KissMeData/337930/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,204800,192643985,4465,4465,4465,4465,378
20231122,204700,192643985,4465,4465,4465,4465,0
20231122,204600,192643985,4465,4465,4465,4465,0
20231122,204500,192643985,4465,4465,4465,4465,0
20231122,204400,192643985,4465,4465,4465,4465,0
20231122,204300,192643985,4465,4465,4465,4465,0
20231122,204200,192643985,4465,4465,4465,4465,0
20231122,204100,192643985,4465,4465,4465,4465,0
20231122,204000,192643985,4465,4465,4465,4465,0
20231122,203900,192643985,4465,4465,4465,4465,0
20231122,203800,192643985,4465,4465,4465,4465,0
20231122,203700,192643985,4465,4465,4465,4465,0
20231122,203600,192643985,4465,4465,4465,4465,0
20231122,203500,192643985,4465,4465,4465,4465,0
20231122,203400,192643985,4465,4465,4465,4465,0
20231122,203300,192643985,4465,4465,4465,4465,0
20231122,203200,192643985,4465,4465,4465,4465,0
20231122,203100,192643985,4465,4465,4465,4465,0
20231122,203000,192643985,4465,4465,4465,4465,0
20231122,202900,192643985,4465,4465,4465,4465,0
20231122,202800,192643985,4465,4465,4465,4465,0
20231122,202700,192643985,4465,4465,4465,4465,0
20231122,202600,192643985,4465,4465,4465,4465,0
20231122,202500,192643985,4465,4465,4465,4465,0
20231122,202400,192643985,4465,4465,4465,4465,0
20231122,202300,192643985,4465,4465,4465,4465,0
20231122,202200,192643985,4465,4465,4465,4465,0
20231122,202100,192643985,4465,4465,4465,4465,0
20231122,202000,192643985,4465,4465,4465,4465,0
20231122,201900,192643985,4465,4465,4465,4465,0
20231122,201800,192643985,4465,4465,4465,4465,378
20231122,201700,192643985,4465,4465,4465,4465,0
20231122,201600,192643985,4465,4465,4465,4465,0
20231122,201500,192643985,4465,4465,4465,4465,0
20231122,201400,192643985,4465,4465,4465,4465,0
20231122,201300,192643985,4465,4465,4465,4465,0
20231122,201200,192643985,4465,4465,4465,4465,0
20231122,201100,192643985,4465,4465,4465,4465,0
20231122,201000,192643985,4465,4465,4465,4465,0
20231122,200900,192643985,4465,4465,4465,4465,0
20231122,200800,192643985,4465,4465,4465,4465,0
20231122,200700,192643985,4465,4465,4465,4465,0
20231122,200600,192643985,4465,4465,4465,4465,0
20231122,200500,192643985,4465,4465,4465,4465,0
20231122,200400,192643985,4465,4465,4465,4465,0
20231122,200300,192643985,4465,4465,4465,4465,0
20231122,200200,192643985,4465,4465,4465,4465,0
20231122,200100,192643985,4465,4465,4465,4465,0
20231122,200000,192643985,4465,4465,4465,4465,0
20231122,195900,192643985,4465,4465,4465,4465,0
20231122,195800,192643985,4465,4465,4465,4465,0
20231122,195700,192643985,4465,4465,4465,4465,0
20231122,195600,192643985,4465,4465,4465,4465,0
20231122,195500,192643985,4465,4465,4465,4465,0
20231122,195400,192643985,4465,4465,4465,4465,0
20231122,195300,192643985,4465,4465,4465,4465,0
20231122,195200,192643985,4465,4465,4465,4465,0
20231122,195100,192643985,4465,4465,4465,4465,0
20231122,195000,192643985,4465,4465,4465,4465,0
20231122,194900,192643985,4465,4465,4465,4465,0
20231122,194800,192643985,4465,4465,4465,4465,378
20231122,194700,192643985,4465,4465,4465,4465,0
20231122,194600,192643985,4465,4465,4465,4465,0
20231122,194500,192643985,4465,4465,4465,4465,0
20231122,194400,192643985,4465,4465,4465,4465,0
20231122,194300,192643985,4465,4465,4465,4465,0
20231122,194200,192643985,4465,4465,4465,4465,0
20231122,194100,192643985,4465,4465,4465,4465,0
20231122,194000,192643985,4465,4465,4465,4465,0
20231122,193900,192643985,4465,4465,4465,4465,0
20231122,193800,192643985,4465,4465,4465,4465,0
20231122,193700,192643985,4465,4465,4465,4465,0
20231122,193600,192643985,4465,4465,4465,4465,0
20231122,193500,192643985,4465,4465,4465,4465,0
20231122,193400,192643985,4465,4465,4465,4465,0
20231122,193300,192643985,4465,4465,4465,4465,0
20231122,193200,192643985,4465,4465,4465,4465,0
20231122,193100,192643985,4465,4465,4465,4465,0
20231122,193000,192643985,4465,4465,4465,4465,0
20231122,192900,192643985,4465,4465,4465,4465,0
20231122,192800,192643985,4465,4465,4465,4465,0
20231122,192700,192643985,4465,4465,4465,4465,0
20231122,192600,192643985,4465,4465,4465,4465,0
20231122,192500,192643985,4465,4465,4465,4465,0
20231122,192400,192643985,4465,4465,4465,4465,0
20231122,192300,192643985,4465,4465,4465,4465,0
20231122,192200,192643985,4465,4465,4465,4465,0
20231122,192100,192643985,4465,4465,4465,4465,0
20231122,192000,192643985,4465,4465,4465,4465,0
20231122,191900,192643985,4465,4465,4465,4465,0
20231122,191800,192643985,4465,4465,4465,4465,378
20231122,191700,192643985,4465,4465,4465,4465,0
20231122,191600,192643985,4465,4465,4465,4465,0
20231122,191500,192643985,4465,4465,4465,4465,0
20231122,191400,192643985,4465,4465,4465,4465,0
20231122,191300,192643985,4465,4465,4465,4465,0
20231122,191200,192643985,4465,4465,4465,4465,0
20231122,191100,192643985,4465,4465,4465,4465,0
20231122,191000,192643985,4465,4465,4465,4465,0
20231122,190900,192643985,4465,4465,4465,4465,0
20231122,190800,192643985,4465,4465,4465,4465,0
20231122,190700,192643985,4465,4465,4465,4465,0
20231122,190600,192643985,4465,4465,4465,4465,0
20231122,190500,192643985,4465,4465,4465,4465,0
20231122,190400,192643985,4465,4465,4465,4465,0
20231122,190300,192643985,4465,4465,4465,4465,0
20231122,190200,192643985,4465,4465,4465,4465,0
20231122,190100,192643985,4465,4465,4465,4465,0
20231122,190000,192643985,4465,4465,4465,4465,0
20231122,185900,192643985,4465,4465,4465,4465,0
20231122,185800,192643985,4465,4465,4465,4465,0
20231122,185700,192643985,4465,4465,4465,4465,0
20231122,185600,192643985,4465,4465,4465,4465,0
20231122,185500,192643985,4465,4465,4465,4465,0
20231122,185400,192643985,4465,4465,4465,4465,0
20231122,185300,192643985,4465,4465,4465,4465,0
20231122,185200,192643985,4465,4465,4465,4465,0
20231122,185100,192643985,4465,4465,4465,4465,0
20231122,185000,192643985,4465,4465,4465,4465,0
20231122,184900,192643985,4465,4465,4465,4465,0
20231122,184800,192643985,4465,4465,4465,4465,378
20231122,184700,192643985,4465,4465,4465,4465,0
20231122,184600,192643985,4465,4465,4465,4465,0
20231122,184500,192643985,4465,4465,4465,4465,0
20231122,184400,192643985,4465,4465,4465,4465,0
20231122,184300,192643985,4465,4465,4465,4465,0
20231122,184200,192643985,4465,4465,4465,4465,0
20231122,184100,192643985,4465,4465,4465,4465,0
20231122,184000,192643985,4465,4465,4465,4465,0
20231122,183900,192643985,4465,4465,4465,4465,0
20231122,183800,192643985,4465,4465,4465,4465,0
20231122,183700,192643985,4465,4465,4465,4465,0
20231122,183600,192643985,4465,4465,4465,4465,0
20231122,183500,192643985,4465,4465,4465,4465,0
20231122,183400,192643985,4465,4465,4465,4465,0
20231122,183300,192643985,4465,4465,4465,4465,0
20231122,183200,192643985,4465,4465,4465,4465,0
20231122,183100,192643985,4465,4465,4465,4465,0
20231122,183000,192643985,4465,4465,4465,4465,0
20231122,182900,192643985,4465,4465,4465,4465,0
20231122,182800,192643985,4465,4465,4465,4465,0
20231122,182700,192643985,4465,4465,4465,4465,0
20231122,182600,192643985,4465,4465,4465,4465,0
20231122,182500,192643985,4465,4465,4465,4465,0
20231122,182400,192643985,4465,4465,4465,4465,0
20231122,182300,192643985,4465,4465,4465,4465,0
20231122,182200,192643985,4465,4465,4465,4465,0
20231122,182100,192643985,4465,4465,4465,4465,0
20231122,182000,192643985,4465,4465,4465,4465,0
20231122,181900,192643985,4465,4465,4465,4465,0
20231122,181800,192643985,4465,4465,4465,4465,378
20231122,181700,192643985,4465,4465,4465,4465,0
20231122,181600,192643985,4465,4465,4465,4465,0
20231122,181500,192643985,4465,4465,4465,4465,0
20231122,181400,192643985,4465,4465,4465,4465,0
20231122,181300,192643985,4465,4465,4465,4465,0
20231122,181200,192643985,4465,4465,4465,4465,0
20231122,181100,192643985,4465,4465,4465,4465,0
20231122,181000,192643985,4465,4465,4465,4465,0
20231122,180900,192643985,4465,4465,4465,4465,0
20231122,180800,192643985,4465,4465,4465,4465,0
20231122,180700,192643985,4465,4465,4465,4465,0
20231122,180600,192643985,4465,4465,4465,4465,0
20231122,180500,192643985,4465,4465,4465,4465,0
20231122,180400,192643985,4465,4465,4465,4465,0
20231122,180300,192643985,4465,4465,4465,4465,0
20231122,180200,192643985,4465,4465,4465,4465,0
20231122,180100,192643985,4465,4465,4465,4465,0
20231122,180000,192643985,4465,4465,4465,4465,0
20231122,175900,192643985,4465,4465,4465,4465,0
20231122,175800,192643985,4465,4465,4465,4465,0
20231122,175700,192643985,4465,4465,4465,4465,0
20231122,175600,192643985,4465,4465,4465,4465,0
20231122,175500,192643985,4465,4465,4465,4465,0
20231122,175400,192643985,4465,4465,4465,4465,0
20231122,175300,192643985,4465,4465,4465,4465,0
20231122,175200,192643985,4465,4465,4465,4465,0
20231122,175100,192643985,4465,4465,4465,4465,0
20231122,175000,192643985,4465,4465,4465,4465,0
20231122,174900,192643985,4465,4465,4465,4465,0
20231122,174800,192643985,4465,4465,4465,4465,378
20231122,174700,192643985,4465,4465,4465,4465,0
20231122,174600,192643985,4465,4465,4465,4465,0
20231122,174500,192643985,4465,4465,4465,4465,0
20231122,174400,192643985,4465,4465,4465,4465,0
20231122,174300,192643985,4465,4465,4465,4465,0
20231122,174200,192643985,4465,4465,4465,4465,0
20231122,174100,192643985,4465,4465,4465,4465,0
20231122,174000,192643985,4465,4465,4465,4465,0
20231122,173900,192643985,4465,4465,4465,4465,0
20231122,173800,192643985,4465,4465,4465,4465,0
20231122,173700,192643985,4465,4465,4465,4465,0
20231122,173600,192643985,4465,4465,4465,4465,0
20231122,173500,192643985,4465,4465,4465,4465,0
20231122,173400,192643985,4465,4465,4465,4465,0
20231122,173300,192643985,4465,4465,4465,4465,0
20231122,173200,192643985,4465,4465,4465,4465,0
20231122,173100,192643985,4465,4465,4465,4465,0
20231122,173000,192643985,4465,4465,4465,4465,0
20231122,172900,192643985,4465,4465,4465,4465,0
20231122,172800,192643985,4465,4465,4465,4465,0
20231122,172700,192643985,4465,4465,4465,4465,0
20231122,172600,192643985,4465,4465,4465,4465,0
20231122,172500,192643985,4465,4465,4465,4465,0
20231122,172400,192643985,4465,4465,4465,4465,0
20231122,172300,192643985,4465,4465,4465,4465,0
20231122,172200,192643985,4465,4465,4465,4465,0
20231122,172100,192643985,4465,4465,4465,4465,0
20231122,172000,192643985,4465,4465,4465,4465,0
20231122,171900,192643985,4465,4465,4465,4465,0
20231122,171800,192643985,4465,4465,4465,4465,378
20231122,171700,192643985,4465,4465,4465,4465,0
20231122,171600,192643985,4465,4465,4465,4465,0
20231122,171500,192643985,4465,4465,4465,4465,0
20231122,171400,192643985,4465,4465,4465,4465,0
20231122,171300,192643985,4465,4465,4465,4465,0
20231122,171200,192643985,4465,4465,4465,4465,0
20231122,171100,192643985,4465,4465,4465,4465,0
20231122,171000,192643985,4465,4465,4465,4465,0
20231122,170900,192643985,4465,4465,4465,4465,0
20231122,170800,192643985,4465,4465,4465,4465,0
20231122,170700,192643985,4465,4465,4465,4465,0
20231122,170600,192643985,4465,4465,4465,4465,0
20231122,170500,192643985,4465,4465,4465,4465,0
20231122,170400,192643985,4465,4465,4465,4465,0
20231122,170300,192643985,4465,4465,4465,4465,0
20231122,170200,192643985,4465,4465,4465,4465,0
20231122,170100,192643985,4465,4465,4465,4465,0
20231122,170000,192643985,4465,4465,4465,4465,0
20231122,165900,192643985,4465,4465,4465,4465,0
20231122,165800,192643985,4465,4465,4465,4465,0
20231122,165700,192643985,4465,4465,4465,4465,0
20231122,165600,192643985,4465,4465,4465,4465,0
20231122,165500,192643985,4465,4465,4465,4465,0
20231122,165400,192643985,4465,4465,4465,4465,0
20231122,165300,192643985,4465,4465,4465,4465,0
20231122,165200,192643985,4465,4465,4465,4465,0
20231122,165100,192643985,4465,4465,4465,4465,0
20231122,165000,192643985,4465,4465,4465,4465,0
20231122,164900,192643985,4465,4465,4465,4465,0
20231122,164800,192643985,4465,4465,4465,4465,378
20231122,164700,192643985,4465,4465,4465,4465,0
20231122,164600,192643985,4465,4465,4465,4465,0
20231122,164500,192643985,4465,4465,4465,4465,0
20231122,164400,192643985,4465,4465,4465,4465,0
20231122,164300,192643985,4465,4465,4465,4465,0
20231122,164200,192643985,4465,4465,4465,4465,0
20231122,164100,192643985,4465,4465,4465,4465,0
20231122,164000,192643985,4465,4465,4465,4465,0
20231122,163900,192643985,4465,4465,4465,4465,0
20231122,163800,192643985,4465,4465,4465,4465,0
20231122,163700,192643985,4465,4465,4465,4465,0
20231122,163600,192643985,4465,4465,4465,4465,0
20231122,163500,192643985,4465,4465,4465,4465,0
20231122,163400,192643985,4465,4465,4465,4465,0
20231122,163300,192643985,4465,4465,4465,4465,0
20231122,163200,192643985,4465,4465,4465,4465,0
20231122,163100,192643985,4465,4465,4465,4465,0
20231122,163000,192643985,4465,4465,4465,4465,0
20231122,162900,192643985,4465,4465,4465,4465,0
20231122,162800,192643985,4465,4465,4465,4465,0
20231122,162700,192643985,4465,4465,4465,4465,0
20231122,162600,192643985,4465,4465,4465,4465,0
20231122,162500,192643985,4465,4465,4465,4465,0
20231122,162400,192643985,4465,4465,4465,4465,0
20231122,162300,192643985,4465,4465,4465,4465,0
20231122,162200,192643985,4465,4465,4465,4465,0
20231122,162100,192643985,4465,4465,4465,4465,0
20231122,162000,192643985,4465,4465,4465,4465,0
20231122,161900,192643985,4465,4465,4465,4465,0
20231122,161800,192643985,4465,4465,4465,4465,378
20231122,161700,192643985,4465,4465,4465,4465,0
20231122,161600,192643985,4465,4465,4465,4465,0
20231122,161500,192643985,4465,4465,4465,4465,0
20231122,161400,192643985,4465,4465,4465,4465,0
20231122,161300,192643985,4465,4465,4465,4465,0
20231122,161200,192643985,4465,4465,4465,4465,0
20231122,161100,192643985,4465,4465,4465,4465,0
20231122,161000,192643985,4465,4465,4465,4465,0
20231122,160900,192643985,4465,4465,4465,4465,0
20231122,160800,192643985,4465,4465,4465,4465,0
20231122,160700,192643985,4465,4465,4465,4465,0
20231122,160600,192643985,4465,4465,4465,4465,0
20231122,160500,192643985,4465,4465,4465,4465,0
20231122,160400,192643985,4465,4465,4465,4465,0
20231122,160300,192643985,4465,4465,4465,4465,0
20231122,160200,192643985,4465,4465,4465,4465,0
20231122,160100,192643985,4465,4465,4465,4465,0
20231122,160000,192643985,4465,4465,4465,4465,0
20231122,155900,192643985,4465,4465,4465,4465,0
20231122,155800,192643985,4465,4465,4465,4465,0
20231122,155700,192643985,4465,4465,4465,4465,0
20231122,155600,192643985,4465,4465,4465,4465,0
20231122,155500,192643985,4465,4465,4465,4465,0
20231122,155400,192643985,4465,4465,4465,4465,0
20231122,155300,192643985,4465,4465,4465,4465,0
20231122,155200,192643985,4465,4465,4465,4465,0
20231122,155100,192643985,4465,4465,4465,4465,0
20231122,155000,192643985,4465,4465,4465,4465,0
20231122,154900,192643985,4465,4465,4465,4465,0
20231122,154800,192643985,4465,4465,4465,4465,378
20231122,154700,192643985,4465,4465,4465,4465,0
20231122,154600,192643985,4465,4465,4465,4465,0
20231122,154500,192643985,4465,4465,4465,4465,0
20231122,154400,192643985,4465,4465,4465,4465,0
20231122,154300,192643985,4465,4465,4465,4465,0
20231122,154200,192643985,4465,4465,4465,4465,0
20231122,154100,192643985,4465,4465,4465,4465,0
20231122,154000,192643985,4465,4465,4465,4465,0
20231122,153900,192643985,4465,4465,4465,4465,0
20231122,153800,192643985,4465,4465,4465,4465,0
20231122,153700,192643985,4465,4465,4465,4465,0
20231122,153600,192643985,4465,4465,4465,4465,0
20231122,153500,192643985,4465,4465,4465,4465,0
20231122,153400,192643985,4465,4465,4465,4465,0
20231122,153300,192643985,4465,4465,4465,4465,0
20231122,153200,192643985,4465,4465,4465,4465,0
20231122,153100,192643985,4465,4465,4465,4465,0
20231122,153000,192643985,4465,4465,4465,4465,378
20231122,152900,190956215,4465,4465,4465,4465,0
20231122,152800,190956215,4465,4465,4465,4465,0
20231122,152700,190956215,4465,4465,4465,4465,0
20231122,152600,190956215,4465,4465,4465,4465,0
20231122,152500,190956215,4465,4465,4465,4465,0
20231122,152400,190956215,4465,4465,4465,4465,0
20231122,152300,190956215,4465,4465,4465,4465,0
20231122,152200,190956215,4465,4465,4465,4465,0
20231122,152100,190956215,4465,4465,4465,4465,0
20231122,152000,190956215,4465,4465,4465,4465,0
20231122,151900,190956215,4465,4470,4470,4465,31
20231122,151800,190817775,4470,4470,4470,4470,500
20231122,151700,188582775,4480,4480,4480,4480,0
20231122,151600,188582775,4480,4480,4480,4480,1
20231122,151500,188578295,4465,4465,4465,4465,39
20231122,151400,188404160,4460,4460,4460,4460,299
20231122,151300,187070620,4470,4470,4470,4470,0
20231122,151200,187070620,4470,4470,4470,4470,0
20231122,151100,187070620,4470,4470,4470,4470,1
20231122,151000,187066150,4465,4465,4465,4465,243
20231122,150900,185981155,4470,4470,4470,4470,0
20231122,150800,185981155,4470,4470,4470,4470,3
20231122,150700,185967745,4470,4470,4470,4470,0
20231122,150600,185967745,4470,4470,4470,4470,18
20231122,150500,185887285,4470,4470,4470,4470,12
20231122,150400,185833645,4470,4480,4480,4470,342
20231122,150300,184304605,4475,4475,4475,4475,0
20231122,150200,184304605,4475,4475,4475,4475,0
20231122,150100,184304605,4475,4475,4475,4475,20
20231122,150000,184215105,4470,4470,4470,4470,28
20231122,145900,184089945,4470,4470,4470,4470,27
20231122,145800,183969255,4470,4475,4475,4470,739
20231122,145700,180665875,4475,4475,4475,4475,1
20231122,145600,180661400,4475,4480,4480,4470,64
20231122,145500,180374785,4480,4470,4480,4470,20
20231122,145400,180285260,4470,4475,4475,4470,128
20231122,145300,179712735,4475,4475,4475,4475,27
20231122,145200,179591910,4470,4470,4470,4470,0
20231122,145100,179591910,4470,4470,4470,4470,0
20231122,145000,179591910,4470,4470,4470,4470,0
20231122,144900,179591910,4470,4470,4470,4470,0
20231122,144800,179591910,4470,4470,4470,4470,1
20231122,144700,179587440,4475,4475,4475,4475,0
20231122,144600,179587440,4475,4475,4475,4475,1
20231122,144500,179582965,4475,4475,4475,4475,4
20231122,144400,179565065,4475,4475,4475,4475,1
20231122,144300,179560590,4475,4475,4475,4475,200
20231122,144200,178665590,4475,4470,4475,4470,350
20231122,144100,177100090,4470,4470,4470,4470,0
20231122,144000,177100090,4470,4470,4470,4470,7
20231122,143900,177068800,4470,4470,4470,4470,0
20231122,143800,177068800,4470,4470,4470,4470,106
20231122,143700,176594980,4470,4470,4470,4470,0
20231122,143600,176594980,4470,4470,4470,4470,0
20231122,143500,176594980,4470,4475,4475,4470,57
20231122,143400,176339915,4480,4480,4480,4480,0
20231122,143300,176339915,4480,4480,4480,4480,0
20231122,143200,176339915,4480,4480,4480,4480,0
20231122,143100,176339915,4480,4480,4480,4480,5
20231122,143000,176317515,4480,4480,4480,4480,1
20231122,142900,176313035,4475,4475,4475,4470,102
20231122,142800,175856590,4480,4480,4480,4480,100
20231122,142700,175408590,4480,4480,4480,4480,0
20231122,142600,175408590,4480,4480,4480,4480,0
20231122,142500,175408590,4480,4480,4480,4480,0
20231122,142400,175408590,4480,4480,4480,4480,11
20231122,142300,175359310,4480,4480,4480,4480,0
20231122,142200,175359310,4480,4480,4480,4480,0
20231122,142100,175359310,4480,4480,4480,4480,0
20231122,142000,175359310,4480,4480,4480,4480,15
20231122,141900,175292110,4480,4480,4480,4480,0
20231122,141800,175292110,4480,4480,4480,4480,0
20231122,141700,175292110,4480,4480,4480,4480,1
20231122,141600,175287630,4475,4475,4475,4475,0
20231122,141500,175287630,4475,4475,4475,4475,0
20231122,141400,175287630,4475,4475,4475,4475,100
20231122,141300,174840130,4475,4475,4475,4475,103
20231122,141200,174379205,4475,4475,4475,4475,100
20231122,141100,173931705,4475,4475,4475,4475,1
20231122,141000,173927230,4475,4475,4475,4475,0
20231122,140900,173927230,4475,4475,4475,4475,0
20231122,140800,173927230,4475,4475,4475,4475,0
20231122,140700,173927230,4475,4475,4475,4475,0
20231122,140600,173927230,4475,4475,4475,4475,0
20231122,140500,173927230,4475,4475,4475,4475,0
20231122,140400,173927230,4475,4470,4475,4470,2
20231122,140300,173918285,4465,4475,4475,4465,37
20231122,140200,173752720,4480,4480,4480,4480,1
20231122,140100,173748240,4475,4475,4475,4475,11
20231122,140000,173699015,4485,4475,4485,4475,3
20231122,135900,173685580,4485,4480,4485,4475,76
20231122,135800,173345130,4480,4480,4480,4480,0
20231122,135700,173345130,4480,4485,4485,4480,141
20231122,135600,172712950,4485,4485,4485,4485,1
20231122,135500,172708465,4480,4485,4485,4480,228
20231122,135400,171686705,4480,4480,4480,4480,27
20231122,135300,171565745,4480,4480,4480,4480,111
20231122,135200,171068465,4480,4480,4480,4480,0
20231122,135100,171068465,4480,4480,4480,4480,0
20231122,135000,171068465,4480,4480,4480,4480,0
20231122,134900,171068465,4480,4480,4480,4480,0
20231122,134800,171068465,4480,4480,4480,4480,100
20231122,134700,170620465,4480,4475,4480,4465,14
20231122,134600,170557895,4475,4475,4475,4475,0
20231122,134500,170557895,4475,4475,4475,4475,0
20231122,134400,170557895,4475,4475,4475,4475,0
20231122,134300,170557895,4475,4475,4475,4475,0
20231122,134200,170557895,4475,4475,4475,4475,42
20231122,134100,170369945,4475,4465,4475,4465,398
20231122,134000,168592865,4465,4465,4465,4465,0
20231122,133900,168592865,4465,4465,4465,4465,1
20231122,133800,168588400,4465,4465,4465,4465,0
20231122,133700,168588400,4465,4465,4465,4465,0
20231122,133600,168588400,4465,4465,4465,4465,0
20231122,133500,168588400,4465,4465,4465,4465,0
20231122,133400,168588400,4465,4465,4465,4465,46
20231122,133300,168383010,4465,4465,4465,4465,0
20231122,133200,168383010,4465,4465,4465,4465,0
20231122,133100,168383010,4465,4465,4465,4465,10
20231122,133000,168338360,4465,4465,4465,4465,500
20231122,132900,166105860,4460,4455,4460,4455,1339
20231122,132800,160136670,4450,4450,4450,4450,0
20231122,132700,160136670,4450,4450,4450,4450,0
20231122,132600,160136670,4450,4450,4450,4450,424
20231122,132500,158249870,4450,4450,4450,4450,0
20231122,132400,158249870,4450,4450,4450,4450,0
20231122,132300,158249870,4450,4450,4450,4450,100
20231122,132200,157804870,4445,4445,4445,4445,0
20231122,132100,157804870,4445,4445,4445,4445,0
20231122,132000,157804870,4445,4445,4445,4445,0
20231122,131900,157804870,4445,4445,4445,4445,0
20231122,131800,157804870,4445,4445,4445,4445,100
20231122,131700,157360370,4450,4445,4450,4445,3
20231122,131600,157347030,4450,4450,4450,4450,0
20231122,131500,157347030,4450,4450,4450,4450,1
20231122,131400,157342580,4450,4450,4450,4450,1
20231122,131300,157338130,4450,4450,4450,4450,23
20231122,131200,157235780,4445,4445,4445,4445,0
20231122,131100,157235780,4445,4445,4445,4445,0
20231122,131000,157235780,4445,4445,4445,4445,0
20231122,130900,157235780,4445,4445,4445,4445,0
20231122,130800,157235780,4445,4445,4445,4445,0
20231122,130700,157235780,4445,4445,4445,4445,0
20231122,130600,157235780,4445,4445,4445,4445,0
20231122,130500,157235780,4445,4445,4445,4445,20
20231122,130400,157146880,4445,4445,4445,4445,0
20231122,130300,157146880,4445,4445,4445,4445,69
20231122,130200,156840175,4445,4445,4445,4445,0
20231122,130100,156840175,4445,4445,4445,4445,0
20231122,130000,156840175,4445,4445,4445,4445,0
20231122,125900,156840175,4445,4445,4445,4445,200
20231122,125800,155951175,4445,4445,4445,4445,0
20231122,125700,155951175,4445,4460,4460,4445,120
20231122,125600,155416275,4460,4460,4460,4460,0
20231122,125500,155416275,4460,4460,4460,4460,10
20231122,125400,155371675,4460,4460,4460,4460,1
20231122,125300,155367215,4460,4460,4460,4460,0
20231122,125200,155367215,4460,4460,4460,4460,0
20231122,125100,155367215,4460,4460,4460,4460,23
20231122,125000,155264635,4460,4460,4460,4460,0
20231122,124900,155264635,4460,4460,4460,4460,10
20231122,124800,155220035,4460,4460,4460,4460,0
20231122,124700,155220035,4460,4460,4460,4460,13
20231122,124600,155162055,4460,4460,4460,4460,0
20231122,124500,155162055,4460,4460,4460,4460,0
20231122,124400,155162055,4460,4460,4460,4460,0
20231122,124300,155162055,4460,4460,4460,4460,20
20231122,124200,155072855,4465,4465,4465,4465,0
20231122,124100,155072855,4465,4465,4465,4465,0
20231122,124000,155072855,4465,4465,4465,4465,0
20231122,123900,155072855,4465,4465,4465,4465,0
20231122,123800,155072855,4465,4465,4465,4465,0
20231122,123700,155072855,4465,4465,4465,4465,0
20231122,123600,155072855,4465,4465,4465,4465,0
20231122,123500,155072855,4465,4465,4465,4465,0
20231122,123400,155072855,4465,4465,4465,4465,0
20231122,123300,155072855,4465,4465,4465,4465,0
20231122,123200,155072855,4465,4465,4465,4465,15
20231122,123100,155005880,4445,4445,4445,4445,0
20231122,123000,155005880,4445,4445,4445,4445,0
20231122,122900,155005880,4445,4445,4445,4445,100
20231122,122800,154561380,4445,4445,4445,4445,0
20231122,122700,154561380,4445,4445,4445,4445,0
20231122,122600,154561380,4445,4445,4445,4445,0
20231122,122500,154561380,4445,4445,4445,4445,0
20231122,122400,154561380,4445,4445,4445,4445,146
20231122,122300,153912410,4465,4465,4465,4465,0
20231122,122200,153912410,4465,4465,4465,4465,0
20231122,122100,153912410,4465,4465,4465,4465,0
20231122,122000,153912410,4465,4465,4465,4465,0
20231122,121900,153912410,4465,4465,4465,4465,0
20231122,121800,153912410,4465,4465,4465,4465,0
20231122,121700,153912410,4465,4465,4465,4465,3
20231122,121600,153899015,4435,4435,4435,4435,0
20231122,121500,153899015,4435,4435,4435,4435,0
20231122,121400,153899015,4435,4435,4435,4435,0
20231122,121300,153899015,4435,4435,4435,4435,0
20231122,121200,153899015,4435,4450,4450,4435,1000
20231122,121100,149457790,4465,4465,4465,4465,0
20231122,121000,149457790,4465,4465,4465,4465,0
20231122,120900,149457790,4465,4465,4465,4465,0
20231122,120800,149457790,4465,4465,4465,4465,20
20231122,120700,149368490,4465,4465,4465,4465,0
20231122,120600,149368490,4465,4465,4465,4465,1
20231122,120500,149364025,4435,4445,4445,4435,2000
20231122,120400,140484760,4465,4465,4465,4465,0
20231122,120300,140484760,4465,4465,4465,4465,0
20231122,120200,140484760,4465,4465,4465,4465,1
20231122,120100,140480295,4435,4460,4460,4435,3060
20231122,120000,126877795,4460,4460,4460,4460,29
20231122,115900,126748455,4460,4460,4460,4460,0
20231122,115800,126748455,4460,4460,4460,4460,0
20231122,115700,126748455,4460,4460,4460,4460,0
20231122,115600,126748455,4460,4460,4460,4460,0
20231122,115500,126748455,4460,4460,4460,4460,49
20231122,115400,126529915,4465,4465,4465,4465,0
20231122,115300,126529915,4465,4465,4465,4465,0
20231122,115200,126529915,4465,4465,4465,4465,22
20231122,115100,126431685,4465,4465,4465,4465,0
20231122,115000,126431685,4465,4465,4465,4465,0
20231122,114900,126431685,4465,4465,4465,4465,0
20231122,114800,126431685,4465,4465,4465,4465,0
20231122,114700,126431685,4465,4465,4465,4465,45
20231122,114600,126230760,4465,4465,4465,4465,0
20231122,114500,126230760,4465,4465,4465,4465,0
20231122,114400,126230760,4465,4465,4465,4465,0
20231122,114300,126230760,4465,4465,4465,4465,1
20231122,114200,126226295,4465,4450,4465,4450,101
20231122,114100,125776830,4450,4450,4450,4450,4223
20231122,114000,106984480,4450,4450,4450,4450,0
20231122,113900,106984480,4450,4450,4450,4450,0
20231122,113800,106984480,4450,4455,4455,4450,777
20231122,113700,103526470,4465,4465,4465,4465,1
20231122,113600,103522005,4455,4455,4455,4455,0
20231122,113500,103522005,4455,4455,4455,4455,0
20231122,113400,103522005,4455,4455,4455,4455,0
20231122,113300,103522005,4455,4455,4455,4455,0
20231122,113200,103522005,4455,4455,4455,4455,0
20231122,113100,103522005,4455,4455,4455,4455,0
20231122,113000,103522005,4455,4455,4455,4455,0
20231122,112900,103522005,4455,4455,4455,4455,0
20231122,112800,103522005,4455,4455,4455,4455,0
20231122,112700,103522005,4455,4455,4455,4455,0
20231122,112600,103522005,4455,4455,4455,4455,272
20231122,112500,102310245,4450,4450,4450,4450,0
20231122,112400,102310245,4450,4450,4450,4450,0
20231122,112300,102310245,4450,4450,4450,4450,0
20231122,112200,102310245,4450,4450,4450,4450,96
20231122,112100,101883045,4450,4450,4450,4450,0
20231122,112000,101883045,4450,4450,4450,4450,0
20231122,111900,101883045,4450,4455,4455,4450,145
20231122,111800,101237360,4470,4470,4470,4470,0
20231122,111700,101237360,4470,4470,4470,4470,0
20231122,111600,101237360,4470,4455,4470,4455,101
20231122,111500,100787390,4455,4455,4455,4455,0
20231122,111400,100787390,4455,4455,4455,4455,0
20231122,111300,100787390,4455,4455,4455,4455,0
20231122,111200,100787390,4455,4455,4455,4455,0
20231122,111100,100787390,4455,4460,4460,4455,200
20231122,111000,99896330,4460,4460,4460,4460,0
20231122,110900,99896330,4460,4460,4460,4460,0
20231122,110800,99896330,4460,4460,4460,4460,0
20231122,110700,99896330,4460,4460,4460,4460,0
20231122,110600,99896330,4460,4460,4460,4460,0
20231122,110500,99896330,4460,4460,4460,4460,0
20231122,110400,99896330,4460,4460,4460,4460,0
20231122,110300,99896330,4460,4460,4460,4460,50
20231122,110200,99673330,4460,4460,4460,4460,0
20231122,110100,99673330,4460,4460,4460,4460,9
20231122,110000,99633190,4460,4460,4460,4460,0
20231122,105900,99633190,4460,4460,4460,4460,0
20231122,105800,99633190,4460,4460,4460,4460,0
20231122,105700,99633190,4460,4460,4460,4460,0
20231122,105600,99633190,4460,4460,4460,4460,0
20231122,105500,99633190,4460,4460,4460,4460,3
20231122,105400,99619810,4475,4475,4475,4475,0
20231122,105300,99619810,4475,4475,4475,4475,0
20231122,105200,99619810,4475,4475,4475,4475,0
20231122,105100,99619810,4475,4475,4475,4475,0
20231122,105000,99619810,4475,4475,4475,4475,0
20231122,104900,99619810,4475,4475,4475,4475,0
20231122,104800,99619810,4475,4475,4475,4475,0
20231122,104700,99619810,4475,4475,4475,4475,0
20231122,104600,99619810,4475,4475,4475,4475,1
20231122,104500,99615335,4435,4460,4460,4435,3971
20231122,104400,81959295,4460,4460,4460,4460,0
20231122,104300,81959295,4460,4460,4460,4460,0
20231122,104200,81959295,4460,4460,4460,4460,0
20231122,104100,81959295,4460,4460,4460,4460,0
20231122,104000,81959295,4460,4460,4460,4460,0
20231122,103900,81959295,4460,4460,4460,4460,1000
20231122,103800,77499295,4460,4460,4460,4460,0
20231122,103700,77499295,4460,4460,4460,4460,1
20231122,103600,77494835,4450,4450,4450,4450,0
20231122,103500,77494835,4450,4450,4450,4450,0
20231122,103400,77494835,4450,4450,4450,4450,0
20231122,103300,77494835,4450,4450,4450,4450,0
20231122,103200,77494835,4450,4450,4450,4450,0
20231122,103100,77494835,4450,4460,4460,4450,39
20231122,103000,77321195,4450,4450,4450,4450,723
20231122,102900,74103845,4455,4460,4460,4455,542
20231122,102800,71689135,4460,4460,4460,4460,0
20231122,102700,71689135,4460,4460,4460,4460,5
20231122,102600,71666835,4460,4460,4460,4460,0
20231122,102500,71666835,4460,4460,4460,4460,100
20231122,102400,71220835,4460,4460,4460,4460,29
20231122,102300,71091495,4460,4460,4460,4460,5
20231122,102200,71069195,4455,4455,4455,4455,93
20231122,102100,70654880,4455,4455,4455,4455,0
20231122,102000,70654880,4455,4455,4455,4455,0
20231122,101900,70654880,4455,4455,4455,4455,7
20231122,101800,70623695,4455,4455,4455,4455,0
20231122,101700,70623695,4455,4455,4455,4455,0
20231122,101600,70623695,4455,4455,4455,4455,0
20231122,101500,70623695,4455,4455,4455,4455,0
20231122,101400,70623695,4455,4455,4455,4455,0
20231122,101300,70623695,4455,4455,4455,4455,0
20231122,101200,70623695,4455,4455,4455,4455,100
20231122,101100,70178195,4445,4450,4450,4445,266
20231122,101000,68995820,4450,4455,4455,4450,37
20231122,100900,68831055,4455,4455,4455,4455,2
20231122,100800,68822145,4445,4455,4455,4445,803
20231122,100700,65251105,4460,4460,4460,4460,2
20231122,100600,65242185,4460,4455,4460,4450,1490
20231122,100500,58609830,4455,4455,4455,4455,0
20231122,100400,58609830,4455,4455,4455,4455,0
20231122,100300,58609830,4455,4460,4460,4455,190
20231122,100200,57763205,4460,4460,4460,4460,0
20231122,100100,57763205,4460,4460,4460,4460,23
20231122,100000,57660625,4475,4475,4475,4475,0
20231122,095900,57660625,4475,4475,4475,4475,0
20231122,095800,57660625,4475,4475,4475,4475,1
20231122,095700,57656150,4460,4460,4460,4460,681
20231122,095600,54618890,4455,4455,4455,4455,0
20231122,095500,54618890,4455,4460,4460,4455,310
20231122,095400,53237790,4460,4460,4460,4460,100
20231122,095300,52791790,4460,4460,4460,4460,0
20231122,095200,52791790,4460,4460,4460,4460,328
20231122,095100,51328910,4475,4460,4475,4460,2
20231122,095000,51319975,4460,4460,4460,4460,222
20231122,094900,50329855,4475,4455,4475,4455,453
20231122,094800,48311720,4445,4455,4455,4445,1536
20231122,094700,41471490,4475,4475,4475,4475,0
20231122,094600,41471490,4475,4460,4475,4460,20
20231122,094500,41382110,4460,4475,4475,4460,191
20231122,094400,40530115,4465,4480,4480,4465,86
20231122,094300,40146050,4465,4470,4470,4465,109
20231122,094200,39658825,4475,4475,4475,4475,0
20231122,094100,39658825,4475,4475,4475,4475,17
20231122,094000,39582750,4480,4480,4480,4480,0
20231122,093900,39582750,4480,4485,4485,4480,24
20231122,093800,39475225,4485,4485,4485,4485,40
20231122,093700,39295825,4485,4485,4485,4485,5
20231122,093600,39273400,4485,4485,4485,4485,0
20231122,093500,39273400,4485,4485,4485,4485,20
20231122,093400,39183700,4485,4470,4485,4470,137
20231122,093300,38571295,4490,4490,4490,4490,0
20231122,093200,38571295,4490,4490,4490,4490,2
20231122,093100,38562315,4490,4485,4490,4475,101
20231122,093000,38110270,4485,4485,4485,4485,1
20231122,092900,38105785,4485,4485,4485,4475,17
20231122,092800,38029575,4485,4470,4485,4470,341
20231122,092700,36501690,4470,4490,4490,4470,552
20231122,092600,34032240,4490,4490,4500,4490,391
20231122,092500,32276640,4495,4500,4500,4495,204
20231122,092400,31359475,4500,4500,4500,4500,0
20231122,092300,31359475,4500,4500,4500,4500,0
20231122,092200,31359475,4500,4500,4500,4500,0
20231122,092100,31359475,4500,4500,4500,4500,0
20231122,092000,31359475,4500,4500,4500,4500,50
20231122,091900,31134475,4500,4500,4500,4500,148
20231122,091800,30468475,4495,4500,4500,4495,29
20231122,091700,30338115,4500,4500,4500,4500,1
20231122,091600,30333615,4500,4495,4500,4495,379
20231122,091500,28628200,4495,4495,4495,4495,3
20231122,091400,28614715,4495,4495,4495,4495,0
20231122,091300,28614715,4495,4495,4495,4495,222
20231122,091200,27616825,4495,4495,4495,4495,1
20231122,091100,27612330,4495,4495,4495,4495,2
20231122,091000,27603340,4485,4495,4495,4485,36
20231122,090900,27441780,4500,4500,4500,4500,5
20231122,090800,27419280,4500,4500,4500,4500,0
20231122,090700,27419280,4500,4500,4500,4490,36
20231122,090600,27257435,4510,4500,4510,4490,425
20231122,090500,25348875,4510,4510,4510,4510,22
20231122,090400,25249655,4515,4515,4515,4515,0
20231122,090300,25249655,4515,4515,4515,4515,0
20231122,090200,25249655,4515,4490,4515,4420,3668
20231122,090100,8885300,4490,4490,4490,4470,987
20231122,090000,4462670,4490,4515,4515,4490,993