KissMeData/072950/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,193600,100546105,4500,4500,4500,4500,680
20231122,193500,100546105,4500,4500,4500,4500,0
20231122,193400,100546105,4500,4500,4500,4500,0
20231122,193300,100546105,4500,4500,4500,4500,0
20231122,193200,100546105,4500,4500,4500,4500,0
20231122,193100,100546105,4500,4500,4500,4500,0
20231122,193000,100546105,4500,4500,4500,4500,0
20231122,192900,100546105,4500,4500,4500,4500,0
20231122,192800,100546105,4500,4500,4500,4500,0
20231122,192700,100546105,4500,4500,4500,4500,0
20231122,192600,100546105,4500,4500,4500,4500,0
20231122,192500,100546105,4500,4500,4500,4500,0
20231122,192400,100546105,4500,4500,4500,4500,0
20231122,192300,100546105,4500,4500,4500,4500,0
20231122,192200,100546105,4500,4500,4500,4500,0
20231122,192100,100546105,4500,4500,4500,4500,0
20231122,192000,100546105,4500,4500,4500,4500,0
20231122,191900,100546105,4500,4500,4500,4500,0
20231122,191800,100546105,4500,4500,4500,4500,0
20231122,191700,100546105,4500,4500,4500,4500,0
20231122,191600,100546105,4500,4500,4500,4500,0
20231122,191500,100546105,4500,4500,4500,4500,0
20231122,191400,100546105,4500,4500,4500,4500,0
20231122,191300,100546105,4500,4500,4500,4500,0
20231122,191200,100546105,4500,4500,4500,4500,0
20231122,191100,100546105,4500,4500,4500,4500,0
20231122,191000,100546105,4500,4500,4500,4500,0
20231122,190900,100546105,4500,4500,4500,4500,0
20231122,190800,100546105,4500,4500,4500,4500,0
20231122,190700,100546105,4500,4500,4500,4500,0
20231122,190600,100546105,4500,4500,4500,4500,680
20231122,190500,100546105,4500,4500,4500,4500,0
20231122,190400,100546105,4500,4500,4500,4500,0
20231122,190300,100546105,4500,4500,4500,4500,0
20231122,190200,100546105,4500,4500,4500,4500,0
20231122,190100,100546105,4500,4500,4500,4500,0
20231122,190000,100546105,4500,4500,4500,4500,0
20231122,185900,100546105,4500,4500,4500,4500,0
20231122,185800,100546105,4500,4500,4500,4500,0
20231122,185700,100546105,4500,4500,4500,4500,0
20231122,185600,100546105,4500,4500,4500,4500,0
20231122,185500,100546105,4500,4500,4500,4500,0
20231122,185400,100546105,4500,4500,4500,4500,0
20231122,185300,100546105,4500,4500,4500,4500,0
20231122,185200,100546105,4500,4500,4500,4500,0
20231122,185100,100546105,4500,4500,4500,4500,0
20231122,185000,100546105,4500,4500,4500,4500,0
20231122,184900,100546105,4500,4500,4500,4500,0
20231122,184800,100546105,4500,4500,4500,4500,0
20231122,184700,100546105,4500,4500,4500,4500,0
20231122,184600,100546105,4500,4500,4500,4500,0
20231122,184500,100546105,4500,4500,4500,4500,0
20231122,184400,100546105,4500,4500,4500,4500,0
20231122,184300,100546105,4500,4500,4500,4500,0
20231122,184200,100546105,4500,4500,4500,4500,0
20231122,184100,100546105,4500,4500,4500,4500,0
20231122,184000,100546105,4500,4500,4500,4500,0
20231122,183900,100546105,4500,4500,4500,4500,0
20231122,183800,100546105,4500,4500,4500,4500,0
20231122,183700,100546105,4500,4500,4500,4500,0
20231122,183600,100546105,4500,4500,4500,4500,680
20231122,183500,100546105,4500,4500,4500,4500,0
20231122,183400,100546105,4500,4500,4500,4500,0
20231122,183300,100546105,4500,4500,4500,4500,0
20231122,183200,100546105,4500,4500,4500,4500,0
20231122,183100,100546105,4500,4500,4500,4500,0
20231122,183000,100546105,4500,4500,4500,4500,0
20231122,182900,100546105,4500,4500,4500,4500,0
20231122,182800,100546105,4500,4500,4500,4500,0
20231122,182700,100546105,4500,4500,4500,4500,0
20231122,182600,100546105,4500,4500,4500,4500,0
20231122,182500,100546105,4500,4500,4500,4500,0
20231122,182400,100546105,4500,4500,4500,4500,0
20231122,182300,100546105,4500,4500,4500,4500,0
20231122,182200,100546105,4500,4500,4500,4500,0
20231122,182100,100546105,4500,4500,4500,4500,0
20231122,182000,100546105,4500,4500,4500,4500,0
20231122,181900,100546105,4500,4500,4500,4500,0
20231122,181800,100546105,4500,4500,4500,4500,0
20231122,181700,100546105,4500,4500,4500,4500,0
20231122,181600,100546105,4500,4500,4500,4500,0
20231122,181500,100546105,4500,4500,4500,4500,0
20231122,181400,100546105,4500,4500,4500,4500,0
20231122,181300,100546105,4500,4500,4500,4500,0
20231122,181200,100546105,4500,4500,4500,4500,0
20231122,181100,100546105,4500,4500,4500,4500,0
20231122,181000,100546105,4500,4500,4500,4500,0
20231122,180900,100546105,4500,4500,4500,4500,0
20231122,180800,100546105,4500,4500,4500,4500,0
20231122,180700,100546105,4500,4500,4500,4500,0
20231122,180600,100546105,4500,4500,4500,4500,680
20231122,180500,100546105,4500,4500,4500,4500,0
20231122,180400,100546105,4500,4500,4500,4500,0
20231122,180300,100546105,4500,4500,4500,4500,0
20231122,180200,100546105,4500,4500,4500,4500,0
20231122,180100,100546105,4500,4500,4500,4500,0
20231122,180000,100546105,4500,4500,4500,4500,0
20231122,175900,100546105,4500,4500,4500,4500,0
20231122,175800,100546105,4500,4500,4500,4500,0
20231122,175700,100546105,4500,4500,4500,4500,0
20231122,175600,100546105,4500,4500,4500,4500,0
20231122,175500,100546105,4500,4500,4500,4500,0
20231122,175400,100546105,4500,4500,4500,4500,0
20231122,175300,100546105,4500,4500,4500,4500,0
20231122,175200,100546105,4500,4500,4500,4500,0
20231122,175100,100546105,4500,4500,4500,4500,0
20231122,175000,100546105,4500,4500,4500,4500,0
20231122,174900,100546105,4500,4500,4500,4500,0
20231122,174800,100546105,4500,4500,4500,4500,0
20231122,174700,100546105,4500,4500,4500,4500,0
20231122,174600,100546105,4500,4500,4500,4500,0
20231122,174500,100546105,4500,4500,4500,4500,0
20231122,174400,100546105,4500,4500,4500,4500,0
20231122,174300,100546105,4500,4500,4500,4500,0
20231122,174200,100546105,4500,4500,4500,4500,0
20231122,174100,100546105,4500,4500,4500,4500,0
20231122,174000,100546105,4500,4500,4500,4500,0
20231122,173900,100546105,4500,4500,4500,4500,0
20231122,173800,100546105,4500,4500,4500,4500,0
20231122,173700,100546105,4500,4500,4500,4500,0
20231122,173600,100546105,4500,4500,4500,4500,680
20231122,173500,100546105,4500,4500,4500,4500,0
20231122,173400,100546105,4500,4500,4500,4500,0
20231122,173300,100546105,4500,4500,4500,4500,0
20231122,173200,100546105,4500,4500,4500,4500,0
20231122,173100,100546105,4500,4500,4500,4500,0
20231122,173000,100546105,4500,4500,4500,4500,0
20231122,172900,100546105,4500,4500,4500,4500,0
20231122,172800,100546105,4500,4500,4500,4500,0
20231122,172700,100546105,4500,4500,4500,4500,0
20231122,172600,100546105,4500,4500,4500,4500,0
20231122,172500,100546105,4500,4500,4500,4500,0
20231122,172400,100546105,4500,4500,4500,4500,0
20231122,172300,100546105,4500,4500,4500,4500,0
20231122,172200,100546105,4500,4500,4500,4500,0
20231122,172100,100546105,4500,4500,4500,4500,0
20231122,172000,100546105,4500,4500,4500,4500,0
20231122,171900,100546105,4500,4500,4500,4500,0
20231122,171800,100546105,4500,4500,4500,4500,0
20231122,171700,100546105,4500,4500,4500,4500,0
20231122,171600,100546105,4500,4500,4500,4500,0
20231122,171500,100546105,4500,4500,4500,4500,0
20231122,171400,100546105,4500,4500,4500,4500,0
20231122,171300,100546105,4500,4500,4500,4500,0
20231122,171200,100546105,4500,4500,4500,4500,0
20231122,171100,100546105,4500,4500,4500,4500,0
20231122,171000,100546105,4500,4500,4500,4500,0
20231122,170900,100546105,4500,4500,4500,4500,0
20231122,170800,100546105,4500,4500,4500,4500,0
20231122,170700,100546105,4500,4500,4500,4500,0
20231122,170600,100546105,4500,4500,4500,4500,680
20231122,170500,100546105,4500,4500,4500,4500,0
20231122,170400,100546105,4500,4500,4500,4500,0
20231122,170300,100546105,4500,4500,4500,4500,0
20231122,170200,100546105,4500,4500,4500,4500,0
20231122,170100,100546105,4500,4500,4500,4500,0
20231122,170000,100546105,4500,4500,4500,4500,0
20231122,165900,100546105,4500,4500,4500,4500,0
20231122,165800,100546105,4500,4500,4500,4500,0
20231122,165700,100546105,4500,4500,4500,4500,0
20231122,165600,100546105,4500,4500,4500,4500,0
20231122,165500,100546105,4500,4500,4500,4500,0
20231122,165400,100546105,4500,4500,4500,4500,0
20231122,165300,100546105,4500,4500,4500,4500,0
20231122,165200,100546105,4500,4500,4500,4500,0
20231122,165100,100546105,4500,4500,4500,4500,0
20231122,165000,100546105,4500,4500,4500,4500,0
20231122,164900,100546105,4500,4500,4500,4500,0
20231122,164800,100546105,4500,4500,4500,4500,0
20231122,164700,100546105,4500,4500,4500,4500,0
20231122,164600,100546105,4500,4500,4500,4500,0
20231122,164500,100546105,4500,4500,4500,4500,0
20231122,164400,100546105,4500,4500,4500,4500,0
20231122,164300,100546105,4500,4500,4500,4500,0
20231122,164200,100546105,4500,4500,4500,4500,0
20231122,164100,100546105,4500,4500,4500,4500,0
20231122,164000,100546105,4500,4500,4500,4500,0
20231122,163900,100546105,4500,4500,4500,4500,0
20231122,163800,100546105,4500,4500,4500,4500,0
20231122,163700,100546105,4500,4500,4500,4500,0
20231122,163600,100546105,4500,4500,4500,4500,680
20231122,163500,100546105,4500,4500,4500,4500,0
20231122,163400,100546105,4500,4500,4500,4500,0
20231122,163300,100546105,4500,4500,4500,4500,0
20231122,163200,100546105,4500,4500,4500,4500,0
20231122,163100,100546105,4500,4500,4500,4500,0
20231122,163000,100546105,4500,4500,4500,4500,0
20231122,162900,100546105,4500,4500,4500,4500,0
20231122,162800,100546105,4500,4500,4500,4500,0
20231122,162700,100546105,4500,4500,4500,4500,0
20231122,162600,100546105,4500,4500,4500,4500,0
20231122,162500,100546105,4500,4500,4500,4500,0
20231122,162400,100546105,4500,4500,4500,4500,0
20231122,162300,100546105,4500,4500,4500,4500,0
20231122,162200,100546105,4500,4500,4500,4500,0
20231122,162100,100546105,4500,4500,4500,4500,0
20231122,162000,100546105,4500,4500,4500,4500,0
20231122,161900,100546105,4500,4500,4500,4500,0
20231122,161800,100546105,4500,4500,4500,4500,0
20231122,161700,100546105,4500,4500,4500,4500,0
20231122,161600,100546105,4500,4500,4500,4500,0
20231122,161500,100546105,4500,4500,4500,4500,0
20231122,161400,100546105,4500,4500,4500,4500,0
20231122,161300,100546105,4500,4500,4500,4500,0
20231122,161200,100546105,4500,4500,4500,4500,0
20231122,161100,100546105,4500,4500,4500,4500,0
20231122,161000,100546105,4500,4500,4500,4500,0
20231122,160900,100546105,4500,4500,4500,4500,0
20231122,160800,100546105,4500,4500,4500,4500,0
20231122,160700,100546105,4500,4500,4500,4500,0
20231122,160600,100546105,4500,4500,4500,4500,680
20231122,160500,100546105,4500,4500,4500,4500,0
20231122,160400,100546105,4500,4500,4500,4500,0
20231122,160300,100546105,4500,4500,4500,4500,0
20231122,160200,100546105,4500,4500,4500,4500,0
20231122,160100,100546105,4500,4500,4500,4500,0
20231122,160000,100546105,4500,4500,4500,4500,0
20231122,155900,100546105,4500,4500,4500,4500,0
20231122,155800,100546105,4500,4500,4500,4500,0
20231122,155700,100546105,4500,4500,4500,4500,0
20231122,155600,100546105,4500,4500,4500,4500,0
20231122,155500,100546105,4500,4500,4500,4500,0
20231122,155400,100546105,4500,4500,4500,4500,0
20231122,155300,100546105,4500,4500,4500,4500,0
20231122,155200,100546105,4500,4500,4500,4500,0
20231122,155100,100546105,4500,4500,4500,4500,0
20231122,155000,100546105,4500,4500,4500,4500,0
20231122,154900,100546105,4500,4500,4500,4500,0
20231122,154800,100546105,4500,4500,4500,4500,0
20231122,154700,100546105,4500,4500,4500,4500,0
20231122,154600,100546105,4500,4500,4500,4500,0
20231122,154500,100546105,4500,4500,4500,4500,0
20231122,154400,100546105,4500,4500,4500,4500,0
20231122,154300,100546105,4500,4500,4500,4500,0
20231122,154200,100546105,4500,4500,4500,4500,0
20231122,154100,100546105,4500,4500,4500,4500,0
20231122,154000,100546105,4500,4500,4500,4500,0
20231122,153900,100546105,4500,4500,4500,4500,0
20231122,153800,100546105,4500,4500,4500,4500,0
20231122,153700,100546105,4500,4500,4500,4500,0
20231122,153600,100546105,4500,4500,4500,4500,680
20231122,153500,100546105,4500,4500,4500,4500,0
20231122,153400,100546105,4500,4500,4500,4500,0
20231122,153300,100546105,4500,4500,4500,4500,0
20231122,153200,100546105,4500,4500,4500,4500,0
20231122,153100,100546105,4500,4500,4500,4500,0
20231122,153000,100546105,4500,4500,4500,4500,680
20231122,152900,97486105,4500,4500,4500,4500,0
20231122,152800,97486105,4500,4500,4500,4500,0
20231122,152700,97486105,4500,4500,4500,4500,0
20231122,152600,97486105,4500,4500,4500,4500,0
20231122,152500,97486105,4500,4500,4500,4500,0
20231122,152400,97486105,4500,4500,4500,4500,0
20231122,152300,97486105,4500,4500,4500,4500,0
20231122,152200,97486105,4500,4500,4500,4500,0
20231122,152100,97486105,4500,4500,4500,4500,0
20231122,152000,97486105,4500,4500,4500,4500,0
20231122,151900,97486105,4500,4485,4500,4480,389
20231122,151800,95736240,4490,4490,4490,4490,10
20231122,151700,95691340,4500,4500,4500,4500,0
20231122,151600,95691340,4500,4500,4500,4500,0
20231122,151500,95691340,4500,4500,4500,4500,44
20231122,151400,95493340,4500,4500,4500,4500,0
20231122,151300,95493340,4500,4500,4500,4500,10
20231122,151200,95448340,4500,4500,4500,4500,6
20231122,151100,95421340,4500,4495,4500,4485,502
20231122,151000,93163555,4490,4490,4490,4490,2
20231122,150900,93154575,4490,4490,4490,4490,0
20231122,150800,93154575,4490,4490,4490,4490,0
20231122,150700,93154575,4490,4490,4490,4490,0
20231122,150600,93154575,4490,4490,4490,4490,0
20231122,150500,93154575,4490,4490,4490,4490,10
20231122,150400,93109675,4490,4490,4490,4490,0
20231122,150300,93109675,4490,4490,4490,4490,9
20231122,150200,93069265,4490,4490,4490,4490,2
20231122,150100,93060285,4490,4490,4490,4490,2
20231122,150000,93051305,4490,4495,4495,4490,158
20231122,145900,92341110,4490,4490,4490,4490,0
20231122,145800,92341110,4490,4490,4490,4490,2
20231122,145700,92332130,4495,4495,4495,4495,2
20231122,145600,92323140,4490,4490,4490,4490,0
20231122,145500,92323140,4490,4490,4490,4490,2
20231122,145400,92314160,4495,4495,4495,4495,0
20231122,145300,92314160,4495,4495,4495,4495,0
20231122,145200,92314160,4495,4490,4495,4490,4
20231122,145100,92296185,4490,4495,4495,4490,3
20231122,145000,92282705,4465,4485,4485,4465,3
20231122,144900,92269270,4495,4495,4495,4495,0
20231122,144800,92269270,4495,4485,4495,4485,7
20231122,144700,92237825,4495,4495,4495,4495,2
20231122,144600,92228835,4480,4480,4480,4480,0
20231122,144500,92228835,4480,4480,4480,4480,2
20231122,144400,92219875,4495,4495,4495,4495,0
20231122,144300,92219875,4495,4495,4495,4495,2
20231122,144200,92210885,4495,4490,4495,4490,4
20231122,144100,92192915,4460,4460,4460,4460,0
20231122,144000,92192915,4460,4470,4480,4460,69
20231122,143900,91883855,4480,4480,4480,4480,2
20231122,143800,91874895,4480,4480,4480,4480,0
20231122,143700,91874895,4480,4480,4480,4480,6
20231122,143600,91848015,4480,4480,4480,4480,138
20231122,143500,91229775,4480,4480,4480,4480,44
20231122,143400,91032655,4480,4480,4480,4480,0
20231122,143300,91032655,4480,4480,4480,4480,0
20231122,143200,91032655,4480,4470,4480,4470,663
20231122,143100,88067135,4455,4455,4455,4455,0
20231122,143000,88067135,4455,4460,4470,4455,546
20231122,142900,85629215,4460,4460,4460,4460,0
20231122,142800,85629215,4460,4460,4460,4460,18
20231122,142700,85548935,4460,4460,4460,4460,6
20231122,142600,85522175,4455,4455,4455,4455,18
20231122,142500,85441985,4455,4455,4455,4455,44
20231122,142400,85245965,4455,4455,4455,4455,0
20231122,142300,85245965,4455,4455,4455,4455,0
20231122,142200,85245965,4455,4455,4455,4455,6
20231122,142100,85219235,4450,4450,4450,4450,0
20231122,142000,85219235,4450,4455,4455,4450,82
20231122,141900,84853935,4455,4455,4455,4455,0
20231122,141800,84853935,4455,4455,4455,4455,0
20231122,141700,84853935,4455,4455,4455,4455,6
20231122,141600,84827205,4455,4455,4455,4455,0
20231122,141500,84827205,4455,4455,4455,4455,90
20231122,141400,84426255,4455,4455,4455,4455,300
20231122,141300,83089755,4455,4455,4455,4455,0
20231122,141200,83089755,4455,4455,4455,4455,6
20231122,141100,83063025,4455,4455,4455,4455,0
20231122,141000,83063025,4455,4455,4455,4455,201
20231122,140900,82167570,4455,4455,4455,4455,0
20231122,140800,82167570,4455,4455,4455,4455,0
20231122,140700,82167570,4455,4455,4455,4455,6
20231122,140600,82140840,4455,4455,4455,4455,0
20231122,140500,82140840,4455,4455,4455,4455,44
20231122,140400,81944820,4455,4455,4455,4455,2
20231122,140300,81935910,4455,4455,4455,4455,0
20231122,140200,81935910,4455,4455,4455,4455,6
20231122,140100,81909180,4455,4455,4455,4455,0
20231122,140000,81909180,4455,4455,4460,4455,82
20231122,135900,81543865,4455,4455,4455,4455,0
20231122,135800,81543865,4455,4455,4455,4455,18
20231122,135700,81463675,4455,4455,4455,4455,0
20231122,135600,81463675,4455,4455,4455,4455,12
20231122,135500,81410215,4455,4455,4455,4455,135
20231122,135400,80808790,4455,4455,4455,4455,0
20231122,135300,80808790,4455,4455,4455,4455,0
20231122,135200,80808790,4455,4455,4455,4455,6
20231122,135100,80782060,4455,4455,4455,4455,0
20231122,135000,80782060,4455,4455,4455,4455,44
20231122,134900,80586040,4455,4455,4455,4455,0
20231122,134800,80586040,4455,4455,4455,4455,0
20231122,134700,80586040,4455,4455,4455,4455,6
20231122,134600,80559310,4455,4455,4455,4455,0
20231122,134500,80559310,4455,4455,4455,4455,44
20231122,134400,80363290,4450,4450,4450,4450,0
20231122,134300,80363290,4450,4450,4450,4450,938
20231122,134200,76189190,4450,4450,4450,4450,0
20231122,134100,76189190,4450,4450,4450,4450,0
20231122,134000,76189190,4450,4450,4450,4450,80
20231122,133900,75833190,4450,4450,4450,4450,0
20231122,133800,75833190,4450,4450,4450,4450,0
20231122,133700,75833190,4450,4450,4450,4450,11
20231122,133600,75784240,4450,4450,4450,4450,0
20231122,133500,75784240,4450,4450,4450,4450,56
20231122,133400,75535040,4450,4450,4450,4450,0
20231122,133300,75535040,4450,4450,4450,4450,0
20231122,133200,75535040,4450,4450,4450,4450,97
20231122,133100,75103390,4455,4455,4455,4455,0
20231122,133000,75103390,4455,4455,4455,4455,44
20231122,132900,74907370,4455,4455,4455,4455,0
20231122,132800,74907370,4455,4455,4455,4455,0
20231122,132700,74907370,4455,4455,4455,4455,16
20231122,132600,74836090,4455,4455,4455,4455,0
20231122,132500,74836090,4455,4455,4455,4455,44
20231122,132400,74640070,4455,4455,4455,4455,0
20231122,132300,74640070,4455,4455,4455,4455,0
20231122,132200,74640070,4455,4455,4455,4455,6
20231122,132100,74613340,4455,4455,4455,4455,0
20231122,132000,74613340,4455,4455,4455,4455,126
20231122,131900,74052010,4455,4455,4455,4455,0
20231122,131800,74052010,4455,4455,4455,4455,0
20231122,131700,74052010,4455,4455,4455,4455,6
20231122,131600,74025280,4455,4455,4455,4455,0
20231122,131500,74025280,4455,4455,4455,4455,44
20231122,131400,73829260,4455,4455,4455,4455,0
20231122,131300,73829260,4455,4455,4455,4455,0
20231122,131200,73829260,4455,4455,4455,4450,70
20231122,131100,73517485,4455,4455,4455,4455,9
20231122,131000,73477390,4455,4455,4455,4455,45
20231122,130900,73276915,4455,4455,4455,4455,91
20231122,130800,72871510,4460,4460,4460,4460,0
20231122,130700,72871510,4460,4460,4460,4460,6
20231122,130600,72844750,4455,4455,4455,4455,265
20231122,130500,71664175,4455,4455,4455,4455,44
20231122,130400,71468155,4455,4455,4455,4455,45
20231122,130300,71267680,4455,4455,4455,4455,0
20231122,130200,71267680,4455,4455,4455,4455,6
20231122,130100,71240950,4455,4455,4455,4455,0
20231122,130000,71240950,4455,4455,4455,4455,81
20231122,125900,70880095,4455,4455,4455,4455,0
20231122,125800,70880095,4455,4455,4455,4455,0
20231122,125700,70880095,4455,4455,4455,4455,6
20231122,125600,70853365,4455,4455,4455,4455,0
20231122,125500,70853365,4455,4455,4455,4455,90
20231122,125400,70452415,4455,4455,4455,4455,0
20231122,125300,70452415,4455,4455,4455,4455,0
20231122,125200,70452415,4455,4455,4455,4455,6
20231122,125100,70425685,4455,4455,4455,4455,0
20231122,125000,70425685,4455,4455,4455,4455,44
20231122,124900,70229665,4455,4455,4455,4455,0
20231122,124800,70229665,4455,4455,4455,4455,0
20231122,124700,70229665,4455,4450,4455,4450,8
20231122,124600,70194035,4455,4455,4455,4455,91
20231122,124500,69788630,4455,4455,4455,4455,44
20231122,124400,69592610,4455,4455,4455,4455,0
20231122,124300,69592610,4455,4455,4455,4455,0
20231122,124200,69592610,4455,4455,4455,4455,6
20231122,124100,69565880,4460,4460,4460,4460,0
20231122,124000,69565880,4460,4455,4460,4455,81
20231122,123900,69204805,4445,4445,4445,4445,10
20231122,123800,69160355,4455,4455,4455,4455,0
20231122,123700,69160355,4455,4455,4455,4455,6
20231122,123600,69133625,4455,4455,4455,4455,0
20231122,123500,69133625,4455,4455,4455,4455,44
20231122,123400,68937605,4450,4450,4450,4450,0
20231122,123300,68937605,4450,4450,4450,4450,0
20231122,123200,68937605,4450,4450,4450,4450,6
20231122,123100,68910905,4450,4450,4450,4450,0
20231122,123000,68910905,4450,4450,4450,4450,44
20231122,122900,68715105,4450,4450,4450,4450,0
20231122,122800,68715105,4450,4450,4450,4450,5
20231122,122700,68692855,4450,4450,4450,4450,6
20231122,122600,68666155,4450,4450,4450,4450,0
20231122,122500,68666155,4450,4450,4450,4450,44
20231122,122400,68470355,4450,4450,4450,4450,0
20231122,122300,68470355,4450,4450,4450,4450,91
20231122,122200,68065405,4450,4450,4450,4450,6
20231122,122100,68038705,4455,4455,4455,4455,0
20231122,122000,68038705,4455,4460,4460,4455,81
20231122,121900,67677665,4460,4460,4460,4460,0
20231122,121800,67677665,4460,4460,4460,4460,0
20231122,121700,67677665,4460,4460,4460,4460,6
20231122,121600,67650905,4460,4460,4460,4460,0
20231122,121500,67650905,4460,4460,4460,4460,44
20231122,121400,67454665,4460,4460,4460,4460,0
20231122,121300,67454665,4460,4460,4460,4460,0
20231122,121200,67454665,4460,4455,4460,4455,8
20231122,121100,67418995,4455,4455,4460,4455,3
20231122,121000,67405625,4455,4460,4460,4455,45
20231122,120900,67204930,4460,4460,4460,4460,0
20231122,120800,67204930,4460,4460,4460,4460,0
20231122,120700,67204930,4460,4460,4460,4460,6
20231122,120600,67178170,4460,4460,4460,4460,0
20231122,120500,67178170,4460,4460,4460,4460,44
20231122,120400,66981930,4455,4455,4455,4455,0
20231122,120300,66981930,4455,4455,4455,4455,10
20231122,120200,66937380,4455,4460,4460,4455,20
20231122,120100,66848230,4465,4465,4465,4465,0
20231122,120000,66848230,4465,4460,4465,4455,172
20231122,115900,66081345,4460,4460,4460,4460,0
20231122,115800,66081345,4460,4460,4460,4460,0
20231122,115700,66081345,4460,4460,4460,4460,6
20231122,115600,66054585,4460,4460,4460,4460,0
20231122,115500,66054585,4460,4460,4460,4460,44
20231122,115400,65858345,4460,4460,4460,4460,0
20231122,115300,65858345,4460,4460,4460,4460,0
20231122,115200,65858345,4460,4460,4460,4460,6
20231122,115100,65831585,4445,4445,4445,4445,0
20231122,115000,65831585,4445,4445,4445,4445,44
20231122,114900,65636005,4460,4460,4460,4460,0
20231122,114800,65636005,4460,4460,4460,4460,0
20231122,114700,65636005,4460,4460,4460,4460,6
20231122,114600,65609245,4460,4460,4460,4460,0
20231122,114500,65609245,4460,4460,4460,4460,44
20231122,114400,65413005,4465,4465,4465,4465,0
20231122,114300,65413005,4465,4465,4465,4465,0
20231122,114200,65413005,4465,4465,4465,4465,6
20231122,114100,65386215,4440,4440,4440,4440,0
20231122,114000,65386215,4440,4440,4440,4440,52
20231122,113900,65155335,4440,4440,4440,4440,0
20231122,113800,65155335,4440,4440,4440,4440,3
20231122,113700,65142015,4440,4440,4440,4440,103
20231122,113600,64684695,4440,4440,4440,4440,0
20231122,113500,64684695,4440,4440,4440,4440,90
20231122,113400,64285095,4440,4440,4440,4440,0
20231122,113300,64285095,4440,4440,4440,4440,0
20231122,113200,64285095,4440,4440,4440,4440,6
20231122,113100,64258455,4440,4440,4440,4440,0
20231122,113000,64258455,4440,4430,4440,4430,74
20231122,112900,63930195,4430,4430,4430,4430,100
20231122,112800,63487195,4440,4440,4440,4440,0
20231122,112700,63487195,4440,4440,4440,4440,6
20231122,112600,63460555,4440,4440,4440,4440,0
20231122,112500,63460555,4440,4430,4440,4430,73
20231122,112400,63136725,4430,4435,4435,4430,153
20231122,112300,62458615,4440,4440,4440,4440,0
20231122,112200,62458615,4440,4440,4440,4440,6
20231122,112100,62431975,4440,4440,4440,4440,3
20231122,112000,62418655,4440,4440,4440,4440,81
20231122,111900,62059015,4440,4440,4440,4440,0
20231122,111800,62059015,4440,4440,4440,4440,0
20231122,111700,62059015,4440,4440,4440,4440,6
20231122,111600,62032375,4440,4440,4440,4440,0
20231122,111500,62032375,4440,4440,4440,4440,44
20231122,111400,61837015,4440,4440,4440,4440,91
20231122,111300,61432975,4440,4440,4440,4440,0
20231122,111200,61432975,4440,4440,4440,4440,7
20231122,111100,61401895,4440,4440,4440,4440,0
20231122,111000,61401895,4440,4440,4440,4440,44
20231122,110900,61206535,4440,4440,4440,4440,0
20231122,110800,61206535,4440,4440,4440,4440,0
20231122,110700,61206535,4440,4440,4440,4440,6
20231122,110600,61179895,4440,4440,4440,4440,1
20231122,110500,61175455,4440,4440,4440,4440,96
20231122,110400,60749215,4435,4450,4450,4435,1279
20231122,110300,55065635,4465,4465,4465,4465,0
20231122,110200,55065635,4465,4465,4465,4465,6
20231122,110100,55038845,4465,4465,4465,4465,0
20231122,110000,55038845,4465,4465,4465,4465,81
20231122,105900,54677180,4470,4470,4470,4470,0
20231122,105800,54677180,4470,4470,4470,4470,0
20231122,105700,54677180,4470,4460,4470,4440,2735
20231122,105600,42515195,4460,4465,4465,4460,481
20231122,105500,40369485,4465,4470,4470,4465,47
20231122,105400,40159410,4465,4465,4465,4465,0
20231122,105300,40159410,4465,4465,4465,4465,7
20231122,105200,40128155,4470,4470,4470,4470,0
20231122,105100,40128155,4470,4470,4470,4470,95
20231122,105000,39703505,4470,4470,4470,4470,44
20231122,104900,39506825,4470,4470,4470,4470,0
20231122,104800,39506825,4470,4470,4470,4470,0
20231122,104700,39506825,4470,4470,4470,4470,6
20231122,104600,39480005,4470,4470,4470,4470,0
20231122,104500,39480005,4470,4470,4470,4470,44
20231122,104400,39283325,4470,4470,4470,4470,1
20231122,104300,39278855,4470,4475,4475,4470,1162
20231122,104200,34084710,4490,4490,4490,4490,6
20231122,104100,34057770,4490,4490,4490,4490,0
20231122,104000,34057770,4490,4490,4490,4490,81
20231122,103900,33694080,4485,4485,4485,4485,0
20231122,103800,33694080,4485,4485,4485,4485,0
20231122,103700,33694080,4485,4485,4485,4485,6
20231122,103600,33667170,4485,4485,4485,4485,0
20231122,103500,33667170,4485,4485,4485,4485,44
20231122,103400,33469830,4490,4490,4490,4490,0
20231122,103300,33469830,4490,4490,4490,4490,0
20231122,103200,33469830,4490,4490,4490,4490,0
20231122,103100,33469830,4490,4490,4490,4490,0
20231122,103000,33469830,4490,4490,4490,4490,44
20231122,102900,33272270,4495,4495,4495,4495,0
20231122,102800,33272270,4495,4490,4495,4490,91
20231122,102700,32863575,4490,4490,4490,4490,6
20231122,102600,32836635,4485,4485,4485,4485,0
20231122,102500,32836635,4485,4485,4485,4485,44
20231122,102400,32639295,4480,4480,4480,4480,145
20231122,102300,31989695,4480,4480,4480,4480,0
20231122,102200,31989695,4480,4480,4480,4480,6
20231122,102100,31962815,4480,4480,4480,4480,0
20231122,102000,31962815,4480,4480,4480,4480,81
20231122,101900,31599935,4485,4485,4485,4485,0
20231122,101800,31599935,4485,4485,4485,4485,0
20231122,101700,31599935,4485,4490,4490,4485,8
20231122,101600,31564050,4475,4475,4475,4475,0
20231122,101500,31564050,4475,4475,4475,4475,74
20231122,101400,31232900,4475,4475,4475,4475,0
20231122,101300,31232900,4475,4475,4475,4475,0
20231122,101200,31232900,4475,4475,4475,4475,16
20231122,101100,31161300,4475,4475,4475,4475,10
20231122,101000,31116550,4475,4475,4475,4475,0
20231122,100900,31116550,4475,4485,4485,4475,200
20231122,100800,30221535,4490,4490,4490,4490,0
20231122,100700,30221535,4490,4490,4490,4490,0
20231122,100600,30221535,4490,4490,4490,4490,1
20231122,100500,30217045,4490,4490,4490,4490,2
20231122,100400,30208065,4495,4495,4495,4495,0
20231122,100300,30208065,4495,4495,4495,4495,0
20231122,100200,30208065,4495,4495,4495,4495,0
20231122,100100,30208065,4495,4495,4495,4495,0
20231122,100000,30208065,4495,4495,4495,4495,37
20231122,095900,30041750,4495,4495,4495,4495,0
20231122,095800,30041750,4495,4495,4495,4495,0
20231122,095700,30041750,4495,4495,4495,4495,0
20231122,095600,30041750,4495,4495,4495,4495,0
20231122,095500,30041750,4495,4495,4495,4495,0
20231122,095400,30041750,4495,4495,4495,4495,0
20231122,095300,30041750,4495,4495,4495,4495,0
20231122,095200,30041750,4495,4495,4495,4495,0
20231122,095100,30041750,4495,4495,4495,4495,0
20231122,095000,30041750,4495,4495,4495,4495,0
20231122,094900,30041750,4495,4495,4495,4495,0
20231122,094800,30041750,4495,4495,4495,4495,0
20231122,094700,30041750,4495,4495,4495,4495,0
20231122,094600,30041750,4495,4490,4495,4490,2
20231122,094500,30032765,4500,4480,4500,4480,1050
20231122,094400,25318440,4480,4480,4480,4480,4
20231122,094300,25300520,4480,4480,4480,4480,1
20231122,094200,25296040,4485,4485,4485,4485,6
20231122,094100,25269130,4485,4485,4485,4485,1
20231122,094000,25264645,4495,4495,4495,4485,83
20231122,093900,24891580,4485,4485,4485,4485,9
20231122,093800,24851215,4485,4485,4485,4485,0
20231122,093700,24851215,4485,4485,4485,4485,6
20231122,093600,24824305,4495,4495,4495,4495,0
20231122,093500,24824305,4495,4465,4495,4465,520
20231122,093400,22501185,4465,4465,4465,4465,0
20231122,093300,22501185,4465,4480,4480,4465,312
20231122,093200,21104980,4485,4495,4495,4485,361
20231122,093100,19485185,4510,4510,4510,4510,0
20231122,093000,19485185,4510,4505,4510,4505,4
20231122,092900,19467160,4485,4500,4500,4485,30
20231122,092800,19332310,4500,4500,4500,4500,106
20231122,092700,18855310,4500,4500,4500,4500,5
20231122,092600,18832810,4495,4495,4495,4495,0
20231122,092500,18832810,4495,4495,4495,4495,44
20231122,092400,18635030,4495,4495,4495,4495,0
20231122,092300,18635030,4495,4495,4495,4495,0
20231122,092200,18635030,4495,4495,4495,4495,6
20231122,092100,18608060,4495,4495,4495,4495,1
20231122,092000,18603565,4495,4495,4495,4495,81
20231122,091900,18239470,4490,4490,4490,4490,0
20231122,091800,18239470,4490,4490,4490,4490,1
20231122,091700,18234980,4485,4465,4485,4465,406
20231122,091600,16422070,4465,4465,4465,4465,466
20231122,091500,14341380,4465,4470,4470,4465,1134
20231122,091400,9273380,4470,4480,4490,4465,357
20231122,091300,7677960,4480,4480,4485,4470,59
20231122,091200,7414020,4480,4495,4495,4480,42
20231122,091100,7225770,4480,4480,4480,4480,1
20231122,091000,7221290,4485,4495,4495,4485,3
20231122,090900,7207815,4490,4490,4490,4490,0
20231122,090800,7207815,4490,4490,4490,4490,0
20231122,090700,7207815,4490,4490,4490,4490,0
20231122,090600,7207815,4490,4490,4490,4490,1566
20231122,090500,176475,4525,4525,4525,4525,0
20231122,090400,176475,4525,4525,4525,4525,0
20231122,090300,176475,4525,4525,4525,4525,0
20231122,090200,176475,4525,4525,4525,4525,0
20231122,090100,176475,4525,4525,4525,4525,0
20231122,090000,176475,4525,4525,4525,4525,39