KissMeData/307930/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,204200,125428450,4910,4910,4910,4910,1169
20231122,204100,125428450,4910,4910,4910,4910,0
20231122,204000,125428450,4910,4910,4910,4910,0
20231122,203900,125428450,4910,4910,4910,4910,0
20231122,203800,125428450,4910,4910,4910,4910,0
20231122,203700,125428450,4910,4910,4910,4910,0
20231122,203600,125428450,4910,4910,4910,4910,0
20231122,203500,125428450,4910,4910,4910,4910,0
20231122,203400,125428450,4910,4910,4910,4910,0
20231122,203300,125428450,4910,4910,4910,4910,0
20231122,203200,125428450,4910,4910,4910,4910,0
20231122,203100,125428450,4910,4910,4910,4910,0
20231122,203000,125428450,4910,4910,4910,4910,0
20231122,202900,125428450,4910,4910,4910,4910,0
20231122,202800,125428450,4910,4910,4910,4910,0
20231122,202700,125428450,4910,4910,4910,4910,0
20231122,202600,125428450,4910,4910,4910,4910,0
20231122,202500,125428450,4910,4910,4910,4910,0
20231122,202400,125428450,4910,4910,4910,4910,0
20231122,202300,125428450,4910,4910,4910,4910,0
20231122,202200,125428450,4910,4910,4910,4910,0
20231122,202100,125428450,4910,4910,4910,4910,0
20231122,202000,125428450,4910,4910,4910,4910,0
20231122,201900,125428450,4910,4910,4910,4910,0
20231122,201800,125428450,4910,4910,4910,4910,0
20231122,201700,125428450,4910,4910,4910,4910,0
20231122,201600,125428450,4910,4910,4910,4910,0
20231122,201500,125428450,4910,4910,4910,4910,0
20231122,201400,125428450,4910,4910,4910,4910,0
20231122,201300,125428450,4910,4910,4910,4910,0
20231122,201200,125428450,4910,4910,4910,4910,1169
20231122,201100,125428450,4910,4910,4910,4910,0
20231122,201000,125428450,4910,4910,4910,4910,0
20231122,200900,125428450,4910,4910,4910,4910,0
20231122,200800,125428450,4910,4910,4910,4910,0
20231122,200700,125428450,4910,4910,4910,4910,0
20231122,200600,125428450,4910,4910,4910,4910,0
20231122,200500,125428450,4910,4910,4910,4910,0
20231122,200400,125428450,4910,4910,4910,4910,0
20231122,200300,125428450,4910,4910,4910,4910,0
20231122,200200,125428450,4910,4910,4910,4910,0
20231122,200100,125428450,4910,4910,4910,4910,0
20231122,200000,125428450,4910,4910,4910,4910,0
20231122,195900,125428450,4910,4910,4910,4910,0
20231122,195800,125428450,4910,4910,4910,4910,0
20231122,195700,125428450,4910,4910,4910,4910,0
20231122,195600,125428450,4910,4910,4910,4910,0
20231122,195500,125428450,4910,4910,4910,4910,0
20231122,195400,125428450,4910,4910,4910,4910,0
20231122,195300,125428450,4910,4910,4910,4910,0
20231122,195200,125428450,4910,4910,4910,4910,0
20231122,195100,125428450,4910,4910,4910,4910,0
20231122,195000,125428450,4910,4910,4910,4910,0
20231122,194900,125428450,4910,4910,4910,4910,0
20231122,194800,125428450,4910,4910,4910,4910,0
20231122,194700,125428450,4910,4910,4910,4910,0
20231122,194600,125428450,4910,4910,4910,4910,0
20231122,194500,125428450,4910,4910,4910,4910,0
20231122,194400,125428450,4910,4910,4910,4910,0
20231122,194300,125428450,4910,4910,4910,4910,0
20231122,194200,125428450,4910,4910,4910,4910,1169
20231122,194100,125428450,4910,4910,4910,4910,0
20231122,194000,125428450,4910,4910,4910,4910,0
20231122,193900,125428450,4910,4910,4910,4910,0
20231122,193800,125428450,4910,4910,4910,4910,0
20231122,193700,125428450,4910,4910,4910,4910,0
20231122,193600,125428450,4910,4910,4910,4910,0
20231122,193500,125428450,4910,4910,4910,4910,0
20231122,193400,125428450,4910,4910,4910,4910,0
20231122,193300,125428450,4910,4910,4910,4910,0
20231122,193200,125428450,4910,4910,4910,4910,0
20231122,193100,125428450,4910,4910,4910,4910,0
20231122,193000,125428450,4910,4910,4910,4910,0
20231122,192900,125428450,4910,4910,4910,4910,0
20231122,192800,125428450,4910,4910,4910,4910,0
20231122,192700,125428450,4910,4910,4910,4910,0
20231122,192600,125428450,4910,4910,4910,4910,0
20231122,192500,125428450,4910,4910,4910,4910,0
20231122,192400,125428450,4910,4910,4910,4910,0
20231122,192300,125428450,4910,4910,4910,4910,0
20231122,192200,125428450,4910,4910,4910,4910,0
20231122,192100,125428450,4910,4910,4910,4910,0
20231122,192000,125428450,4910,4910,4910,4910,0
20231122,191900,125428450,4910,4910,4910,4910,0
20231122,191800,125428450,4910,4910,4910,4910,0
20231122,191700,125428450,4910,4910,4910,4910,0
20231122,191600,125428450,4910,4910,4910,4910,0
20231122,191500,125428450,4910,4910,4910,4910,0
20231122,191400,125428450,4910,4910,4910,4910,0
20231122,191300,125428450,4910,4910,4910,4910,0
20231122,191200,125428450,4910,4910,4910,4910,1169
20231122,191100,125428450,4910,4910,4910,4910,0
20231122,191000,125428450,4910,4910,4910,4910,0
20231122,190900,125428450,4910,4910,4910,4910,0
20231122,190800,125428450,4910,4910,4910,4910,0
20231122,190700,125428450,4910,4910,4910,4910,0
20231122,190600,125428450,4910,4910,4910,4910,0
20231122,190500,125428450,4910,4910,4910,4910,0
20231122,190400,125428450,4910,4910,4910,4910,0
20231122,190300,125428450,4910,4910,4910,4910,0
20231122,190200,125428450,4910,4910,4910,4910,0
20231122,190100,125428450,4910,4910,4910,4910,0
20231122,190000,125428450,4910,4910,4910,4910,0
20231122,185900,125428450,4910,4910,4910,4910,0
20231122,185800,125428450,4910,4910,4910,4910,0
20231122,185700,125428450,4910,4910,4910,4910,0
20231122,185600,125428450,4910,4910,4910,4910,0
20231122,185500,125428450,4910,4910,4910,4910,0
20231122,185400,125428450,4910,4910,4910,4910,0
20231122,185300,125428450,4910,4910,4910,4910,0
20231122,185200,125428450,4910,4910,4910,4910,0
20231122,185100,125428450,4910,4910,4910,4910,0
20231122,185000,125428450,4910,4910,4910,4910,0
20231122,184900,125428450,4910,4910,4910,4910,0
20231122,184800,125428450,4910,4910,4910,4910,0
20231122,184700,125428450,4910,4910,4910,4910,0
20231122,184600,125428450,4910,4910,4910,4910,0
20231122,184500,125428450,4910,4910,4910,4910,0
20231122,184400,125428450,4910,4910,4910,4910,0
20231122,184300,125428450,4910,4910,4910,4910,0
20231122,184200,125428450,4910,4910,4910,4910,1169
20231122,184100,125428450,4910,4910,4910,4910,0
20231122,184000,125428450,4910,4910,4910,4910,0
20231122,183900,125428450,4910,4910,4910,4910,0
20231122,183800,125428450,4910,4910,4910,4910,0
20231122,183700,125428450,4910,4910,4910,4910,0
20231122,183600,125428450,4910,4910,4910,4910,0
20231122,183500,125428450,4910,4910,4910,4910,0
20231122,183400,125428450,4910,4910,4910,4910,0
20231122,183300,125428450,4910,4910,4910,4910,0
20231122,183200,125428450,4910,4910,4910,4910,0
20231122,183100,125428450,4910,4910,4910,4910,0
20231122,183000,125428450,4910,4910,4910,4910,0
20231122,182900,125428450,4910,4910,4910,4910,0
20231122,182800,125428450,4910,4910,4910,4910,0
20231122,182700,125428450,4910,4910,4910,4910,0
20231122,182600,125428450,4910,4910,4910,4910,0
20231122,182500,125428450,4910,4910,4910,4910,0
20231122,182400,125428450,4910,4910,4910,4910,0
20231122,182300,125428450,4910,4910,4910,4910,0
20231122,182200,125428450,4910,4910,4910,4910,0
20231122,182100,125428450,4910,4910,4910,4910,0
20231122,182000,125428450,4910,4910,4910,4910,0
20231122,181900,125428450,4910,4910,4910,4910,0
20231122,181800,125428450,4910,4910,4910,4910,0
20231122,181700,125428450,4910,4910,4910,4910,0
20231122,181600,125428450,4910,4910,4910,4910,0
20231122,181500,125428450,4910,4910,4910,4910,0
20231122,181400,125428450,4910,4910,4910,4910,0
20231122,181300,125428450,4910,4910,4910,4910,0
20231122,181200,125428450,4910,4910,4910,4910,1169
20231122,181100,125428450,4910,4910,4910,4910,0
20231122,181000,125428450,4910,4910,4910,4910,0
20231122,180900,125428450,4910,4910,4910,4910,0
20231122,180800,125428450,4910,4910,4910,4910,0
20231122,180700,125428450,4910,4910,4910,4910,0
20231122,180600,125428450,4910,4910,4910,4910,0
20231122,180500,125428450,4910,4910,4910,4910,0
20231122,180400,125428450,4910,4910,4910,4910,0
20231122,180300,125428450,4910,4910,4910,4910,0
20231122,180200,125428450,4910,4910,4910,4910,0
20231122,180100,125428450,4910,4910,4910,4910,0
20231122,180000,125428450,4910,4910,4910,4910,0
20231122,175900,125428450,4910,4910,4910,4910,0
20231122,175800,125428450,4910,4910,4910,4910,0
20231122,175700,125428450,4910,4910,4910,4910,0
20231122,175600,125428450,4910,4910,4910,4910,0
20231122,175500,125428450,4910,4910,4910,4910,0
20231122,175400,125428450,4910,4910,4910,4910,0
20231122,175300,125428450,4910,4910,4910,4910,0
20231122,175200,125428450,4910,4910,4910,4910,0
20231122,175100,125428450,4910,4910,4910,4910,0
20231122,175000,125428450,4910,4910,4910,4910,0
20231122,174900,125428450,4910,4910,4910,4910,0
20231122,174800,125428450,4910,4910,4910,4910,0
20231122,174700,125428450,4910,4910,4910,4910,0
20231122,174600,125428450,4910,4910,4910,4910,0
20231122,174500,125428450,4910,4910,4910,4910,0
20231122,174400,125428450,4910,4910,4910,4910,0
20231122,174300,125428450,4910,4910,4910,4910,0
20231122,174200,125428450,4910,4910,4910,4910,1169
20231122,174100,125428450,4910,4910,4910,4910,0
20231122,174000,125428450,4910,4910,4910,4910,0
20231122,173900,125428450,4910,4910,4910,4910,0
20231122,173800,125428450,4910,4910,4910,4910,0
20231122,173700,125428450,4910,4910,4910,4910,0
20231122,173600,125428450,4910,4910,4910,4910,0
20231122,173500,125428450,4910,4910,4910,4910,0
20231122,173400,125428450,4910,4910,4910,4910,0
20231122,173300,125428450,4910,4910,4910,4910,0
20231122,173200,125428450,4910,4910,4910,4910,0
20231122,173100,125428450,4910,4910,4910,4910,0
20231122,173000,125428450,4910,4910,4910,4910,0
20231122,172900,125428450,4910,4910,4910,4910,0
20231122,172800,125428450,4910,4910,4910,4910,0
20231122,172700,125428450,4910,4910,4910,4910,0
20231122,172600,125428450,4910,4910,4910,4910,0
20231122,172500,125428450,4910,4910,4910,4910,0
20231122,172400,125428450,4910,4910,4910,4910,0
20231122,172300,125428450,4910,4910,4910,4910,0
20231122,172200,125428450,4910,4910,4910,4910,0
20231122,172100,125428450,4910,4910,4910,4910,0
20231122,172000,125428450,4910,4910,4910,4910,0
20231122,171900,125428450,4910,4910,4910,4910,0
20231122,171800,125428450,4910,4910,4910,4910,0
20231122,171700,125428450,4910,4910,4910,4910,0
20231122,171600,125428450,4910,4910,4910,4910,0
20231122,171500,125428450,4910,4910,4910,4910,0
20231122,171400,125428450,4910,4910,4910,4910,0
20231122,171300,125428450,4910,4910,4910,4910,0
20231122,171200,125428450,4910,4910,4910,4910,1169
20231122,171100,125428450,4910,4910,4910,4910,0
20231122,171000,125428450,4910,4910,4910,4910,0
20231122,170900,125428450,4910,4910,4910,4910,0
20231122,170800,125428450,4910,4910,4910,4910,0
20231122,170700,125428450,4910,4910,4910,4910,0
20231122,170600,125428450,4910,4910,4910,4910,0
20231122,170500,125428450,4910,4910,4910,4910,0
20231122,170400,125428450,4910,4910,4910,4910,0
20231122,170300,125428450,4910,4910,4910,4910,0
20231122,170200,125428450,4910,4910,4910,4910,0
20231122,170100,125428450,4910,4910,4910,4910,0
20231122,170000,125428450,4910,4910,4910,4910,0
20231122,165900,125428450,4910,4910,4910,4910,0
20231122,165800,125428450,4910,4910,4910,4910,0
20231122,165700,125428450,4910,4910,4910,4910,0
20231122,165600,125428450,4910,4910,4910,4910,0
20231122,165500,125428450,4910,4910,4910,4910,0
20231122,165400,125428450,4910,4910,4910,4910,0
20231122,165300,125428450,4910,4910,4910,4910,0
20231122,165200,125428450,4910,4910,4910,4910,0
20231122,165100,125428450,4910,4910,4910,4910,0
20231122,165000,125428450,4910,4910,4910,4910,0
20231122,164900,125428450,4910,4910,4910,4910,0
20231122,164800,125428450,4910,4910,4910,4910,0
20231122,164700,125428450,4910,4910,4910,4910,0
20231122,164600,125428450,4910,4910,4910,4910,0
20231122,164500,125428450,4910,4910,4910,4910,0
20231122,164400,125428450,4910,4910,4910,4910,0
20231122,164300,125428450,4910,4910,4910,4910,0
20231122,164200,125428450,4910,4910,4910,4910,1169
20231122,164100,125428450,4910,4910,4910,4910,0
20231122,164000,125428450,4910,4910,4910,4910,0
20231122,163900,125428450,4910,4910,4910,4910,0
20231122,163800,125428450,4910,4910,4910,4910,0
20231122,163700,125428450,4910,4910,4910,4910,0
20231122,163600,125428450,4910,4910,4910,4910,0
20231122,163500,125428450,4910,4910,4910,4910,0
20231122,163400,125428450,4910,4910,4910,4910,0
20231122,163300,125428450,4910,4910,4910,4910,0
20231122,163200,125428450,4910,4910,4910,4910,0
20231122,163100,125428450,4910,4910,4910,4910,0
20231122,163000,125428450,4910,4910,4910,4910,0
20231122,162900,125428450,4910,4910,4910,4910,0
20231122,162800,125428450,4910,4910,4910,4910,0
20231122,162700,125428450,4910,4910,4910,4910,0
20231122,162600,125428450,4910,4910,4910,4910,0
20231122,162500,125428450,4910,4910,4910,4910,0
20231122,162400,125428450,4910,4910,4910,4910,0
20231122,162300,125428450,4910,4910,4910,4910,0
20231122,162200,125428450,4910,4910,4910,4910,0
20231122,162100,125428450,4910,4910,4910,4910,0
20231122,162000,125428450,4910,4910,4910,4910,0
20231122,161900,125428450,4910,4910,4910,4910,0
20231122,161800,125428450,4910,4910,4910,4910,0
20231122,161700,125428450,4910,4910,4910,4910,0
20231122,161600,125428450,4910,4910,4910,4910,0
20231122,161500,125428450,4910,4910,4910,4910,0
20231122,161400,125428450,4910,4910,4910,4910,0
20231122,161300,125428450,4910,4910,4910,4910,0
20231122,161200,125428450,4910,4910,4910,4910,1169
20231122,161100,125428450,4910,4910,4910,4910,0
20231122,161000,125428450,4910,4910,4910,4910,0
20231122,160900,125428450,4910,4910,4910,4910,0
20231122,160800,125428450,4910,4910,4910,4910,0
20231122,160700,125428450,4910,4910,4910,4910,0
20231122,160600,125428450,4910,4910,4910,4910,0
20231122,160500,125428450,4910,4910,4910,4910,0
20231122,160400,125428450,4910,4910,4910,4910,0
20231122,160300,125428450,4910,4910,4910,4910,0
20231122,160200,125428450,4910,4910,4910,4910,0
20231122,160100,125428450,4910,4910,4910,4910,0
20231122,160000,125428450,4910,4910,4910,4910,0
20231122,155900,125428450,4910,4910,4910,4910,0
20231122,155800,125428450,4910,4910,4910,4910,0
20231122,155700,125428450,4910,4910,4910,4910,0
20231122,155600,125428450,4910,4910,4910,4910,0
20231122,155500,125428450,4910,4910,4910,4910,0
20231122,155400,125428450,4910,4910,4910,4910,0
20231122,155300,125428450,4910,4910,4910,4910,0
20231122,155200,125428450,4910,4910,4910,4910,0
20231122,155100,125428450,4910,4910,4910,4910,0
20231122,155000,125428450,4910,4910,4910,4910,0
20231122,154900,125428450,4910,4910,4910,4910,0
20231122,154800,125428450,4910,4910,4910,4910,0
20231122,154700,125428450,4910,4910,4910,4910,0
20231122,154600,125428450,4910,4910,4910,4910,0
20231122,154500,125428450,4910,4910,4910,4910,0
20231122,154400,125428450,4910,4910,4910,4910,0
20231122,154300,125428450,4910,4910,4910,4910,0
20231122,154200,125428450,4910,4910,4910,4910,1169
20231122,154100,125428450,4910,4910,4910,4910,0
20231122,154000,125428450,4910,4910,4910,4910,0
20231122,153900,125428450,4910,4910,4910,4910,0
20231122,153800,125428450,4910,4910,4910,4910,0
20231122,153700,125428450,4910,4910,4910,4910,0
20231122,153600,125428450,4910,4910,4910,4910,0
20231122,153500,125428450,4910,4910,4910,4910,0
20231122,153400,125428450,4910,4910,4910,4910,0
20231122,153300,125428450,4910,4910,4910,4910,0
20231122,153200,125428450,4910,4910,4910,4910,0
20231122,153100,125428450,4910,4910,4910,4910,0
20231122,153000,125428450,4910,4910,4910,4910,1169
20231122,152900,119688660,4905,4905,4905,4905,0
20231122,152800,119688660,4905,4905,4905,4905,0
20231122,152700,119688660,4905,4905,4905,4905,0
20231122,152600,119688660,4905,4905,4905,4905,0
20231122,152500,119688660,4905,4905,4905,4905,0
20231122,152400,119688660,4905,4905,4905,4905,0
20231122,152300,119688660,4905,4905,4905,4905,0
20231122,152200,119688660,4905,4905,4905,4905,0
20231122,152100,119688660,4905,4905,4905,4905,0
20231122,152000,119688660,4905,4905,4905,4905,0
20231122,151900,119688660,4905,4905,4905,4905,0
20231122,151800,119688660,4905,4905,4905,4905,2
20231122,151700,119678850,4905,4905,4905,4905,48
20231122,151600,119443410,4920,4920,4920,4920,5
20231122,151500,119418810,4920,4920,4920,4920,0
20231122,151400,119418810,4920,4920,4920,4920,0
20231122,151300,119418810,4920,4920,4920,4920,0
20231122,151200,119418810,4920,4920,4920,4920,0
20231122,151100,119418810,4920,4920,4920,4920,0
20231122,151000,119418810,4920,4920,4920,4920,0
20231122,150900,119418810,4920,4920,4920,4920,0
20231122,150800,119418810,4920,4920,4920,4920,201
20231122,150700,118429890,4920,4920,4920,4920,0
20231122,150600,118429890,4920,4920,4920,4920,0
20231122,150500,118429890,4920,4920,4920,4920,1
20231122,150400,118424970,4905,4905,4905,4905,0
20231122,150300,118424970,4905,4905,4905,4905,0
20231122,150200,118424970,4905,4905,4905,4905,0
20231122,150100,118424970,4905,4905,4905,4905,0
20231122,150000,118424970,4905,4905,4905,4905,0
20231122,145900,118424970,4905,4905,4905,4905,30
20231122,145800,118277820,4920,4920,4920,4920,100
20231122,145700,117785820,4920,4920,4920,4920,0
20231122,145600,117785820,4920,4920,4920,4920,1
20231122,145500,117780900,4920,4920,4920,4920,13
20231122,145400,117716940,4920,4920,4920,4920,0
20231122,145300,117716940,4920,4920,4920,4920,2
20231122,145200,117707100,4915,4915,4915,4915,0
20231122,145100,117707100,4915,4910,4915,4910,307
20231122,145000,116198250,4915,4915,4915,4915,0
20231122,144900,116198250,4915,4915,4915,4915,0
20231122,144800,116198250,4915,4915,4915,4915,0
20231122,144700,116198250,4915,4915,4915,4915,0
20231122,144600,116198250,4915,4915,4915,4915,0
20231122,144500,116198250,4915,4910,4915,4910,30
20231122,144400,116050900,4915,4910,4915,4910,43
20231122,144300,115839755,4915,4915,4915,4915,1
20231122,144200,115834840,4910,4910,4910,4910,0
20231122,144100,115834840,4910,4910,4910,4910,0
20231122,144000,115834840,4910,4910,4910,4910,11
20231122,143900,115780830,4910,4910,4910,4910,121
20231122,143800,115186720,4910,4910,4910,4910,0
20231122,143700,115186720,4910,4910,4910,4910,0
20231122,143600,115186720,4910,4910,4910,4910,0
20231122,143500,115186720,4910,4910,4910,4910,0
20231122,143400,115186720,4910,4910,4910,4910,0
20231122,143300,115186720,4910,4910,4910,4910,52
20231122,143200,114931400,4910,4915,4915,4910,21
20231122,143100,114828285,4910,4910,4910,4910,0
20231122,143000,114828285,4910,4910,4910,4910,0
20231122,142900,114828285,4910,4910,4910,4910,0
20231122,142800,114828285,4910,4910,4910,4910,0
20231122,142700,114828285,4910,4910,4910,4910,0
20231122,142600,114828285,4910,4910,4910,4910,0
20231122,142500,114828285,4910,4915,4915,4910,17
20231122,142400,114744810,4910,4910,4910,4910,0
20231122,142300,114744810,4910,4910,4910,4910,166
20231122,142200,113929750,4910,4910,4910,4910,0
20231122,142100,113929750,4910,4910,4910,4910,0
20231122,142000,113929750,4910,4910,4910,4910,0
20231122,141900,113929750,4910,4910,4910,4910,1
20231122,141800,113924840,4900,4900,4900,4900,1
20231122,141700,113919940,4910,4910,4910,4910,1
20231122,141600,113915030,4900,4900,4900,4900,0
20231122,141500,113915030,4900,4900,4900,4900,0
20231122,141400,113915030,4900,4900,4900,4900,0
20231122,141300,113915030,4900,4900,4900,4900,130
20231122,141200,113278030,4900,4900,4900,4900,0
20231122,141100,113278030,4900,4900,4900,4900,168
20231122,141000,112454830,4910,4910,4910,4910,40
20231122,140900,112258430,4910,4910,4910,4910,0
20231122,140800,112258430,4910,4910,4910,4910,0
20231122,140700,112258430,4910,4910,4910,4910,0
20231122,140600,112258430,4910,4910,4910,4910,1
20231122,140500,112253520,4900,4900,4900,4900,0
20231122,140400,112253520,4900,4900,4900,4900,0
20231122,140300,112253520,4900,4900,4900,4900,0
20231122,140200,112253520,4900,4900,4900,4900,0
20231122,140100,112253520,4900,4900,4900,4900,0
20231122,140000,112253520,4900,4900,4900,4900,107
20231122,135900,111729220,4910,4910,4910,4910,0
20231122,135800,111729220,4910,4910,4910,4910,1
20231122,135700,111724310,4900,4900,4900,4900,0
20231122,135600,111724310,4900,4900,4900,4900,0
20231122,135500,111724310,4900,4900,4900,4900,1
20231122,135400,111719410,4910,4910,4910,4910,0
20231122,135300,111719410,4910,4910,4910,4910,0
20231122,135200,111719410,4910,4910,4910,4910,0
20231122,135100,111719410,4910,4910,4910,4910,0
20231122,135000,111719410,4910,4910,4910,4910,0
20231122,134900,111719410,4910,4910,4910,4910,0
20231122,134800,111719410,4910,4910,4910,4910,0
20231122,134700,111719410,4910,4910,4910,4910,0
20231122,134600,111719410,4910,4910,4910,4910,0
20231122,134500,111719410,4910,4910,4910,4910,1
20231122,134400,111714500,4895,4895,4895,4895,191
20231122,134300,110779555,4895,4895,4895,4895,0
20231122,134200,110779555,4895,4895,4895,4895,76
20231122,134100,110407535,4895,4895,4895,4895,0
20231122,134000,110407535,4895,4890,4895,4885,1112
20231122,133900,104975390,4885,4885,4885,4885,0
20231122,133800,104975390,4885,4885,4885,4885,0
20231122,133700,104975390,4885,4885,4885,4885,0
20231122,133600,104975390,4885,4890,4890,4885,47
20231122,133500,104745655,4895,4895,4895,4895,0
20231122,133400,104745655,4895,4895,4895,4895,0
20231122,133300,104745655,4895,4895,4895,4895,0
20231122,133200,104745655,4895,4895,4895,4895,3
20231122,133100,104730970,4895,4895,4895,4895,260
20231122,133000,103458270,4895,4895,4895,4895,0
20231122,132900,103458270,4895,4895,4895,4895,0
20231122,132800,103458270,4895,4895,4895,4895,0
20231122,132700,103458270,4895,4895,4895,4895,0
20231122,132600,103458270,4895,4895,4895,4895,0
20231122,132500,103458270,4895,4895,4895,4895,0
20231122,132400,103458270,4895,4895,4895,4895,0
20231122,132300,103458270,4895,4895,4895,4895,0
20231122,132200,103458270,4895,4895,4895,4895,10
20231122,132100,103409320,4895,4895,4895,4895,0
20231122,132000,103409320,4895,4895,4895,4895,0
20231122,131900,103409320,4895,4895,4895,4895,820
20231122,131800,99395420,4895,4895,4895,4895,0
20231122,131700,99395420,4895,4895,4895,4895,0
20231122,131600,99395420,4895,4895,4895,4895,1
20231122,131500,99390525,4895,4895,4895,4895,0
20231122,131400,99390525,4895,4895,4895,4895,0
20231122,131300,99390525,4895,4895,4895,4895,0
20231122,131200,99390525,4895,4895,4895,4895,0
20231122,131100,99390525,4895,4895,4895,4895,1
20231122,131000,99385630,4885,4885,4885,4885,0
20231122,130900,99385630,4885,4885,4885,4885,0
20231122,130800,99385630,4885,4885,4885,4885,0
20231122,130700,99385630,4885,4885,4885,4885,0
20231122,130600,99385630,4885,4885,4885,4885,0
20231122,130500,99385630,4885,4885,4885,4885,0
20231122,130400,99385630,4885,4885,4885,4885,0
20231122,130300,99385630,4885,4885,4885,4885,0
20231122,130200,99385630,4885,4885,4885,4885,0
20231122,130100,99385630,4885,4885,4885,4885,1
20231122,130000,99380745,4885,4885,4885,4885,246
20231122,125900,98179035,4890,4890,4890,4890,1
20231122,125800,98174145,4880,4880,4880,4880,0
20231122,125700,98174145,4880,4900,4900,4880,10000
20231122,125600,49344335,4900,4900,4900,4900,0
20231122,125500,49344335,4900,4900,4900,4900,0
20231122,125400,49344335,4900,4900,4900,4900,0
20231122,125300,49344335,4900,4900,4900,4900,0
20231122,125200,49344335,4900,4900,4900,4900,0
20231122,125100,49344335,4900,4910,4910,4900,32
20231122,125000,49187225,4900,4900,4900,4900,0
20231122,124900,49187225,4900,4900,4900,4900,40
20231122,124800,48991225,4900,4900,4900,4900,0
20231122,124700,48991225,4900,4900,4900,4900,0
20231122,124600,48991225,4900,4900,4900,4900,0
20231122,124500,48991225,4900,4900,4900,4900,47
20231122,124400,48760925,4895,4895,4895,4895,0
20231122,124300,48760925,4895,4895,4895,4895,0
20231122,124200,48760925,4895,4895,4895,4895,0
20231122,124100,48760925,4895,4895,4895,4895,0
20231122,124000,48760925,4895,4895,4895,4895,0
20231122,123900,48760925,4895,4895,4895,4895,0
20231122,123800,48760925,4895,4895,4895,4895,0
20231122,123700,48760925,4895,4895,4895,4895,0
20231122,123600,48760925,4895,4895,4895,4895,0
20231122,123500,48760925,4895,4895,4895,4895,0
20231122,123400,48760925,4895,4900,4900,4895,180
20231122,123300,47879625,4910,4910,4910,4910,0
20231122,123200,47879625,4910,4910,4910,4910,0
20231122,123100,47879625,4910,4910,4910,4910,0
20231122,123000,47879625,4910,4910,4910,4910,0
20231122,122900,47879625,4910,4910,4910,4910,0
20231122,122800,47879625,4910,4910,4910,4910,0
20231122,122700,47879625,4910,4910,4910,4910,80
20231122,122600,47486825,4910,4910,4910,4910,0
20231122,122500,47486825,4910,4910,4910,4910,0
20231122,122400,47486825,4910,4910,4910,4910,6
20231122,122300,47457365,4910,4910,4910,4910,0
20231122,122200,47457365,4910,4910,4910,4910,0
20231122,122100,47457365,4910,4910,4910,4910,0
20231122,122000,47457365,4910,4910,4910,4910,0
20231122,121900,47457365,4910,4910,4910,4910,494
20231122,121800,45031825,4910,4910,4910,4910,0
20231122,121700,45031825,4910,4910,4910,4910,0
20231122,121600,45031825,4910,4910,4910,4910,0
20231122,121500,45031825,4910,4900,4910,4900,5
20231122,121400,45007285,4900,4900,4900,4900,0
20231122,121300,45007285,4900,4900,4900,4900,0
20231122,121200,45007285,4900,4900,4900,4900,0
20231122,121100,45007285,4900,4900,4900,4900,0
20231122,121000,45007285,4900,4900,4900,4900,0
20231122,120900,45007285,4900,4900,4900,4900,0
20231122,120800,45007285,4900,4900,4900,4900,0
20231122,120700,45007285,4900,4900,4900,4900,0
20231122,120600,45007285,4900,4900,4900,4900,0
20231122,120500,45007285,4900,4900,4900,4900,1
20231122,120400,45002385,4895,4895,4895,4895,0
20231122,120300,45002385,4895,4895,4895,4895,0
20231122,120200,45002385,4895,4895,4895,4895,0
20231122,120100,45002385,4895,4895,4895,4895,0
20231122,120000,45002385,4895,4895,4895,4895,0
20231122,115900,45002385,4895,4895,4895,4895,1
20231122,115800,44997490,4900,4900,4900,4900,3
20231122,115700,44982790,4910,4910,4910,4910,0
20231122,115600,44982790,4910,4910,4910,4910,0
20231122,115500,44982790,4910,4910,4910,4910,0
20231122,115400,44982790,4910,4910,4910,4910,0
20231122,115300,44982790,4910,4910,4910,4910,0
20231122,115200,44982790,4910,4910,4910,4910,145
20231122,115100,44270840,4915,4915,4915,4915,1
20231122,115000,44265925,4895,4895,4895,4895,0
20231122,114900,44265925,4895,4895,4895,4895,0
20231122,114800,44265925,4895,4900,4900,4895,48
20231122,114700,44030840,4915,4900,4915,4900,348
20231122,114600,42325625,4900,4900,4900,4900,344
20231122,114500,40640025,4910,4910,4910,4910,0
20231122,114400,40640025,4910,4910,4910,4910,0
20231122,114300,40640025,4910,4905,4910,4905,10
20231122,114200,40590965,4905,4905,4905,4905,0
20231122,114100,40590965,4905,4905,4905,4905,9
20231122,114000,40546820,4910,4910,4910,4910,2
20231122,113900,40537000,4910,4910,4910,4910,0
20231122,113800,40537000,4910,4910,4910,4910,0
20231122,113700,40537000,4910,4900,4910,4900,28
20231122,113600,40399790,4910,4910,4910,4910,0
20231122,113500,40399790,4910,4910,4910,4910,14
20231122,113400,40331050,4900,4900,4900,4900,100
20231122,113300,39841050,4900,4900,4900,4900,1
20231122,113200,39836150,4910,4910,4910,4910,1
20231122,113100,39831240,4900,4900,4900,4900,0
20231122,113000,39831240,4900,4900,4900,4900,0
20231122,112900,39831240,4900,4900,4900,4900,0
20231122,112800,39831240,4900,4900,4900,4900,0
20231122,112700,39831240,4900,4900,4900,4900,0
20231122,112600,39831240,4900,4900,4900,4900,0
20231122,112500,39831240,4900,4900,4900,4900,0
20231122,112400,39831240,4900,4900,4900,4900,40
20231122,112300,39635240,4910,4910,4910,4910,5
20231122,112200,39610690,4910,4910,4910,4910,0
20231122,112100,39610690,4910,4910,4910,4910,0
20231122,112000,39610690,4910,4910,4910,4910,0
20231122,111900,39610690,4910,4910,4910,4910,80
20231122,111800,39217890,4910,4910,4910,4910,0
20231122,111700,39217890,4910,4910,4910,4910,0
20231122,111600,39217890,4910,4910,4910,4910,0
20231122,111500,39217890,4910,4910,4910,4910,0
20231122,111400,39217890,4910,4910,4910,4910,0
20231122,111300,39217890,4910,4910,4910,4910,0
20231122,111200,39217890,4910,4910,4910,4910,0
20231122,111100,39217890,4910,4910,4910,4910,60
20231122,111000,38923290,4915,4915,4915,4915,0
20231122,110900,38923290,4915,4915,4915,4915,5
20231122,110800,38898715,4910,4910,4910,4910,36
20231122,110700,38721955,4915,4915,4915,4915,0
20231122,110600,38721955,4915,4915,4915,4915,0
20231122,110500,38721955,4915,4915,4915,4915,0
20231122,110400,38721955,4915,4915,4915,4915,0
20231122,110300,38721955,4915,4915,4915,4915,0
20231122,110200,38721955,4915,4915,4915,4915,1
20231122,110100,38717040,4900,4915,4915,4900,12
20231122,110000,38658075,4915,4900,4915,4900,12
20231122,105900,38599260,4915,4915,4915,4915,10
20231122,105800,38550110,4915,4915,4915,4915,0
20231122,105700,38550110,4915,4915,4915,4915,0
20231122,105600,38550110,4915,4915,4915,4915,0
20231122,105500,38550110,4915,4915,4915,4915,0
20231122,105400,38550110,4915,4915,4915,4915,0
20231122,105300,38550110,4915,4915,4915,4915,0
20231122,105200,38550110,4915,4915,4915,4915,0
20231122,105100,38550110,4915,4915,4915,4915,0
20231122,105000,38550110,4915,4915,4915,4915,0
20231122,104900,38550110,4915,4915,4915,4915,0
20231122,104800,38550110,4915,4915,4915,4915,0
20231122,104700,38550110,4915,4915,4915,4915,0
20231122,104600,38550110,4915,4915,4915,4915,0
20231122,104500,38550110,4915,4915,4915,4915,0
20231122,104400,38550110,4915,4915,4915,4915,0
20231122,104300,38550110,4915,4915,4915,4915,0
20231122,104200,38550110,4915,4910,4915,4910,45
20231122,104100,38329155,4910,4910,4910,4910,1
20231122,104000,38324245,4910,4910,4910,4910,1
20231122,103900,38319335,4905,4905,4905,4905,0
20231122,103800,38319335,4905,4905,4905,4905,0
20231122,103700,38319335,4905,4905,4905,4905,1
20231122,103600,38314430,4915,4915,4915,4915,0
20231122,103500,38314430,4915,4915,4915,4915,0
20231122,103400,38314430,4915,4915,4915,4915,0
20231122,103300,38314430,4915,4915,4915,4915,0
20231122,103200,38314430,4915,4915,4915,4915,0
20231122,103100,38314430,4915,4915,4915,4915,0
20231122,103000,38314430,4915,4915,4915,4915,0
20231122,102900,38314430,4915,4915,4915,4915,0
20231122,102800,38314430,4915,4915,4915,4915,0
20231122,102700,38314430,4915,4915,4915,4915,0
20231122,102600,38314430,4915,4915,4915,4915,0
20231122,102500,38314430,4915,4915,4915,4915,40
20231122,102400,38117830,4915,4915,4915,4915,0
20231122,102300,38117830,4915,4915,4915,4915,0
20231122,102200,38117830,4915,4915,4915,4915,0
20231122,102100,38117830,4915,4915,4915,4915,0
20231122,102000,38117830,4915,4915,4915,4915,60
20231122,101900,37822930,4915,4915,4915,4915,90
20231122,101800,37380580,4915,4915,4915,4915,0
20231122,101700,37380580,4915,4915,4915,4915,0
20231122,101600,37380580,4915,4915,4915,4915,0
20231122,101500,37380580,4915,4915,4915,4915,0
20231122,101400,37380580,4915,4915,4915,4915,0
20231122,101300,37380580,4915,4915,4915,4915,0
20231122,101200,37380580,4915,4915,4915,4915,0
20231122,101100,37380580,4915,4915,4915,4915,1
20231122,101000,37375665,4890,4890,4890,4890,0
20231122,100900,37375665,4890,4910,4910,4890,206
20231122,100800,36368305,4895,4895,4895,4895,12
20231122,100700,36309565,4895,4895,4895,4895,228
20231122,100600,35193505,4890,4890,4890,4890,0
20231122,100500,35193505,4890,4890,4890,4890,15
20231122,100400,35120155,4890,4895,4895,4890,610
20231122,100300,32135405,4915,4915,4915,4915,0
20231122,100200,32135405,4915,4910,4915,4910,60
20231122,100100,31840750,4910,4910,4910,4910,0
20231122,100000,31840750,4910,4910,4910,4910,0
20231122,095900,31840750,4910,4910,4910,4910,0
20231122,095800,31840750,4910,4910,4910,4910,4
20231122,095700,31821110,4910,4910,4910,4910,0
20231122,095600,31821110,4910,4910,4910,4910,0
20231122,095500,31821110,4910,4910,4910,4910,1
20231122,095400,31816200,4910,4910,4910,4910,0
20231122,095300,31816200,4910,4905,4910,4905,4
20231122,095200,31796565,4900,4885,4900,4885,610
20231122,095100,28816250,4885,4885,4885,4885,35
20231122,095000,28645275,4880,4880,4880,4880,0
20231122,094900,28645275,4880,4880,4880,4880,295
20231122,094800,27205675,4885,4895,4895,4885,741
20231122,094700,23582570,4890,4890,4890,4890,0
20231122,094600,23582570,4890,4890,4890,4890,0
20231122,094500,23582570,4890,4890,4890,4890,0
20231122,094400,23582570,4890,4895,4895,4890,277
20231122,094300,22226660,4895,4895,4895,4895,5
20231122,094200,22202185,4895,4905,4905,4895,119
20231122,094100,21618640,4910,4910,4910,4910,176
20231122,094000,20754480,4915,4915,4915,4915,0
20231122,093900,20754480,4915,4915,4915,4915,0
20231122,093800,20754480,4915,4915,4915,4915,432
20231122,093700,18631200,4920,4920,4925,4920,121
20231122,093600,18035875,4920,4920,4920,4920,0
20231122,093500,18035875,4920,4920,4920,4920,0
20231122,093400,18035875,4920,4920,4920,4920,0
20231122,093300,18035875,4920,4920,4920,4920,0
20231122,093200,18035875,4920,4920,4920,4920,0
20231122,093100,18035875,4920,4920,4920,4920,0
20231122,093000,18035875,4920,4910,4920,4910,5
20231122,092900,18011315,4910,4910,4910,4910,0
20231122,092800,18011315,4910,4910,4910,4910,0
20231122,092700,18011315,4910,4910,4910,4910,30
20231122,092600,17864015,4925,4925,4925,4925,0
20231122,092500,17864015,4925,4925,4925,4925,0
20231122,092400,17864015,4925,4925,4925,4925,0
20231122,092300,17864015,4925,4925,4925,4925,14
20231122,092200,17795065,4915,4915,4915,4915,8
20231122,092100,17755745,4915,4915,4915,4915,150
20231122,092000,17018495,4915,4920,4920,4905,944
20231122,091900,12381775,4925,4925,4925,4925,1
20231122,091800,12376850,4920,4920,4920,4920,203
20231122,091700,11378090,4900,4920,4920,4900,1233
20231122,091600,5330495,4925,4925,4925,4925,0
20231122,091500,5330495,4925,4925,4925,4925,13
20231122,091400,5266470,4925,4925,4925,4925,10
20231122,091300,5217220,4920,4925,4925,4920,28
20231122,091200,5079450,4930,4930,4930,4930,0
20231122,091100,5079450,4930,4930,4930,4930,0
20231122,091000,5079450,4930,4930,4930,4930,20
20231122,090900,4980850,4915,4915,4915,4915,48
20231122,090800,4744930,4930,4930,4930,4930,0
20231122,090700,4744930,4930,4905,4930,4900,953
20231122,090600,73900,4935,4935,4935,4935,0
20231122,090500,73900,4935,4935,4935,4935,0
20231122,090400,73900,4935,4935,4935,4935,4
20231122,090300,54160,4935,4935,4935,4935,0
20231122,090200,54160,4935,4905,4935,4905,6
20231122,090100,24700,4940,4940,4940,4940,0
20231122,090000,24700,4940,4940,4940,4940,5