KissMeData/094800/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194900,295437880,4055,4055,4055,4055,1871
20231122,194800,295437880,4055,4055,4055,4055,0
20231122,194700,295437880,4055,4055,4055,4055,0
20231122,194600,295437880,4055,4055,4055,4055,0
20231122,194500,295437880,4055,4055,4055,4055,0
20231122,194400,295437880,4055,4055,4055,4055,0
20231122,194300,295437880,4055,4055,4055,4055,0
20231122,194200,295437880,4055,4055,4055,4055,0
20231122,194100,295437880,4055,4055,4055,4055,0
20231122,194000,295437880,4055,4055,4055,4055,0
20231122,193900,295437880,4055,4055,4055,4055,0
20231122,193800,295437880,4055,4055,4055,4055,0
20231122,193700,295437880,4055,4055,4055,4055,0
20231122,193600,295437880,4055,4055,4055,4055,0
20231122,193500,295437880,4055,4055,4055,4055,0
20231122,193400,295437880,4055,4055,4055,4055,0
20231122,193300,295437880,4055,4055,4055,4055,0
20231122,193200,295437880,4055,4055,4055,4055,0
20231122,193100,295437880,4055,4055,4055,4055,0
20231122,193000,295437880,4055,4055,4055,4055,0
20231122,192900,295437880,4055,4055,4055,4055,0
20231122,192800,295437880,4055,4055,4055,4055,0
20231122,192700,295437880,4055,4055,4055,4055,0
20231122,192600,295437880,4055,4055,4055,4055,0
20231122,192500,295437880,4055,4055,4055,4055,0
20231122,192400,295437880,4055,4055,4055,4055,0
20231122,192300,295437880,4055,4055,4055,4055,0
20231122,192200,295437880,4055,4055,4055,4055,0
20231122,192100,295437880,4055,4055,4055,4055,0
20231122,192000,295437880,4055,4055,4055,4055,0
20231122,191900,295437880,4055,4055,4055,4055,1871
20231122,191800,295437880,4055,4055,4055,4055,0
20231122,191700,295437880,4055,4055,4055,4055,0
20231122,191600,295437880,4055,4055,4055,4055,0
20231122,191500,295437880,4055,4055,4055,4055,0
20231122,191400,295437880,4055,4055,4055,4055,0
20231122,191300,295437880,4055,4055,4055,4055,0
20231122,191200,295437880,4055,4055,4055,4055,0
20231122,191100,295437880,4055,4055,4055,4055,0
20231122,191000,295437880,4055,4055,4055,4055,0
20231122,190900,295437880,4055,4055,4055,4055,0
20231122,190800,295437880,4055,4055,4055,4055,0
20231122,190700,295437880,4055,4055,4055,4055,0
20231122,190600,295437880,4055,4055,4055,4055,0
20231122,190500,295437880,4055,4055,4055,4055,0
20231122,190400,295437880,4055,4055,4055,4055,0
20231122,190300,295437880,4055,4055,4055,4055,0
20231122,190200,295437880,4055,4055,4055,4055,0
20231122,190100,295437880,4055,4055,4055,4055,0
20231122,190000,295437880,4055,4055,4055,4055,0
20231122,185900,295437880,4055,4055,4055,4055,0
20231122,185800,295437880,4055,4055,4055,4055,0
20231122,185700,295437880,4055,4055,4055,4055,0
20231122,185600,295437880,4055,4055,4055,4055,0
20231122,185500,295437880,4055,4055,4055,4055,0
20231122,185400,295437880,4055,4055,4055,4055,0
20231122,185300,295437880,4055,4055,4055,4055,0
20231122,185200,295437880,4055,4055,4055,4055,0
20231122,185100,295437880,4055,4055,4055,4055,0
20231122,185000,295437880,4055,4055,4055,4055,0
20231122,184900,295437880,4055,4055,4055,4055,1871
20231122,184800,295437880,4055,4055,4055,4055,0
20231122,184700,295437880,4055,4055,4055,4055,0
20231122,184600,295437880,4055,4055,4055,4055,0
20231122,184500,295437880,4055,4055,4055,4055,0
20231122,184400,295437880,4055,4055,4055,4055,0
20231122,184300,295437880,4055,4055,4055,4055,0
20231122,184200,295437880,4055,4055,4055,4055,0
20231122,184100,295437880,4055,4055,4055,4055,0
20231122,184000,295437880,4055,4055,4055,4055,0
20231122,183900,295437880,4055,4055,4055,4055,0
20231122,183800,295437880,4055,4055,4055,4055,0
20231122,183700,295437880,4055,4055,4055,4055,0
20231122,183600,295437880,4055,4055,4055,4055,0
20231122,183500,295437880,4055,4055,4055,4055,0
20231122,183400,295437880,4055,4055,4055,4055,0
20231122,183300,295437880,4055,4055,4055,4055,0
20231122,183200,295437880,4055,4055,4055,4055,0
20231122,183100,295437880,4055,4055,4055,4055,0
20231122,183000,295437880,4055,4055,4055,4055,0
20231122,182900,295437880,4055,4055,4055,4055,0
20231122,182800,295437880,4055,4055,4055,4055,0
20231122,182700,295437880,4055,4055,4055,4055,0
20231122,182600,295437880,4055,4055,4055,4055,0
20231122,182500,295437880,4055,4055,4055,4055,0
20231122,182400,295437880,4055,4055,4055,4055,0
20231122,182300,295437880,4055,4055,4055,4055,0
20231122,182200,295437880,4055,4055,4055,4055,0
20231122,182100,295437880,4055,4055,4055,4055,0
20231122,182000,295437880,4055,4055,4055,4055,0
20231122,181900,295437880,4055,4055,4055,4055,1871
20231122,181800,295437880,4055,4055,4055,4055,0
20231122,181700,295437880,4055,4055,4055,4055,0
20231122,181600,295437880,4055,4055,4055,4055,0
20231122,181500,295437880,4055,4055,4055,4055,0
20231122,181400,295437880,4055,4055,4055,4055,0
20231122,181300,295437880,4055,4055,4055,4055,0
20231122,181200,295437880,4055,4055,4055,4055,0
20231122,181100,295437880,4055,4055,4055,4055,0
20231122,181000,295437880,4055,4055,4055,4055,0
20231122,180900,295437880,4055,4055,4055,4055,0
20231122,180800,295437880,4055,4055,4055,4055,0
20231122,180700,295437880,4055,4055,4055,4055,0
20231122,180600,295437880,4055,4055,4055,4055,0
20231122,180500,295437880,4055,4055,4055,4055,0
20231122,180400,295437880,4055,4055,4055,4055,0
20231122,180300,295437880,4055,4055,4055,4055,0
20231122,180200,295437880,4055,4055,4055,4055,0
20231122,180100,295437880,4055,4055,4055,4055,0
20231122,180000,295437880,4055,4055,4055,4055,0
20231122,175900,295437880,4055,4055,4055,4055,0
20231122,175800,295437880,4055,4055,4055,4055,0
20231122,175700,295437880,4055,4055,4055,4055,0
20231122,175600,295437880,4055,4055,4055,4055,0
20231122,175500,295437880,4055,4055,4055,4055,0
20231122,175400,295437880,4055,4055,4055,4055,0
20231122,175300,295437880,4055,4055,4055,4055,0
20231122,175200,295437880,4055,4055,4055,4055,0
20231122,175100,295437880,4055,4055,4055,4055,0
20231122,175000,295437880,4055,4055,4055,4055,0
20231122,174900,295437880,4055,4055,4055,4055,1871
20231122,174800,295437880,4055,4055,4055,4055,0
20231122,174700,295437880,4055,4055,4055,4055,0
20231122,174600,295437880,4055,4055,4055,4055,0
20231122,174500,295437880,4055,4055,4055,4055,0
20231122,174400,295437880,4055,4055,4055,4055,0
20231122,174300,295437880,4055,4055,4055,4055,0
20231122,174200,295437880,4055,4055,4055,4055,0
20231122,174100,295437880,4055,4055,4055,4055,0
20231122,174000,295437880,4055,4055,4055,4055,0
20231122,173900,295437880,4055,4055,4055,4055,0
20231122,173800,295437880,4055,4055,4055,4055,0
20231122,173700,295437880,4055,4055,4055,4055,0
20231122,173600,295437880,4055,4055,4055,4055,0
20231122,173500,295437880,4055,4055,4055,4055,0
20231122,173400,295437880,4055,4055,4055,4055,0
20231122,173300,295437880,4055,4055,4055,4055,0
20231122,173200,295437880,4055,4055,4055,4055,0
20231122,173100,295437880,4055,4055,4055,4055,0
20231122,173000,295437880,4055,4055,4055,4055,0
20231122,172900,295437880,4055,4055,4055,4055,0
20231122,172800,295437880,4055,4055,4055,4055,0
20231122,172700,295437880,4055,4055,4055,4055,0
20231122,172600,295437880,4055,4055,4055,4055,0
20231122,172500,295437880,4055,4055,4055,4055,0
20231122,172400,295437880,4055,4055,4055,4055,0
20231122,172300,295437880,4055,4055,4055,4055,0
20231122,172200,295437880,4055,4055,4055,4055,0
20231122,172100,295437880,4055,4055,4055,4055,0
20231122,172000,295437880,4055,4055,4055,4055,0
20231122,171900,295437880,4055,4055,4055,4055,1871
20231122,171800,295437880,4055,4055,4055,4055,0
20231122,171700,295437880,4055,4055,4055,4055,0
20231122,171600,295437880,4055,4055,4055,4055,0
20231122,171500,295437880,4055,4055,4055,4055,0
20231122,171400,295437880,4055,4055,4055,4055,0
20231122,171300,295437880,4055,4055,4055,4055,0
20231122,171200,295437880,4055,4055,4055,4055,0
20231122,171100,295437880,4055,4055,4055,4055,0
20231122,171000,295437880,4055,4055,4055,4055,0
20231122,170900,295437880,4055,4055,4055,4055,0
20231122,170800,295437880,4055,4055,4055,4055,0
20231122,170700,295437880,4055,4055,4055,4055,0
20231122,170600,295437880,4055,4055,4055,4055,0
20231122,170500,295437880,4055,4055,4055,4055,0
20231122,170400,295437880,4055,4055,4055,4055,0
20231122,170300,295437880,4055,4055,4055,4055,0
20231122,170200,295437880,4055,4055,4055,4055,0
20231122,170100,295437880,4055,4055,4055,4055,0
20231122,170000,295437880,4055,4055,4055,4055,0
20231122,165900,295437880,4055,4055,4055,4055,0
20231122,165800,295437880,4055,4055,4055,4055,0
20231122,165700,295437880,4055,4055,4055,4055,0
20231122,165600,295437880,4055,4055,4055,4055,0
20231122,165500,295437880,4055,4055,4055,4055,0
20231122,165400,295437880,4055,4055,4055,4055,0
20231122,165300,295437880,4055,4055,4055,4055,0
20231122,165200,295437880,4055,4055,4055,4055,0
20231122,165100,295437880,4055,4055,4055,4055,0
20231122,165000,295437880,4055,4055,4055,4055,0
20231122,164900,295437880,4055,4055,4055,4055,1871
20231122,164800,295437880,4055,4055,4055,4055,0
20231122,164700,295437880,4055,4055,4055,4055,0
20231122,164600,295437880,4055,4055,4055,4055,0
20231122,164500,295437880,4055,4055,4055,4055,0
20231122,164400,295437880,4055,4055,4055,4055,0
20231122,164300,295437880,4055,4055,4055,4055,0
20231122,164200,295437880,4055,4055,4055,4055,0
20231122,164100,295437880,4055,4055,4055,4055,0
20231122,164000,295437880,4055,4055,4055,4055,0
20231122,163900,295437880,4055,4055,4055,4055,0
20231122,163800,295437880,4055,4055,4055,4055,0
20231122,163700,295437880,4055,4055,4055,4055,0
20231122,163600,295437880,4055,4055,4055,4055,0
20231122,163500,295437880,4055,4055,4055,4055,0
20231122,163400,295437880,4055,4055,4055,4055,0
20231122,163300,295437880,4055,4055,4055,4055,0
20231122,163200,295437880,4055,4055,4055,4055,0
20231122,163100,295437880,4055,4055,4055,4055,0
20231122,163000,295437880,4055,4055,4055,4055,0
20231122,162900,295437880,4055,4055,4055,4055,0
20231122,162800,295437880,4055,4055,4055,4055,0
20231122,162700,295437880,4055,4055,4055,4055,0
20231122,162600,295437880,4055,4055,4055,4055,0
20231122,162500,295437880,4055,4055,4055,4055,0
20231122,162400,295437880,4055,4055,4055,4055,0
20231122,162300,295437880,4055,4055,4055,4055,0
20231122,162200,295437880,4055,4055,4055,4055,0
20231122,162100,295437880,4055,4055,4055,4055,0
20231122,162000,295437880,4055,4055,4055,4055,0
20231122,161900,295437880,4055,4055,4055,4055,1871
20231122,161800,295437880,4055,4055,4055,4055,0
20231122,161700,295437880,4055,4055,4055,4055,0
20231122,161600,295437880,4055,4055,4055,4055,0
20231122,161500,295437880,4055,4055,4055,4055,0
20231122,161400,295437880,4055,4055,4055,4055,0
20231122,161300,295437880,4055,4055,4055,4055,0
20231122,161200,295437880,4055,4055,4055,4055,0
20231122,161100,295437880,4055,4055,4055,4055,0
20231122,161000,295437880,4055,4055,4055,4055,0
20231122,160900,295437880,4055,4055,4055,4055,0
20231122,160800,295437880,4055,4055,4055,4055,0
20231122,160700,295437880,4055,4055,4055,4055,0
20231122,160600,295437880,4055,4055,4055,4055,0
20231122,160500,295437880,4055,4055,4055,4055,0
20231122,160400,295437880,4055,4055,4055,4055,0
20231122,160300,295437880,4055,4055,4055,4055,0
20231122,160200,295437880,4055,4055,4055,4055,0
20231122,160100,295437880,4055,4055,4055,4055,0
20231122,160000,295437880,4055,4055,4055,4055,0
20231122,155900,295437880,4055,4055,4055,4055,0
20231122,155800,295437880,4055,4055,4055,4055,0
20231122,155700,295437880,4055,4055,4055,4055,0
20231122,155600,295437880,4055,4055,4055,4055,0
20231122,155500,295437880,4055,4055,4055,4055,0
20231122,155400,295437880,4055,4055,4055,4055,0
20231122,155300,295437880,4055,4055,4055,4055,0
20231122,155200,295437880,4055,4055,4055,4055,0
20231122,155100,295437880,4055,4055,4055,4055,0
20231122,155000,295437880,4055,4055,4055,4055,0
20231122,154900,295437880,4055,4055,4055,4055,1871
20231122,154800,295437880,4055,4055,4055,4055,0
20231122,154700,295437880,4055,4055,4055,4055,0
20231122,154600,295437880,4055,4055,4055,4055,0
20231122,154500,295437880,4055,4055,4055,4055,0
20231122,154400,295437880,4055,4055,4055,4055,0
20231122,154300,295437880,4055,4055,4055,4055,0
20231122,154200,295437880,4055,4055,4055,4055,0
20231122,154100,295437880,4055,4055,4055,4055,0
20231122,154000,295437880,4055,4055,4055,4055,0
20231122,153900,295437880,4055,4055,4055,4055,0
20231122,153800,295437880,4055,4055,4055,4055,0
20231122,153700,295437880,4055,4055,4055,4055,0
20231122,153600,295437880,4055,4055,4055,4055,0
20231122,153500,295437880,4055,4055,4055,4055,0
20231122,153400,295437880,4055,4055,4055,4055,0
20231122,153300,295437880,4055,4055,4055,4055,0
20231122,153200,295437880,4055,4055,4055,4055,0
20231122,153100,295437880,4055,4055,4055,4055,0
20231122,153000,295437880,4055,4055,4055,4055,1871
20231122,152900,287850975,4055,4055,4055,4055,0
20231122,152800,287850975,4055,4055,4055,4055,0
20231122,152700,287850975,4055,4055,4055,4055,0
20231122,152600,287850975,4055,4055,4055,4055,0
20231122,152500,287850975,4055,4055,4055,4055,0
20231122,152400,287850975,4055,4055,4055,4055,0
20231122,152300,287850975,4055,4055,4055,4055,0
20231122,152200,287850975,4055,4055,4055,4055,0
20231122,152100,287850975,4055,4055,4055,4055,0
20231122,152000,287850975,4055,4055,4055,4055,0
20231122,151900,287850975,4055,4055,4055,4055,0
20231122,151800,287850975,4055,4055,4055,4055,7
20231122,151700,287822590,4055,4055,4055,4050,181
20231122,151600,287088985,4055,4060,4060,4055,175
20231122,151500,286378670,4060,4060,4060,4060,0
20231122,151400,286378670,4060,4060,4060,4060,71
20231122,151300,286090410,4060,4060,4060,4060,0
20231122,151200,286090410,4060,4060,4060,4060,89
20231122,151100,285729070,4060,4060,4060,4060,119
20231122,151000,285245930,4060,4060,4060,4060,11
20231122,150900,285201270,4060,4060,4060,4060,0
20231122,150800,285201270,4060,4060,4060,4060,167
20231122,150700,284523250,4060,4060,4060,4060,0
20231122,150600,284523250,4060,4060,4060,4060,0
20231122,150500,284523250,4060,4060,4060,4060,72
20231122,150400,284230930,4060,4060,4060,4060,89
20231122,150300,283869590,4055,4055,4055,4055,0
20231122,150200,283869590,4055,4050,4055,4050,1023
20231122,150100,279726325,4055,4055,4055,4055,0
20231122,150000,279726325,4055,4055,4055,4055,171
20231122,145900,279032920,4060,4060,4060,4060,0
20231122,145800,279032920,4060,4060,4060,4060,0
20231122,145700,279032920,4060,4060,4060,4060,89
20231122,145600,278671580,4045,4045,4045,4045,0
20231122,145500,278671580,4045,4045,4045,4045,0
20231122,145400,278671580,4045,4050,4050,4045,1416
20231122,145300,272943495,4055,4055,4055,4055,162
20231122,145200,272286585,4055,4055,4055,4055,0
20231122,145100,272286585,4055,4055,4055,4055,0
20231122,145000,272286585,4055,4055,4055,4055,71
20231122,144900,271998680,4055,4055,4055,4055,89
20231122,144800,271637785,4055,4055,4055,4055,0
20231122,144700,271637785,4055,4055,4055,4055,72
20231122,144600,271345825,4055,4055,4055,4055,0
20231122,144500,271345825,4055,4055,4055,4055,90
20231122,144400,270980875,4055,4055,4055,4055,71
20231122,144300,270692970,4055,4055,4055,4055,29
20231122,144200,270575375,4060,4060,4060,4060,0
20231122,144100,270575375,4060,4060,4060,4060,161
20231122,144000,269921715,4060,4060,4060,4060,0
20231122,143900,269921715,4060,4060,4060,4060,0
20231122,143800,269921715,4060,4060,4060,4060,161
20231122,143700,269268055,4060,4060,4060,4060,0
20231122,143600,269268055,4060,4060,4060,4060,0
20231122,143500,269268055,4060,4060,4060,4060,72
20231122,143400,268975735,4060,4065,4065,4060,160
20231122,143300,268325690,4065,4065,4065,4065,0
20231122,143200,268325690,4065,4065,4065,4065,0
20231122,143100,268325690,4065,4065,4065,4065,58
20231122,143000,268089920,4060,4060,4060,4060,32
20231122,142900,267960000,4055,4055,4055,4055,43
20231122,142800,267785635,4055,4055,4055,4055,0
20231122,142700,267785635,4055,4055,4055,4055,0
20231122,142600,267785635,4055,4055,4055,4055,160
20231122,142500,267136835,4055,4055,4055,4055,0
20231122,142400,267136835,4055,4055,4055,4055,0
20231122,142300,267136835,4055,4055,4055,4055,161
20231122,142200,266483980,4055,4055,4055,4055,0
20231122,142100,266483980,4055,4055,4055,4055,0
20231122,142000,266483980,4055,4055,4055,4055,72
20231122,141900,266192020,4055,4050,4055,4050,1429
20231122,141800,260404125,4050,4050,4050,4050,0
20231122,141700,260404125,4050,4050,4050,4050,70
20231122,141600,260120625,4050,4040,4050,4040,1287
20231122,141500,254915920,4040,4040,4040,4040,258
20231122,141400,253873600,4035,4035,4035,4035,25
20231122,141300,253772725,4035,4035,4035,4035,0
20231122,141200,253772725,4035,4035,4035,4035,27
20231122,141100,253663780,4035,4035,4035,4035,186
20231122,141000,252913270,4035,4035,4035,4035,0
20231122,140900,252913270,4035,4035,4035,4035,0
20231122,140800,252913270,4035,4035,4035,4035,72
20231122,140700,252622750,4035,4035,4035,4035,90
20231122,140600,252259600,4035,4035,4035,4035,0
20231122,140500,252259600,4035,4035,4035,4035,71
20231122,140400,251973115,4035,4035,4035,4035,89
20231122,140300,251614000,4035,4035,4035,4035,0
20231122,140200,251614000,4035,4035,4035,4035,72
20231122,140100,251323480,4035,4035,4035,4035,0
20231122,140000,251323480,4035,4035,4035,4035,90
20231122,135900,250960330,4035,4035,4035,4035,71
20231122,135800,250673845,4035,4035,4035,4035,0
20231122,135700,250673845,4035,4035,4035,4035,0
20231122,135600,250673845,4035,4035,4035,4035,89
20231122,135500,250314730,4035,4035,4035,4035,0
20231122,135400,250314730,4035,4035,4035,4035,0
20231122,135300,250314730,4035,4035,4035,4035,160
20231122,135200,249669130,4030,4025,4030,4025,2
20231122,135100,249661075,4025,4025,4025,4025,280
20231122,135000,248534075,4030,4030,4030,4030,89
20231122,134900,248175405,4035,4035,4035,4035,1
20231122,134800,248171370,4020,4035,4035,4000,1765
20231122,134700,241080525,4010,4010,4010,4010,781
20231122,134600,237948715,4005,4005,4010,4005,1301
20231122,134500,232737290,3980,4065,4065,3980,8684
20231122,134400,197890160,4065,4065,4065,4065,0
20231122,134300,197890160,4065,4065,4065,4065,72
20231122,134200,197597480,4065,4065,4065,4065,0
20231122,134100,197597480,4065,4065,4065,4065,89
20231122,134000,197235695,4065,4065,4065,4065,71
20231122,133900,196947080,4065,4065,4065,4065,0
20231122,133800,196947080,4065,4065,4065,4065,0
20231122,133700,196947080,4065,4065,4065,4065,305
20231122,133600,195707255,4065,4065,4065,4065,0
20231122,133500,195707255,4065,4065,4065,4065,0
20231122,133400,195707255,4065,4065,4065,4065,89
20231122,133300,195345470,4065,4065,4065,4065,0
20231122,133200,195345470,4065,4065,4065,4065,0
20231122,133100,195345470,4065,4065,4065,4065,90
20231122,133000,194979620,4065,4065,4065,4065,0
20231122,132900,194979620,4065,4065,4065,4065,0
20231122,132800,194979620,4065,4065,4065,4065,0
20231122,132700,194979620,4065,4065,4065,4065,89
20231122,132600,194617835,4060,4060,4060,4060,0
20231122,132500,194617835,4060,4055,4060,4055,5
20231122,132400,194597555,4055,4055,4055,4055,0
20231122,132300,194597555,4055,4055,4055,4055,1
20231122,132200,194593500,4040,4060,4060,4040,4462
20231122,132100,176556225,4060,4060,4060,4060,0
20231122,132000,176556225,4060,4060,4060,4060,0
20231122,131900,176556225,4060,4060,4060,4060,71
20231122,131800,176267965,4060,4060,4060,4060,89
20231122,131700,175906625,4060,4060,4060,4060,0
20231122,131600,175906625,4060,4060,4060,4060,72
20231122,131500,175614305,4060,4060,4060,4060,0
20231122,131400,175614305,4060,4060,4060,4060,90
20231122,131300,175248905,4060,4060,4060,4060,142
20231122,131200,174672385,4060,4060,4060,4060,0
20231122,131100,174672385,4060,4060,4060,4060,89
20231122,131000,174311045,4060,4060,4060,4060,72
20231122,130900,174018725,4060,4060,4060,4060,0
20231122,130800,174018725,4060,4060,4060,4060,1
20231122,130700,174014665,4060,4060,4060,4060,161
20231122,130600,173361005,4060,4060,4060,4060,0
20231122,130500,173361005,4060,4060,4060,4060,0
20231122,130400,173361005,4060,4060,4060,4060,89
20231122,130300,172999665,4050,4050,4050,4050,0
20231122,130200,172999665,4050,4050,4050,4050,0
20231122,130100,172999665,4050,4050,4050,4050,0
20231122,130000,172999665,4050,4045,4050,4045,378
20231122,125900,171470620,4050,4050,4050,4050,90
20231122,125800,171106120,4050,4050,4050,4050,72
20231122,125700,170814520,4050,4050,4050,4050,7
20231122,125600,170786170,4055,4055,4055,4055,89
20231122,125500,170425275,4050,4050,4050,4050,78
20231122,125400,170109375,4050,4050,4050,4050,0
20231122,125300,170109375,4050,4050,4050,4050,18
20231122,125200,170036475,4055,4050,4055,4050,162
20231122,125100,169379925,4050,4050,4050,4050,0
20231122,125000,169379925,4050,4050,4050,4050,0
20231122,124900,169379925,4050,4050,4050,4050,71
20231122,124800,169092375,4050,4050,4050,4050,89
20231122,124700,168731925,4050,4050,4050,4050,0
20231122,124600,168731925,4050,4050,4050,4050,91
20231122,124500,168363375,4045,4065,4065,4045,2794
20231122,124400,157043385,4070,4070,4070,4070,90
20231122,124300,156677085,4070,4070,4070,4070,71
20231122,124200,156388115,4070,4070,4070,4070,0
20231122,124100,156388115,4070,4070,4070,4070,89
20231122,124000,156025885,4070,4070,4070,4070,71
20231122,123900,155736915,4070,4070,4070,4070,0
20231122,123800,155736915,4070,4070,4070,4070,0
20231122,123700,155736915,4070,4070,4070,4070,162
20231122,123600,155077575,4070,4070,4070,4070,0
20231122,123500,155077575,4070,4070,4070,4070,0
20231122,123400,155077575,4070,4070,4070,4070,71
20231122,123300,154788605,4070,4070,4070,4070,89
20231122,123200,154426375,4070,4070,4070,4070,0
20231122,123100,154426375,4070,4070,4070,4070,0
20231122,123000,154426375,4070,4070,4070,4070,90
20231122,122900,154060075,4070,4070,4070,4070,0
20231122,122800,154060075,4070,4070,4070,4070,0
20231122,122700,154060075,4070,4070,4070,4070,89
20231122,122600,153697845,4050,4050,4050,4050,0
20231122,122500,153697845,4050,4065,4065,4050,2150
20231122,122400,144974785,4070,4070,4070,4070,0
20231122,122300,144974785,4070,4070,4070,4070,0
20231122,122200,144974785,4070,4070,4070,4070,161
20231122,122100,144319515,4070,4070,4070,4070,0
20231122,122000,144319515,4070,4070,4070,4070,0
20231122,121900,144319515,4070,4070,4070,4070,0
20231122,121800,144319515,4070,4070,4070,4070,161
20231122,121700,143664245,4070,4070,4070,4070,0
20231122,121600,143664245,4070,4070,4070,4070,0
20231122,121500,143664245,4070,4070,4070,4070,71
20231122,121400,143375275,4070,4070,4070,4070,90
20231122,121300,143008975,4070,4070,4070,4070,0
20231122,121200,143008975,4070,4070,4070,4070,72
20231122,121100,142715935,4070,4070,4070,4070,0
20231122,121000,142715935,4070,4070,4070,4070,89
20231122,120900,142353705,4070,4070,4070,4070,71
20231122,120800,142064735,4070,4070,4070,4070,0
20231122,120700,142064735,4070,4070,4070,4070,90
20231122,120600,141698435,4070,4070,4070,4070,72
20231122,120500,141405395,4070,4070,4070,4070,0
20231122,120400,141405395,4070,4070,4070,4070,0
20231122,120300,141405395,4070,4070,4070,4070,160
20231122,120200,140754195,4065,4065,4065,4065,70
20231122,120100,140469645,4070,4070,4070,4070,0
20231122,120000,140469645,4070,4070,4070,4070,77
20231122,115900,140156255,4070,4070,4070,4070,90
20231122,115800,139789955,4070,4070,4070,4070,0
20231122,115700,139789955,4070,4070,4070,4070,142
20231122,115600,139212015,4075,4075,4075,4075,0
20231122,115500,139212015,4075,4075,4075,4075,89
20231122,115400,138849340,4075,4075,4075,4075,72
20231122,115300,138555940,4075,4075,4075,4075,0
20231122,115200,138555940,4075,4075,4075,4075,90
20231122,115100,138189190,4075,4075,4075,4075,0
20231122,115000,138189190,4075,4075,4075,4075,0
20231122,114900,138189190,4075,4075,4075,4075,0
20231122,114800,138189190,4075,4075,4075,4075,160
20231122,114700,137537190,4075,4075,4075,4075,0
20231122,114600,137537190,4075,4075,4075,4075,0
20231122,114500,137537190,4075,4075,4075,4075,32
20231122,114400,137406790,4065,4065,4065,4065,58
20231122,114300,137171020,4065,4065,4065,4065,0
20231122,114200,137171020,4065,4065,4065,4065,71
20231122,114100,136882405,4065,4065,4065,4065,0
20231122,114000,136882405,4065,4065,4065,4065,89
20231122,113900,136520620,4065,4065,4065,4065,72
20231122,113800,136227940,4065,4065,4065,4065,0
20231122,113700,136227940,4065,4065,4065,4065,90
20231122,113600,135862090,4065,4065,4065,4065,71
20231122,113500,135573475,4065,4065,4065,4065,0
20231122,113400,135573475,4065,4065,4065,4065,0
20231122,113300,135573475,4065,4065,4065,4065,161
20231122,113200,134919010,4065,4065,4065,4065,0
20231122,113100,134919010,4065,4065,4065,4065,0
20231122,113000,134919010,4065,4065,4065,4065,71
20231122,112900,134630395,4060,4060,4060,4060,95
20231122,112800,134244695,4060,4060,4060,4060,0
20231122,112700,134244695,4060,4060,4060,4060,72
20231122,112600,133952375,4060,4060,4060,4060,0
20231122,112500,133952375,4060,4060,4060,4060,89
20231122,112400,133591035,4060,4060,4060,4060,71
20231122,112300,133302775,4065,4060,4065,4060,2
20231122,112200,133294650,4055,4055,4055,4055,4000
20231122,112100,117074650,4060,4060,4060,4060,162
20231122,112000,116416930,4060,4060,4060,4060,0
20231122,111900,116416930,4060,4060,4060,4060,0
20231122,111800,116416930,4060,4060,4060,4060,160
20231122,111700,115767330,4060,4060,4060,4060,0
20231122,111600,115767330,4060,4060,4060,4060,0
20231122,111500,115767330,4060,4060,4060,4060,72
20231122,111400,115475010,4060,4060,4060,4060,90
20231122,111300,115109610,4060,4060,4060,4060,0
20231122,111200,115109610,4060,4060,4060,4060,71
20231122,111100,114821350,4060,4060,4060,4060,0
20231122,111000,114821350,4060,4060,4060,4060,89
20231122,110900,114460010,4060,4060,4060,4060,72
20231122,110800,114167690,4060,4060,4060,4060,0
20231122,110700,114167690,4060,4060,4060,4060,0
20231122,110600,114167690,4060,4060,4060,4060,161
20231122,110500,113514030,4055,4055,4055,4055,10
20231122,110400,113473480,4055,4055,4055,4055,0
20231122,110300,113473480,4055,4055,4055,4055,90
20231122,110200,113108530,4055,4055,4055,4055,0
20231122,110100,113108530,4055,4055,4055,4055,0
20231122,110000,113108530,4055,4060,4060,4055,143
20231122,105900,112528310,4060,4060,4060,4060,90
20231122,105800,112162910,4060,4055,4060,4055,73
20231122,105700,111866890,4060,4075,4075,4060,1149
20231122,105600,107199550,4070,4070,4070,4070,0
20231122,105500,107199550,4070,4070,4070,4070,0
20231122,105400,107199550,4070,4050,4070,4050,125
20231122,105300,106693000,4050,4050,4050,4050,0
20231122,105200,106693000,4050,4050,4050,4050,0
20231122,105100,106693000,4050,4050,4050,4050,164
20231122,105000,106028800,4050,4050,4050,4050,0
20231122,104900,106028800,4050,4050,4050,4050,0
20231122,104800,106028800,4050,4050,4050,4050,93
20231122,104700,105652150,4050,4050,4050,4050,72
20231122,104600,105360550,4050,4050,4050,4050,0
20231122,104500,105360550,4050,4050,4050,4050,0
20231122,104400,105360550,4050,4050,4050,4050,164
20231122,104300,104696350,4050,4050,4050,4050,0
20231122,104200,104696350,4050,4050,4050,4050,0
20231122,104100,104696350,4050,4050,4050,4050,78
20231122,104000,104380450,4050,4050,4050,4050,89
20231122,103900,104020000,4050,4050,4050,4050,0
20231122,103800,104020000,4050,4050,4050,4050,71
20231122,103700,103732450,4050,4050,4050,4050,0
20231122,103600,103732450,4050,4050,4050,4050,90
20231122,103500,103367950,4050,4050,4050,4050,72
20231122,103400,103076350,4045,4045,4045,4045,0
20231122,103300,103076350,4045,4045,4045,4045,253
20231122,103200,102052965,4045,4045,4045,4045,71
20231122,103100,101765770,4045,4045,4045,4045,0
20231122,103000,101765770,4045,4045,4045,4045,0
20231122,102900,101765770,4045,4045,4045,4045,162
20231122,102800,101110480,4045,4045,4045,4045,0
20231122,102700,101110480,4045,4045,4045,4045,0
20231122,102600,101110480,4045,4045,4045,4045,71
20231122,102500,100823285,4045,4045,4045,4045,89
20231122,102400,100463280,4045,4045,4045,4045,0
20231122,102300,100463280,4045,4045,4045,4045,0
20231122,102200,100463280,4045,4045,4045,4045,90
20231122,102100,100099230,4045,4045,4045,4045,0
20231122,102000,100099230,4045,4045,4045,4045,0
20231122,101900,100099230,4045,4045,4045,4045,47
20231122,101800,99909115,4045,4045,4045,4045,89
20231122,101700,99549110,4045,4045,4045,4045,0
20231122,101600,99549110,4045,4045,4045,4045,67
20231122,101500,99278095,4025,4025,4025,4025,0
20231122,101400,99278095,4025,4020,4025,4020,1088
20231122,101300,94899005,4025,4025,4025,4025,0
20231122,101200,94899005,4025,4025,4025,4025,0
20231122,101100,94899005,4025,4025,4025,4025,161
20231122,101000,94250980,4010,4010,4010,4010,1
20231122,100900,94246970,4010,4005,4010,4005,105
20231122,100800,93826240,4000,4000,4000,4000,46
20231122,100700,93642240,4000,3995,4000,3990,1398
20231122,100600,88057845,3995,4030,4030,3985,21045
20231122,100500,4050105,4030,4030,4030,4030,71
20231122,100400,3763975,4030,4030,4030,4030,0
20231122,100300,3763975,4030,4030,4030,4030,0
20231122,100200,3763975,4030,4040,4040,4025,484
20231122,100100,1813275,4045,4045,4045,4045,0
20231122,100000,1813275,4045,4045,4045,4045,0
20231122,095900,1813275,4045,4045,4045,4045,0
20231122,095800,1813275,4045,4045,4045,4045,0
20231122,095700,1813275,4045,4045,4045,4045,0
20231122,095600,1813275,4045,4045,4045,4045,0
20231122,095500,1813275,4045,4045,4045,4045,0
20231122,095400,1813275,4045,4045,4045,4045,1
20231122,095300,1809230,4040,4040,4040,4040,1
20231122,095200,1805190,4040,4040,4040,4040,0
20231122,095100,1805190,4040,4040,4040,4040,0
20231122,095000,1805190,4040,4040,4040,4040,0
20231122,094900,1805190,4040,4040,4040,4040,0
20231122,094800,1805190,4040,4040,4040,4040,0
20231122,094700,1805190,4040,4040,4040,4040,0
20231122,094600,1805190,4040,4040,4040,4040,0
20231122,094500,1805190,4040,4040,4040,4040,0
20231122,094400,1805190,4040,4040,4040,4040,2
20231122,094300,1797110,4040,4040,4040,4040,0
20231122,094200,1797110,4040,4040,4040,4040,0
20231122,094100,1797110,4040,4040,4040,4040,0
20231122,094000,1797110,4040,4035,4040,4035,8
20231122,093900,1764805,4045,4045,4045,4045,0
20231122,093800,1764805,4045,4045,4045,4045,55
20231122,093700,1542330,4045,4045,4045,4045,2
20231122,093600,1534240,4045,4045,4045,4045,0
20231122,093500,1534240,4045,4045,4045,4045,0
20231122,093400,1534240,4045,4030,4045,4030,10
20231122,093300,1493880,4025,4025,4025,4025,0
20231122,093200,1493880,4025,4025,4025,4025,0
20231122,093100,1493880,4025,4025,4025,4025,0
20231122,093000,1493880,4025,4025,4025,4025,0
20231122,092900,1493880,4025,4025,4025,4025,0
20231122,092800,1493880,4025,4025,4025,4025,0
20231122,092700,1493880,4025,4025,4025,4025,0
20231122,092600,1493880,4025,4025,4025,4025,1
20231122,092500,1489855,4030,4025,4030,4025,3
20231122,092400,1477770,4025,4025,4025,4025,2
20231122,092300,1469720,4020,4020,4020,4020,1
20231122,092200,1465700,4020,4020,4020,4020,1
20231122,092100,1461680,4025,4020,4025,4020,9
20231122,092000,1425490,4020,4020,4020,4020,13
20231122,091900,1373230,4020,4020,4020,4020,1
20231122,091800,1369210,4015,4015,4015,4015,0
20231122,091700,1369210,4015,4015,4015,4015,46
20231122,091600,1184520,4015,4015,4015,4015,40
20231122,091500,1023920,4015,4015,4015,4015,1
20231122,091400,1019905,4045,4015,4045,4015,253
20231122,091300,4050,4050,4050,4050,4050,0
20231122,091200,4050,4050,4050,4050,4050,0
20231122,091100,4050,4050,4050,4050,4050,0
20231122,091000,4050,4050,4050,4050,4050,0
20231122,090900,4050,4050,4050,4050,4050,0
20231122,090800,4050,4050,4050,4050,4050,0
20231122,090700,4050,4050,4050,4050,4050,0
20231122,090600,4050,4050,4050,4050,4050,0
20231122,090500,4050,4050,4050,4050,4050,0
20231122,090400,4050,4050,4050,4050,4050,0
20231122,090300,4050,4050,4050,4050,4050,0
20231122,090200,4050,4050,4050,4050,4050,0
20231122,090100,4050,4050,4050,4050,4050,0
20231122,090000,4050,4050,4050,4050,4050,1