KissMeData/083550/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,194300,85160015,4795,4795,4795,4795,326
20231121,194200,85160015,4795,4795,4795,4795,0
20231121,194100,85160015,4795,4795,4795,4795,0
20231121,194000,85160015,4795,4795,4795,4795,0
20231121,193900,85160015,4795,4795,4795,4795,0
20231121,193800,85160015,4795,4795,4795,4795,0
20231121,193700,85160015,4795,4795,4795,4795,0
20231121,193600,85160015,4795,4795,4795,4795,0
20231121,193500,85160015,4795,4795,4795,4795,0
20231121,193400,85160015,4795,4795,4795,4795,0
20231121,193300,85160015,4795,4795,4795,4795,0
20231121,193200,85160015,4795,4795,4795,4795,0
20231121,193100,85160015,4795,4795,4795,4795,0
20231121,193000,85160015,4795,4795,4795,4795,0
20231121,192900,85160015,4795,4795,4795,4795,0
20231121,192800,85160015,4795,4795,4795,4795,0
20231121,192700,85160015,4795,4795,4795,4795,0
20231121,192600,85160015,4795,4795,4795,4795,0
20231121,192500,85160015,4795,4795,4795,4795,0
20231121,192400,85160015,4795,4795,4795,4795,0
20231121,192300,85160015,4795,4795,4795,4795,0
20231121,192200,85160015,4795,4795,4795,4795,0
20231121,192100,85160015,4795,4795,4795,4795,0
20231121,192000,85160015,4795,4795,4795,4795,0
20231121,191900,85160015,4795,4795,4795,4795,0
20231121,191800,85160015,4795,4795,4795,4795,0
20231121,191700,85160015,4795,4795,4795,4795,0
20231121,191600,85160015,4795,4795,4795,4795,0
20231121,191500,85160015,4795,4795,4795,4795,0
20231121,191400,85160015,4795,4795,4795,4795,0
20231121,191300,85160015,4795,4795,4795,4795,326
20231121,191200,85160015,4795,4795,4795,4795,0
20231121,191100,85160015,4795,4795,4795,4795,0
20231121,191000,85160015,4795,4795,4795,4795,0
20231121,190900,85160015,4795,4795,4795,4795,0
20231121,190800,85160015,4795,4795,4795,4795,0
20231121,190700,85160015,4795,4795,4795,4795,0
20231121,190600,85160015,4795,4795,4795,4795,0
20231121,190500,85160015,4795,4795,4795,4795,0
20231121,190400,85160015,4795,4795,4795,4795,0
20231121,190300,85160015,4795,4795,4795,4795,0
20231121,190200,85160015,4795,4795,4795,4795,0
20231121,190100,85160015,4795,4795,4795,4795,0
20231121,190000,85160015,4795,4795,4795,4795,0
20231121,185900,85160015,4795,4795,4795,4795,0
20231121,185800,85160015,4795,4795,4795,4795,0
20231121,185700,85160015,4795,4795,4795,4795,0
20231121,185600,85160015,4795,4795,4795,4795,0
20231121,185500,85160015,4795,4795,4795,4795,0
20231121,185400,85160015,4795,4795,4795,4795,0
20231121,185300,85160015,4795,4795,4795,4795,0
20231121,185200,85160015,4795,4795,4795,4795,0
20231121,185100,85160015,4795,4795,4795,4795,0
20231121,185000,85160015,4795,4795,4795,4795,0
20231121,184900,85160015,4795,4795,4795,4795,0
20231121,184800,85160015,4795,4795,4795,4795,0
20231121,184700,85160015,4795,4795,4795,4795,0
20231121,184600,85160015,4795,4795,4795,4795,0
20231121,184500,85160015,4795,4795,4795,4795,0
20231121,184400,85160015,4795,4795,4795,4795,0
20231121,184300,85160015,4795,4795,4795,4795,326
20231121,184200,85160015,4795,4795,4795,4795,0
20231121,184100,85160015,4795,4795,4795,4795,0
20231121,184000,85160015,4795,4795,4795,4795,0
20231121,183900,85160015,4795,4795,4795,4795,0
20231121,183800,85160015,4795,4795,4795,4795,0
20231121,183700,85160015,4795,4795,4795,4795,0
20231121,183600,85160015,4795,4795,4795,4795,0
20231121,183500,85160015,4795,4795,4795,4795,0
20231121,183400,85160015,4795,4795,4795,4795,0
20231121,183300,85160015,4795,4795,4795,4795,0
20231121,183200,85160015,4795,4795,4795,4795,0
20231121,183100,85160015,4795,4795,4795,4795,0
20231121,183000,85160015,4795,4795,4795,4795,0
20231121,182900,85160015,4795,4795,4795,4795,0
20231121,182800,85160015,4795,4795,4795,4795,0
20231121,182700,85160015,4795,4795,4795,4795,0
20231121,182600,85160015,4795,4795,4795,4795,0
20231121,182500,85160015,4795,4795,4795,4795,0
20231121,182400,85160015,4795,4795,4795,4795,0
20231121,182300,85160015,4795,4795,4795,4795,0
20231121,182200,85160015,4795,4795,4795,4795,0
20231121,182100,85160015,4795,4795,4795,4795,0
20231121,182000,85160015,4795,4795,4795,4795,0
20231121,181900,85160015,4795,4795,4795,4795,0
20231121,181800,85160015,4795,4795,4795,4795,0
20231121,181700,85160015,4795,4795,4795,4795,0
20231121,181600,85160015,4795,4795,4795,4795,0
20231121,181500,85160015,4795,4795,4795,4795,0
20231121,181400,85160015,4795,4795,4795,4795,0
20231121,181300,85160015,4795,4795,4795,4795,326
20231121,181200,85160015,4795,4795,4795,4795,0
20231121,181100,85160015,4795,4795,4795,4795,0
20231121,181000,85160015,4795,4795,4795,4795,0
20231121,180900,85160015,4795,4795,4795,4795,0
20231121,180800,85160015,4795,4795,4795,4795,0
20231121,180700,85160015,4795,4795,4795,4795,0
20231121,180600,85160015,4795,4795,4795,4795,0
20231121,180500,85160015,4795,4795,4795,4795,0
20231121,180400,85160015,4795,4795,4795,4795,0
20231121,180300,85160015,4795,4795,4795,4795,0
20231121,180200,85160015,4795,4795,4795,4795,0
20231121,180100,85160015,4795,4795,4795,4795,0
20231121,180000,85160015,4795,4795,4795,4795,0
20231121,175900,85160015,4795,4795,4795,4795,0
20231121,175800,85160015,4795,4795,4795,4795,0
20231121,175700,85160015,4795,4795,4795,4795,0
20231121,175600,85160015,4795,4795,4795,4795,0
20231121,175500,85160015,4795,4795,4795,4795,0
20231121,175400,85160015,4795,4795,4795,4795,0
20231121,175300,85160015,4795,4795,4795,4795,0
20231121,175200,85160015,4795,4795,4795,4795,0
20231121,175100,85160015,4795,4795,4795,4795,0
20231121,175000,85160015,4795,4795,4795,4795,0
20231121,174900,85160015,4795,4795,4795,4795,0
20231121,174800,85160015,4795,4795,4795,4795,0
20231121,174700,85160015,4795,4795,4795,4795,0
20231121,174600,85160015,4795,4795,4795,4795,0
20231121,174500,85160015,4795,4795,4795,4795,0
20231121,174400,85160015,4795,4795,4795,4795,0
20231121,174300,85160015,4795,4795,4795,4795,326
20231121,174200,85160015,4795,4795,4795,4795,0
20231121,174100,85160015,4795,4795,4795,4795,0
20231121,174000,85160015,4795,4795,4795,4795,0
20231121,173900,85160015,4795,4795,4795,4795,0
20231121,173800,85160015,4795,4795,4795,4795,0
20231121,173700,85160015,4795,4795,4795,4795,0
20231121,173600,85160015,4795,4795,4795,4795,0
20231121,173500,85160015,4795,4795,4795,4795,0
20231121,173400,85160015,4795,4795,4795,4795,0
20231121,173300,85160015,4795,4795,4795,4795,0
20231121,173200,85160015,4795,4795,4795,4795,0
20231121,173100,85160015,4795,4795,4795,4795,0
20231121,173000,85160015,4795,4795,4795,4795,0
20231121,172900,85160015,4795,4795,4795,4795,0
20231121,172800,85160015,4795,4795,4795,4795,0
20231121,172700,85160015,4795,4795,4795,4795,0
20231121,172600,85160015,4795,4795,4795,4795,0
20231121,172500,85160015,4795,4795,4795,4795,0
20231121,172400,85160015,4795,4795,4795,4795,0
20231121,172300,85160015,4795,4795,4795,4795,0
20231121,172200,85160015,4795,4795,4795,4795,0
20231121,172100,85160015,4795,4795,4795,4795,0
20231121,172000,85160015,4795,4795,4795,4795,0
20231121,171900,85160015,4795,4795,4795,4795,0
20231121,171800,85160015,4795,4795,4795,4795,0
20231121,171700,85160015,4795,4795,4795,4795,0
20231121,171600,85160015,4795,4795,4795,4795,0
20231121,171500,85160015,4795,4795,4795,4795,0
20231121,171400,85160015,4795,4795,4795,4795,0
20231121,171300,85160015,4795,4795,4795,4795,326
20231121,171200,85160015,4795,4795,4795,4795,0
20231121,171100,85160015,4795,4795,4795,4795,0
20231121,171000,85160015,4795,4795,4795,4795,0
20231121,170900,85160015,4795,4795,4795,4795,0
20231121,170800,85160015,4795,4795,4795,4795,0
20231121,170700,85160015,4795,4795,4795,4795,0
20231121,170600,85160015,4795,4795,4795,4795,0
20231121,170500,85160015,4795,4795,4795,4795,0
20231121,170400,85160015,4795,4795,4795,4795,0
20231121,170300,85160015,4795,4795,4795,4795,0
20231121,170200,85160015,4795,4795,4795,4795,0
20231121,170100,85160015,4795,4795,4795,4795,0
20231121,170000,85160015,4795,4795,4795,4795,0
20231121,165900,85160015,4795,4795,4795,4795,0
20231121,165800,85160015,4795,4795,4795,4795,0
20231121,165700,85160015,4795,4795,4795,4795,0
20231121,165600,85160015,4795,4795,4795,4795,0
20231121,165500,85160015,4795,4795,4795,4795,0
20231121,165400,85160015,4795,4795,4795,4795,0
20231121,165300,85160015,4795,4795,4795,4795,0
20231121,165200,85160015,4795,4795,4795,4795,0
20231121,165100,85160015,4795,4795,4795,4795,0
20231121,165000,85160015,4795,4795,4795,4795,0
20231121,164900,85160015,4795,4795,4795,4795,0
20231121,164800,85160015,4795,4795,4795,4795,0
20231121,164700,85160015,4795,4795,4795,4795,0
20231121,164600,85160015,4795,4795,4795,4795,0
20231121,164500,85160015,4795,4795,4795,4795,0
20231121,164400,85160015,4795,4795,4795,4795,0
20231121,164300,85160015,4795,4795,4795,4795,326
20231121,164200,85160015,4795,4795,4795,4795,0
20231121,164100,85160015,4795,4795,4795,4795,0
20231121,164000,85160015,4795,4795,4795,4795,0
20231121,163900,85160015,4795,4795,4795,4795,0
20231121,163800,85160015,4795,4795,4795,4795,0
20231121,163700,85160015,4795,4795,4795,4795,0
20231121,163600,85160015,4795,4795,4795,4795,0
20231121,163500,85160015,4795,4795,4795,4795,0
20231121,163400,85160015,4795,4795,4795,4795,0
20231121,163300,85160015,4795,4795,4795,4795,0
20231121,163200,85160015,4795,4795,4795,4795,0
20231121,163100,85160015,4795,4795,4795,4795,0
20231121,163000,85160015,4795,4795,4795,4795,0
20231121,162900,85160015,4795,4795,4795,4795,0
20231121,162800,85160015,4795,4795,4795,4795,0
20231121,162700,85160015,4795,4795,4795,4795,0
20231121,162600,85160015,4795,4795,4795,4795,0
20231121,162500,85160015,4795,4795,4795,4795,0
20231121,162400,85160015,4795,4795,4795,4795,0
20231121,162300,85160015,4795,4795,4795,4795,0
20231121,162200,85160015,4795,4795,4795,4795,0
20231121,162100,85160015,4795,4795,4795,4795,0
20231121,162000,85160015,4795,4795,4795,4795,0
20231121,161900,85160015,4795,4795,4795,4795,0
20231121,161800,85160015,4795,4795,4795,4795,0
20231121,161700,85160015,4795,4795,4795,4795,0
20231121,161600,85160015,4795,4795,4795,4795,0
20231121,161500,85160015,4795,4795,4795,4795,0
20231121,161400,85160015,4795,4795,4795,4795,0
20231121,161300,85160015,4795,4795,4795,4795,326
20231121,161200,85160015,4795,4795,4795,4795,0
20231121,161100,85160015,4795,4795,4795,4795,0
20231121,161000,85160015,4795,4795,4795,4795,0
20231121,160900,85160015,4795,4795,4795,4795,0
20231121,160800,85160015,4795,4795,4795,4795,0
20231121,160700,85160015,4795,4795,4795,4795,0
20231121,160600,85160015,4795,4795,4795,4795,0
20231121,160500,85160015,4795,4795,4795,4795,0
20231121,160400,85160015,4795,4795,4795,4795,0
20231121,160300,85160015,4795,4795,4795,4795,0
20231121,160200,85160015,4795,4795,4795,4795,0
20231121,160100,85160015,4795,4795,4795,4795,0
20231121,160000,85160015,4795,4795,4795,4795,0
20231121,155900,85160015,4795,4795,4795,4795,0
20231121,155800,85160015,4795,4795,4795,4795,0
20231121,155700,85160015,4795,4795,4795,4795,0
20231121,155600,85160015,4795,4795,4795,4795,0
20231121,155500,85160015,4795,4795,4795,4795,0
20231121,155400,85160015,4795,4795,4795,4795,0
20231121,155300,85160015,4795,4795,4795,4795,0
20231121,155200,85160015,4795,4795,4795,4795,0
20231121,155100,85160015,4795,4795,4795,4795,0
20231121,155000,85160015,4795,4795,4795,4795,0
20231121,154900,85160015,4795,4795,4795,4795,0
20231121,154800,85160015,4795,4795,4795,4795,0
20231121,154700,85160015,4795,4795,4795,4795,0
20231121,154600,85160015,4795,4795,4795,4795,0
20231121,154500,85160015,4795,4795,4795,4795,0
20231121,154400,85160015,4795,4795,4795,4795,0
20231121,154300,85160015,4795,4795,4795,4795,326
20231121,154200,85160015,4795,4795,4795,4795,0
20231121,154100,85160015,4795,4795,4795,4795,0
20231121,154000,85160015,4795,4795,4795,4795,0
20231121,153900,85160015,4795,4795,4795,4795,0
20231121,153800,85160015,4795,4795,4795,4795,0
20231121,153700,85160015,4795,4795,4795,4795,0
20231121,153600,85160015,4795,4795,4795,4795,0
20231121,153500,85160015,4795,4795,4795,4795,0
20231121,153400,85160015,4795,4795,4795,4795,0
20231121,153300,85160015,4795,4795,4795,4795,0
20231121,153200,85160015,4795,4795,4795,4795,0
20231121,153100,85160015,4795,4795,4795,4795,0
20231121,153000,85160015,4795,4795,4795,4795,326
20231121,152900,83596845,4780,4780,4780,4780,0
20231121,152800,83596845,4780,4780,4780,4780,0
20231121,152700,83596845,4780,4780,4780,4780,0
20231121,152600,83596845,4780,4780,4780,4780,0
20231121,152500,83596845,4780,4780,4780,4780,0
20231121,152400,83596845,4780,4780,4780,4780,0
20231121,152300,83596845,4780,4780,4780,4780,0
20231121,152200,83596845,4780,4780,4780,4780,0
20231121,152100,83596845,4780,4780,4780,4780,0
20231121,152000,83596845,4780,4780,4780,4780,0
20231121,151900,83596845,4780,4755,4780,4755,61
20231121,151800,83306740,4755,4755,4755,4755,14
20231121,151700,83240170,4765,4765,4765,4765,0
20231121,151600,83240170,4765,4765,4765,4765,0
20231121,151500,83240170,4765,4765,4765,4765,0
20231121,151400,83240170,4765,4765,4765,4765,0
20231121,151300,83240170,4765,4765,4765,4765,0
20231121,151200,83240170,4765,4765,4765,4765,0
20231121,151100,83240170,4765,4765,4765,4765,0
20231121,151000,83240170,4765,4765,4765,4765,0
20231121,150900,83240170,4765,4765,4765,4765,0
20231121,150800,83240170,4765,4765,4765,4765,5
20231121,150700,83216345,4765,4765,4765,4765,0
20231121,150600,83216345,4765,4765,4765,4765,0
20231121,150500,83216345,4765,4765,4765,4765,0
20231121,150400,83216345,4765,4765,4765,4765,0
20231121,150300,83216345,4765,4765,4765,4765,0
20231121,150200,83216345,4765,4765,4765,4765,0
20231121,150100,83216345,4765,4765,4765,4765,0
20231121,150000,83216345,4765,4765,4765,4765,15
20231121,145900,83144870,4765,4765,4765,4765,0
20231121,145800,83144870,4765,4765,4765,4765,1
20231121,145700,83140105,4785,4750,4785,4750,1148
20231121,145600,77686300,4750,4750,4750,4750,421
20231121,145500,75686550,4750,4750,4750,4750,0
20231121,145400,75686550,4750,4750,4750,4750,1
20231121,145300,75681800,4750,4750,4750,4750,0
20231121,145200,75681800,4750,4750,4750,4750,0
20231121,145100,75681800,4750,4750,4750,4750,0
20231121,145000,75681800,4750,4750,4750,4750,0
20231121,144900,75681800,4750,4750,4750,4750,0
20231121,144800,75681800,4750,4750,4750,4750,0
20231121,144700,75681800,4750,4750,4750,4750,2
20231121,144600,75672300,4750,4750,4750,4750,1
20231121,144500,75667550,4750,4750,4750,4750,0
20231121,144400,75667550,4750,4750,4750,4750,0
20231121,144300,75667550,4750,4750,4750,4750,1
20231121,144200,75662800,4750,4750,4750,4750,0
20231121,144100,75662800,4750,4750,4750,4750,0
20231121,144000,75662800,4750,4750,4750,4750,0
20231121,143900,75662800,4750,4750,4750,4750,0
20231121,143800,75662800,4750,4750,4755,4750,769
20231121,143700,72009970,4750,4765,4765,4750,1056
20231121,143600,66988985,4765,4765,4765,4765,0
20231121,143500,66988985,4765,4765,4765,4765,0
20231121,143400,66988985,4765,4765,4765,4765,0
20231121,143300,66988985,4765,4765,4765,4765,0
20231121,143200,66988985,4765,4765,4765,4765,88
20231121,143100,66569665,4790,4790,4790,4790,0
20231121,143000,66569665,4790,4790,4790,4790,0
20231121,142900,66569665,4790,4790,4790,4790,0
20231121,142800,66569665,4790,4790,4790,4790,0
20231121,142700,66569665,4790,4790,4790,4790,0
20231121,142600,66569665,4790,4770,4790,4770,28
20231121,142500,66436005,4760,4760,4760,4760,0
20231121,142400,66436005,4760,4760,4760,4760,0
20231121,142300,66436005,4760,4760,4760,4760,0
20231121,142200,66436005,4760,4760,4760,4760,0
20231121,142100,66436005,4760,4760,4760,4760,0
20231121,142000,66436005,4760,4760,4760,4760,0
20231121,141900,66436005,4760,4760,4760,4760,0
20231121,141800,66436005,4760,4760,4760,4760,0
20231121,141700,66436005,4760,4760,4760,4760,0
20231121,141600,66436005,4760,4760,4760,4760,0
20231121,141500,66436005,4760,4760,4760,4760,0
20231121,141400,66436005,4760,4760,4760,4760,0
20231121,141300,66436005,4760,4760,4760,4760,799
20231121,141200,62632765,4755,4755,4755,4755,1
20231121,141100,62628010,4760,4760,4760,4760,0
20231121,141000,62628010,4760,4760,4760,4760,0
20231121,140900,62628010,4760,4760,4760,4760,0
20231121,140800,62628010,4760,4760,4760,4760,0
20231121,140700,62628010,4760,4760,4760,4760,0
20231121,140600,62628010,4760,4760,4760,4760,0
20231121,140500,62628010,4760,4760,4760,4760,0
20231121,140400,62628010,4760,4760,4760,4760,4
20231121,140300,62608970,4760,4760,4760,4760,0
20231121,140200,62608970,4760,4760,4760,4760,10
20231121,140100,62561370,4760,4760,4760,4760,113
20231121,140000,62023490,4760,4760,4760,4760,0
20231121,135900,62023490,4760,4760,4760,4760,0
20231121,135800,62023490,4760,4760,4760,4760,0
20231121,135700,62023490,4760,4760,4760,4760,0
20231121,135600,62023490,4760,4760,4760,4760,0
20231121,135500,62023490,4760,4760,4760,4760,1
20231121,135400,62018730,4755,4755,4755,4755,0
20231121,135300,62018730,4755,4755,4755,4755,0
20231121,135200,62018730,4755,4755,4755,4755,0
20231121,135100,62018730,4755,4755,4755,4755,0
20231121,135000,62018730,4755,4755,4755,4755,0
20231121,134900,62018730,4755,4755,4755,4755,1
20231121,134800,62013975,4760,4770,4770,4760,1073
20231121,134700,56906015,4795,4795,4795,4795,0
20231121,134600,56906015,4795,4795,4795,4795,0
20231121,134500,56906015,4795,4795,4795,4795,0
20231121,134400,56906015,4795,4795,4795,4795,0
20231121,134300,56906015,4795,4795,4795,4795,11
20231121,134200,56853270,4795,4795,4795,4795,0
20231121,134100,56853270,4795,4795,4795,4795,0
20231121,134000,56853270,4795,4795,4795,4795,0
20231121,133900,56853270,4795,4795,4795,4795,0
20231121,133800,56853270,4795,4795,4795,4795,0
20231121,133700,56853270,4795,4795,4795,4795,0
20231121,133600,56853270,4795,4795,4795,4795,0
20231121,133500,56853270,4795,4795,4795,4795,0
20231121,133400,56853270,4795,4795,4795,4795,0
20231121,133300,56853270,4795,4795,4795,4795,0
20231121,133200,56853270,4795,4795,4795,4795,0
20231121,133100,56853270,4795,4795,4795,4795,0
20231121,133000,56853270,4795,4795,4795,4795,0
20231121,132900,56853270,4795,4795,4795,4795,0
20231121,132800,56853270,4795,4795,4795,4795,0
20231121,132700,56853270,4795,4795,4795,4795,0
20231121,132600,56853270,4795,4795,4795,4795,0
20231121,132500,56853270,4795,4795,4795,4795,0
20231121,132400,56853270,4795,4795,4795,4795,0
20231121,132300,56853270,4795,4795,4795,4795,1
20231121,132200,56848475,4770,4770,4770,4770,1
20231121,132100,56843705,4770,4770,4790,4770,745
20231121,132000,53275235,4770,4770,4770,4770,0
20231121,131900,53275235,4770,4770,4770,4770,1
20231121,131800,53270465,4770,4770,4770,4770,3
20231121,131700,53256155,4770,4770,4770,4770,6
20231121,131600,53227535,4770,4770,4770,4770,7
20231121,131500,53194145,4770,4770,4770,4770,6
20231121,131400,53165525,4770,4770,4770,4770,5
20231121,131300,53141675,4770,4770,4770,4760,100
20231121,131200,52665375,4780,4780,4780,4780,0
20231121,131100,52665375,4780,4780,4780,4780,0
20231121,131000,52665375,4780,4780,4780,4780,0
20231121,130900,52665375,4780,4780,4780,4780,0
20231121,130800,52665375,4780,4780,4780,4780,0
20231121,130700,52665375,4780,4780,4780,4780,0
20231121,130600,52665375,4780,4780,4780,4780,0
20231121,130500,52665375,4780,4780,4780,4780,0
20231121,130400,52665375,4780,4780,4780,4780,0
20231121,130300,52665375,4780,4780,4780,4780,0
20231121,130200,52665375,4780,4780,4780,4780,5
20231121,130100,52641475,4780,4780,4780,4780,12
20231121,130000,52584115,4780,4780,4780,4780,2
20231121,125900,52574555,4785,4785,4785,4785,1487
20231121,125800,45459260,4785,4785,4785,4785,0
20231121,125700,45459260,4785,4785,4785,4785,0
20231121,125600,45459260,4785,4785,4785,4785,0
20231121,125500,45459260,4785,4785,4785,4785,0
20231121,125400,45459260,4785,4770,4785,4770,7
20231121,125300,45425795,4775,4775,4775,4775,1
20231121,125200,45421020,4765,4765,4765,4765,0
20231121,125100,45421020,4765,4765,4765,4765,0
20231121,125000,45421020,4765,4765,4765,4765,0
20231121,124900,45421020,4765,4765,4765,4765,0
20231121,124800,45421020,4765,4765,4765,4765,50
20231121,124700,45182770,4775,4775,4775,4775,2
20231121,124600,45173220,4775,4775,4775,4775,6
20231121,124500,45144570,4775,4765,4775,4765,6
20231121,124400,45115940,4775,4775,4775,4775,285
20231121,124300,43755065,4770,4770,4770,4770,5
20231121,124200,43731215,4770,4770,4770,4770,0
20231121,124100,43731215,4770,4770,4770,4770,0
20231121,124000,43731215,4770,4770,4770,4770,0
20231121,123900,43731215,4770,4770,4770,4770,0
20231121,123800,43731215,4770,4770,4770,4770,0
20231121,123700,43731215,4770,4770,4770,4770,16
20231121,123600,43654895,4770,4770,4770,4770,0
20231121,123500,43654895,4770,4770,4770,4770,0
20231121,123400,43654895,4770,4770,4770,4770,0
20231121,123300,43654895,4770,4770,4770,4770,0
20231121,123200,43654895,4770,4770,4770,4770,0
20231121,123100,43654895,4770,4770,4770,4770,0
20231121,123000,43654895,4770,4770,4770,4770,0
20231121,122900,43654895,4770,4770,4770,4770,0
20231121,122800,43654895,4770,4770,4770,4770,0
20231121,122700,43654895,4770,4770,4770,4770,0
20231121,122600,43654895,4770,4770,4770,4770,5
20231121,122500,43631045,4760,4770,4770,4760,24
20231121,122400,43516670,4780,4780,4780,4780,0
20231121,122300,43516670,4780,4780,4780,4780,0
20231121,122200,43516670,4780,4780,4780,4780,0
20231121,122100,43516670,4780,4780,4780,4780,0
20231121,122000,43516670,4780,4780,4780,4780,0
20231121,121900,43516670,4780,4780,4780,4780,0
20231121,121800,43516670,4780,4780,4780,4780,17
20231121,121700,43435410,4780,4780,4780,4780,0
20231121,121600,43435410,4780,4780,4780,4780,0
20231121,121500,43435410,4780,4780,4780,4780,0
20231121,121400,43435410,4780,4780,4780,4780,0
20231121,121300,43435410,4780,4780,4780,4780,10
20231121,121200,43387610,4780,4780,4780,4780,1
20231121,121100,43382830,4770,4770,4770,4770,0
20231121,121000,43382830,4770,4770,4770,4770,0
20231121,120900,43382830,4770,4770,4770,4770,0
20231121,120800,43382830,4770,4770,4770,4770,0
20231121,120700,43382830,4770,4770,4770,4770,0
20231121,120600,43382830,4770,4770,4770,4770,0
20231121,120500,43382830,4770,4770,4770,4770,1
20231121,120400,43378060,4770,4770,4770,4770,0
20231121,120300,43378060,4770,4770,4770,4770,0
20231121,120200,43378060,4770,4770,4770,4770,0
20231121,120100,43378060,4770,4770,4770,4770,0
20231121,120000,43378060,4770,4770,4770,4770,0
20231121,115900,43378060,4770,4770,4770,4770,0
20231121,115800,43378060,4770,4770,4770,4770,0
20231121,115700,43378060,4770,4770,4770,4770,0
20231121,115600,43378060,4770,4770,4770,4770,0
20231121,115500,43378060,4770,4770,4770,4770,0
20231121,115400,43378060,4770,4770,4770,4770,0
20231121,115300,43378060,4770,4770,4770,4770,0
20231121,115200,43378060,4770,4770,4770,4770,0
20231121,115100,43378060,4770,4770,4770,4770,0
20231121,115000,43378060,4770,4770,4770,4770,0
20231121,114900,43378060,4770,4770,4770,4770,0
20231121,114800,43378060,4770,4770,4770,4770,1
20231121,114700,43373290,4770,4770,4770,4770,0
20231121,114600,43373290,4770,4770,4770,4770,0
20231121,114500,43373290,4770,4770,4770,4770,0
20231121,114400,43373290,4770,4770,4770,4770,20
20231121,114300,43277890,4760,4760,4760,4760,0
20231121,114200,43277890,4760,4760,4760,4760,0
20231121,114100,43277890,4760,4760,4760,4760,0
20231121,114000,43277890,4760,4760,4760,4760,0
20231121,113900,43277890,4760,4760,4760,4760,0
20231121,113800,43277890,4760,4760,4760,4760,0
20231121,113700,43277890,4760,4760,4760,4760,0
20231121,113600,43277890,4760,4760,4760,4760,0
20231121,113500,43277890,4760,4760,4760,4760,0
20231121,113400,43277890,4760,4760,4760,4760,0
20231121,113300,43277890,4760,4760,4760,4760,0
20231121,113200,43277890,4760,4760,4760,4760,0
20231121,113100,43277890,4760,4760,4760,4760,0
20231121,113000,43277890,4760,4760,4760,4760,0
20231121,112900,43277890,4760,4760,4760,4760,0
20231121,112800,43277890,4760,4760,4760,4760,0
20231121,112700,43277890,4760,4760,4760,4760,0
20231121,112600,43277890,4760,4760,4760,4760,0
20231121,112500,43277890,4760,4760,4760,4760,0
20231121,112400,43277890,4760,4760,4760,4760,1
20231121,112300,43273130,4760,4775,4775,4760,635
20231121,112200,40245935,4775,4775,4775,4775,27
20231121,112100,40117010,4775,4775,4775,4775,0
20231121,112000,40117010,4775,4775,4775,4775,0
20231121,111900,40117010,4775,4775,4775,4775,0
20231121,111800,40117010,4775,4775,4775,4775,37
20231121,111700,39940335,4785,4785,4785,4785,0
20231121,111600,39940335,4785,4785,4785,4785,0
20231121,111500,39940335,4785,4785,4785,4785,0
20231121,111400,39940335,4785,4785,4785,4785,0
20231121,111300,39940335,4785,4785,4785,4785,0
20231121,111200,39940335,4785,4785,4785,4785,0
20231121,111100,39940335,4785,4785,4785,4785,0
20231121,111000,39940335,4785,4785,4785,4785,261
20231121,110900,38691450,4780,4780,4780,4780,0
20231121,110800,38691450,4780,4780,4780,4780,0
20231121,110700,38691450,4780,4780,4780,4780,0
20231121,110600,38691450,4780,4780,4780,4780,0
20231121,110500,38691450,4780,4780,4780,4780,0
20231121,110400,38691450,4780,4780,4780,4780,0
20231121,110300,38691450,4780,4780,4780,4780,0
20231121,110200,38691450,4780,4780,4780,4780,0
20231121,110100,38691450,4780,4780,4780,4780,0
20231121,110000,38691450,4780,4780,4780,4780,0
20231121,105900,38691450,4780,4780,4780,4780,0
20231121,105800,38691450,4780,4780,4780,4780,0
20231121,105700,38691450,4780,4780,4780,4780,0
20231121,105600,38691450,4780,4780,4780,4780,0
20231121,105500,38691450,4780,4780,4780,4780,0
20231121,105400,38691450,4780,4780,4780,4780,0
20231121,105300,38691450,4780,4780,4780,4780,1
20231121,105200,38686670,4785,4785,4785,4785,0
20231121,105100,38686670,4785,4785,4785,4785,100
20231121,105000,38208170,4780,4780,4780,4780,0
20231121,104900,38208170,4780,4780,4780,4780,210
20231121,104800,37204370,4780,4780,4780,4780,0
20231121,104700,37204370,4780,4775,4780,4775,201
20231121,104600,36243595,4775,4775,4775,4775,0
20231121,104500,36243595,4775,4780,4780,4775,405
20231121,104400,34307720,4780,4780,4780,4780,0
20231121,104300,34307720,4780,4780,4780,4780,0
20231121,104200,34307720,4780,4780,4780,4780,0
20231121,104100,34307720,4780,4780,4780,4780,0
20231121,104000,34307720,4780,4780,4780,4780,0
20231121,103900,34307720,4780,4780,4780,4780,0
20231121,103800,34307720,4780,4780,4780,4780,0
20231121,103700,34307720,4780,4780,4780,4780,0
20231121,103600,34307720,4780,4780,4780,4780,0
20231121,103500,34307720,4780,4780,4780,4780,0
20231121,103400,34307720,4780,4780,4780,4780,0
20231121,103300,34307720,4780,4780,4780,4780,0
20231121,103200,34307720,4780,4780,4780,4780,0
20231121,103100,34307720,4780,4780,4780,4780,0
20231121,103000,34307720,4780,4780,4780,4780,0
20231121,102900,34307720,4780,4780,4780,4780,0
20231121,102800,34307720,4780,4780,4780,4780,0
20231121,102700,34307720,4780,4780,4780,4780,0
20231121,102600,34307720,4780,4780,4780,4780,100
20231121,102500,33829720,4780,4780,4780,4780,0
20231121,102400,33829720,4780,4780,4780,4780,0
20231121,102300,33829720,4780,4780,4780,4780,0
20231121,102200,33829720,4780,4780,4780,4780,0
20231121,102100,33829720,4780,4780,4780,4780,0
20231121,102000,33829720,4780,4780,4780,4780,0
20231121,101900,33829720,4780,4780,4780,4780,0
20231121,101800,33829720,4780,4795,4795,4780,2175
20231121,101700,23415655,4795,4795,4795,4795,0
20231121,101600,23415655,4795,4795,4795,4795,0
20231121,101500,23415655,4795,4795,4795,4795,0
20231121,101400,23415655,4795,4795,4795,4795,0
20231121,101300,23415655,4795,4795,4795,4795,0
20231121,101200,23415655,4795,4795,4795,4795,0
20231121,101100,23415655,4795,4785,4795,4785,239
20231121,101000,22269660,4795,4795,4795,4795,0
20231121,100900,22269660,4795,4795,4795,4795,0
20231121,100800,22269660,4795,4770,4795,4770,6
20231121,100700,22240915,4795,4765,4795,4765,107
20231121,100600,21728280,4765,4765,4765,4765,5
20231121,100500,21704455,4765,4765,4765,4765,6
20231121,100400,21675865,4765,4765,4765,4765,4
20231121,100300,21656805,4755,4755,4755,4755,0
20231121,100200,21656805,4755,4755,4755,4755,0
20231121,100100,21656805,4755,4755,4755,4755,0
20231121,100000,21656805,4755,4755,4755,4755,4
20231121,095900,21637785,4790,4790,4790,4790,0
20231121,095800,21637785,4790,4790,4790,4790,0
20231121,095700,21637785,4790,4790,4790,4790,0
20231121,095600,21637785,4790,4790,4790,4790,0
20231121,095500,21637785,4790,4790,4790,4790,43
20231121,095400,21431815,4790,4790,4790,4790,1
20231121,095300,21427025,4785,4785,4785,4785,0
20231121,095200,21427025,4785,4785,4785,4785,200
20231121,095100,20470025,4750,4750,4750,4750,0
20231121,095000,20470025,4750,4750,4750,4750,0
20231121,094900,20470025,4750,4750,4750,4750,0
20231121,094800,20470025,4750,4750,4750,4750,0
20231121,094700,20470025,4750,4750,4750,4750,0
20231121,094600,20470025,4750,4750,4750,4750,0
20231121,094500,20470025,4750,4750,4750,4750,0
20231121,094400,20470025,4750,4750,4750,4750,0
20231121,094300,20470025,4750,4750,4750,4750,0
20231121,094200,20470025,4750,4750,4750,4750,0
20231121,094100,20470025,4750,4750,4750,4750,0
20231121,094000,20470025,4750,4750,4750,4750,0
20231121,093900,20470025,4750,4750,4750,4750,0
20231121,093800,20470025,4750,4750,4750,4750,0
20231121,093700,20470025,4750,4750,4750,4750,0
20231121,093600,20470025,4750,4750,4750,4750,0
20231121,093500,20470025,4750,4770,4770,4750,1011
20231121,093400,15666370,4780,4780,4780,4780,5
20231121,093300,15642470,4765,4765,4765,4765,0
20231121,093200,15642470,4765,4765,4765,4765,0
20231121,093100,15642470,4765,4765,4765,4765,0
20231121,093000,15642470,4765,4765,4765,4765,77
20231121,092900,15275565,4760,4760,4760,4760,0
20231121,092800,15275565,4760,4760,4760,4760,2
20231121,092700,15266045,4750,4750,4750,4750,1
20231121,092600,15261295,4750,4750,4750,4750,0
20231121,092500,15261295,4750,4750,4750,4750,0
20231121,092400,15261295,4750,4750,4750,4750,0
20231121,092300,15261295,4750,4750,4750,4750,0
20231121,092200,15261295,4750,4750,4750,4750,0
20231121,092100,15261295,4750,4750,4750,4750,1
20231121,092000,15256545,4755,4755,4755,4755,0
20231121,091900,15256545,4755,4755,4755,4755,0
20231121,091800,15256545,4755,4755,4755,4755,0
20231121,091700,15256545,4755,4755,4755,4755,0
20231121,091600,15256545,4755,4755,4755,4755,0
20231121,091500,15256545,4755,4755,4755,4755,0
20231121,091400,15256545,4755,4755,4755,4755,0
20231121,091300,15256545,4755,4755,4755,4755,0
20231121,091200,15256545,4755,4755,4755,4755,0
20231121,091100,15256545,4755,4740,4755,4740,8
20231121,091000,15218580,4740,4740,4740,4740,5
20231121,090900,15194880,4740,4740,4740,4740,1
20231121,090800,15190140,4765,4765,4765,4765,0
20231121,090700,15190140,4765,4765,4765,4765,0
20231121,090600,15190140,4765,4765,4765,4765,105
20231121,090500,14689815,4765,4765,4765,4765,0
20231121,090400,14689815,4765,4765,4765,4765,6
20231121,090300,14661225,4765,4765,4765,4765,0
20231121,090200,14661225,4765,4765,4765,4765,0
20231121,090100,14661225,4765,4765,4765,4765,0
20231121,090000,14661225,4765,4720,4790,4720,3079