KissMeData/089470/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,194500,371176965,4860,4860,4860,4860,2860
20231123,194400,371176965,4860,4860,4860,4860,0
20231123,194300,371176965,4860,4860,4860,4860,0
20231123,194200,371176965,4860,4860,4860,4860,0
20231123,194100,371176965,4860,4860,4860,4860,0
20231123,194000,371176965,4860,4860,4860,4860,0
20231123,193900,371176965,4860,4860,4860,4860,0
20231123,193800,371176965,4860,4860,4860,4860,0
20231123,193700,371176965,4860,4860,4860,4860,0
20231123,193600,371176965,4860,4860,4860,4860,0
20231123,193500,371176965,4860,4860,4860,4860,0
20231123,193400,371176965,4860,4860,4860,4860,0
20231123,193300,371176965,4860,4860,4860,4860,0
20231123,193200,371176965,4860,4860,4860,4860,0
20231123,193100,371176965,4860,4860,4860,4860,0
20231123,193000,371176965,4860,4860,4860,4860,0
20231123,192900,371176965,4860,4860,4860,4860,0
20231123,192800,371176965,4860,4860,4860,4860,0
20231123,192700,371176965,4860,4860,4860,4860,0
20231123,192600,371176965,4860,4860,4860,4860,0
20231123,192500,371176965,4860,4860,4860,4860,0
20231123,192400,371176965,4860,4860,4860,4860,0
20231123,192300,371176965,4860,4860,4860,4860,0
20231123,192200,371176965,4860,4860,4860,4860,0
20231123,192100,371176965,4860,4860,4860,4860,0
20231123,192000,371176965,4860,4860,4860,4860,0
20231123,191900,371176965,4860,4860,4860,4860,0
20231123,191800,371176965,4860,4860,4860,4860,0
20231123,191700,371176965,4860,4860,4860,4860,0
20231123,191600,371176965,4860,4860,4860,4860,0
20231123,191500,371176965,4860,4860,4860,4860,2860
20231123,191400,371176965,4860,4860,4860,4860,0
20231123,191300,371176965,4860,4860,4860,4860,0
20231123,191200,371176965,4860,4860,4860,4860,0
20231123,191100,371176965,4860,4860,4860,4860,0
20231123,191000,371176965,4860,4860,4860,4860,0
20231123,190900,371176965,4860,4860,4860,4860,0
20231123,190800,371176965,4860,4860,4860,4860,0
20231123,190700,371176965,4860,4860,4860,4860,0
20231123,190600,371176965,4860,4860,4860,4860,0
20231123,190500,371176965,4860,4860,4860,4860,0
20231123,190400,371176965,4860,4860,4860,4860,0
20231123,190300,371176965,4860,4860,4860,4860,0
20231123,190200,371176965,4860,4860,4860,4860,0
20231123,190100,371176965,4860,4860,4860,4860,0
20231123,190000,371176965,4860,4860,4860,4860,0
20231123,185900,371176965,4860,4860,4860,4860,0
20231123,185800,371176965,4860,4860,4860,4860,0
20231123,185700,371176965,4860,4860,4860,4860,0
20231123,185600,371176965,4860,4860,4860,4860,0
20231123,185500,371176965,4860,4860,4860,4860,0
20231123,185400,371176965,4860,4860,4860,4860,0
20231123,185300,371176965,4860,4860,4860,4860,0
20231123,185200,371176965,4860,4860,4860,4860,0
20231123,185100,371176965,4860,4860,4860,4860,0
20231123,185000,371176965,4860,4860,4860,4860,0
20231123,184900,371176965,4860,4860,4860,4860,0
20231123,184800,371176965,4860,4860,4860,4860,0
20231123,184700,371176965,4860,4860,4860,4860,0
20231123,184600,371176965,4860,4860,4860,4860,0
20231123,184500,371176965,4860,4860,4860,4860,2860
20231123,184400,371176965,4860,4860,4860,4860,0
20231123,184300,371176965,4860,4860,4860,4860,0
20231123,184200,371176965,4860,4860,4860,4860,0
20231123,184100,371176965,4860,4860,4860,4860,0
20231123,184000,371176965,4860,4860,4860,4860,0
20231123,183900,371176965,4860,4860,4860,4860,0
20231123,183800,371176965,4860,4860,4860,4860,0
20231123,183700,371176965,4860,4860,4860,4860,0
20231123,183600,371176965,4860,4860,4860,4860,0
20231123,183500,371176965,4860,4860,4860,4860,0
20231123,183400,371176965,4860,4860,4860,4860,0
20231123,183300,371176965,4860,4860,4860,4860,0
20231123,183200,371176965,4860,4860,4860,4860,0
20231123,183100,371176965,4860,4860,4860,4860,0
20231123,183000,371176965,4860,4860,4860,4860,0
20231123,182900,371176965,4860,4860,4860,4860,0
20231123,182800,371176965,4860,4860,4860,4860,0
20231123,182700,371176965,4860,4860,4860,4860,0
20231123,182600,371176965,4860,4860,4860,4860,0
20231123,182500,371176965,4860,4860,4860,4860,0
20231123,182400,371176965,4860,4860,4860,4860,0
20231123,182300,371176965,4860,4860,4860,4860,0
20231123,182200,371176965,4860,4860,4860,4860,0
20231123,182100,371176965,4860,4860,4860,4860,0
20231123,182000,371176965,4860,4860,4860,4860,0
20231123,181900,371176965,4860,4860,4860,4860,0
20231123,181800,371176965,4860,4860,4860,4860,0
20231123,181700,371176965,4860,4860,4860,4860,0
20231123,181600,371176965,4860,4860,4860,4860,0
20231123,181500,371176965,4860,4860,4860,4860,2860
20231123,181400,371176965,4860,4860,4860,4860,0
20231123,181300,371176965,4860,4860,4860,4860,0
20231123,181200,371176965,4860,4860,4860,4860,0
20231123,181100,371176965,4860,4860,4860,4860,0
20231123,181000,371176965,4860,4860,4860,4860,0
20231123,180900,371176965,4860,4860,4860,4860,0
20231123,180800,371176965,4860,4860,4860,4860,0
20231123,180700,371176965,4860,4860,4860,4860,0
20231123,180600,371176965,4860,4860,4860,4860,0
20231123,180500,371176965,4860,4860,4860,4860,0
20231123,180400,371176965,4860,4860,4860,4860,0
20231123,180300,371176965,4860,4860,4860,4860,0
20231123,180200,371176965,4860,4860,4860,4860,0
20231123,180100,371176965,4860,4860,4860,4860,0
20231123,180000,371176965,4860,4860,4860,4860,0
20231123,175900,371176965,4860,4860,4860,4860,0
20231123,175800,371176965,4860,4860,4860,4860,0
20231123,175700,371176965,4860,4860,4860,4860,0
20231123,175600,371176965,4860,4860,4860,4860,0
20231123,175500,371176965,4860,4860,4860,4860,0
20231123,175400,371176965,4860,4860,4860,4860,0
20231123,175300,371176965,4860,4860,4860,4860,0
20231123,175200,371176965,4860,4860,4860,4860,0
20231123,175100,371176965,4860,4860,4860,4860,0
20231123,175000,371176965,4860,4860,4860,4860,0
20231123,174900,371176965,4860,4860,4860,4860,0
20231123,174800,371176965,4860,4860,4860,4860,0
20231123,174700,371176965,4860,4860,4860,4860,0
20231123,174600,371176965,4860,4860,4860,4860,0
20231123,174500,371176965,4860,4860,4860,4860,2860
20231123,174400,371176965,4860,4860,4860,4860,0
20231123,174300,371176965,4860,4860,4860,4860,0
20231123,174200,371176965,4860,4860,4860,4860,0
20231123,174100,371176965,4860,4860,4860,4860,0
20231123,174000,371176965,4860,4860,4860,4860,0
20231123,173900,371176965,4860,4860,4860,4860,0
20231123,173800,371176965,4860,4860,4860,4860,0
20231123,173700,371176965,4860,4860,4860,4860,0
20231123,173600,371176965,4860,4860,4860,4860,0
20231123,173500,371176965,4860,4860,4860,4860,0
20231123,173400,371176965,4860,4860,4860,4860,0
20231123,173300,371176965,4860,4860,4860,4860,0
20231123,173200,371176965,4860,4860,4860,4860,0
20231123,173100,371176965,4860,4860,4860,4860,0
20231123,173000,371176965,4860,4860,4860,4860,0
20231123,172900,371176965,4860,4860,4860,4860,0
20231123,172800,371176965,4860,4860,4860,4860,0
20231123,172700,371176965,4860,4860,4860,4860,0
20231123,172600,371176965,4860,4860,4860,4860,0
20231123,172500,371176965,4860,4860,4860,4860,0
20231123,172400,371176965,4860,4860,4860,4860,0
20231123,172300,371176965,4860,4860,4860,4860,0
20231123,172200,371176965,4860,4860,4860,4860,0
20231123,172100,371176965,4860,4860,4860,4860,0
20231123,172000,371176965,4860,4860,4860,4860,0
20231123,171900,371176965,4860,4860,4860,4860,0
20231123,171800,371176965,4860,4860,4860,4860,0
20231123,171700,371176965,4860,4860,4860,4860,0
20231123,171600,371176965,4860,4860,4860,4860,0
20231123,171500,371176965,4860,4860,4860,4860,2860
20231123,171400,371176965,4860,4860,4860,4860,0
20231123,171300,371176965,4860,4860,4860,4860,0
20231123,171200,371176965,4860,4860,4860,4860,0
20231123,171100,371176965,4860,4860,4860,4860,0
20231123,171000,371176965,4860,4860,4860,4860,0
20231123,170900,371176965,4860,4860,4860,4860,0
20231123,170800,371176965,4860,4860,4860,4860,0
20231123,170700,371176965,4860,4860,4860,4860,0
20231123,170600,371176965,4860,4860,4860,4860,0
20231123,170500,371176965,4860,4860,4860,4860,0
20231123,170400,371176965,4860,4860,4860,4860,0
20231123,170300,371176965,4860,4860,4860,4860,0
20231123,170200,371176965,4860,4860,4860,4860,0
20231123,170100,371176965,4860,4860,4860,4860,0
20231123,170000,371176965,4860,4860,4860,4860,0
20231123,165900,371176965,4860,4860,4860,4860,0
20231123,165800,371176965,4860,4860,4860,4860,0
20231123,165700,371176965,4860,4860,4860,4860,0
20231123,165600,371176965,4860,4860,4860,4860,0
20231123,165500,371176965,4860,4860,4860,4860,0
20231123,165400,371176965,4860,4860,4860,4860,0
20231123,165300,371176965,4860,4860,4860,4860,0
20231123,165200,371176965,4860,4860,4860,4860,0
20231123,165100,371176965,4860,4860,4860,4860,0
20231123,165000,371176965,4860,4860,4860,4860,0
20231123,164900,371176965,4860,4860,4860,4860,0
20231123,164800,371176965,4860,4860,4860,4860,0
20231123,164700,371176965,4860,4860,4860,4860,0
20231123,164600,371176965,4860,4860,4860,4860,0
20231123,164500,371176965,4860,4860,4860,4860,2860
20231123,164400,371176965,4860,4860,4860,4860,0
20231123,164300,371176965,4860,4860,4860,4860,0
20231123,164200,371176965,4860,4860,4860,4860,0
20231123,164100,371176965,4860,4860,4860,4860,0
20231123,164000,371176965,4860,4860,4860,4860,0
20231123,163900,371176965,4860,4860,4860,4860,0
20231123,163800,371176965,4860,4860,4860,4860,0
20231123,163700,371176965,4860,4860,4860,4860,0
20231123,163600,371176965,4860,4860,4860,4860,0
20231123,163500,371176965,4860,4860,4860,4860,0
20231123,163400,371176965,4860,4860,4860,4860,0
20231123,163300,371176965,4860,4860,4860,4860,0
20231123,163200,371176965,4860,4860,4860,4860,0
20231123,163100,371176965,4860,4860,4860,4860,0
20231123,163000,371176965,4860,4860,4860,4860,0
20231123,162900,371176965,4860,4860,4860,4860,0
20231123,162800,371176965,4860,4860,4860,4860,0
20231123,162700,371176965,4860,4860,4860,4860,0
20231123,162600,371176965,4860,4860,4860,4860,0
20231123,162500,371176965,4860,4860,4860,4860,0
20231123,162400,371176965,4860,4860,4860,4860,0
20231123,162300,371176965,4860,4860,4860,4860,0
20231123,162200,371176965,4860,4860,4860,4860,0
20231123,162100,371176965,4860,4860,4860,4860,0
20231123,162000,371176965,4860,4860,4860,4860,0
20231123,161900,371176965,4860,4860,4860,4860,0
20231123,161800,371176965,4860,4860,4860,4860,0
20231123,161700,371176965,4860,4860,4860,4860,0
20231123,161600,371176965,4860,4860,4860,4860,0
20231123,161500,371176965,4860,4860,4860,4860,2860
20231123,161400,371176965,4860,4860,4860,4860,0
20231123,161300,371176965,4860,4860,4860,4860,0
20231123,161200,371176965,4860,4860,4860,4860,0
20231123,161100,371176965,4860,4860,4860,4860,0
20231123,161000,371176965,4860,4860,4860,4860,0
20231123,160900,371176965,4860,4860,4860,4860,0
20231123,160800,371176965,4860,4860,4860,4860,0
20231123,160700,371176965,4860,4860,4860,4860,0
20231123,160600,371176965,4860,4860,4860,4860,0
20231123,160500,371176965,4860,4860,4860,4860,0
20231123,160400,371176965,4860,4860,4860,4860,0
20231123,160300,371176965,4860,4860,4860,4860,0
20231123,160200,371176965,4860,4860,4860,4860,0
20231123,160100,371176965,4860,4860,4860,4860,0
20231123,160000,371176965,4860,4860,4860,4860,0
20231123,155900,371176965,4860,4860,4860,4860,0
20231123,155800,371176965,4860,4860,4860,4860,0
20231123,155700,371176965,4860,4860,4860,4860,0
20231123,155600,371176965,4860,4860,4860,4860,0
20231123,155500,371176965,4860,4860,4860,4860,0
20231123,155400,371176965,4860,4860,4860,4860,0
20231123,155300,371176965,4860,4860,4860,4860,0
20231123,155200,371176965,4860,4860,4860,4860,0
20231123,155100,371176965,4860,4860,4860,4860,0
20231123,155000,371176965,4860,4860,4860,4860,0
20231123,154900,371176965,4860,4860,4860,4860,0
20231123,154800,371176965,4860,4860,4860,4860,0
20231123,154700,371176965,4860,4860,4860,4860,0
20231123,154600,371176965,4860,4860,4860,4860,0
20231123,154500,371176965,4860,4860,4860,4860,2860
20231123,154400,371176965,4860,4860,4860,4860,0
20231123,154300,371176965,4860,4860,4860,4860,0
20231123,154200,371176965,4860,4860,4860,4860,0
20231123,154100,371176965,4860,4860,4860,4860,0
20231123,154000,371176965,4860,4860,4860,4860,0
20231123,153900,371176965,4860,4860,4860,4860,0
20231123,153800,371176965,4860,4860,4860,4860,0
20231123,153700,371176965,4860,4860,4860,4860,0
20231123,153600,371176965,4860,4860,4860,4860,0
20231123,153500,371176965,4860,4860,4860,4860,0
20231123,153400,371176965,4860,4860,4860,4860,0
20231123,153300,371176965,4860,4860,4860,4860,0
20231123,153200,371176965,4860,4860,4860,4860,0
20231123,153100,371176965,4860,4860,4860,4860,0
20231123,153000,371176965,4860,4860,4860,4860,2860
20231123,152900,357277365,4855,4855,4855,4855,0
20231123,152800,357277365,4855,4855,4855,4855,0
20231123,152700,357277365,4855,4855,4855,4855,0
20231123,152600,357277365,4855,4855,4855,4855,0
20231123,152500,357277365,4855,4855,4855,4855,0
20231123,152400,357277365,4855,4855,4855,4855,0
20231123,152300,357277365,4855,4855,4855,4855,0
20231123,152200,357277365,4855,4855,4855,4855,0
20231123,152100,357277365,4855,4855,4855,4855,0
20231123,152000,357277365,4855,4855,4855,4855,0
20231123,151900,357277365,4855,4855,4855,4855,100
20231123,151800,356791865,4850,4850,4850,4850,83
20231123,151700,356389315,4855,4855,4855,4855,150
20231123,151600,355661065,4850,4850,4850,4850,17
20231123,151500,355578615,4840,4840,4840,4840,1
20231123,151400,355573775,4850,4850,4850,4850,0
20231123,151300,355573775,4850,4850,4855,4850,250
20231123,151200,354361025,4850,4850,4850,4850,50
20231123,151100,354118525,4840,4840,4840,4840,0
20231123,151000,354118525,4840,4840,4840,4840,1
20231123,150900,354113685,4850,4850,4850,4850,560
20231123,150800,351397685,4850,4850,4850,4850,50
20231123,150700,351155185,4850,4850,4850,4850,101
20231123,150600,350665335,4845,4845,4845,4845,0
20231123,150500,350665335,4845,4845,4845,4845,1
20231123,150400,350660490,4850,4850,4850,4850,0
20231123,150300,350660490,4850,4850,4850,4850,0
20231123,150200,350660490,4850,4850,4850,4850,0
20231123,150100,350660490,4850,4840,4850,4840,118
20231123,150000,350088525,4825,4835,4835,4825,2106
20231123,145900,339919880,4835,4835,4835,4835,10
20231123,145800,339871530,4840,4845,4845,4840,270
20231123,145700,338564725,4850,4850,4850,4850,0
20231123,145600,338564725,4850,4850,4850,4850,0
20231123,145500,338564725,4850,4850,4855,4850,151
20231123,145400,337832175,4850,4850,4850,4850,153
20231123,145300,337090125,4845,4855,4855,4845,151
20231123,145200,336357030,4855,4855,4855,4855,150
20231123,145100,335628780,4855,4850,4855,4850,300
20231123,145000,334172415,4850,4850,4850,4850,150
20231123,144900,333444915,4850,4850,4850,4850,150
20231123,144800,332717415,4850,4850,4850,4845,303
20231123,144700,331248620,4840,4850,4850,4840,1000
20231123,144600,326407855,4840,4855,4855,4840,350
20231123,144500,324711605,4855,4850,4855,4850,415
20231123,144400,322698170,4845,4845,4845,4845,35
20231123,144300,322528595,4845,4855,4855,4845,416
20231123,144200,320511575,4855,4855,4855,4855,318
20231123,144100,318967685,4855,4850,4855,4850,150
20231123,144000,318239445,4860,4855,4860,4855,190
20231123,143900,317316255,4860,4855,4860,4855,1060
20231123,143800,312169205,4855,4850,4855,4850,164
20231123,143700,311373010,4855,4855,4855,4855,150
20231123,143600,310644760,4855,4850,4855,4850,300
20231123,143500,309188315,4855,4855,4855,4855,150
20231123,143400,308460065,4855,4850,4855,4850,162
20231123,143300,307673615,4855,4855,4855,4855,300
20231123,143200,306217115,4855,4855,4855,4855,150
20231123,143100,305488865,4855,4855,4855,4855,150
20231123,143000,304760615,4855,4855,4855,4855,300
20231123,142900,303304115,4855,4855,4855,4855,252
20231123,142800,302080655,4855,4855,4855,4855,150
20231123,142700,301352405,4855,4850,4855,4850,500
20231123,142600,298926655,4850,4850,4850,4850,150
20231123,142500,298199155,4850,4850,4850,4850,150
20231123,142400,297471655,4850,4850,4850,4850,150
20231123,142300,296744155,4850,4850,4850,4850,300
20231123,142200,295289155,4850,4850,4850,4850,150
20231123,142100,294561655,4845,4855,4855,4845,157
20231123,142000,293799490,4855,4855,4855,4855,300
20231123,141900,292342990,4855,4855,4855,4855,150
20231123,141800,291614740,4855,4855,4855,4850,302
20231123,141700,290149280,4845,4860,4860,4845,173
20231123,141600,289308810,4855,4860,4860,4855,151
20231123,141500,288574955,4860,4855,4860,4855,550
20231123,141400,285903955,4860,4860,4860,4855,303
20231123,141300,284431690,4855,4855,4855,4850,301
20231123,141200,282971080,4860,4855,4860,4855,150
20231123,141100,282242250,4855,4855,4855,4855,300
20231123,141000,280785750,4855,4855,4855,4850,176
20231123,140900,279931275,4855,4855,4855,4855,150
20231123,140800,279203025,4855,4845,4855,4845,231
20231123,140700,278082100,4855,4855,4855,4855,150
20231123,140600,277353850,4855,4855,4855,4855,150
20231123,140500,276625600,4855,4855,4855,4855,600
20231123,140400,273712600,4855,4855,4855,4855,150
20231123,140300,272984350,4855,4855,4855,4855,150
20231123,140200,272256100,4855,4850,4855,4850,321
20231123,140100,270698955,4850,4850,4850,4850,1
20231123,140000,270694105,4840,4850,4850,4840,233
20231123,135900,269564885,4850,4850,4850,4850,300
20231123,135800,268109885,4850,4850,4850,4850,150
20231123,135700,267382385,4850,4850,4850,4850,150
20231123,135600,266654885,4850,4850,4850,4850,150
20231123,135500,265927385,4850,4850,4850,4850,300
20231123,135400,264472385,4850,4850,4850,4850,150
20231123,135300,263744885,4845,4845,4845,4845,1
20231123,135200,263740040,4835,4835,4835,4835,0
20231123,135100,263740040,4835,4835,4835,4835,0
20231123,135000,263740040,4835,4835,4835,4835,0
20231123,134900,263740040,4835,4850,4850,4835,151
20231123,134800,263007705,4850,4850,4850,4850,150
20231123,134700,262280205,4850,4850,4850,4850,150
20231123,134600,261552705,4850,4850,4850,4850,300
20231123,134500,260097705,4850,4850,4850,4850,150
20231123,134400,259370205,4850,4850,4850,4850,150
20231123,134300,258642705,4850,4835,4850,4835,1256
20231123,134200,252567705,4835,4835,4835,4835,650
20231123,134100,249424955,4835,4825,4835,4825,1392
20231123,134000,242705640,4825,4825,4825,4825,300
20231123,133900,241258140,4820,4820,4820,4820,0
20231123,133800,241258140,4820,4820,4820,4820,0
20231123,133700,241258140,4820,4820,4820,4820,16
20231123,133600,241181020,4820,4820,4820,4820,0
20231123,133500,241181020,4820,4820,4820,4820,0
20231123,133400,241181020,4820,4820,4820,4820,30
20231123,133300,241036420,4820,4820,4820,4820,50
20231123,133200,240795420,4825,4825,4825,4825,0
20231123,133100,240795420,4825,4825,4825,4825,0
20231123,133000,240795420,4825,4825,4825,4825,0
20231123,132900,240795420,4825,4825,4825,4825,519
20231123,132800,238291245,4830,4830,4830,4830,0
20231123,132700,238291245,4830,4830,4830,4830,0
20231123,132600,238291245,4830,4830,4830,4830,0
20231123,132500,238291245,4830,4835,4835,4830,360
20231123,132400,236551910,4830,4830,4830,4830,10
20231123,132300,236503610,4830,4830,4830,4830,1
20231123,132200,236498780,4830,4830,4830,4830,0
20231123,132100,236498780,4830,4830,4830,4830,0
20231123,132000,236498780,4830,4830,4830,4830,17
20231123,131900,236416670,4835,4835,4835,4835,0
20231123,131800,236416670,4835,4835,4835,4835,275
20231123,131700,235087045,4840,4840,4840,4840,0
20231123,131600,235087045,4840,4840,4840,4840,88
20231123,131500,234661125,4845,4840,4845,4840,1142
20231123,131400,229133750,4845,4845,4845,4845,0
20231123,131300,229133750,4845,4845,4845,4845,17
20231123,131200,229051385,4845,4845,4845,4845,0
20231123,131100,229051385,4845,4845,4845,4845,0
20231123,131000,229051385,4845,4845,4845,4845,0
20231123,130900,229051385,4845,4845,4845,4845,0
20231123,130800,229051385,4845,4845,4845,4845,0
20231123,130700,229051385,4845,4845,4845,4845,0
20231123,130600,229051385,4845,4845,4845,4845,0
20231123,130500,229051385,4845,4845,4845,4845,0
20231123,130400,229051385,4845,4845,4845,4845,0
20231123,130300,229051385,4845,4845,4845,4845,0
20231123,130200,229051385,4845,4845,4845,4845,0
20231123,130100,229051385,4845,4845,4845,4845,0
20231123,130000,229051385,4845,4845,4845,4845,0
20231123,125900,229051385,4845,4845,4845,4845,0
20231123,125800,229051385,4845,4845,4845,4845,0
20231123,125700,229051385,4845,4845,4845,4845,0
20231123,125600,229051385,4845,4845,4845,4845,0
20231123,125500,229051385,4845,4845,4845,4845,0
20231123,125400,229051385,4845,4845,4845,4845,0
20231123,125300,229051385,4845,4845,4845,4845,0
20231123,125200,229051385,4845,4845,4845,4845,0
20231123,125100,229051385,4845,4845,4845,4845,266
20231123,125000,227762615,4835,4835,4835,4835,0
20231123,124900,227762615,4835,4835,4835,4835,3
20231123,124800,227748110,4830,4830,4830,4830,0
20231123,124700,227748110,4830,4830,4830,4830,0
20231123,124600,227748110,4830,4830,4830,4830,0
20231123,124500,227748110,4830,4830,4830,4830,0
20231123,124400,227748110,4830,4830,4830,4830,0
20231123,124300,227748110,4830,4830,4830,4830,0
20231123,124200,227748110,4830,4830,4830,4830,769
20231123,124100,224033840,4830,4830,4830,4830,100
20231123,124000,223550840,4830,4830,4830,4830,50
20231123,123900,223309340,4830,4830,4830,4830,0
20231123,123800,223309340,4830,4830,4830,4830,0
20231123,123700,223309340,4830,4830,4830,4830,0
20231123,123600,223309340,4830,4830,4830,4830,31
20231123,123500,223159610,4825,4825,4825,4825,0
20231123,123400,223159610,4825,4830,4830,4825,236
20231123,123300,222019880,4830,4830,4830,4830,0
20231123,123200,222019880,4830,4830,4830,4830,14
20231123,123100,221952260,4835,4835,4835,4835,41
20231123,123000,221754025,4835,4835,4835,4835,0
20231123,122900,221754025,4835,4835,4835,4835,0
20231123,122800,221754025,4835,4835,4835,4835,0
20231123,122700,221754025,4835,4835,4835,4835,0
20231123,122600,221754025,4835,4835,4835,4835,0
20231123,122500,221754025,4835,4835,4835,4835,0
20231123,122400,221754025,4835,4835,4835,4835,1
20231123,122300,221749190,4845,4845,4845,4845,0
20231123,122200,221749190,4845,4845,4845,4845,0
20231123,122100,221749190,4845,4845,4845,4845,0
20231123,122000,221749190,4845,4835,4845,4835,873
20231123,121900,217519515,4835,4835,4835,4835,0
20231123,121800,217519515,4835,4835,4835,4835,0
20231123,121700,217519515,4835,4835,4835,4835,0
20231123,121600,217519515,4835,4835,4835,4835,0
20231123,121500,217519515,4835,4835,4835,4835,0
20231123,121400,217519515,4835,4835,4835,4835,0
20231123,121300,217519515,4835,4835,4835,4835,23
20231123,121200,217408310,4845,4845,4845,4845,0
20231123,121100,217408310,4845,4845,4845,4845,4
20231123,121000,217388930,4845,4835,4845,4835,161
20231123,120900,216610485,4835,4835,4835,4835,10
20231123,120800,216562135,4835,4845,4845,4835,1719
20231123,120700,208241330,4870,4870,4870,4870,0
20231123,120600,208241330,4870,4855,4870,4840,1844
20231123,120500,199310530,4865,4865,4865,4865,113
20231123,120400,198760785,4870,4870,4870,4870,34
20231123,120300,198595205,4870,4870,4870,4870,0
20231123,120200,198595205,4870,4870,4870,4870,0
20231123,120100,198595205,4870,4865,4870,4865,9
20231123,120000,198551380,4870,4875,4875,4865,152
20231123,115900,197810395,4875,4875,4875,4875,0
20231123,115800,197810395,4875,4875,4875,4875,150
20231123,115700,197079145,4875,4875,4875,4875,49
20231123,115600,196840270,4880,4880,4880,4880,151
20231123,115500,196103390,4875,4875,4875,4875,101
20231123,115400,195611015,4870,4870,4870,4870,0
20231123,115300,195611015,4870,4870,4870,4870,150
20231123,115200,194880515,4865,4865,4865,4865,1
20231123,115100,194875650,4880,4875,4880,4875,157
20231123,115000,194110000,4885,4885,4885,4885,23
20231123,114900,193997645,4890,4890,4890,4860,1998
20231123,114800,184265820,4890,4845,4890,4845,3140
20231123,114700,168987580,4845,4845,4845,4845,142
20231123,114600,168299590,4840,4840,4845,4835,2832
20231123,114500,154593290,4835,4835,4835,4835,1
20231123,114400,154588455,4840,4840,4840,4840,150
20231123,114300,153862455,4840,4830,4840,4830,842
20231123,114200,149790690,4830,4830,4830,4830,0
20231123,114100,149790690,4830,4835,4835,4830,151
20231123,114000,149060610,4835,4835,4835,4835,0
20231123,113900,149060610,4835,4835,4835,4835,150
20231123,113800,148335360,4835,4835,4835,4835,153
20231123,113700,147595605,4835,4835,4835,4835,0
20231123,113600,147595605,4835,4835,4835,4835,150
20231123,113500,146870355,4830,4830,4830,4830,1
20231123,113400,146865525,4835,4835,4835,4835,150
20231123,113300,146140275,4835,4835,4835,4835,150
20231123,113200,145415025,4830,4830,4830,4830,0
20231123,113100,145415025,4830,4830,4830,4830,1124
20231123,113000,139986105,4830,4830,4830,4830,0
20231123,112900,139986105,4830,4830,4830,4830,150
20231123,112800,139261605,4830,4825,4830,4825,2325
20231123,112700,128033610,4820,4820,4820,4820,0
20231123,112600,128033610,4820,4825,4830,4820,563
20231123,112500,125316935,4825,4825,4825,4825,251
20231123,112400,124105860,4830,4830,4830,4830,150
20231123,112300,123381360,4830,4830,4830,4830,150
20231123,112200,122656860,4830,4830,4830,4830,25
20231123,112100,122536110,4830,4830,4830,4830,200
20231123,112000,121570110,4830,4830,4830,4830,0
20231123,111900,121570110,4830,4830,4830,4830,150
20231123,111800,120845610,4830,4830,4830,4830,150
20231123,111700,120121110,4830,4830,4830,4830,150
20231123,111600,119396610,4830,4830,4830,4830,300
20231123,111500,117947610,4830,4830,4830,4830,0
20231123,111400,117947610,4830,4830,4830,4830,150
20231123,111300,117223110,4830,4830,4830,4830,150
20231123,111200,116498610,4830,4830,4830,4830,0
20231123,111100,116498610,4830,4830,4830,4830,150
20231123,111000,115774110,4830,4830,4830,4830,215
20231123,110900,114735660,4830,4830,4830,4830,170
20231123,110800,113914560,4830,4830,4830,4830,0
20231123,110700,113914560,4830,4830,4830,4830,150
20231123,110600,113190060,4830,4830,4830,4830,150
20231123,110500,112465560,4830,4830,4830,4830,0
20231123,110400,112465560,4830,4830,4830,4830,150
20231123,110300,111741060,4830,4830,4830,4830,30
20231123,110200,111596160,4830,4830,4830,4830,150
20231123,110100,110871660,4830,4830,4830,4830,150
20231123,110000,110147160,4825,4825,4825,4825,0
20231123,105900,110147160,4825,4825,4825,4825,627
20231123,105800,107121885,4825,4825,4825,4825,15
20231123,105700,107049510,4825,4825,4825,4825,150
20231123,105600,106325760,4825,4825,4825,4825,150
20231123,105500,105602010,4825,4825,4825,4825,0
20231123,105400,105602010,4825,4825,4825,4825,150
20231123,105300,104878260,4825,4825,4825,4825,0
20231123,105200,104878260,4825,4825,4825,4825,170
20231123,105100,104058010,4825,4825,4825,4825,150
20231123,105000,103334260,4825,4825,4825,4825,0
20231123,104900,103334260,4825,4825,4825,4825,150
20231123,104800,102610510,4825,4825,4825,4825,0
20231123,104700,102610510,4825,4820,4825,4820,250
20231123,104600,101404760,4825,4825,4825,4825,150
20231123,104500,100681010,4825,4825,4825,4825,0
20231123,104400,100681010,4825,4825,4825,4825,150
20231123,104300,99957260,4825,4825,4825,4825,0
20231123,104200,99957260,4825,4825,4825,4825,151
20231123,104100,99228685,4825,4825,4825,4820,201
20231123,104000,98258865,4825,4825,4825,4825,0
20231123,103900,98258865,4825,4820,4825,4820,250
20231123,103800,97053115,4825,4825,4825,4825,0
20231123,103700,97053115,4825,4825,4825,4825,150
20231123,103600,96329365,4820,4825,4825,4820,179
20231123,103500,95465740,4825,4825,4825,4825,0
20231123,103400,95465740,4825,4825,4825,4825,150
20231123,103300,94741990,4825,4825,4825,4825,0
20231123,103200,94741990,4825,4825,4825,4825,164
20231123,103100,93950690,4825,4825,4825,4825,150
20231123,103000,93226940,4825,4825,4825,4825,0
20231123,102900,93226940,4825,4825,4825,4825,153
20231123,102800,92488715,4820,4825,4825,4820,143
20231123,102700,91799055,4820,4820,4820,4820,696
20231123,102600,88444335,4820,4820,4820,4820,362
20231123,102500,86699495,4820,4820,4820,4820,0
20231123,102400,86699495,4820,4820,4820,4820,150
20231123,102300,85976495,4820,4820,4820,4820,0
20231123,102200,85976495,4820,4820,4820,4820,150
20231123,102100,85253495,4820,4820,4820,4820,150
20231123,102000,84530495,4820,4820,4820,4820,216
20231123,101900,83489375,4820,4820,4820,4820,150
20231123,101800,82766375,4820,4820,4820,4820,0
20231123,101700,82766375,4820,4820,4820,4820,180
20231123,101600,81898775,4820,4820,4820,4820,0
20231123,101500,81898775,4820,4820,4820,4820,150
20231123,101400,81175775,4820,4820,4820,4820,150
20231123,101300,80452775,4820,4820,4820,4820,100
20231123,101200,79970775,4820,4820,4820,4820,250
20231123,101100,78765775,4820,4820,4820,4820,100
20231123,101000,78283775,4820,4820,4820,4820,250
20231123,100900,77078775,4820,4820,4820,4820,250
20231123,100800,75873775,4815,4820,4820,4815,108
20231123,100700,75353715,4820,4815,4820,4815,151
20231123,100600,74625900,4820,4820,4820,4820,0
20231123,100500,74625900,4820,4820,4820,4820,355
20231123,100400,72914800,4820,4820,4820,4820,150
20231123,100300,72191800,4815,4815,4815,4815,7
20231123,100200,72158095,4815,4820,4820,4815,151
20231123,100100,71430280,4820,4820,4820,4820,0
20231123,100000,71430280,4820,4820,4820,4820,150
20231123,095900,70707280,4820,4815,4820,4815,152
20231123,095800,69974650,4810,4810,4810,4810,0
20231123,095700,69974650,4810,4810,4810,4810,0
20231123,095600,69974650,4810,4815,4820,4810,2912
20231123,095500,55952455,4810,4810,4810,4810,4763
20231123,095400,33042425,4810,4810,4810,4810,165
20231123,095300,32248775,4810,4810,4810,4810,0
20231123,095200,32248775,4810,4810,4810,4810,150
20231123,095100,31527275,4810,4810,4810,4810,0
20231123,095000,31527275,4810,4810,4810,4810,339
20231123,094900,29896685,4810,4810,4810,4810,200
20231123,094800,28934685,4805,4805,4805,4805,11
20231123,094700,28881830,4800,4800,4800,4800,90
20231123,094600,28449830,4810,4810,4810,4810,0
20231123,094500,28449830,4810,4805,4810,4805,161
20231123,094400,27675515,4810,4810,4810,4810,150
20231123,094300,26954015,4810,4810,4810,4810,0
20231123,094200,26954015,4810,4810,4810,4810,160
20231123,094100,26184415,4810,4810,4810,4810,6
20231123,094000,26155555,4810,4810,4810,4810,156
20231123,093900,25405195,4810,4810,4810,4810,155
20231123,093800,24659645,4805,4805,4805,4805,0
20231123,093700,24659645,4805,4810,4810,4805,151
20231123,093600,23933340,4810,4810,4810,4805,120
20231123,093500,23356215,4805,4805,4805,4800,523
20231123,093400,20844390,4810,4810,4810,4810,210
20231123,093300,19834290,4805,4805,4805,4805,417
20231123,093200,17830605,4795,4805,4805,4795,242
20231123,093100,16668705,4805,4805,4805,4805,1
20231123,093000,16663900,4805,4805,4805,4805,151
20231123,092900,15938345,4800,4800,4800,4800,150
20231123,092800,15218345,4795,4795,4795,4795,0
20231123,092700,15218345,4795,4810,4810,4795,408
20231123,092600,13260685,4800,4810,4810,4800,11
20231123,092500,13207785,4810,4805,4810,4805,157
20231123,092400,12453280,4805,4805,4805,4805,52
20231123,092300,12203420,4810,4810,4810,4810,150
20231123,092200,11481920,4810,4810,4810,4810,150
20231123,092100,10760420,4805,4805,4805,4805,153
20231123,092000,10025255,4805,4800,4805,4800,618
20231123,091900,7057605,4795,4795,4795,4795,301
20231123,091800,5614310,4800,4800,4800,4800,154
20231123,091700,4875110,4795,4790,4795,4790,155
20231123,091600,4132410,4790,4790,4790,4790,200
20231123,091500,3174410,4785,4785,4785,4785,1
20231123,091400,3169625,4785,4785,4785,4785,50
20231123,091300,2930375,4780,4780,4780,4780,0
20231123,091200,2930375,4780,4780,4780,4780,0
20231123,091100,2930375,4780,4780,4780,4780,0
20231123,091000,2930375,4780,4780,4780,4780,0
20231123,090900,2930375,4780,4780,4780,4780,0
20231123,090800,2930375,4780,4780,4780,4780,0
20231123,090700,2930375,4780,4780,4780,4780,0
20231123,090600,2930375,4780,4780,4780,4780,3
20231123,090500,2916035,4780,4780,4780,4780,0
20231123,090400,2916035,4780,4780,4780,4780,0
20231123,090300,2916035,4780,4780,4780,4780,0
20231123,090200,2916035,4780,4780,4780,4780,0
20231123,090100,2916035,4780,4780,4780,4780,3
20231123,090000,2901695,4780,4805,4805,4780,592