KissMeData/024120/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190200,133448435,4560,4560,4560,4560,1479
20231122,190100,133448435,4560,4560,4560,4560,0
20231122,190000,133448435,4560,4560,4560,4560,0
20231122,185900,133448435,4560,4560,4560,4560,0
20231122,185800,133448435,4560,4560,4560,4560,0
20231122,185700,133448435,4560,4560,4560,4560,0
20231122,185600,133448435,4560,4560,4560,4560,0
20231122,185500,133448435,4560,4560,4560,4560,0
20231122,185400,133448435,4560,4560,4560,4560,0
20231122,185300,133448435,4560,4560,4560,4560,0
20231122,185200,133448435,4560,4560,4560,4560,0
20231122,185100,133448435,4560,4560,4560,4560,0
20231122,185000,133448435,4560,4560,4560,4560,0
20231122,184900,133448435,4560,4560,4560,4560,0
20231122,184800,133448435,4560,4560,4560,4560,0
20231122,184700,133448435,4560,4560,4560,4560,0
20231122,184600,133448435,4560,4560,4560,4560,0
20231122,184500,133448435,4560,4560,4560,4560,0
20231122,184400,133448435,4560,4560,4560,4560,0
20231122,184300,133448435,4560,4560,4560,4560,0
20231122,184200,133448435,4560,4560,4560,4560,0
20231122,184100,133448435,4560,4560,4560,4560,0
20231122,184000,133448435,4560,4560,4560,4560,0
20231122,183900,133448435,4560,4560,4560,4560,0
20231122,183800,133448435,4560,4560,4560,4560,0
20231122,183700,133448435,4560,4560,4560,4560,0
20231122,183600,133448435,4560,4560,4560,4560,0
20231122,183500,133448435,4560,4560,4560,4560,0
20231122,183400,133448435,4560,4560,4560,4560,0
20231122,183300,133448435,4560,4560,4560,4560,0
20231122,183200,133448435,4560,4560,4560,4560,1479
20231122,183100,133448435,4560,4560,4560,4560,0
20231122,183000,133448435,4560,4560,4560,4560,0
20231122,182900,133448435,4560,4560,4560,4560,0
20231122,182800,133448435,4560,4560,4560,4560,0
20231122,182700,133448435,4560,4560,4560,4560,0
20231122,182600,133448435,4560,4560,4560,4560,0
20231122,182500,133448435,4560,4560,4560,4560,0
20231122,182400,133448435,4560,4560,4560,4560,0
20231122,182300,133448435,4560,4560,4560,4560,0
20231122,182200,133448435,4560,4560,4560,4560,0
20231122,182100,133448435,4560,4560,4560,4560,0
20231122,182000,133448435,4560,4560,4560,4560,0
20231122,181900,133448435,4560,4560,4560,4560,0
20231122,181800,133448435,4560,4560,4560,4560,0
20231122,181700,133448435,4560,4560,4560,4560,0
20231122,181600,133448435,4560,4560,4560,4560,0
20231122,181500,133448435,4560,4560,4560,4560,0
20231122,181400,133448435,4560,4560,4560,4560,0
20231122,181300,133448435,4560,4560,4560,4560,0
20231122,181200,133448435,4560,4560,4560,4560,0
20231122,181100,133448435,4560,4560,4560,4560,0
20231122,181000,133448435,4560,4560,4560,4560,0
20231122,180900,133448435,4560,4560,4560,4560,0
20231122,180800,133448435,4560,4560,4560,4560,0
20231122,180700,133448435,4560,4560,4560,4560,0
20231122,180600,133448435,4560,4560,4560,4560,0
20231122,180500,133448435,4560,4560,4560,4560,0
20231122,180400,133448435,4560,4560,4560,4560,0
20231122,180300,133448435,4560,4560,4560,4560,0
20231122,180200,133448435,4560,4560,4560,4560,1479
20231122,180100,133448435,4560,4560,4560,4560,0
20231122,180000,133448435,4560,4560,4560,4560,0
20231122,175900,133448435,4560,4560,4560,4560,0
20231122,175800,133448435,4560,4560,4560,4560,0
20231122,175700,133448435,4560,4560,4560,4560,0
20231122,175600,133448435,4560,4560,4560,4560,0
20231122,175500,133448435,4560,4560,4560,4560,0
20231122,175400,133448435,4560,4560,4560,4560,0
20231122,175300,133448435,4560,4560,4560,4560,0
20231122,175200,133448435,4560,4560,4560,4560,0
20231122,175100,133448435,4560,4560,4560,4560,0
20231122,175000,133448435,4560,4560,4560,4560,0
20231122,174900,133448435,4560,4560,4560,4560,0
20231122,174800,133448435,4560,4560,4560,4560,0
20231122,174700,133448435,4560,4560,4560,4560,0
20231122,174600,133448435,4560,4560,4560,4560,0
20231122,174500,133448435,4560,4560,4560,4560,0
20231122,174400,133448435,4560,4560,4560,4560,0
20231122,174300,133448435,4560,4560,4560,4560,0
20231122,174200,133448435,4560,4560,4560,4560,0
20231122,174100,133448435,4560,4560,4560,4560,0
20231122,174000,133448435,4560,4560,4560,4560,0
20231122,173900,133448435,4560,4560,4560,4560,0
20231122,173800,133448435,4560,4560,4560,4560,0
20231122,173700,133448435,4560,4560,4560,4560,0
20231122,173600,133448435,4560,4560,4560,4560,0
20231122,173500,133448435,4560,4560,4560,4560,0
20231122,173400,133448435,4560,4560,4560,4560,0
20231122,173300,133448435,4560,4560,4560,4560,0
20231122,173200,133448435,4560,4560,4560,4560,1479
20231122,173100,133448435,4560,4560,4560,4560,0
20231122,173000,133448435,4560,4560,4560,4560,0
20231122,172900,133448435,4560,4560,4560,4560,0
20231122,172800,133448435,4560,4560,4560,4560,0
20231122,172700,133448435,4560,4560,4560,4560,0
20231122,172600,133448435,4560,4560,4560,4560,0
20231122,172500,133448435,4560,4560,4560,4560,0
20231122,172400,133448435,4560,4560,4560,4560,0
20231122,172300,133448435,4560,4560,4560,4560,0
20231122,172200,133448435,4560,4560,4560,4560,0
20231122,172100,133448435,4560,4560,4560,4560,0
20231122,172000,133448435,4560,4560,4560,4560,0
20231122,171900,133448435,4560,4560,4560,4560,0
20231122,171800,133448435,4560,4560,4560,4560,0
20231122,171700,133448435,4560,4560,4560,4560,0
20231122,171600,133448435,4560,4560,4560,4560,0
20231122,171500,133448435,4560,4560,4560,4560,0
20231122,171400,133448435,4560,4560,4560,4560,0
20231122,171300,133448435,4560,4560,4560,4560,0
20231122,171200,133448435,4560,4560,4560,4560,0
20231122,171100,133448435,4560,4560,4560,4560,0
20231122,171000,133448435,4560,4560,4560,4560,0
20231122,170900,133448435,4560,4560,4560,4560,0
20231122,170800,133448435,4560,4560,4560,4560,0
20231122,170700,133448435,4560,4560,4560,4560,0
20231122,170600,133448435,4560,4560,4560,4560,0
20231122,170500,133448435,4560,4560,4560,4560,0
20231122,170400,133448435,4560,4560,4560,4560,0
20231122,170300,133448435,4560,4560,4560,4560,0
20231122,170200,133448435,4560,4560,4560,4560,1479
20231122,170100,133448435,4560,4560,4560,4560,0
20231122,170000,133448435,4560,4560,4560,4560,0
20231122,165900,133448435,4560,4560,4560,4560,0
20231122,165800,133448435,4560,4560,4560,4560,0
20231122,165700,133448435,4560,4560,4560,4560,0
20231122,165600,133448435,4560,4560,4560,4560,0
20231122,165500,133448435,4560,4560,4560,4560,0
20231122,165400,133448435,4560,4560,4560,4560,0
20231122,165300,133448435,4560,4560,4560,4560,0
20231122,165200,133448435,4560,4560,4560,4560,0
20231122,165100,133448435,4560,4560,4560,4560,0
20231122,165000,133448435,4560,4560,4560,4560,0
20231122,164900,133448435,4560,4560,4560,4560,0
20231122,164800,133448435,4560,4560,4560,4560,0
20231122,164700,133448435,4560,4560,4560,4560,0
20231122,164600,133448435,4560,4560,4560,4560,0
20231122,164500,133448435,4560,4560,4560,4560,0
20231122,164400,133448435,4560,4560,4560,4560,0
20231122,164300,133448435,4560,4560,4560,4560,0
20231122,164200,133448435,4560,4560,4560,4560,0
20231122,164100,133448435,4560,4560,4560,4560,0
20231122,164000,133448435,4560,4560,4560,4560,0
20231122,163900,133448435,4560,4560,4560,4560,0
20231122,163800,133448435,4560,4560,4560,4560,0
20231122,163700,133448435,4560,4560,4560,4560,0
20231122,163600,133448435,4560,4560,4560,4560,0
20231122,163500,133448435,4560,4560,4560,4560,0
20231122,163400,133448435,4560,4560,4560,4560,0
20231122,163300,133448435,4560,4560,4560,4560,0
20231122,163200,133448435,4560,4560,4560,4560,1479
20231122,163100,133448435,4560,4560,4560,4560,0
20231122,163000,133448435,4560,4560,4560,4560,0
20231122,162900,133448435,4560,4560,4560,4560,0
20231122,162800,133448435,4560,4560,4560,4560,0
20231122,162700,133448435,4560,4560,4560,4560,0
20231122,162600,133448435,4560,4560,4560,4560,0
20231122,162500,133448435,4560,4560,4560,4560,0
20231122,162400,133448435,4560,4560,4560,4560,0
20231122,162300,133448435,4560,4560,4560,4560,0
20231122,162200,133448435,4560,4560,4560,4560,0
20231122,162100,133448435,4560,4560,4560,4560,0
20231122,162000,133448435,4560,4560,4560,4560,0
20231122,161900,133448435,4560,4560,4560,4560,0
20231122,161800,133448435,4560,4560,4560,4560,0
20231122,161700,133448435,4560,4560,4560,4560,0
20231122,161600,133448435,4560,4560,4560,4560,0
20231122,161500,133448435,4560,4560,4560,4560,0
20231122,161400,133448435,4560,4560,4560,4560,0
20231122,161300,133448435,4560,4560,4560,4560,0
20231122,161200,133448435,4560,4560,4560,4560,0
20231122,161100,133448435,4560,4560,4560,4560,0
20231122,161000,133448435,4560,4560,4560,4560,0
20231122,160900,133448435,4560,4560,4560,4560,0
20231122,160800,133448435,4560,4560,4560,4560,0
20231122,160700,133448435,4560,4560,4560,4560,0
20231122,160600,133448435,4560,4560,4560,4560,0
20231122,160500,133448435,4560,4560,4560,4560,0
20231122,160400,133448435,4560,4560,4560,4560,0
20231122,160300,133448435,4560,4560,4560,4560,0
20231122,160200,133448435,4560,4560,4560,4560,1479
20231122,160100,133448435,4560,4560,4560,4560,0
20231122,160000,133448435,4560,4560,4560,4560,0
20231122,155900,133448435,4560,4560,4560,4560,0
20231122,155800,133448435,4560,4560,4560,4560,0
20231122,155700,133448435,4560,4560,4560,4560,0
20231122,155600,133448435,4560,4560,4560,4560,0
20231122,155500,133448435,4560,4560,4560,4560,0
20231122,155400,133448435,4560,4560,4560,4560,0
20231122,155300,133448435,4560,4560,4560,4560,0
20231122,155200,133448435,4560,4560,4560,4560,0
20231122,155100,133448435,4560,4560,4560,4560,0
20231122,155000,133448435,4560,4560,4560,4560,0
20231122,154900,133448435,4560,4560,4560,4560,0
20231122,154800,133448435,4560,4560,4560,4560,0
20231122,154700,133448435,4560,4560,4560,4560,0
20231122,154600,133448435,4560,4560,4560,4560,0
20231122,154500,133448435,4560,4560,4560,4560,0
20231122,154400,133448435,4560,4560,4560,4560,0
20231122,154300,133448435,4560,4560,4560,4560,0
20231122,154200,133448435,4560,4560,4560,4560,0
20231122,154100,133448435,4560,4560,4560,4560,0
20231122,154000,133448435,4560,4560,4560,4560,0
20231122,153900,133448435,4560,4560,4560,4560,0
20231122,153800,133448435,4560,4560,4560,4560,0
20231122,153700,133448435,4560,4560,4560,4560,0
20231122,153600,133448435,4560,4560,4560,4560,0
20231122,153500,133448435,4560,4560,4560,4560,0
20231122,153400,133448435,4560,4560,4560,4560,0
20231122,153300,133448435,4560,4560,4560,4560,0
20231122,153200,133448435,4560,4560,4560,4560,1479
20231122,153100,133448435,4560,4560,4560,4560,0
20231122,153000,133448435,4560,4560,4560,4560,1479
20231122,152900,126704195,4575,4575,4575,4575,0
20231122,152800,126704195,4575,4575,4575,4575,0
20231122,152700,126704195,4575,4575,4575,4575,0
20231122,152600,126704195,4575,4575,4575,4575,0
20231122,152500,126704195,4575,4575,4575,4575,0
20231122,152400,126704195,4575,4575,4575,4575,0
20231122,152300,126704195,4575,4575,4575,4575,0
20231122,152200,126704195,4575,4575,4575,4575,0
20231122,152100,126704195,4575,4575,4575,4575,0
20231122,152000,126704195,4575,4575,4575,4575,0
20231122,151900,126704195,4575,4565,4575,4565,4
20231122,151800,126685905,4575,4575,4575,4575,42
20231122,151700,126493755,4575,4575,4575,4575,0
20231122,151600,126493755,4575,4575,4575,4575,0
20231122,151500,126493755,4575,4575,4575,4575,30
20231122,151400,126356505,4575,4575,4575,4575,0
20231122,151300,126356505,4575,4565,4575,4565,2
20231122,151200,126347365,4560,4560,4560,4560,0
20231122,151100,126347365,4560,4560,4560,4560,21
20231122,151000,126251605,4565,4565,4565,4565,41
20231122,150900,126064440,4580,4565,4580,4565,72
20231122,150800,125735730,4575,4580,4580,4575,18
20231122,150700,125653375,4575,4575,4575,4575,100
20231122,150600,125195875,4575,4575,4575,4575,0
20231122,150500,125195875,4575,4575,4575,4575,0
20231122,150400,125195875,4575,4575,4575,4575,0
20231122,150300,125195875,4575,4575,4575,4575,0
20231122,150200,125195875,4575,4575,4575,4575,5
20231122,150100,125173000,4580,4580,4580,4580,0
20231122,150000,125173000,4580,4565,4580,4565,9
20231122,145900,125131900,4580,4565,4580,4565,126
20231122,145800,124556680,4580,4570,4580,4565,307
20231122,145700,123153660,4575,4575,4575,4575,0
20231122,145600,123153660,4575,4575,4575,4575,0
20231122,145500,123153660,4575,4575,4575,4575,0
20231122,145400,123153660,4575,4570,4575,4570,13
20231122,145300,123094245,4570,4570,4570,4570,138
20231122,145200,122463585,4570,4570,4570,4570,0
20231122,145100,122463585,4570,4570,4570,4570,0
20231122,145000,122463585,4570,4570,4570,4570,0
20231122,144900,122463585,4570,4570,4570,4570,830
20231122,144800,118670485,4555,4555,4555,4555,1
20231122,144700,118665930,4560,4560,4560,4560,59
20231122,144600,118396890,4560,4560,4560,4560,159
20231122,144500,117671850,4560,4560,4560,4560,0
20231122,144400,117671850,4560,4560,4560,4560,0
20231122,144300,117671850,4560,4560,4560,4560,0
20231122,144200,117671850,4560,4560,4560,4560,0
20231122,144100,117671850,4560,4560,4560,4560,0
20231122,144000,117671850,4560,4560,4560,4560,0
20231122,143900,117671850,4560,4560,4560,4560,0
20231122,143800,117671850,4560,4560,4560,4560,1
20231122,143700,117667290,4560,4560,4560,4560,0
20231122,143600,117667290,4560,4560,4560,4560,0
20231122,143500,117667290,4560,4565,4565,4560,304
20231122,143400,116280800,4575,4575,4575,4575,0
20231122,143300,116280800,4575,4575,4575,4575,0
20231122,143200,116280800,4575,4575,4575,4575,20
20231122,143100,116189300,4575,4565,4575,4565,50
20231122,143000,115960910,4585,4585,4585,4585,0
20231122,142900,115960910,4585,4570,4585,4570,244
20231122,142800,114845155,4560,4560,4560,4560,6
20231122,142700,114817795,4570,4570,4570,4570,1
20231122,142600,114813225,4585,4585,4585,4585,0
20231122,142500,114813225,4585,4585,4585,4585,0
20231122,142400,114813225,4585,4585,4585,4585,1
20231122,142300,114808640,4565,4585,4585,4565,4
20231122,142200,114790360,4565,4565,4565,4565,120
20231122,142100,114242560,4565,4565,4565,4565,30
20231122,142000,114105610,4565,4565,4565,4565,200
20231122,141900,113192610,4585,4585,4585,4585,0
20231122,141800,113192610,4585,4585,4585,4585,0
20231122,141700,113192610,4585,4585,4585,4585,0
20231122,141600,113192610,4585,4585,4585,4585,100
20231122,141500,112734110,4560,4580,4585,4560,350
20231122,141400,111135015,4560,4560,4560,4560,0
20231122,141300,111135015,4560,4560,4560,4560,55
20231122,141200,110884215,4560,4565,4565,4560,353
20231122,141100,109273160,4565,4565,4565,4565,0
20231122,141000,109273160,4565,4565,4565,4565,0
20231122,140900,109273160,4565,4565,4565,4565,0
20231122,140800,109273160,4565,4565,4565,4565,0
20231122,140700,109273160,4565,4565,4565,4565,10
20231122,140600,109227510,4585,4585,4585,4585,1
20231122,140500,109222925,4585,4585,4585,4585,0
20231122,140400,109222925,4585,4585,4585,4585,0
20231122,140300,109222925,4585,4585,4585,4585,0
20231122,140200,109222925,4585,4585,4585,4585,2
20231122,140100,109213755,4565,4565,4585,4565,901
20231122,140000,105100670,4585,4585,4585,4585,0
20231122,135900,105100670,4585,4575,4585,4565,37
20231122,135800,104931315,4575,4575,4575,4575,2
20231122,135700,104922165,4580,4580,4580,4580,0
20231122,135600,104922165,4580,4580,4580,4580,0
20231122,135500,104922165,4580,4580,4580,4580,0
20231122,135400,104922165,4580,4580,4580,4580,0
20231122,135300,104922165,4580,4570,4580,4570,4
20231122,135200,104903875,4570,4570,4570,4570,3
20231122,135100,104890165,4570,4580,4580,4570,63
20231122,135000,104601955,4580,4580,4580,4580,0
20231122,134900,104601955,4580,4570,4580,4570,220
20231122,134800,103596545,4575,4575,4575,4575,20
20231122,134700,103505045,4580,4580,4580,4580,0
20231122,134600,103505045,4580,4580,4580,4580,20
20231122,134500,103413445,4580,4580,4580,4580,0
20231122,134400,103413445,4580,4580,4580,4580,0
20231122,134300,103413445,4580,4580,4580,4580,2
20231122,134200,103404285,4580,4580,4580,4580,0
20231122,134100,103404285,4580,4580,4580,4580,0
20231122,134000,103404285,4580,4580,4580,4580,0
20231122,133900,103404285,4580,4580,4580,4580,0
20231122,133800,103404285,4580,4580,4580,4580,0
20231122,133700,103404285,4580,4580,4580,4580,20
20231122,133600,103312685,4580,4580,4580,4580,5
20231122,133500,103289785,4580,4580,4580,4580,0
20231122,133400,103289785,4580,4580,4580,4580,0
20231122,133300,103289785,4580,4580,4580,4580,5
20231122,133200,103266885,4580,4580,4580,4580,0
20231122,133100,103266885,4580,4580,4580,4580,25
20231122,133000,103152385,4580,4580,4580,4580,4
20231122,132900,103134065,4585,4580,4585,4580,108
20231122,132800,102639415,4590,4590,4590,4590,0
20231122,132700,102639415,4590,4590,4590,4590,0
20231122,132600,102639415,4590,4590,4590,4590,0
20231122,132500,102639415,4590,4590,4590,4590,1
20231122,132400,102634825,4560,4560,4560,4560,0
20231122,132300,102634825,4560,4560,4560,4560,0
20231122,132200,102634825,4560,4560,4560,4560,0
20231122,132100,102634825,4560,4560,4560,4560,0
20231122,132000,102634825,4560,4560,4560,4560,0
20231122,131900,102634825,4560,4560,4560,4560,5
20231122,131800,102612025,4560,4560,4560,4560,0
20231122,131700,102612025,4560,4560,4560,4560,0
20231122,131600,102612025,4560,4560,4560,4560,0
20231122,131500,102612025,4560,4560,4560,4560,0
20231122,131400,102612025,4560,4560,4560,4560,0
20231122,131300,102612025,4560,4560,4560,4560,0
20231122,131200,102612025,4560,4560,4560,4560,1
20231122,131100,102607465,4580,4580,4580,4580,10
20231122,131000,102561665,4590,4590,4590,4590,0
20231122,130900,102561665,4590,4590,4590,4590,0
20231122,130800,102561665,4590,4590,4590,4590,0
20231122,130700,102561665,4590,4590,4590,4590,0
20231122,130600,102561665,4590,4590,4590,4590,0
20231122,130500,102561665,4590,4560,4590,4560,5
20231122,130400,102538835,4560,4560,4560,4560,6
20231122,130300,102511475,4560,4560,4560,4560,192
20231122,130200,101635955,4555,4555,4555,4555,0
20231122,130100,101635955,4555,4555,4555,4555,0
20231122,130000,101635955,4555,4555,4555,4555,0
20231122,125900,101635955,4555,4580,4595,4555,321
20231122,125800,100163380,4580,4580,4580,4580,200
20231122,125700,99247380,4580,4580,4580,4580,30
20231122,125600,99109980,4580,4555,4580,4555,70
20231122,125500,98790880,4550,4550,4550,4550,0
20231122,125400,98790880,4550,4550,4550,4550,433
20231122,125300,96820730,4560,4560,4560,4560,0
20231122,125200,96820730,4560,4560,4560,4560,240
20231122,125100,95726330,4555,4555,4555,4555,0
20231122,125000,95726330,4555,4555,4555,4555,0
20231122,124900,95726330,4555,4555,4555,4555,0
20231122,124800,95726330,4555,4555,4555,4555,0
20231122,124700,95726330,4555,4555,4555,4555,0
20231122,124600,95726330,4555,4555,4555,4555,0
20231122,124500,95726330,4555,4555,4555,4555,105
20231122,124400,95248055,4540,4540,4540,4540,0
20231122,124300,95248055,4540,4540,4540,4540,0
20231122,124200,95248055,4540,4555,4555,4540,151
20231122,124100,94561750,4540,4540,4540,4540,0
20231122,124000,94561750,4540,4540,4540,4540,0
20231122,123900,94561750,4540,4540,4540,4540,0
20231122,123800,94561750,4540,4540,4540,4540,0
20231122,123700,94561750,4540,4540,4540,4540,0
20231122,123600,94561750,4540,4540,4540,4540,0
20231122,123500,94561750,4540,4540,4540,4540,0
20231122,123400,94561750,4540,4545,4545,4540,630
20231122,123300,91699850,4535,4535,4535,4535,0
20231122,123200,91699850,4535,4535,4535,4535,0
20231122,123100,91699850,4535,4535,4535,4535,0
20231122,123000,91699850,4535,4535,4535,4535,0
20231122,122900,91699850,4535,4535,4535,4535,0
20231122,122800,91699850,4535,4535,4535,4535,0
20231122,122700,91699850,4535,4535,4535,4535,0
20231122,122600,91699850,4535,4540,4540,4535,500
20231122,122500,89430670,4550,4550,4550,4550,50
20231122,122400,89203170,4545,4545,4545,4545,50
20231122,122300,88975920,4550,4550,4550,4550,60
20231122,122200,88702920,4540,4545,4545,4540,335
20231122,122100,87181705,4545,4545,4545,4545,150
20231122,122000,86499955,4550,4550,4550,4550,0
20231122,121900,86499955,4550,4550,4550,4550,0
20231122,121800,86499955,4550,4550,4550,4550,0
20231122,121700,86499955,4550,4550,4550,4550,250
20231122,121600,85362455,4580,4580,4580,4580,0
20231122,121500,85362455,4580,4545,4580,4545,501
20231122,121400,83085375,4580,4570,4580,4570,375
20231122,121300,81370395,4570,4570,4570,4570,0
20231122,121200,81370395,4570,4570,4570,4570,0
20231122,121100,81370395,4570,4570,4570,4570,0
20231122,121000,81370395,4570,4570,4570,4570,0
20231122,120900,81370395,4570,4570,4570,4570,0
20231122,120800,81370395,4570,4570,4570,4570,0
20231122,120700,81370395,4570,4570,4570,4570,0
20231122,120600,81370395,4570,4570,4570,4570,5
20231122,120500,81347545,4570,4570,4570,4570,0
20231122,120400,81347545,4570,4570,4570,4570,229
20231122,120300,80301015,4570,4570,4570,4570,39
20231122,120200,80122785,4570,4570,4570,4570,0
20231122,120100,80122785,4570,4570,4570,4570,0
20231122,120000,80122785,4570,4570,4570,4570,2
20231122,115900,80113645,4545,4545,4545,4545,0
20231122,115800,80113645,4545,4545,4545,4545,0
20231122,115700,80113645,4545,4545,4545,4545,59
20231122,115600,79845490,4545,4545,4545,4545,0
20231122,115500,79845490,4545,4545,4545,4545,1
20231122,115400,79840945,4545,4545,4545,4545,50
20231122,115300,79613695,4555,4555,4555,4555,0
20231122,115200,79613695,4555,4555,4555,4555,0
20231122,115100,79613695,4555,4555,4555,4555,0
20231122,115000,79613695,4555,4550,4555,4550,351
20231122,114900,78015145,4540,4540,4540,4540,0
20231122,114800,78015145,4540,4540,4540,4540,0
20231122,114700,78015145,4540,4540,4540,4540,0
20231122,114600,78015145,4540,4540,4540,4540,0
20231122,114500,78015145,4540,4540,4540,4540,0
20231122,114400,78015145,4540,4540,4540,4540,10
20231122,114300,77969745,4540,4540,4540,4540,5
20231122,114200,77947045,4545,4545,4545,4545,0
20231122,114100,77947045,4545,4545,4545,4545,262
20231122,114000,76756255,4545,4545,4545,4545,1
20231122,113900,76751710,4540,4540,4540,4540,0
20231122,113800,76751710,4540,4540,4540,4540,0
20231122,113700,76751710,4540,4540,4540,4540,0
20231122,113600,76751710,4540,4540,4540,4540,0
20231122,113500,76751710,4540,4540,4540,4540,0
20231122,113400,76751710,4540,4540,4540,4540,0
20231122,113300,76751710,4540,4540,4540,4540,0
20231122,113200,76751710,4540,4540,4540,4540,0
20231122,113100,76751710,4540,4540,4540,4540,0
20231122,113000,76751710,4540,4540,4540,4540,0
20231122,112900,76751710,4540,4540,4540,4540,0
20231122,112800,76751710,4540,4540,4540,4540,0
20231122,112700,76751710,4540,4540,4540,4540,0
20231122,112600,76751710,4540,4540,4540,4540,0
20231122,112500,76751710,4540,4540,4540,4540,0
20231122,112400,76751710,4540,4540,4540,4540,0
20231122,112300,76751710,4540,4545,4545,4540,244
20231122,112200,75643290,4545,4545,4545,4545,0
20231122,112100,75643290,4545,4545,4545,4545,0
20231122,112000,75643290,4545,4545,4545,4545,0
20231122,111900,75643290,4545,4545,4545,4545,0
20231122,111800,75643290,4545,4545,4545,4545,0
20231122,111700,75643290,4545,4545,4545,4545,0
20231122,111600,75643290,4545,4555,4555,4545,3
20231122,111500,75629645,4545,4545,4545,4545,0
20231122,111400,75629645,4545,4545,4545,4545,0
20231122,111300,75629645,4545,4545,4545,4545,0
20231122,111200,75629645,4545,4545,4545,4545,0
20231122,111100,75629645,4545,4545,4545,4545,0
20231122,111000,75629645,4545,4545,4545,4545,0
20231122,110900,75629645,4545,4545,4545,4545,0
20231122,110800,75629645,4545,4545,4545,4545,0
20231122,110700,75629645,4545,4545,4545,4545,0
20231122,110600,75629645,4545,4545,4545,4545,0
20231122,110500,75629645,4545,4545,4545,4545,0
20231122,110400,75629645,4545,4545,4545,4545,2
20231122,110300,75620555,4555,4555,4555,4555,1
20231122,110200,75616000,4555,4555,4555,4555,13
20231122,110100,75556785,4560,4560,4560,4560,122
20231122,110000,75000465,4570,4570,4570,4570,0
20231122,105900,75000465,4570,4570,4570,4570,0
20231122,105800,75000465,4570,4570,4570,4570,305
20231122,105700,73606615,4570,4570,4570,4570,0
20231122,105600,73606615,4570,4570,4570,4570,0
20231122,105500,73606615,4570,4570,4570,4570,0
20231122,105400,73606615,4570,4570,4570,4570,1000
20231122,105300,69036615,4570,4570,4570,4570,0
20231122,105200,69036615,4570,4570,4570,4570,0
20231122,105100,69036615,4570,4570,4570,4570,20
20231122,105000,68945215,4555,4560,4560,4555,202
20231122,104900,68025095,4570,4570,4570,4570,279
20231122,104800,66750065,4570,4570,4570,4570,0
20231122,104700,66750065,4570,4570,4570,4570,350
20231122,104600,65150565,4570,4570,4570,4570,0
20231122,104500,65150565,4570,4570,4570,4570,0
20231122,104400,65150565,4570,4570,4570,4570,0
20231122,104300,65150565,4570,4570,4570,4570,0
20231122,104200,65150565,4570,4570,4570,4570,0
20231122,104100,65150565,4570,4570,4570,4570,0
20231122,104000,65150565,4570,4570,4570,4570,0
20231122,103900,65150565,4570,4555,4570,4555,329
20231122,103800,63651160,4570,4570,4570,4570,0
20231122,103700,63651160,4570,4570,4570,4570,0
20231122,103600,63651160,4570,4570,4570,4570,1
20231122,103500,63646590,4550,4550,4550,4550,0
20231122,103400,63646590,4550,4550,4550,4550,0
20231122,103300,63646590,4550,4550,4550,4550,0
20231122,103200,63646590,4550,4550,4550,4550,0
20231122,103100,63646590,4550,4550,4550,4550,324
20231122,103000,62172390,4565,4540,4565,4540,600
20231122,102900,59443490,4530,4530,4530,4530,0
20231122,102800,59443490,4530,4530,4530,4530,0
20231122,102700,59443490,4530,4530,4530,4530,0
20231122,102600,59443490,4530,4530,4530,4530,2
20231122,102500,59434430,4520,4520,4520,4520,0
20231122,102400,59434430,4520,4520,4520,4520,10
20231122,102300,59389230,4520,4520,4520,4520,0
20231122,102200,59389230,4520,4520,4520,4520,0
20231122,102100,59389230,4520,4520,4520,4520,0
20231122,102000,59389230,4520,4520,4520,4520,0
20231122,101900,59389230,4520,4520,4520,4520,1
20231122,101800,59384710,4515,4515,4515,4515,0
20231122,101700,59384710,4515,4520,4520,4515,300
20231122,101600,58029960,4520,4520,4520,4520,0
20231122,101500,58029960,4520,4520,4520,4520,200
20231122,101400,57125960,4520,4520,4520,4520,503
20231122,101300,54852400,4520,4520,4520,4520,0
20231122,101200,54852400,4520,4520,4520,4520,1
20231122,101100,54847880,4540,4540,4540,4540,0
20231122,101000,54847880,4540,4540,4540,4540,0
20231122,100900,54847880,4540,4540,4540,4540,1
20231122,100800,54843340,4520,4520,4520,4520,100
20231122,100700,54391340,4520,4520,4520,4520,0
20231122,100600,54391340,4520,4520,4520,4520,0
20231122,100500,54391340,4520,4520,4520,4520,4
20231122,100400,54373260,4520,4520,4520,4520,3
20231122,100300,54359700,4520,4520,4520,4520,0
20231122,100200,54359700,4520,4520,4520,4520,0
20231122,100100,54359700,4520,4520,4520,4520,200
20231122,100000,53455700,4550,4550,4550,4550,0
20231122,095900,53455700,4550,4550,4550,4550,0
20231122,095800,53455700,4550,4550,4550,4550,1
20231122,095700,53451150,4550,4550,4550,4550,9
20231122,095600,53410200,4550,4550,4550,4550,0
20231122,095500,53410200,4550,4545,4550,4545,102
20231122,095400,52946150,4550,4550,4550,4550,7
20231122,095300,52914300,4550,4550,4550,4550,0
20231122,095200,52914300,4550,4550,4550,4550,0
20231122,095100,52914300,4550,4525,4550,4525,271
20231122,095000,51688000,4520,4520,4520,4520,5
20231122,094900,51665400,4525,4525,4525,4525,23
20231122,094800,51561325,4525,4525,4525,4520,560
20231122,094700,49028825,4525,4525,4525,4525,40
20231122,094600,48847825,4525,4525,4525,4525,10
20231122,094500,48802575,4545,4545,4545,4545,0
20231122,094400,48802575,4545,4545,4545,4545,1
20231122,094300,48798030,4525,4525,4545,4525,512
20231122,094200,46473010,4525,4525,4525,4525,0
20231122,094100,46473010,4525,4530,4530,4525,90
20231122,094000,46065710,4525,4525,4525,4525,0
20231122,093900,46065710,4525,4525,4525,4525,0
20231122,093800,46065710,4525,4520,4525,4520,70
20231122,093700,45749155,4520,4525,4525,4520,1144
20231122,093600,40577675,4525,4525,4525,4525,0
20231122,093500,40577675,4525,4540,4540,4525,1249
20231122,093400,34916525,4540,4545,4545,4540,150
20231122,093300,34234940,4545,4545,4545,4545,4
20231122,093200,34216760,4555,4545,4555,4545,2
20231122,093100,34207660,4545,4545,4545,4545,1
20231122,093000,34203115,4545,4545,4545,4545,338
20231122,092900,32666905,4545,4545,4545,4545,2
20231122,092800,32657815,4540,4540,4540,4540,0
20231122,092700,32657815,4540,4540,4540,4540,284
20231122,092600,31368455,4540,4555,4555,4540,614
20231122,092500,28579470,4545,4545,4545,4545,13
20231122,092400,28520385,4565,4565,4565,4565,0
20231122,092300,28520385,4565,4565,4565,4565,0
20231122,092200,28520385,4565,4565,4565,4565,0
20231122,092100,28520385,4565,4565,4565,4565,0
20231122,092000,28520385,4565,4565,4565,4565,0
20231122,091900,28520385,4565,4565,4565,4565,0
20231122,091800,28520385,4565,4565,4565,4565,0
20231122,091700,28520385,4565,4545,4565,4540,1145
20231122,091600,23318375,4565,4565,4565,4545,2533
20231122,091500,11794605,4565,4565,4565,4565,299
20231122,091400,10429670,4580,4580,4580,4580,0
20231122,091300,10429670,4580,4565,4580,4565,2
20231122,091200,10420525,4570,4570,4570,4570,22
20231122,091100,10319985,4570,4565,4570,4565,974
20231122,091000,5872365,4575,4575,4575,4575,0
20231122,090900,5872365,4575,4570,4575,4570,400
20231122,090800,4042415,4575,4575,4575,4575,0
20231122,090700,4042415,4575,4575,4575,4575,1
20231122,090600,4037840,4580,4580,4580,4580,1
20231122,090500,4033260,4535,4550,4555,4525,325
20231122,090400,2558540,4590,4590,4590,4590,0
20231122,090300,2558540,4590,4590,4590,4590,1
20231122,090200,2553950,4560,4560,4560,4560,500
20231122,090100,273950,4560,4560,4560,4560,0
20231122,090000,273950,4560,4595,4595,4560,60