KissMeData/089470/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,195600,481747160,4780,4780,4780,4780,2047
20231124,195500,481747160,4780,4780,4780,4780,0
20231124,195400,481747160,4780,4780,4780,4780,0
20231124,195300,481747160,4780,4780,4780,4780,0
20231124,195200,481747160,4780,4780,4780,4780,0
20231124,195100,481747160,4780,4780,4780,4780,0
20231124,195000,481747160,4780,4780,4780,4780,0
20231124,194900,481747160,4780,4780,4780,4780,0
20231124,194800,481747160,4780,4780,4780,4780,0
20231124,194700,481747160,4780,4780,4780,4780,0
20231124,194600,481747160,4780,4780,4780,4780,0
20231124,194500,481747160,4780,4780,4780,4780,0
20231124,194400,481747160,4780,4780,4780,4780,0
20231124,194300,481747160,4780,4780,4780,4780,0
20231124,194200,481747160,4780,4780,4780,4780,0
20231124,194100,481747160,4780,4780,4780,4780,0
20231124,194000,481747160,4780,4780,4780,4780,0
20231124,193900,481747160,4780,4780,4780,4780,0
20231124,193800,481747160,4780,4780,4780,4780,0
20231124,193700,481747160,4780,4780,4780,4780,0
20231124,193600,481747160,4780,4780,4780,4780,0
20231124,193500,481747160,4780,4780,4780,4780,0
20231124,193400,481747160,4780,4780,4780,4780,0
20231124,193300,481747160,4780,4780,4780,4780,0
20231124,193200,481747160,4780,4780,4780,4780,0
20231124,193100,481747160,4780,4780,4780,4780,0
20231124,193000,481747160,4780,4780,4780,4780,0
20231124,192900,481747160,4780,4780,4780,4780,0
20231124,192800,481747160,4780,4780,4780,4780,0
20231124,192700,481747160,4780,4780,4780,4780,0
20231124,192600,481747160,4780,4780,4780,4780,2047
20231124,192500,481747160,4780,4780,4780,4780,0
20231124,192400,481747160,4780,4780,4780,4780,0
20231124,192300,481747160,4780,4780,4780,4780,0
20231124,192200,481747160,4780,4780,4780,4780,0
20231124,192100,481747160,4780,4780,4780,4780,0
20231124,192000,481747160,4780,4780,4780,4780,0
20231124,191900,481747160,4780,4780,4780,4780,0
20231124,191800,481747160,4780,4780,4780,4780,0
20231124,191700,481747160,4780,4780,4780,4780,0
20231124,191600,481747160,4780,4780,4780,4780,0
20231124,191500,481747160,4780,4780,4780,4780,0
20231124,191400,481747160,4780,4780,4780,4780,0
20231124,191300,481747160,4780,4780,4780,4780,0
20231124,191200,481747160,4780,4780,4780,4780,0
20231124,191100,481747160,4780,4780,4780,4780,0
20231124,191000,481747160,4780,4780,4780,4780,0
20231124,190900,481747160,4780,4780,4780,4780,0
20231124,190800,481747160,4780,4780,4780,4780,0
20231124,190700,481747160,4780,4780,4780,4780,0
20231124,190600,481747160,4780,4780,4780,4780,0
20231124,190500,481747160,4780,4780,4780,4780,0
20231124,190400,481747160,4780,4780,4780,4780,0
20231124,190300,481747160,4780,4780,4780,4780,0
20231124,190200,481747160,4780,4780,4780,4780,0
20231124,190100,481747160,4780,4780,4780,4780,0
20231124,190000,481747160,4780,4780,4780,4780,0
20231124,185900,481747160,4780,4780,4780,4780,0
20231124,185800,481747160,4780,4780,4780,4780,0
20231124,185700,481747160,4780,4780,4780,4780,0
20231124,185600,481747160,4780,4780,4780,4780,2047
20231124,185500,481747160,4780,4780,4780,4780,0
20231124,185400,481747160,4780,4780,4780,4780,0
20231124,185300,481747160,4780,4780,4780,4780,0
20231124,185200,481747160,4780,4780,4780,4780,0
20231124,185100,481747160,4780,4780,4780,4780,0
20231124,185000,481747160,4780,4780,4780,4780,0
20231124,184900,481747160,4780,4780,4780,4780,0
20231124,184800,481747160,4780,4780,4780,4780,0
20231124,184700,481747160,4780,4780,4780,4780,0
20231124,184600,481747160,4780,4780,4780,4780,0
20231124,184500,481747160,4780,4780,4780,4780,0
20231124,184400,481747160,4780,4780,4780,4780,0
20231124,184300,481747160,4780,4780,4780,4780,0
20231124,184200,481747160,4780,4780,4780,4780,0
20231124,184100,481747160,4780,4780,4780,4780,0
20231124,184000,481747160,4780,4780,4780,4780,0
20231124,183900,481747160,4780,4780,4780,4780,0
20231124,183800,481747160,4780,4780,4780,4780,0
20231124,183700,481747160,4780,4780,4780,4780,0
20231124,183600,481747160,4780,4780,4780,4780,0
20231124,183500,481747160,4780,4780,4780,4780,0
20231124,183400,481747160,4780,4780,4780,4780,0
20231124,183300,481747160,4780,4780,4780,4780,0
20231124,183200,481747160,4780,4780,4780,4780,0
20231124,183100,481747160,4780,4780,4780,4780,0
20231124,183000,481747160,4780,4780,4780,4780,0
20231124,182900,481747160,4780,4780,4780,4780,0
20231124,182800,481747160,4780,4780,4780,4780,0
20231124,182700,481747160,4780,4780,4780,4780,0
20231124,182600,481747160,4780,4780,4780,4780,2047
20231124,182500,481747160,4780,4780,4780,4780,0
20231124,182400,481747160,4780,4780,4780,4780,0
20231124,182300,481747160,4780,4780,4780,4780,0
20231124,182200,481747160,4780,4780,4780,4780,0
20231124,182100,481747160,4780,4780,4780,4780,0
20231124,182000,481747160,4780,4780,4780,4780,0
20231124,181900,481747160,4780,4780,4780,4780,0
20231124,181800,481747160,4780,4780,4780,4780,0
20231124,181700,481747160,4780,4780,4780,4780,0
20231124,181600,481747160,4780,4780,4780,4780,0
20231124,181500,481747160,4780,4780,4780,4780,0
20231124,181400,481747160,4780,4780,4780,4780,0
20231124,181300,481747160,4780,4780,4780,4780,0
20231124,181200,481747160,4780,4780,4780,4780,0
20231124,181100,481747160,4780,4780,4780,4780,0
20231124,181000,481747160,4780,4780,4780,4780,0
20231124,180900,481747160,4780,4780,4780,4780,0
20231124,180800,481747160,4780,4780,4780,4780,0
20231124,180700,481747160,4780,4780,4780,4780,0
20231124,180600,481747160,4780,4780,4780,4780,0
20231124,180500,481747160,4780,4780,4780,4780,0
20231124,180400,481747160,4780,4780,4780,4780,0
20231124,180300,481747160,4780,4780,4780,4780,0
20231124,180200,481747160,4780,4780,4780,4780,0
20231124,180100,481747160,4780,4780,4780,4780,0
20231124,180000,481747160,4780,4780,4780,4780,0
20231124,175900,481747160,4780,4780,4780,4780,0
20231124,175800,481747160,4780,4780,4780,4780,0
20231124,175700,481747160,4780,4780,4780,4780,0
20231124,175600,481747160,4780,4780,4780,4780,2047
20231124,175500,481747160,4780,4780,4780,4780,0
20231124,175400,481747160,4780,4780,4780,4780,0
20231124,175300,481747160,4780,4780,4780,4780,0
20231124,175200,481747160,4780,4780,4780,4780,0
20231124,175100,481747160,4780,4780,4780,4780,0
20231124,175000,481747160,4780,4780,4780,4780,0
20231124,174900,481747160,4780,4780,4780,4780,0
20231124,174800,481747160,4780,4780,4780,4780,0
20231124,174700,481747160,4780,4780,4780,4780,0
20231124,174600,481747160,4780,4780,4780,4780,0
20231124,174500,481747160,4780,4780,4780,4780,0
20231124,174400,481747160,4780,4780,4780,4780,0
20231124,174300,481747160,4780,4780,4780,4780,0
20231124,174200,481747160,4780,4780,4780,4780,0
20231124,174100,481747160,4780,4780,4780,4780,0
20231124,174000,481747160,4780,4780,4780,4780,0
20231124,173900,481747160,4780,4780,4780,4780,0
20231124,173800,481747160,4780,4780,4780,4780,0
20231124,173700,481747160,4780,4780,4780,4780,0
20231124,173600,481747160,4780,4780,4780,4780,0
20231124,173500,481747160,4780,4780,4780,4780,0
20231124,173400,481747160,4780,4780,4780,4780,0
20231124,173300,481747160,4780,4780,4780,4780,0
20231124,173200,481747160,4780,4780,4780,4780,0
20231124,173100,481747160,4780,4780,4780,4780,0
20231124,173000,481747160,4780,4780,4780,4780,0
20231124,172900,481747160,4780,4780,4780,4780,0
20231124,172800,481747160,4780,4780,4780,4780,0
20231124,172700,481747160,4780,4780,4780,4780,0
20231124,172600,481747160,4780,4780,4780,4780,2047
20231124,172500,481747160,4780,4780,4780,4780,0
20231124,172400,481747160,4780,4780,4780,4780,0
20231124,172300,481747160,4780,4780,4780,4780,0
20231124,172200,481747160,4780,4780,4780,4780,0
20231124,172100,481747160,4780,4780,4780,4780,0
20231124,172000,481747160,4780,4780,4780,4780,0
20231124,171900,481747160,4780,4780,4780,4780,0
20231124,171800,481747160,4780,4780,4780,4780,0
20231124,171700,481747160,4780,4780,4780,4780,0
20231124,171600,481747160,4780,4780,4780,4780,0
20231124,171500,481747160,4780,4780,4780,4780,0
20231124,171400,481747160,4780,4780,4780,4780,0
20231124,171300,481747160,4780,4780,4780,4780,0
20231124,171200,481747160,4780,4780,4780,4780,0
20231124,171100,481747160,4780,4780,4780,4780,0
20231124,171000,481747160,4780,4780,4780,4780,0
20231124,170900,481747160,4780,4780,4780,4780,0
20231124,170800,481747160,4780,4780,4780,4780,0
20231124,170700,481747160,4780,4780,4780,4780,0
20231124,170600,481747160,4780,4780,4780,4780,0
20231124,170500,481747160,4780,4780,4780,4780,0
20231124,170400,481747160,4780,4780,4780,4780,0
20231124,170300,481747160,4780,4780,4780,4780,0
20231124,170200,481747160,4780,4780,4780,4780,0
20231124,170100,481747160,4780,4780,4780,4780,0
20231124,170000,481747160,4780,4780,4780,4780,0
20231124,165900,481747160,4780,4780,4780,4780,0
20231124,165800,481747160,4780,4780,4780,4780,0
20231124,165700,481747160,4780,4780,4780,4780,0
20231124,165600,481747160,4780,4780,4780,4780,2047
20231124,165500,481747160,4780,4780,4780,4780,0
20231124,165400,481747160,4780,4780,4780,4780,0
20231124,165300,481747160,4780,4780,4780,4780,0
20231124,165200,481747160,4780,4780,4780,4780,0
20231124,165100,481747160,4780,4780,4780,4780,0
20231124,165000,481747160,4780,4780,4780,4780,0
20231124,164900,481747160,4780,4780,4780,4780,0
20231124,164800,481747160,4780,4780,4780,4780,0
20231124,164700,481747160,4780,4780,4780,4780,0
20231124,164600,481747160,4780,4780,4780,4780,0
20231124,164500,481747160,4780,4780,4780,4780,0
20231124,164400,481747160,4780,4780,4780,4780,0
20231124,164300,481747160,4780,4780,4780,4780,0
20231124,164200,481747160,4780,4780,4780,4780,0
20231124,164100,481747160,4780,4780,4780,4780,0
20231124,164000,481747160,4780,4780,4780,4780,0
20231124,163900,481747160,4780,4780,4780,4780,0
20231124,163800,481747160,4780,4780,4780,4780,0
20231124,163700,481747160,4780,4780,4780,4780,0
20231124,163600,481747160,4780,4780,4780,4780,0
20231124,163500,481747160,4780,4780,4780,4780,0
20231124,163400,481747160,4780,4780,4780,4780,0
20231124,163300,481747160,4780,4780,4780,4780,0
20231124,163200,481747160,4780,4780,4780,4780,0
20231124,163100,481747160,4780,4780,4780,4780,0
20231124,163000,481747160,4780,4780,4780,4780,0
20231124,162900,481747160,4780,4780,4780,4780,0
20231124,162800,481747160,4780,4780,4780,4780,0
20231124,162700,481747160,4780,4780,4780,4780,0
20231124,162600,481747160,4780,4780,4780,4780,2047
20231124,162500,481747160,4780,4780,4780,4780,0
20231124,162400,481747160,4780,4780,4780,4780,0
20231124,162300,481747160,4780,4780,4780,4780,0
20231124,162200,481747160,4780,4780,4780,4780,0
20231124,162100,481747160,4780,4780,4780,4780,0
20231124,162000,481747160,4780,4780,4780,4780,0
20231124,161900,481747160,4780,4780,4780,4780,0
20231124,161800,481747160,4780,4780,4780,4780,0
20231124,161700,481747160,4780,4780,4780,4780,0
20231124,161600,481747160,4780,4780,4780,4780,0
20231124,161500,481747160,4780,4780,4780,4780,0
20231124,161400,481747160,4780,4780,4780,4780,0
20231124,161300,481747160,4780,4780,4780,4780,0
20231124,161200,481747160,4780,4780,4780,4780,0
20231124,161100,481747160,4780,4780,4780,4780,0
20231124,161000,481747160,4780,4780,4780,4780,0
20231124,160900,481747160,4780,4780,4780,4780,0
20231124,160800,481747160,4780,4780,4780,4780,0
20231124,160700,481747160,4780,4780,4780,4780,0
20231124,160600,481747160,4780,4780,4780,4780,0
20231124,160500,481747160,4780,4780,4780,4780,0
20231124,160400,481747160,4780,4780,4780,4780,0
20231124,160300,481747160,4780,4780,4780,4780,0
20231124,160200,481747160,4780,4780,4780,4780,0
20231124,160100,481747160,4780,4780,4780,4780,0
20231124,160000,481747160,4780,4780,4780,4780,0
20231124,155900,481747160,4780,4780,4780,4780,0
20231124,155800,481747160,4780,4780,4780,4780,0
20231124,155700,481747160,4780,4780,4780,4780,0
20231124,155600,481747160,4780,4780,4780,4780,2047
20231124,155500,481747160,4780,4780,4780,4780,0
20231124,155400,481747160,4780,4780,4780,4780,0
20231124,155300,481747160,4780,4780,4780,4780,0
20231124,155200,481747160,4780,4780,4780,4780,0
20231124,155100,481747160,4780,4780,4780,4780,0
20231124,155000,481747160,4780,4780,4780,4780,0
20231124,154900,481747160,4780,4780,4780,4780,0
20231124,154800,481747160,4780,4780,4780,4780,0
20231124,154700,481747160,4780,4780,4780,4780,0
20231124,154600,481747160,4780,4780,4780,4780,0
20231124,154500,481747160,4780,4780,4780,4780,0
20231124,154400,481747160,4780,4780,4780,4780,0
20231124,154300,481747160,4780,4780,4780,4780,0
20231124,154200,481747160,4780,4780,4780,4780,0
20231124,154100,481747160,4780,4780,4780,4780,0
20231124,154000,481747160,4780,4780,4780,4780,0
20231124,153900,481747160,4780,4780,4780,4780,0
20231124,153800,481747160,4780,4780,4780,4780,0
20231124,153700,481747160,4780,4780,4780,4780,0
20231124,153600,481747160,4780,4780,4780,4780,0
20231124,153500,481747160,4780,4780,4780,4780,0
20231124,153400,481747160,4780,4780,4780,4780,0
20231124,153300,481747160,4780,4780,4780,4780,0
20231124,153200,481747160,4780,4780,4780,4780,0
20231124,153100,481747160,4780,4780,4780,4780,0
20231124,153000,481747160,4780,4780,4780,4780,2047
20231124,152900,471962500,4780,4780,4780,4780,0
20231124,152800,471962500,4780,4780,4780,4780,0
20231124,152700,471962500,4780,4780,4780,4780,0
20231124,152600,471962500,4780,4780,4780,4780,0
20231124,152500,471962500,4780,4780,4780,4780,0
20231124,152400,471962500,4780,4780,4780,4780,0
20231124,152300,471962500,4780,4780,4780,4780,0
20231124,152200,471962500,4780,4780,4780,4780,0
20231124,152100,471962500,4780,4780,4780,4780,0
20231124,152000,471962500,4780,4780,4780,4780,0
20231124,151900,471962500,4780,4770,4780,4765,275
20231124,151800,470649625,4760,4765,4765,4760,370
20231124,151700,468887935,4765,4765,4765,4765,0
20231124,151600,468887935,4765,4765,4765,4765,14
20231124,151500,468821225,4770,4770,4770,4770,0
20231124,151400,468821225,4770,4770,4770,4770,0
20231124,151300,468821225,4770,4770,4770,4770,0
20231124,151200,468821225,4770,4775,4775,4770,433
20231124,151100,466755445,4775,4775,4775,4775,0
20231124,151000,466755445,4775,4775,4775,4775,0
20231124,150900,466755445,4775,4775,4775,4775,28
20231124,150800,466621745,4775,4775,4775,4775,0
20231124,150700,466621745,4775,4775,4775,4775,0
20231124,150600,466621745,4775,4775,4775,4775,27
20231124,150500,466492820,4775,4775,4775,4775,0
20231124,150400,466492820,4775,4775,4775,4775,0
20231124,150300,466492820,4775,4775,4775,4775,27
20231124,150200,466363895,4785,4785,4785,4785,0
20231124,150100,466363895,4785,4785,4785,4785,0
20231124,150000,466363895,4785,4785,4785,4785,0
20231124,145900,466363895,4785,4785,4785,4785,0
20231124,145800,466363895,4785,4785,4785,4785,103
20231124,145700,465871040,4770,4770,4770,4770,0
20231124,145600,465871040,4770,4790,4790,4770,229
20231124,145500,464778010,4795,4795,4795,4795,269
20231124,145400,463488155,4795,4790,4795,4790,272
20231124,145300,462184770,4790,4795,4795,4780,255
20231124,145200,460963095,4795,4790,4795,4790,220
20231124,145100,459908295,4785,4780,4785,4780,600
20231124,145000,457039295,4795,4790,4795,4790,277
20231124,144900,455711135,4790,4795,4795,4790,277
20231124,144800,454383045,4775,4775,4775,4775,0
20231124,144700,454383045,4775,4785,4785,4775,418
20231124,144600,452386585,4775,4800,4805,4775,1119
20231124,144500,447029770,4800,4795,4800,4795,323
20231124,144400,445479815,4795,4795,4795,4795,251
20231124,144300,444276270,4795,4795,4795,4795,200
20231124,144200,443317270,4790,4795,4795,4790,271
20231124,144100,442017885,4795,4790,4795,4790,668
20231124,144000,438817515,4785,4790,4790,4785,244
20231124,143900,437648975,4790,4790,4790,4790,302
20231124,143800,436202395,4790,4790,4790,4790,1
20231124,143700,436197605,4790,4790,4790,4785,253
20231124,143600,434985835,4790,4790,4790,4790,200
20231124,143500,434027835,4790,4790,4790,4790,701
20231124,143400,430670045,4790,4790,4790,4790,251
20231124,143300,429467755,4790,4790,4790,4790,276
20231124,143200,428145715,4790,4780,4790,4780,299
20231124,143100,426714300,4780,4780,4780,4775,611
20231124,143000,423795725,4780,4785,4785,4780,204
20231124,142900,422819605,4785,4785,4785,4785,251
20231124,142800,421618570,4785,4785,4785,4785,252
20231124,142700,420412750,4780,4785,4785,4780,311
20231124,142600,418924660,4785,4785,4785,4785,252
20231124,142500,417718840,4785,4780,4785,4780,200
20231124,142400,416762300,4780,4780,4780,4780,200
20231124,142300,415806300,4780,4775,4780,4775,302
20231124,142200,414362790,4780,4780,4780,4780,200
20231124,142100,413406790,4775,4775,4775,4775,52
20231124,142000,413158490,4780,4780,4780,4780,302
20231124,141900,411714930,4780,4780,4780,4780,200
20231124,141800,410758930,4780,4780,4780,4780,200
20231124,141700,409802930,4780,4780,4780,4780,303
20231124,141600,408354590,4780,4780,4780,4780,200
20231124,141500,407398590,4780,4775,4780,4775,302
20231124,141400,405955080,4780,4780,4780,4780,200
20231124,141300,404999080,4775,4775,4775,4775,200
20231124,141200,404044080,4770,4780,4780,4770,282
20231124,141100,402696310,4775,4780,4780,4775,230
20231124,141000,401597060,4780,4780,4780,4780,303
20231124,140900,400148720,4780,4780,4780,4780,200
20231124,140800,399192720,4775,4770,4775,4770,205
20231124,140700,398213870,4775,4780,4780,4775,302
20231124,140600,396770820,4780,4780,4780,4780,200
20231124,140500,395814820,4780,4780,4780,4780,303
20231124,140400,394366480,4780,4780,4780,4780,0
20231124,140300,394366480,4780,4780,4780,4780,200
20231124,140200,393410480,4780,4780,4780,4780,274
20231124,140100,392100760,4780,4775,4780,4775,228
20231124,140000,391011060,4780,4780,4780,4780,300
20231124,135900,389577060,4780,4775,4780,4775,203
20231124,135800,388606735,4780,4775,4780,4775,251
20231124,135700,387407210,4770,4765,4770,4765,450
20231124,135600,385261960,4780,4775,4780,4775,303
20231124,135500,383813870,4780,4780,4780,4780,251
20231124,135400,382614090,4780,4775,4780,4775,400
20231124,135300,380703095,4780,4780,4785,4780,303
20231124,135200,379253755,4770,4770,4770,4770,0
20231124,135100,379253755,4770,4780,4785,4770,357
20231124,135000,377547000,4785,4780,4785,4780,551
20231124,134900,374912965,4785,4780,4785,4780,140
20231124,134800,374243510,4775,4780,4780,4775,427
20231124,134700,372202500,4780,4780,4780,4780,51
20231124,134600,371958720,4780,4780,4780,4780,200
20231124,134500,371002720,4780,4775,4780,4775,399
20231124,134400,369095730,4775,4770,4775,4765,348
20231124,134300,367436315,4765,4765,4765,4765,12
20231124,134200,367379135,4765,4760,4765,4760,640
20231124,134100,364331740,4765,4780,4780,4765,307
20231124,134000,362865625,4780,4760,4780,4760,196
20231124,133900,361931645,4760,4755,4760,4745,883
20231124,133800,357740890,4760,4775,4785,4760,1801
20231124,133700,349162680,4780,4780,4780,4775,303
20231124,133600,347714345,4780,4780,4780,4780,791
20231124,133500,343933365,4780,4780,4780,4780,200
20231124,133400,342977365,4780,4775,4780,4775,200
20231124,133300,342022160,4775,4775,4775,4775,303
20231124,133200,340575335,4775,4775,4775,4775,200
20231124,133100,339620335,4770,4780,4780,4770,651
20231124,133000,336512810,4775,4775,4775,4775,47
20231124,132900,336288385,4775,4775,4775,4775,56
20231124,132800,336020985,4765,4765,4765,4765,150
20231124,132700,335306235,4775,4770,4775,4770,352
20231124,132600,333626465,4770,4775,4775,4770,445
20231124,132500,331503560,4770,4775,4780,4770,262
20231124,132400,330251560,4780,4775,4780,4775,200
20231124,132300,329295605,4775,4775,4780,4775,251
20231124,132200,328096550,4775,4780,4780,4775,251
20231124,132100,326897025,4780,4775,4780,4775,303
20231124,132000,325449200,4780,4780,4780,4780,201
20231124,131900,324488420,4780,4775,4780,4775,200
20231124,131800,323533300,4775,4770,4775,4770,102
20231124,131700,323046410,4765,4775,4775,4765,210
20231124,131600,322043755,4775,4775,4775,4775,255
20231124,131500,320826130,4770,4760,4780,4760,608
20231124,131400,317921970,4760,4755,4760,4755,3070
20231124,131300,303309955,4750,4750,4750,4750,7
20231124,131200,303276705,4755,4750,4755,4750,666
20231124,131100,300110375,4750,4745,4750,4740,901
20231124,131000,295838270,4750,4745,4750,4745,273
20231124,130900,294541630,4750,4750,4750,4745,253
20231124,130800,293339885,4745,4745,4745,4740,27
20231124,130700,293211850,4750,4750,4750,4750,51
20231124,130600,292969600,4750,4750,4750,4750,51
20231124,130500,292727350,4750,4750,4750,4750,52
20231124,130400,292480350,4755,4755,4755,4755,72
20231124,130300,292137990,4750,4750,4750,4750,30
20231124,130200,291995490,4750,4750,4750,4750,14
20231124,130100,291928990,4750,4750,4750,4750,597
20231124,130000,289093240,4755,4755,4755,4750,207
20231124,125900,288109475,4750,4750,4750,4750,0
20231124,125800,288109475,4750,4760,4760,4750,71
20231124,125700,287771645,4755,4755,4755,4755,16
20231124,125600,287695565,4760,4760,4760,4760,52
20231124,125500,287448045,4760,4760,4760,4760,0
20231124,125400,287448045,4760,4760,4760,4760,49
20231124,125300,287214805,4760,4760,4760,4760,0
20231124,125200,287214805,4760,4760,4760,4760,0
20231124,125100,287214805,4760,4760,4760,4760,5
20231124,125000,287191005,4760,4760,4760,4760,5
20231124,124900,287167205,4750,4750,4750,4750,0
20231124,124800,287167205,4750,4750,4750,4750,0
20231124,124700,287167205,4750,4750,4750,4750,0
20231124,124600,287167205,4750,4755,4755,4750,1193
20231124,124500,281499605,4755,4755,4755,4755,50
20231124,124400,281261855,4755,4755,4755,4755,100
20231124,124300,280786355,4755,4770,4770,4755,106
20231124,124200,280282235,4785,4785,4785,4785,0
20231124,124100,280282235,4785,4775,4785,4775,400
20231124,124000,278368245,4755,4755,4755,4755,1227
20231124,123900,272533860,4755,4760,4760,4755,962
20231124,123800,267958845,4765,4775,4775,4765,8757
20231124,123700,226170815,4780,4780,4780,4780,1151
20231124,123600,220669035,4785,4800,4800,4785,1462
20231124,123500,213672630,4810,4810,4810,4810,0
20231124,123400,213672630,4810,4810,4810,4810,0
20231124,123300,213672630,4810,4810,4810,4810,0
20231124,123200,213672630,4810,4810,4810,4810,0
20231124,123100,213672630,4810,4810,4810,4810,2
20231124,123000,213663010,4815,4815,4815,4815,0
20231124,122900,213663010,4815,4815,4815,4815,0
20231124,122800,213663010,4815,4815,4815,4815,0
20231124,122700,213663010,4815,4815,4815,4815,0
20231124,122600,213663010,4815,4815,4815,4815,0
20231124,122500,213663010,4815,4815,4815,4815,0
20231124,122400,213663010,4815,4815,4815,4815,0
20231124,122300,213663010,4815,4815,4815,4815,0
20231124,122200,213663010,4815,4815,4815,4815,0
20231124,122100,213663010,4815,4815,4815,4815,0
20231124,122000,213663010,4815,4815,4815,4815,0
20231124,121900,213663010,4815,4810,4815,4810,7
20231124,121800,213629315,4810,4805,4815,4800,13
20231124,121700,213566860,4815,4815,4815,4815,0
20231124,121600,213566860,4815,4815,4815,4815,0
20231124,121500,213566860,4815,4815,4815,4815,0
20231124,121400,213566860,4815,4815,4815,4815,0
20231124,121300,213566860,4815,4815,4815,4815,0
20231124,121200,213566860,4815,4815,4815,4815,0
20231124,121100,213566860,4815,4805,4815,4805,6
20231124,121000,213538005,4800,4800,4800,4800,0
20231124,120900,213538005,4800,4800,4800,4800,0
20231124,120800,213538005,4800,4800,4800,4800,0
20231124,120700,213538005,4800,4800,4800,4800,0
20231124,120600,213538005,4800,4800,4800,4800,0
20231124,120500,213538005,4800,4800,4800,4800,0
20231124,120400,213538005,4800,4800,4800,4800,0
20231124,120300,213538005,4800,4790,4800,4790,5
20231124,120200,213514040,4785,4785,4785,4785,0
20231124,120100,213514040,4785,4785,4785,4785,0
20231124,120000,213514040,4785,4785,4785,4785,230
20231124,115900,212413490,4775,4775,4775,4775,0
20231124,115800,212413490,4775,4775,4775,4775,0
20231124,115700,212413490,4775,4775,4775,4775,0
20231124,115600,212413490,4775,4775,4775,4775,0
20231124,115500,212413490,4775,4775,4775,4775,0
20231124,115400,212413490,4775,4775,4775,4775,0
20231124,115300,212413490,4775,4775,4775,4775,0
20231124,115200,212413490,4775,4775,4775,4775,0
20231124,115100,212413490,4775,4775,4775,4775,0
20231124,115000,212413490,4775,4775,4775,4775,0
20231124,114900,212413490,4775,4775,4775,4775,0
20231124,114800,212413490,4775,4775,4775,4775,0
20231124,114700,212413490,4775,4775,4775,4775,0
20231124,114600,212413490,4775,4775,4775,4775,0
20231124,114500,212413490,4775,4775,4775,4775,0
20231124,114400,212413490,4775,4780,4780,4775,500
20231124,114300,210025830,4780,4780,4780,4780,1
20231124,114200,210021050,4780,4780,4780,4780,0
20231124,114100,210021050,4780,4780,4780,4780,0
20231124,114000,210021050,4780,4780,4780,4780,0
20231124,113900,210021050,4780,4780,4780,4780,0
20231124,113800,210021050,4780,4780,4780,4780,0
20231124,113700,210021050,4780,4780,4780,4780,0
20231124,113600,210021050,4780,4780,4780,4780,0
20231124,113500,210021050,4780,4780,4780,4780,0
20231124,113400,210021050,4780,4780,4780,4780,22
20231124,113300,209915890,4780,4780,4780,4780,52
20231124,113200,209667330,4775,4775,4775,4775,0
20231124,113100,209667330,4775,4775,4775,4775,0
20231124,113000,209667330,4775,4775,4775,4775,0
20231124,112900,209667330,4775,4775,4775,4775,0
20231124,112800,209667330,4775,4775,4775,4775,0
20231124,112700,209667330,4775,4780,4780,4775,56
20231124,112600,209399800,4780,4780,4780,4780,350
20231124,112500,207726800,4775,4775,4775,4775,0
20231124,112400,207726800,4775,4775,4775,4775,0
20231124,112300,207726800,4775,4775,4775,4775,0
20231124,112200,207726800,4775,4775,4775,4775,0
20231124,112100,207726800,4775,4775,4775,4775,0
20231124,112000,207726800,4775,4775,4775,4775,1
20231124,111900,207722025,4780,4780,4780,4780,191
20231124,111800,206809045,4780,4780,4780,4780,9
20231124,111700,206766025,4780,4780,4780,4780,102
20231124,111600,206278465,4780,4780,4780,4780,0
20231124,111500,206278465,4780,4780,4780,4780,0
20231124,111400,206278465,4780,4780,4780,4780,0
20231124,111300,206278465,4780,4780,4780,4780,1
20231124,111200,206273685,4775,4780,4780,4775,1456
20231124,111100,199315425,4780,4790,4790,4780,3799
20231124,111000,181135875,4795,4800,4800,4795,206
20231124,110900,180148075,4810,4810,4810,4810,1
20231124,110800,180143265,4810,4805,4810,4805,10
20231124,110700,180095175,4800,4800,4800,4800,0
20231124,110600,180095175,4800,4800,4800,4800,107
20231124,110500,179581575,4800,4800,4800,4800,4
20231124,110400,179562375,4800,4800,4800,4800,39
20231124,110300,179375175,4800,4800,4800,4800,0
20231124,110200,179375175,4800,4800,4800,4800,300
20231124,110100,177935175,4800,4795,4800,4795,190
20231124,110000,177023605,4800,4800,4800,4800,0
20231124,105900,177023605,4800,4800,4800,4800,0
20231124,105800,177023605,4800,4800,4800,4800,1
20231124,105700,177018805,4780,4780,4780,4780,0
20231124,105600,177018805,4780,4780,4780,4780,0
20231124,105500,177018805,4780,4780,4780,4780,0
20231124,105400,177018805,4780,4790,4790,4780,863
20231124,105300,172888720,4800,4800,4800,4800,5
20231124,105200,172864720,4800,4800,4800,4800,0
20231124,105100,172864720,4800,4800,4800,4800,10
20231124,105000,172816720,4795,4800,4800,4795,1963
20231124,104900,163400845,4800,4800,4800,4800,1008
20231124,104800,158562445,4800,4815,4820,4800,7188
20231124,104700,123990020,4810,4820,4825,4810,1309
20231124,104600,117685050,4825,4830,4830,4825,2318
20231124,104500,106492110,4830,4830,4830,4830,200
20231124,104400,105526110,4830,4830,4830,4830,1
20231124,104300,105521280,4830,4830,4830,4830,225
20231124,104200,104434530,4835,4840,4840,4835,3572
20231124,104100,87149310,4840,4840,4840,4840,330
20231124,104000,85552110,4840,4840,4840,4840,0
20231124,103900,85552110,4840,4845,4845,4840,6179
20231124,103800,55616555,4845,4845,4845,4845,20
20231124,103700,55519655,4845,4850,4850,4845,503
20231124,103600,53082520,4845,4845,4845,4845,0
20231124,103500,53082520,4845,4845,4845,4845,172
20231124,103400,52249180,4845,4845,4845,4845,50
20231124,103300,52006930,4845,4850,4850,4845,642
20231124,103200,48893365,4845,4845,4845,4845,3
20231124,103100,48878830,4845,4845,4845,4845,103
20231124,103000,48379795,4850,4850,4850,4850,0
20231124,102900,48379795,4850,4850,4850,4850,0
20231124,102800,48379795,4850,4850,4850,4850,0
20231124,102700,48379795,4850,4850,4850,4850,0
20231124,102600,48379795,4850,4850,4850,4850,1439
20231124,102500,41400645,4850,4850,4850,4850,1180
20231124,102400,35677645,4850,4850,4850,4850,0
20231124,102300,35677645,4850,4850,4850,4850,0
20231124,102200,35677645,4850,4850,4850,4850,300
20231124,102100,34222645,4850,4850,4850,4850,0
20231124,102000,34222645,4850,4850,4850,4850,7
20231124,101900,34188695,4850,4850,4850,4850,0
20231124,101800,34188695,4850,4850,4850,4850,500
20231124,101700,31763695,4850,4850,4850,4850,320
20231124,101600,30211695,4850,4850,4850,4850,383
20231124,101500,28354145,4850,4850,4850,4850,0
20231124,101400,28354145,4850,4850,4850,4850,0
20231124,101300,28354145,4850,4850,4850,4850,1
20231124,101200,28349295,4850,4850,4850,4850,0
20231124,101100,28349295,4850,4850,4850,4850,0
20231124,101000,28349295,4850,4850,4850,4850,0
20231124,100900,28349295,4850,4850,4850,4850,500
20231124,100800,25924295,4850,4850,4850,4850,11
20231124,100700,25870945,4850,4850,4850,4850,7
20231124,100600,25836995,4850,4850,4850,4850,501
20231124,100500,23407145,4850,4850,4855,4850,104
20231124,100400,22902245,4850,4850,4850,4850,1
20231124,100300,22897395,4850,4850,4850,4850,29
20231124,100200,22756745,4860,4860,4860,4860,0
20231124,100100,22756745,4860,4860,4860,4860,14
20231124,100000,22688705,4855,4855,4855,4855,0
20231124,095900,22688705,4855,4855,4855,4855,68
20231124,095800,22358565,4850,4850,4850,4850,175
20231124,095700,21509815,4855,4855,4855,4855,3
20231124,095600,21495250,4855,4855,4855,4855,1000
20231124,095500,16640250,4860,4860,4860,4860,0
20231124,095400,16640250,4860,4860,4860,4860,0
20231124,095300,16640250,4860,4860,4860,4860,21
20231124,095200,16538190,4855,4855,4855,4855,0
20231124,095100,16538190,4855,4855,4855,4855,200
20231124,095000,15567190,4855,4855,4855,4855,0
20231124,094900,15567190,4855,4855,4855,4855,0
20231124,094800,15567190,4855,4850,4855,4850,4
20231124,094700,15547780,4855,4855,4855,4855,0
20231124,094600,15547780,4855,4855,4860,4850,65
20231124,094500,15231945,4850,4850,4850,4850,21
20231124,094400,15130095,4850,4850,4850,4850,20
20231124,094300,15033095,4850,4855,4855,4850,570
20231124,094200,12265810,4860,4860,4860,4860,0
20231124,094100,12265810,4860,4860,4860,4860,0
20231124,094000,12265810,4860,4860,4860,4860,0
20231124,093900,12265810,4860,4860,4860,4860,1
20231124,093800,12260950,4855,4855,4855,4855,0
20231124,093700,12260950,4855,4855,4855,4855,1
20231124,093600,12256095,4860,4860,4860,4860,0
20231124,093500,12256095,4860,4860,4860,4860,0
20231124,093400,12256095,4860,4860,4860,4860,0
20231124,093300,12256095,4860,4860,4860,4860,1
20231124,093200,12251235,4855,4855,4855,4855,0
20231124,093100,12251235,4855,4855,4855,4855,4
20231124,093000,12231815,4855,4855,4855,4855,0
20231124,092900,12231815,4855,4855,4855,4855,0
20231124,092800,12231815,4855,4855,4860,4855,325
20231124,092700,10653930,4865,4865,4865,4865,0
20231124,092600,10653930,4865,4865,4865,4865,0
20231124,092500,10653930,4865,4865,4865,4865,0
20231124,092400,10653930,4865,4865,4865,4865,191
20231124,092300,9724715,4865,4865,4865,4865,0
20231124,092200,9724715,4865,4865,4865,4865,0
20231124,092100,9724715,4865,4865,4865,4865,0
20231124,092000,9724715,4865,4860,4865,4860,380
20231124,091900,7877890,4865,4865,4865,4865,1
20231124,091800,7873025,4860,4860,4860,4860,25
20231124,091700,7751525,4855,4855,4855,4855,17
20231124,091600,7668990,4860,4860,4860,4860,19
20231124,091500,7576650,4860,4860,4860,4860,213
20231124,091400,6541470,4860,4860,4860,4860,0
20231124,091300,6541470,4860,4860,4860,4860,0
20231124,091200,6541470,4860,4860,4860,4860,0
20231124,091100,6541470,4860,4860,4860,4860,0
20231124,091000,6541470,4860,4860,4860,4860,4
20231124,090900,6522030,4855,4860,4860,4855,201
20231124,090800,5545175,4860,4860,4860,4860,3
20231124,090700,5530595,4855,4855,4855,4855,1
20231124,090600,5525740,4845,4845,4845,4845,0
20231124,090500,5525740,4845,4845,4845,4845,1
20231124,090400,5520895,4860,4860,4860,4860,0
20231124,090300,5520895,4860,4855,4860,4855,14
20231124,090200,5452920,4860,4860,4860,4860,0
20231124,090100,5452920,4860,4860,4860,4860,1
20231124,090000,5448060,4860,4860,4860,4860,603