KissMeData/045340/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,192500,96425975,4795,4795,4795,4795,285
20231128,192400,96425975,4795,4795,4795,4795,0
20231128,192300,96425975,4795,4795,4795,4795,0
20231128,192200,96425975,4795,4795,4795,4795,0
20231128,192100,96425975,4795,4795,4795,4795,0
20231128,192000,96425975,4795,4795,4795,4795,0
20231128,191900,96425975,4795,4795,4795,4795,0
20231128,191800,96425975,4795,4795,4795,4795,0
20231128,191700,96425975,4795,4795,4795,4795,0
20231128,191600,96425975,4795,4795,4795,4795,0
20231128,191500,96425975,4795,4795,4795,4795,0
20231128,191400,96425975,4795,4795,4795,4795,0
20231128,191300,96425975,4795,4795,4795,4795,0
20231128,191200,96425975,4795,4795,4795,4795,0
20231128,191100,96425975,4795,4795,4795,4795,0
20231128,191000,96425975,4795,4795,4795,4795,0
20231128,190900,96425975,4795,4795,4795,4795,0
20231128,190800,96425975,4795,4795,4795,4795,0
20231128,190700,96425975,4795,4795,4795,4795,0
20231128,190600,96425975,4795,4795,4795,4795,0
20231128,190500,96425975,4795,4795,4795,4795,0
20231128,190400,96425975,4795,4795,4795,4795,0
20231128,190300,96425975,4795,4795,4795,4795,0
20231128,190200,96425975,4795,4795,4795,4795,0
20231128,190100,96425975,4795,4795,4795,4795,0
20231128,190000,96425975,4795,4795,4795,4795,0
20231128,185900,96425975,4795,4795,4795,4795,0
20231128,185800,96425975,4795,4795,4795,4795,0
20231128,185700,96425975,4795,4795,4795,4795,0
20231128,185600,96425975,4795,4795,4795,4795,0
20231128,185500,96425975,4795,4795,4795,4795,285
20231128,185400,96425975,4795,4795,4795,4795,0
20231128,185300,96425975,4795,4795,4795,4795,0
20231128,185200,96425975,4795,4795,4795,4795,0
20231128,185100,96425975,4795,4795,4795,4795,0
20231128,185000,96425975,4795,4795,4795,4795,0
20231128,184900,96425975,4795,4795,4795,4795,0
20231128,184800,96425975,4795,4795,4795,4795,0
20231128,184700,96425975,4795,4795,4795,4795,0
20231128,184600,96425975,4795,4795,4795,4795,0
20231128,184500,96425975,4795,4795,4795,4795,0
20231128,184400,96425975,4795,4795,4795,4795,0
20231128,184300,96425975,4795,4795,4795,4795,0
20231128,184200,96425975,4795,4795,4795,4795,0
20231128,184100,96425975,4795,4795,4795,4795,0
20231128,184000,96425975,4795,4795,4795,4795,0
20231128,183900,96425975,4795,4795,4795,4795,0
20231128,183800,96425975,4795,4795,4795,4795,0
20231128,183700,96425975,4795,4795,4795,4795,0
20231128,183600,96425975,4795,4795,4795,4795,0
20231128,183500,96425975,4795,4795,4795,4795,0
20231128,183400,96425975,4795,4795,4795,4795,0
20231128,183300,96425975,4795,4795,4795,4795,0
20231128,183200,96425975,4795,4795,4795,4795,0
20231128,183100,96425975,4795,4795,4795,4795,0
20231128,183000,96425975,4795,4795,4795,4795,0
20231128,182900,96425975,4795,4795,4795,4795,0
20231128,182800,96425975,4795,4795,4795,4795,0
20231128,182700,96425975,4795,4795,4795,4795,0
20231128,182600,96425975,4795,4795,4795,4795,0
20231128,182500,96425975,4795,4795,4795,4795,285
20231128,182400,96425975,4795,4795,4795,4795,0
20231128,182300,96425975,4795,4795,4795,4795,0
20231128,182200,96425975,4795,4795,4795,4795,0
20231128,182100,96425975,4795,4795,4795,4795,0
20231128,182000,96425975,4795,4795,4795,4795,0
20231128,181900,96425975,4795,4795,4795,4795,0
20231128,181800,96425975,4795,4795,4795,4795,0
20231128,181700,96425975,4795,4795,4795,4795,0
20231128,181600,96425975,4795,4795,4795,4795,0
20231128,181500,96425975,4795,4795,4795,4795,0
20231128,181400,96425975,4795,4795,4795,4795,0
20231128,181300,96425975,4795,4795,4795,4795,0
20231128,181200,96425975,4795,4795,4795,4795,0
20231128,181100,96425975,4795,4795,4795,4795,0
20231128,181000,96425975,4795,4795,4795,4795,0
20231128,180900,96425975,4795,4795,4795,4795,0
20231128,180800,96425975,4795,4795,4795,4795,0
20231128,180700,96425975,4795,4795,4795,4795,0
20231128,180600,96425975,4795,4795,4795,4795,0
20231128,180500,96425975,4795,4795,4795,4795,0
20231128,180400,96425975,4795,4795,4795,4795,0
20231128,180300,96425975,4795,4795,4795,4795,0
20231128,180200,96425975,4795,4795,4795,4795,0
20231128,180100,96425975,4795,4795,4795,4795,0
20231128,180000,96425975,4795,4795,4795,4795,0
20231128,175900,96425975,4795,4795,4795,4795,0
20231128,175800,96425975,4795,4795,4795,4795,0
20231128,175700,96425975,4795,4795,4795,4795,0
20231128,175600,96425975,4795,4795,4795,4795,0
20231128,175500,96425975,4795,4795,4795,4795,285
20231128,175400,96425975,4795,4795,4795,4795,0
20231128,175300,96425975,4795,4795,4795,4795,0
20231128,175200,96425975,4795,4795,4795,4795,0
20231128,175100,96425975,4795,4795,4795,4795,0
20231128,175000,96425975,4795,4795,4795,4795,0
20231128,174900,96425975,4795,4795,4795,4795,0
20231128,174800,96425975,4795,4795,4795,4795,0
20231128,174700,96425975,4795,4795,4795,4795,0
20231128,174600,96425975,4795,4795,4795,4795,0
20231128,174500,96425975,4795,4795,4795,4795,0
20231128,174400,96425975,4795,4795,4795,4795,0
20231128,174300,96425975,4795,4795,4795,4795,0
20231128,174200,96425975,4795,4795,4795,4795,0
20231128,174100,96425975,4795,4795,4795,4795,0
20231128,174000,96425975,4795,4795,4795,4795,0
20231128,173900,96425975,4795,4795,4795,4795,0
20231128,173800,96425975,4795,4795,4795,4795,0
20231128,173700,96425975,4795,4795,4795,4795,0
20231128,173600,96425975,4795,4795,4795,4795,0
20231128,173500,96425975,4795,4795,4795,4795,0
20231128,173400,96425975,4795,4795,4795,4795,0
20231128,173300,96425975,4795,4795,4795,4795,0
20231128,173200,96425975,4795,4795,4795,4795,0
20231128,173100,96425975,4795,4795,4795,4795,0
20231128,173000,96425975,4795,4795,4795,4795,0
20231128,172900,96425975,4795,4795,4795,4795,0
20231128,172800,96425975,4795,4795,4795,4795,0
20231128,172700,96425975,4795,4795,4795,4795,0
20231128,172600,96425975,4795,4795,4795,4795,0
20231128,172500,96425975,4795,4795,4795,4795,285
20231128,172400,96425975,4795,4795,4795,4795,0
20231128,172300,96425975,4795,4795,4795,4795,0
20231128,172200,96425975,4795,4795,4795,4795,0
20231128,172100,96425975,4795,4795,4795,4795,0
20231128,172000,96425975,4795,4795,4795,4795,0
20231128,171900,96425975,4795,4795,4795,4795,0
20231128,171800,96425975,4795,4795,4795,4795,0
20231128,171700,96425975,4795,4795,4795,4795,0
20231128,171600,96425975,4795,4795,4795,4795,0
20231128,171500,96425975,4795,4795,4795,4795,0
20231128,171400,96425975,4795,4795,4795,4795,0
20231128,171300,96425975,4795,4795,4795,4795,0
20231128,171200,96425975,4795,4795,4795,4795,0
20231128,171100,96425975,4795,4795,4795,4795,0
20231128,171000,96425975,4795,4795,4795,4795,0
20231128,170900,96425975,4795,4795,4795,4795,0
20231128,170800,96425975,4795,4795,4795,4795,0
20231128,170700,96425975,4795,4795,4795,4795,0
20231128,170600,96425975,4795,4795,4795,4795,0
20231128,170500,96425975,4795,4795,4795,4795,0
20231128,170400,96425975,4795,4795,4795,4795,0
20231128,170300,96425975,4795,4795,4795,4795,0
20231128,170200,96425975,4795,4795,4795,4795,0
20231128,170100,96425975,4795,4795,4795,4795,0
20231128,170000,96425975,4795,4795,4795,4795,0
20231128,165900,96425975,4795,4795,4795,4795,0
20231128,165800,96425975,4795,4795,4795,4795,0
20231128,165700,96425975,4795,4795,4795,4795,0
20231128,165600,96425975,4795,4795,4795,4795,0
20231128,165500,96425975,4795,4795,4795,4795,285
20231128,165400,96425975,4795,4795,4795,4795,0
20231128,165300,96425975,4795,4795,4795,4795,0
20231128,165200,96425975,4795,4795,4795,4795,0
20231128,165100,96425975,4795,4795,4795,4795,0
20231128,165000,96425975,4795,4795,4795,4795,0
20231128,164900,96425975,4795,4795,4795,4795,0
20231128,164800,96425975,4795,4795,4795,4795,0
20231128,164700,96425975,4795,4795,4795,4795,0
20231128,164600,96425975,4795,4795,4795,4795,0
20231128,164500,96425975,4795,4795,4795,4795,0
20231128,164400,96425975,4795,4795,4795,4795,0
20231128,164300,96425975,4795,4795,4795,4795,0
20231128,164200,96425975,4795,4795,4795,4795,0
20231128,164100,96425975,4795,4795,4795,4795,0
20231128,164000,96425975,4795,4795,4795,4795,0
20231128,163900,96425975,4795,4795,4795,4795,0
20231128,163800,96425975,4795,4795,4795,4795,0
20231128,163700,96425975,4795,4795,4795,4795,0
20231128,163600,96425975,4795,4795,4795,4795,0
20231128,163500,96425975,4795,4795,4795,4795,0
20231128,163400,96425975,4795,4795,4795,4795,0
20231128,163300,96425975,4795,4795,4795,4795,0
20231128,163200,96425975,4795,4795,4795,4795,0
20231128,163100,96425975,4795,4795,4795,4795,0
20231128,163000,96425975,4795,4795,4795,4795,0
20231128,162900,96425975,4795,4795,4795,4795,0
20231128,162800,96425975,4795,4795,4795,4795,0
20231128,162700,96425975,4795,4795,4795,4795,0
20231128,162600,96425975,4795,4795,4795,4795,0
20231128,162500,96425975,4795,4795,4795,4795,285
20231128,162400,96425975,4795,4795,4795,4795,0
20231128,162300,96425975,4795,4795,4795,4795,0
20231128,162200,96425975,4795,4795,4795,4795,0
20231128,162100,96425975,4795,4795,4795,4795,0
20231128,162000,96425975,4795,4795,4795,4795,0
20231128,161900,96425975,4795,4795,4795,4795,0
20231128,161800,96425975,4795,4795,4795,4795,0
20231128,161700,96425975,4795,4795,4795,4795,0
20231128,161600,96425975,4795,4795,4795,4795,0
20231128,161500,96425975,4795,4795,4795,4795,0
20231128,161400,96425975,4795,4795,4795,4795,0
20231128,161300,96425975,4795,4795,4795,4795,0
20231128,161200,96425975,4795,4795,4795,4795,0
20231128,161100,96425975,4795,4795,4795,4795,0
20231128,161000,96425975,4795,4795,4795,4795,0
20231128,160900,96425975,4795,4795,4795,4795,0
20231128,160800,96425975,4795,4795,4795,4795,0
20231128,160700,96425975,4795,4795,4795,4795,0
20231128,160600,96425975,4795,4795,4795,4795,0
20231128,160500,96425975,4795,4795,4795,4795,0
20231128,160400,96425975,4795,4795,4795,4795,0
20231128,160300,96425975,4795,4795,4795,4795,0
20231128,160200,96425975,4795,4795,4795,4795,0
20231128,160100,96425975,4795,4795,4795,4795,0
20231128,160000,96425975,4795,4795,4795,4795,0
20231128,155900,96425975,4795,4795,4795,4795,0
20231128,155800,96425975,4795,4795,4795,4795,0
20231128,155700,96425975,4795,4795,4795,4795,0
20231128,155600,96425975,4795,4795,4795,4795,0
20231128,155500,96425975,4795,4795,4795,4795,285
20231128,155400,96425975,4795,4795,4795,4795,0
20231128,155300,96425975,4795,4795,4795,4795,0
20231128,155200,96425975,4795,4795,4795,4795,0
20231128,155100,96425975,4795,4795,4795,4795,0
20231128,155000,96425975,4795,4795,4795,4795,0
20231128,154900,96425975,4795,4795,4795,4795,0
20231128,154800,96425975,4795,4795,4795,4795,0
20231128,154700,96425975,4795,4795,4795,4795,0
20231128,154600,96425975,4795,4795,4795,4795,0
20231128,154500,96425975,4795,4795,4795,4795,0
20231128,154400,96425975,4795,4795,4795,4795,0
20231128,154300,96425975,4795,4795,4795,4795,0
20231128,154200,96425975,4795,4795,4795,4795,0
20231128,154100,96425975,4795,4795,4795,4795,0
20231128,154000,96425975,4795,4795,4795,4795,0
20231128,153900,96425975,4795,4795,4795,4795,0
20231128,153800,96425975,4795,4795,4795,4795,0
20231128,153700,96425975,4795,4795,4795,4795,0
20231128,153600,96425975,4795,4795,4795,4795,0
20231128,153500,96425975,4795,4795,4795,4795,0
20231128,153400,96425975,4795,4795,4795,4795,0
20231128,153300,96425975,4795,4795,4795,4795,0
20231128,153200,96425975,4795,4795,4795,4795,0
20231128,153100,96425975,4795,4795,4795,4795,0
20231128,153000,96425975,4795,4795,4795,4795,285
20231128,152900,95059400,4775,4775,4775,4775,0
20231128,152800,95059400,4775,4775,4775,4775,0
20231128,152700,95059400,4775,4775,4775,4775,0
20231128,152600,95059400,4775,4775,4775,4775,0
20231128,152500,95059400,4775,4775,4775,4775,0
20231128,152400,95059400,4775,4775,4775,4775,0
20231128,152300,95059400,4775,4775,4775,4775,0
20231128,152200,95059400,4775,4775,4775,4775,0
20231128,152100,95059400,4775,4775,4775,4775,0
20231128,152000,95059400,4775,4775,4775,4775,0
20231128,151900,95059400,4775,4770,4775,4750,168
20231128,151800,94258550,4770,4770,4770,4770,38
20231128,151700,94077290,4765,4770,4770,4765,202
20231128,151600,93113760,4770,4770,4770,4770,50
20231128,151500,92875260,4770,4760,4770,4760,260
20231128,151400,91637040,4760,4760,4760,4760,0
20231128,151300,91637040,4760,4760,4760,4760,0
20231128,151200,91637040,4760,4760,4760,4760,0
20231128,151100,91637040,4760,4760,4760,4760,0
20231128,151000,91637040,4760,4760,4760,4760,0
20231128,150900,91637040,4760,4760,4760,4760,0
20231128,150800,91637040,4760,4760,4760,4760,6
20231128,150700,91608480,4755,4755,4755,4755,0
20231128,150600,91608480,4755,4755,4755,4755,0
20231128,150500,91608480,4755,4755,4755,4755,0
20231128,150400,91608480,4755,4755,4755,4755,0
20231128,150300,91608480,4755,4755,4755,4755,24
20231128,150200,91494360,4760,4760,4760,4760,1
20231128,150100,91489600,4755,4755,4755,4755,1
20231128,150000,91484845,4755,4755,4755,4755,0
20231128,145900,91484845,4755,4755,4755,4755,0
20231128,145800,91484845,4755,4755,4755,4755,9
20231128,145700,91442050,4755,4755,4755,4755,0
20231128,145600,91442050,4755,4755,4755,4755,0
20231128,145500,91442050,4755,4755,4755,4755,7
20231128,145400,91408765,4755,4750,4755,4750,193
20231128,145300,90491935,4750,4750,4750,4750,0
20231128,145200,90491935,4750,4750,4750,4750,20
20231128,145100,90396935,4745,4745,4745,4745,0
20231128,145000,90396935,4745,4745,4745,4745,20
20231128,144900,90302035,4750,4750,4750,4750,0
20231128,144800,90302035,4750,4750,4750,4750,2
20231128,144700,90292535,4740,4745,4745,4740,68
20231128,144600,89970015,4745,4745,4745,4745,0
20231128,144500,89970015,4745,4745,4745,4745,57
20231128,144400,89699550,4745,4745,4745,4745,0
20231128,144300,89699550,4745,4745,4745,4745,9
20231128,144200,89656845,4750,4740,4750,4740,126
20231128,144100,89059285,4740,4740,4740,4740,0
20231128,144000,89059285,4740,4740,4740,4740,0
20231128,143900,89059285,4740,4745,4745,4740,6
20231128,143800,89030820,4750,4750,4750,4750,0
20231128,143700,89030820,4750,4750,4750,4750,0
20231128,143600,89030820,4750,4750,4750,4750,0
20231128,143500,89030820,4750,4750,4750,4750,0
20231128,143400,89030820,4750,4750,4750,4750,0
20231128,143300,89030820,4750,4750,4750,4750,0
20231128,143200,89030820,4750,4750,4750,4750,15
20231128,143100,88959570,4750,4750,4750,4750,0
20231128,143000,88959570,4750,4750,4750,4750,0
20231128,142900,88959570,4750,4750,4750,4750,0
20231128,142800,88959570,4750,4750,4750,4750,0
20231128,142700,88959570,4750,4750,4750,4750,1
20231128,142600,88954820,4740,4740,4740,4740,0
20231128,142500,88954820,4740,4740,4740,4740,0
20231128,142400,88954820,4740,4740,4740,4740,0
20231128,142300,88954820,4740,4740,4740,4740,0
20231128,142200,88954820,4740,4740,4740,4740,0
20231128,142100,88954820,4740,4740,4740,4740,0
20231128,142000,88954820,4740,4740,4740,4740,0
20231128,141900,88954820,4740,4740,4740,4740,1263
20231128,141800,82968200,4750,4750,4750,4750,0
20231128,141700,82968200,4750,4750,4750,4750,169
20231128,141600,82165450,4750,4750,4750,4750,0
20231128,141500,82165450,4750,4750,4750,4750,1
20231128,141400,82160700,4750,4750,4750,4750,0
20231128,141300,82160700,4750,4750,4750,4750,35
20231128,141200,81994450,4740,4740,4740,4740,0
20231128,141100,81994450,4740,4740,4740,4740,0
20231128,141000,81994450,4740,4740,4740,4740,0
20231128,140900,81994450,4740,4740,4740,4740,0
20231128,140800,81994450,4740,4740,4740,4740,0
20231128,140700,81994450,4740,4740,4740,4740,0
20231128,140600,81994450,4740,4740,4740,4740,361
20231128,140500,80283310,4745,4745,4745,4745,3
20231128,140400,80269075,4750,4750,4750,4750,0
20231128,140300,80269075,4750,4750,4750,4750,0
20231128,140200,80269075,4750,4750,4750,4750,1
20231128,140100,80264325,4740,4740,4740,4740,0
20231128,140000,80264325,4740,4740,4740,4740,0
20231128,135900,80264325,4740,4740,4740,4740,100
20231128,135800,79790325,4740,4740,4740,4740,29
20231128,135700,79652865,4745,4745,4745,4745,0
20231128,135600,79652865,4745,4745,4745,4745,71
20231128,135500,79315970,4745,4745,4745,4745,0
20231128,135400,79315970,4745,4745,4745,4745,0
20231128,135300,79315970,4745,4745,4745,4745,100
20231128,135200,78841470,4745,4745,4745,4745,249
20231128,135100,77659965,4750,4750,4750,4750,0
20231128,135000,77659965,4750,4750,4750,4750,0
20231128,134900,77659965,4750,4745,4750,4745,100
20231128,134800,77185390,4745,4745,4745,4745,0
20231128,134700,77185390,4745,4745,4745,4745,0
20231128,134600,77185390,4745,4745,4745,4745,0
20231128,134500,77185390,4745,4745,4745,4745,0
20231128,134400,77185390,4745,4745,4745,4745,0
20231128,134300,77185390,4745,4745,4745,4745,0
20231128,134200,77185390,4745,4745,4745,4745,0
20231128,134100,77185390,4745,4745,4745,4745,0
20231128,134000,77185390,4745,4745,4745,4745,6
20231128,133900,77156920,4745,4745,4745,4745,0
20231128,133800,77156920,4745,4745,4745,4745,0
20231128,133700,77156920,4745,4745,4745,4745,0
20231128,133600,77156920,4745,4745,4745,4745,0
20231128,133500,77156920,4745,4745,4745,4745,75
20231128,133400,76801045,4745,4745,4745,4745,0
20231128,133300,76801045,4745,4745,4745,4745,0
20231128,133200,76801045,4745,4745,4745,4745,0
20231128,133100,76801045,4745,4745,4745,4745,0
20231128,133000,76801045,4745,4745,4745,4745,0
20231128,132900,76801045,4745,4745,4745,4745,2
20231128,132800,76791555,4735,4735,4735,4735,0
20231128,132700,76791555,4735,4735,4735,4735,0
20231128,132600,76791555,4735,4735,4735,4735,0
20231128,132500,76791555,4735,4735,4735,4735,0
20231128,132400,76791555,4735,4735,4735,4735,0
20231128,132300,76791555,4735,4735,4735,4735,0
20231128,132200,76791555,4735,4735,4735,4735,0
20231128,132100,76791555,4735,4735,4735,4735,25
20231128,132000,76673180,4735,4735,4735,4735,0
20231128,131900,76673180,4735,4735,4735,4735,0
20231128,131800,76673180,4735,4735,4735,4735,0
20231128,131700,76673180,4735,4735,4735,4735,0
20231128,131600,76673180,4735,4735,4735,4735,0
20231128,131500,76673180,4735,4735,4735,4735,94
20231128,131400,76228090,4735,4735,4735,4735,0
20231128,131300,76228090,4735,4745,4745,4735,4
20231128,131200,76209130,4740,4740,4740,4740,0
20231128,131100,76209130,4740,4740,4740,4740,0
20231128,131000,76209130,4740,4740,4740,4740,0
20231128,130900,76209130,4740,4740,4740,4740,0
20231128,130800,76209130,4740,4740,4740,4740,1
20231128,130700,76204390,4740,4740,4740,4740,0
20231128,130600,76204390,4740,4750,4750,4740,2334
20231128,130500,65127965,4755,4755,4755,4755,0
20231128,130400,65127965,4755,4755,4755,4755,0
20231128,130300,65127965,4755,4755,4755,4755,2
20231128,130200,65118455,4750,4750,4750,4750,0
20231128,130100,65118455,4750,4750,4750,4750,0
20231128,130000,65118455,4750,4750,4750,4750,0
20231128,125900,65118455,4750,4750,4750,4750,0
20231128,125800,65118455,4750,4750,4750,4750,0
20231128,125700,65118455,4750,4750,4750,4750,0
20231128,125600,65118455,4750,4750,4750,4750,377
20231128,125500,63327705,4755,4755,4755,4755,24
20231128,125400,63213585,4755,4755,4755,4755,0
20231128,125300,63213585,4755,4755,4755,4755,6
20231128,125200,63185055,4755,4755,4755,4755,0
20231128,125100,63185055,4755,4760,4760,4755,152
20231128,125000,62461945,4760,4760,4760,4760,6
20231128,124900,62433385,4760,4760,4760,4760,0
20231128,124800,62433385,4760,4760,4760,4760,0
20231128,124700,62433385,4760,4760,4760,4760,0
20231128,124600,62433385,4760,4760,4760,4760,4
20231128,124500,62414345,4765,4765,4765,4765,0
20231128,124400,62414345,4765,4765,4765,4765,0
20231128,124300,62414345,4765,4765,4765,4765,0
20231128,124200,62414345,4765,4765,4765,4765,1
20231128,124100,62409580,4760,4760,4760,4760,4
20231128,124000,62390540,4760,4760,4760,4760,6
20231128,123900,62361980,4765,4765,4765,4765,0
20231128,123800,62361980,4765,4765,4765,4765,0
20231128,123700,62361980,4765,4765,4765,4765,101
20231128,123600,61880715,4760,4760,4760,4760,0
20231128,123500,61880715,4760,4760,4760,4760,22
20231128,123400,61775995,4765,4765,4765,4765,0
20231128,123300,61775995,4765,4765,4765,4765,0
20231128,123200,61775995,4765,4765,4765,4765,0
20231128,123100,61775995,4765,4765,4765,4765,0
20231128,123000,61775995,4765,4765,4765,4765,0
20231128,122900,61775995,4765,4765,4765,4765,0
20231128,122800,61775995,4765,4765,4765,4765,0
20231128,122700,61775995,4765,4765,4765,4765,0
20231128,122600,61775995,4765,4765,4765,4765,15
20231128,122500,61704520,4785,4785,4785,4785,0
20231128,122400,61704520,4785,4785,4785,4785,0
20231128,122300,61704520,4785,4770,4785,4770,15
20231128,122200,61632870,4765,4765,4765,4765,0
20231128,122100,61632870,4765,4765,4765,4765,0
20231128,122000,61632870,4765,4765,4765,4765,1
20231128,121900,61628105,4765,4765,4765,4765,0
20231128,121800,61628105,4765,4765,4765,4765,5
20231128,121700,61604280,4770,4770,4770,4770,1
20231128,121600,61599510,4760,4755,4760,4755,21
20231128,121500,61499600,4765,4765,4765,4765,0
20231128,121400,61499600,4765,4765,4765,4765,0
20231128,121300,61499600,4765,4765,4765,4765,0
20231128,121200,61499600,4765,4765,4765,4765,0
20231128,121100,61499600,4765,4765,4765,4765,0
20231128,121000,61499600,4765,4765,4765,4765,0
20231128,120900,61499600,4765,4765,4765,4765,0
20231128,120800,61499600,4765,4765,4765,4765,0
20231128,120700,61499600,4765,4765,4765,4765,0
20231128,120600,61499600,4765,4765,4765,4765,0
20231128,120500,61499600,4765,4765,4765,4765,0
20231128,120400,61499600,4765,4765,4765,4765,309
20231128,120300,60027215,4765,4765,4765,4765,0
20231128,120200,60027215,4765,4765,4765,4765,15
20231128,120100,59955740,4765,4745,4765,4745,51
20231128,120000,59713010,4755,4755,4755,4755,0
20231128,115900,59713010,4755,4755,4755,4755,0
20231128,115800,59713010,4755,4755,4755,4755,0
20231128,115700,59713010,4755,4745,4755,4745,366
20231128,115600,57976330,4745,4745,4745,4745,0
20231128,115500,57976330,4745,4745,4745,4745,0
20231128,115400,57976330,4745,4745,4745,4745,150
20231128,115300,57264580,4745,4745,4745,4745,0
20231128,115200,57264580,4745,4745,4745,4745,0
20231128,115100,57264580,4745,4745,4745,4745,370
20231128,115000,55508930,4745,4745,4745,4745,2
20231128,114900,55499440,4740,4740,4740,4740,0
20231128,114800,55499440,4740,4740,4740,4740,0
20231128,114700,55499440,4740,4740,4740,4740,0
20231128,114600,55499440,4740,4740,4740,4740,4
20231128,114500,55480480,4745,4745,4745,4745,0
20231128,114400,55480480,4745,4745,4745,4745,3
20231128,114300,55466245,4740,4740,4740,4740,4
20231128,114200,55447285,4740,4740,4740,4740,0
20231128,114100,55447285,4740,4740,4740,4740,4
20231128,114000,55428325,4735,4730,4735,4730,317
20231128,113900,53927730,4730,4730,4730,4730,0
20231128,113800,53927730,4730,4730,4730,4730,0
20231128,113700,53927730,4730,4730,4730,4730,4
20231128,113600,53908810,4735,4735,4735,4735,0
20231128,113500,53908810,4735,4735,4735,4735,0
20231128,113400,53908810,4735,4735,4735,4735,996
20231128,113300,49192750,4740,4740,4740,4740,0
20231128,113200,49192750,4740,4740,4740,4740,0
20231128,113100,49192750,4740,4740,4740,4740,1
20231128,113000,49188010,4745,4745,4745,4745,0
20231128,112900,49188010,4745,4735,4745,4735,6
20231128,112800,49159570,4735,4735,4735,4735,4
20231128,112700,49140630,4735,4745,4745,4735,4
20231128,112600,49121670,4740,4740,4740,4740,135
20231128,112500,48481770,4740,4740,4740,4740,0
20231128,112400,48481770,4740,4740,4740,4740,0
20231128,112300,48481770,4740,4740,4740,4740,20
20231128,112200,48386970,4740,4740,4740,4740,100
20231128,112100,47912970,4765,4765,4765,4765,10
20231128,112000,47865320,4740,4740,4740,4740,0
20231128,111900,47865320,4740,4740,4740,4740,195
20231128,111800,46941020,4740,4740,4740,4740,0
20231128,111700,46941020,4740,4740,4740,4740,0
20231128,111600,46941020,4740,4740,4740,4740,0
20231128,111500,46941020,4740,4740,4740,4740,0
20231128,111400,46941020,4740,4740,4740,4740,0
20231128,111300,46941020,4740,4740,4740,4740,20
20231128,111200,46846220,4740,4735,4740,4735,701
20231128,111100,43523915,4735,4735,4735,4735,18
20231128,111000,43438685,4735,4730,4735,4730,157
20231128,110900,42696030,4735,4735,4735,4735,0
20231128,110800,42696030,4735,4735,4735,4735,0
20231128,110700,42696030,4735,4735,4735,4735,0
20231128,110600,42696030,4735,4735,4735,4735,0
20231128,110500,42696030,4735,4730,4735,4730,104
20231128,110400,42203675,4735,4735,4735,4735,0
20231128,110300,42203675,4735,4735,4735,4735,0
20231128,110200,42203675,4735,4725,4735,4725,3
20231128,110100,42189490,4735,4735,4735,4735,1
20231128,110000,42184755,4735,4735,4735,4735,1
20231128,105900,42180020,4725,4725,4725,4725,100
20231128,105800,41707520,4740,4725,4740,4725,221
20231128,105700,40661125,4725,4735,4735,4725,446
20231128,105600,38553615,4730,4730,4730,4730,5
20231128,105500,38529965,4735,4735,4735,4735,0
20231128,105400,38529965,4735,4735,4735,4735,0
20231128,105300,38529965,4735,4735,4735,4735,0
20231128,105200,38529965,4735,4735,4735,4735,11
20231128,105100,38477880,4730,4730,4730,4730,281
20231128,105000,37148750,4740,4730,4740,4730,328
20231128,104900,35597250,4735,4740,4740,4735,46
20231128,104800,35379335,4735,4735,4735,4735,0
20231128,104700,35379335,4735,4740,4740,4735,764
20231128,104600,31759630,4740,4740,4740,4740,1
20231128,104500,31754890,4740,4740,4740,4740,0
20231128,104400,31754890,4740,4740,4740,4740,0
20231128,104300,31754890,4740,4740,4740,4740,69
20231128,104200,31427830,4760,4760,4760,4760,49
20231128,104100,31194590,4760,4760,4760,4760,4
20231128,104000,31175550,4765,4765,4765,4765,0
20231128,103900,31175550,4765,4765,4765,4765,0
20231128,103800,31175550,4765,4765,4765,4765,0
20231128,103700,31175550,4765,4760,4765,4760,2
20231128,103600,31166025,4760,4760,4760,4760,34
20231128,103500,31004185,4765,4760,4765,4760,2
20231128,103400,30994660,4760,4760,4760,4760,10
20231128,103300,30947060,4760,4735,4760,4735,11
20231128,103200,30894775,4760,4760,4760,4760,1
20231128,103100,30890015,4735,4735,4735,4735,0
20231128,103000,30890015,4735,4735,4735,4735,0
20231128,102900,30890015,4735,4735,4735,4735,0
20231128,102800,30890015,4735,4735,4735,4735,0
20231128,102700,30890015,4735,4735,4735,4735,0
20231128,102600,30890015,4735,4740,4740,4735,120
20231128,102500,30321435,4770,4770,4770,4770,0
20231128,102400,30321435,4770,4770,4770,4770,0
20231128,102300,30321435,4770,4770,4770,4770,0
20231128,102200,30321435,4770,4770,4770,4770,0
20231128,102100,30321435,4770,4765,4770,4740,654
20231128,102000,27217935,4770,4770,4770,4770,0
20231128,101900,27217935,4770,4770,4770,4770,0
20231128,101800,27217935,4770,4770,4770,4770,0
20231128,101700,27217935,4770,4770,4770,4770,0
20231128,101600,27217935,4770,4770,4770,4770,0
20231128,101500,27217935,4770,4770,4770,4770,11
20231128,101400,27165465,4770,4765,4770,4765,21
20231128,101300,27065320,4770,4765,4770,4765,2
20231128,101200,27055785,4765,4765,4765,4765,0
20231128,101100,27055785,4765,4765,4770,4765,31
20231128,101000,26907970,4765,4765,4765,4765,378
20231128,100900,25106800,4765,4765,4765,4765,0
20231128,100800,25106800,4765,4765,4765,4765,1136
20231128,100700,19693760,4765,4765,4765,4765,0
20231128,100600,19693760,4765,4765,4765,4765,5
20231128,100500,19669935,4770,4770,4770,4770,50
20231128,100400,19431435,4785,4770,4785,4770,3
20231128,100300,19417110,4785,4765,4785,4765,30
20231128,100200,19273615,4770,4770,4775,4770,59
20231128,100100,18991975,4775,4760,4775,4760,107
20231128,100000,18482550,4785,4785,4785,4785,2
20231128,095900,18472980,4790,4795,4795,4790,2
20231128,095800,18463395,4750,4770,4770,4750,86
20231128,095700,18053195,4755,4755,4755,4755,0
20231128,095600,18053195,4755,4745,4755,4745,30
20231128,095500,17910765,4745,4745,4745,4745,0
20231128,095400,17910765,4745,4740,4745,4740,13
20231128,095300,17849100,4745,4745,4745,4745,0
20231128,095200,17849100,4745,4745,4745,4745,0
20231128,095100,17849100,4745,4740,4745,4740,2
20231128,095000,17839615,4740,4735,4740,4735,5
20231128,094900,17815920,4745,4745,4745,4745,0
20231128,094800,17815920,4745,4745,4745,4745,0
20231128,094700,17815920,4745,4745,4745,4745,0
20231128,094600,17815920,4745,4745,4745,4745,13
20231128,094500,17754235,4745,4735,4745,4735,2
20231128,094400,17744755,4735,4735,4735,4735,0
20231128,094300,17744755,4735,4735,4735,4735,0
20231128,094200,17744755,4735,4735,4735,4735,71
20231128,094100,17408570,4735,4730,4735,4730,6
20231128,094000,17380185,4735,4735,4735,4735,0
20231128,093900,17380185,4735,4735,4735,4735,4
20231128,093800,17361245,4735,4730,4735,4730,11
20231128,093700,17309205,4735,4740,4740,4735,165
20231128,093600,16527360,4740,4745,4745,4740,1259
20231128,093500,10554415,4760,4745,4760,4745,4
20231128,093400,10535420,4760,4760,4760,4760,0
20231128,093300,10535420,4760,4760,4760,4760,0
20231128,093200,10535420,4760,4760,4760,4760,74
20231128,093100,10183180,4770,4770,4770,4770,2
20231128,093000,10173640,4740,4745,4745,4740,9
20231128,092900,10130955,4805,4780,4805,4775,132
20231128,092800,9499015,4780,4750,4780,4750,89
20231128,092700,9073930,4750,4745,4750,4745,20
20231128,092600,8978980,4750,4750,4750,4750,1
20231128,092500,8974230,4750,4750,4750,4750,1
20231128,092400,8969480,4745,4740,4745,4740,88
20231128,092300,8551935,4740,4740,4740,4740,8
20231128,092200,8514015,4740,4740,4740,4740,8
20231128,092100,8476095,4740,4745,4745,4740,35
20231128,092000,8310045,4745,4745,4745,4745,0
20231128,091900,8310045,4745,4745,4745,4745,0
20231128,091800,8310045,4745,4745,4745,4745,61
20231128,091700,8020600,4745,4745,4745,4745,189
20231128,091600,7123795,4740,4745,4745,4740,73
20231128,091500,6777770,4745,4745,4745,4745,176
20231128,091400,5942650,4745,4745,4745,4745,10
20231128,091300,5895200,4745,4740,4745,4740,3
20231128,091200,5880975,4740,4740,4740,4740,0
20231128,091100,5880975,4740,4740,4740,4740,211
20231128,091000,4880835,4745,4745,4745,4745,2
20231128,090900,4871345,4745,4745,4745,4745,0
20231128,090800,4871345,4745,4745,4745,4745,3
20231128,090700,4857110,4745,4745,4745,4745,7
20231128,090600,4823895,4760,4760,4760,4760,1
20231128,090500,4819135,4750,4750,4750,4750,4
20231128,090400,4800135,4750,4750,4765,4750,20
20231128,090300,4705120,4770,4770,4770,4770,20
20231128,090200,4609720,4780,4780,4780,4780,0
20231128,090100,4609720,4780,4745,4780,4715,306
20231128,090000,3162130,4790,4740,4790,4740,667