,4660,4660,200
20231122,104800,135849765,4660,4640,4660,4640,7
20231122,104700,135817265,4645,4645,4645,4645,354
20231122,104600,134172935,4660,4660,4660,4660,0
20231122,104500,134172935,4660,4660,4660,4660,0
20231122,104400,134172935,4660,4660,4660,4660,0
20231122,104300,134172935,4660,4660,4660,4660,1
20231122,104200,134168275,4645,4645,4645,4645,10
20231122,104100,134121825,4650,4650,4650,4650,191
20231122,104000,133233675,4650,4650,4650,4650,19
20231122,103900,133145325,4645,4655,4655,4645,57
20231122,103800,132880125,4650,4650,4650,4650,12
20231122,103700,132824325,4650,4655,4655,4650,71
20231122,103600,132494010,4660,4660,4660,4660,3
20231122,103500,132480030,4660,4660,4660,4660,36
20231122,103400,132312270,4660,4660,4660,4660,3
20231122,103300,132298290,4660,4660,4660,4660,0
20231122,103200,132298290,4660,4660,4660,4660,50
20231122,103100,132065290,4660,4660,4660,4660,501
20231122,103000,129730630,4660,4660,4660,4660,35
20231122,102900,129567530,4660,4660,4660,4660,21
20231122,102800,129469670,4665,4665,4665,4665,120
20231122,102700,128909870,4645,4645,4645,4645,11
20231122,102600,128858775,4650,4650,4650,4650,0
20231122,102500,128858775,4650,4650,4650,4650,10
20231122,102400,128812275,4650,4670,4670,4650,201
20231122,102300,127877505,4675,4675,4675,4675,0
20231122,102200,127877505,4675,4675,4675,4675,1
20231122,102100,127872830,4675,4675,4675,4675,1
20231122,102000,127868155,4650,4650,4650,4650,0
20231122,101900,127868155,4650,4650,4650,4650,0
20231122,101800,127868155,4650,4670,4670,4650,12
20231122,101700,127812335,4675,4675,4675,4675,0
20231122,101600,127812335,4675,4675,4675,4675,0
20231122,101500,127812335,4675,4675,4675,4675,0
20231122,101400,127812335,4675,4675,4675,4675,0
20231122,101300,127812335,4675,4675,4675,4675,1
20231122,101200,127807660,4665,4670,4670,4665,3
20231122,101100,127793655,4670,4670,4670,4670,10
20231122,101000,127746955,4650,4650,4650,4650,0
20231122,100900,127746955,4650,4650,4650,4650,0
20231122,100800,127746955,4650,4650,4650,4650,2
20231122,100700,127737655,4650,4680,4680,4650,41
20231122,100600,127546055,4680,4675,4680,4675,563
20231122,100500,124913835,4675,4670,4675,4665,7
20231122,100400,124881150,4650,4670,4670,4650,418
20231122,100300,122937090,4670,4655,4670,4655,17
20231122,100200,122857940,4655,4655,4675,4655,191
20231122,100100,121965235,4675,4670,4675,4670,488
20231122,100000,119686270,4670,4665,4670,4665,1014
20231122,095900,114955890,4665,4630,4665,4625,6508
20231122,095800,84760580,4630,4630,4630,4630,1
20231122,095700,84755950,4630,4615,4630,4600,1002
20231122,095600,80135020,4635,4620,4635,4620,386
20231122,095500,78351645,4620,4620,4620,4620,5
20231122,095400,78328545,4620,4620,4620,4620,7
20231122,095300,78296205,4620,4600,4620,4550,535
20231122,095200,75841865,4615,4625,4625,4615,77
20231122,095100,75486170,4635,4625,4635,4625,2
20231122,095000,75476910,4635,4635,4635,4635,3
20231122,094900,75463005,4640,4640,4640,4640,0
20231122,094800,75463005,4640,4640,4640,4620,60
20231122,094700,75185605,4640,4640,4640,4640,5
20231122,094600,75162405,4640,4635,4640,4625,279
20231122,094500,73870650,4640,4640,4640,4640,11
20231122,094400,73819610,4635,4640,4640,4635,36
20231122,094300,73652740,4635,4665,4665,4635,656
20231122,094200,70604560,4665,4665,4665,4665,9
20231122,094100,70562575,4665,4665,4665,4665,102
20231122,094000,70086745,4660,4665,4665,4660,601
20231122,093900,67283580,4680,4680,4680,4680,1
20231122,093800,67278900,4680,4680,4680,4670,301
20231122,093700,65871995,4680,4680,4680,4680,12
20231122,093600,65815835,4675,4675,4680,4675,2328
20231122,093500,54932430,4675,4675,4675,4675,0
20231122,093400,54932430,4675,4675,4675,4675,14
20231122,093300,54866980,4660,4660,4660,4660,258
20231122,093200,53664700,4650,4650,4650,4650,2371
20231122,093100,42639550,4650,4650,4650,4650,1
20231122,093000,42634900,4650,4650,4650,4650,1
20231122,092900,42630250,4635,4650,4650,4635,30
20231122,092800,42491075,4650,4650,4650,4650,3
20231122,092700,42477125,4635,4645,4645,4635,335
20231122,092600,40923300,4645,4650,4650,4645,13
20231122,092500,40862860,4650,4645,4650,4640,185
20231122,092400,40004165,4640,4640,4640,4640,99
20231122,092300,39544805,4640,4645,4645,4640,1500
20231122,092200,32584080,4650,4650,4650,4650,30
20231122,092100,32444580,4650,4650,4650,4650,1002
20231122,092000,27785280,4635,4635,4635,4635,0
20231122,091900,27785280,4635,4635,4635,4635,120
20231122,091800,27229080,4635,4635,4635,4635,94
20231122,091700,26793390,4635,4635,4635,4635,0
20231122,091600,26793390,4635,4635,4635,4635,5
20231122,091500,26770215,4640,4660,4660,4640,727
20231122,091400,23389685,4675,4675,4675,4675,41
20231122,091300,23198010,4675,4675,4675,4675,31
20231122,091200,23053085,4675,4675,4675,4675,22
20231122,091100,22950235,4675,4675,4675,4675,522
20231122,091000,20509885,4675,4665,4675,4665,507
20231122,090900,18143975,4665,4665,4665,4660,52
20231122,090800,17901455,4665,4655,4665,4655,25
20231122,090700,17784840,4650,4645,4650,4645,342
20231122,090600,16194555,4650,4650,4650,4645,59
20231122,090500,15920485,4630,4620,4630,4620,984
20231122,090400,11365165,4630,4630,4630,4620,244
20231122,090300,10236020,4630,4630,4630,4630,7
20231122,090200,10203610,4625,4630,4630,4625,19
20231122,090100,10115695,4655,4660,4660,4655,334
20231122,090000,8559260,4640,4680,4700,4640,1823