KissMeData/080720/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,194200,58948720,4595,4595,4595,4595,1995
20231121,194100,58948720,4595,4595,4595,4595,0
20231121,194000,58948720,4595,4595,4595,4595,0
20231121,193900,58948720,4595,4595,4595,4595,0
20231121,193800,58948720,4595,4595,4595,4595,0
20231121,193700,58948720,4595,4595,4595,4595,0
20231121,193600,58948720,4595,4595,4595,4595,0
20231121,193500,58948720,4595,4595,4595,4595,0
20231121,193400,58948720,4595,4595,4595,4595,0
20231121,193300,58948720,4595,4595,4595,4595,0
20231121,193200,58948720,4595,4595,4595,4595,0
20231121,193100,58948720,4595,4595,4595,4595,0
20231121,193000,58948720,4595,4595,4595,4595,0
20231121,192900,58948720,4595,4595,4595,4595,0
20231121,192800,58948720,4595,4595,4595,4595,0
20231121,192700,58948720,4595,4595,4595,4595,0
20231121,192600,58948720,4595,4595,4595,4595,0
20231121,192500,58948720,4595,4595,4595,4595,0
20231121,192400,58948720,4595,4595,4595,4595,0
20231121,192300,58948720,4595,4595,4595,4595,0
20231121,192200,58948720,4595,4595,4595,4595,0
20231121,192100,58948720,4595,4595,4595,4595,0
20231121,192000,58948720,4595,4595,4595,4595,0
20231121,191900,58948720,4595,4595,4595,4595,0
20231121,191800,58948720,4595,4595,4595,4595,0
20231121,191700,58948720,4595,4595,4595,4595,0
20231121,191600,58948720,4595,4595,4595,4595,0
20231121,191500,58948720,4595,4595,4595,4595,0
20231121,191400,58948720,4595,4595,4595,4595,0
20231121,191300,58948720,4595,4595,4595,4595,0
20231121,191200,58948720,4595,4595,4595,4595,1995
20231121,191100,58948720,4595,4595,4595,4595,0
20231121,191000,58948720,4595,4595,4595,4595,0
20231121,190900,58948720,4595,4595,4595,4595,0
20231121,190800,58948720,4595,4595,4595,4595,0
20231121,190700,58948720,4595,4595,4595,4595,0
20231121,190600,58948720,4595,4595,4595,4595,0
20231121,190500,58948720,4595,4595,4595,4595,0
20231121,190400,58948720,4595,4595,4595,4595,0
20231121,190300,58948720,4595,4595,4595,4595,0
20231121,190200,58948720,4595,4595,4595,4595,0
20231121,190100,58948720,4595,4595,4595,4595,0
20231121,190000,58948720,4595,4595,4595,4595,0
20231121,185900,58948720,4595,4595,4595,4595,0
20231121,185800,58948720,4595,4595,4595,4595,0
20231121,185700,58948720,4595,4595,4595,4595,0
20231121,185600,58948720,4595,4595,4595,4595,0
20231121,185500,58948720,4595,4595,4595,4595,0
20231121,185400,58948720,4595,4595,4595,4595,0
20231121,185300,58948720,4595,4595,4595,4595,0
20231121,185200,58948720,4595,4595,4595,4595,0
20231121,185100,58948720,4595,4595,4595,4595,0
20231121,185000,58948720,4595,4595,4595,4595,0
20231121,184900,58948720,4595,4595,4595,4595,0
20231121,184800,58948720,4595,4595,4595,4595,0
20231121,184700,58948720,4595,4595,4595,4595,0
20231121,184600,58948720,4595,4595,4595,4595,0
20231121,184500,58948720,4595,4595,4595,4595,0
20231121,184400,58948720,4595,4595,4595,4595,0
20231121,184300,58948720,4595,4595,4595,4595,0
20231121,184200,58948720,4595,4595,4595,4595,1995
20231121,184100,58948720,4595,4595,4595,4595,0
20231121,184000,58948720,4595,4595,4595,4595,0
20231121,183900,58948720,4595,4595,4595,4595,0
20231121,183800,58948720,4595,4595,4595,4595,0
20231121,183700,58948720,4595,4595,4595,4595,0
20231121,183600,58948720,4595,4595,4595,4595,0
20231121,183500,58948720,4595,4595,4595,4595,0
20231121,183400,58948720,4595,4595,4595,4595,0
20231121,183300,58948720,4595,4595,4595,4595,0
20231121,183200,58948720,4595,4595,4595,4595,0
20231121,183100,58948720,4595,4595,4595,4595,0
20231121,183000,58948720,4595,4595,4595,4595,0
20231121,182900,58948720,4595,4595,4595,4595,0
20231121,182800,58948720,4595,4595,4595,4595,0
20231121,182700,58948720,4595,4595,4595,4595,0
20231121,182600,58948720,4595,4595,4595,4595,0
20231121,182500,58948720,4595,4595,4595,4595,0
20231121,182400,58948720,4595,4595,4595,4595,0
20231121,182300,58948720,4595,4595,4595,4595,0
20231121,182200,58948720,4595,4595,4595,4595,0
20231121,182100,58948720,4595,4595,4595,4595,0
20231121,182000,58948720,4595,4595,4595,4595,0
20231121,181900,58948720,4595,4595,4595,4595,0
20231121,181800,58948720,4595,4595,4595,4595,0
20231121,181700,58948720,4595,4595,4595,4595,0
20231121,181600,58948720,4595,4595,4595,4595,0
20231121,181500,58948720,4595,4595,4595,4595,0
20231121,181400,58948720,4595,4595,4595,4595,0
20231121,181300,58948720,4595,4595,4595,4595,0
20231121,181200,58948720,4595,4595,4595,4595,1995
20231121,181100,58948720,4595,4595,4595,4595,0
20231121,181000,58948720,4595,4595,4595,4595,0
20231121,180900,58948720,4595,4595,4595,4595,0
20231121,180800,58948720,4595,4595,4595,4595,0
20231121,180700,58948720,4595,4595,4595,4595,0
20231121,180600,58948720,4595,4595,4595,4595,0
20231121,180500,58948720,4595,4595,4595,4595,0
20231121,180400,58948720,4595,4595,4595,4595,0
20231121,180300,58948720,4595,4595,4595,4595,0
20231121,180200,58948720,4595,4595,4595,4595,0
20231121,180100,58948720,4595,4595,4595,4595,0
20231121,180000,58948720,4595,4595,4595,4595,0
20231121,175900,58948720,4595,4595,4595,4595,0
20231121,175800,58948720,4595,4595,4595,4595,0
20231121,175700,58948720,4595,4595,4595,4595,0
20231121,175600,58948720,4595,4595,4595,4595,0
20231121,175500,58948720,4595,4595,4595,4595,0
20231121,175400,58948720,4595,4595,4595,4595,0
20231121,175300,58948720,4595,4595,4595,4595,0
20231121,175200,58948720,4595,4595,4595,4595,0
20231121,175100,58948720,4595,4595,4595,4595,0
20231121,175000,58948720,4595,4595,4595,4595,0
20231121,174900,58948720,4595,4595,4595,4595,0
20231121,174800,58948720,4595,4595,4595,4595,0
20231121,174700,58948720,4595,4595,4595,4595,0
20231121,174600,58948720,4595,4595,4595,4595,0
20231121,174500,58948720,4595,4595,4595,4595,0
20231121,174400,58948720,4595,4595,4595,4595,0
20231121,174300,58948720,4595,4595,4595,4595,0
20231121,174200,58948720,4595,4595,4595,4595,1995
20231121,174100,58948720,4595,4595,4595,4595,0
20231121,174000,58948720,4595,4595,4595,4595,0
20231121,173900,58948720,4595,4595,4595,4595,0
20231121,173800,58948720,4595,4595,4595,4595,0
20231121,173700,58948720,4595,4595,4595,4595,0
20231121,173600,58948720,4595,4595,4595,4595,0
20231121,173500,58948720,4595,4595,4595,4595,0
20231121,173400,58948720,4595,4595,4595,4595,0
20231121,173300,58948720,4595,4595,4595,4595,0
20231121,173200,58948720,4595,4595,4595,4595,0
20231121,173100,58948720,4595,4595,4595,4595,0
20231121,173000,58948720,4595,4595,4595,4595,0
20231121,172900,58948720,4595,4595,4595,4595,0
20231121,172800,58948720,4595,4595,4595,4595,0
20231121,172700,58948720,4595,4595,4595,4595,0
20231121,172600,58948720,4595,4595,4595,4595,0
20231121,172500,58948720,4595,4595,4595,4595,0
20231121,172400,58948720,4595,4595,4595,4595,0
20231121,172300,58948720,4595,4595,4595,4595,0
20231121,172200,58948720,4595,4595,4595,4595,0
20231121,172100,58948720,4595,4595,4595,4595,0
20231121,172000,58948720,4595,4595,4595,4595,0
20231121,171900,58948720,4595,4595,4595,4595,0
20231121,171800,58948720,4595,4595,4595,4595,0
20231121,171700,58948720,4595,4595,4595,4595,0
20231121,171600,58948720,4595,4595,4595,4595,0
20231121,171500,58948720,4595,4595,4595,4595,0
20231121,171400,58948720,4595,4595,4595,4595,0
20231121,171300,58948720,4595,4595,4595,4595,0
20231121,171200,58948720,4595,4595,4595,4595,1995
20231121,171100,58948720,4595,4595,4595,4595,0
20231121,171000,58948720,4595,4595,4595,4595,0
20231121,170900,58948720,4595,4595,4595,4595,0
20231121,170800,58948720,4595,4595,4595,4595,0
20231121,170700,58948720,4595,4595,4595,4595,0
20231121,170600,58948720,4595,4595,4595,4595,0
20231121,170500,58948720,4595,4595,4595,4595,0
20231121,170400,58948720,4595,4595,4595,4595,0
20231121,170300,58948720,4595,4595,4595,4595,0
20231121,170200,58948720,4595,4595,4595,4595,0
20231121,170100,58948720,4595,4595,4595,4595,0
20231121,170000,58948720,4595,4595,4595,4595,0
20231121,165900,58948720,4595,4595,4595,4595,0
20231121,165800,58948720,4595,4595,4595,4595,0
20231121,165700,58948720,4595,4595,4595,4595,0
20231121,165600,58948720,4595,4595,4595,4595,0
20231121,165500,58948720,4595,4595,4595,4595,0
20231121,165400,58948720,4595,4595,4595,4595,0
20231121,165300,58948720,4595,4595,4595,4595,0
20231121,165200,58948720,4595,4595,4595,4595,0
20231121,165100,58948720,4595,4595,4595,4595,0
20231121,165000,58948720,4595,4595,4595,4595,0
20231121,164900,58948720,4595,4595,4595,4595,0
20231121,164800,58948720,4595,4595,4595,4595,0
20231121,164700,58948720,4595,4595,4595,4595,0
20231121,164600,58948720,4595,4595,4595,4595,0
20231121,164500,58948720,4595,4595,4595,4595,0
20231121,164400,58948720,4595,4595,4595,4595,0
20231121,164300,58948720,4595,4595,4595,4595,0
20231121,164200,58948720,4595,4595,4595,4595,1995
20231121,164100,58948720,4595,4595,4595,4595,0
20231121,164000,58948720,4595,4595,4595,4595,0
20231121,163900,58948720,4595,4595,4595,4595,0
20231121,163800,58948720,4595,4595,4595,4595,0
20231121,163700,58948720,4595,4595,4595,4595,0
20231121,163600,58948720,4595,4595,4595,4595,0
20231121,163500,58948720,4595,4595,4595,4595,0
20231121,163400,58948720,4595,4595,4595,4595,0
20231121,163300,58948720,4595,4595,4595,4595,0
20231121,163200,58948720,4595,4595,4595,4595,0
20231121,163100,58948720,4595,4595,4595,4595,0
20231121,163000,58948720,4595,4595,4595,4595,0
20231121,162900,58948720,4595,4595,4595,4595,0
20231121,162800,58948720,4595,4595,4595,4595,0
20231121,162700,58948720,4595,4595,4595,4595,0
20231121,162600,58948720,4595,4595,4595,4595,0
20231121,162500,58948720,4595,4595,4595,4595,0
20231121,162400,58948720,4595,4595,4595,4595,0
20231121,162300,58948720,4595,4595,4595,4595,0
20231121,162200,58948720,4595,4595,4595,4595,0
20231121,162100,58948720,4595,4595,4595,4595,0
20231121,162000,58948720,4595,4595,4595,4595,0
20231121,161900,58948720,4595,4595,4595,4595,0
20231121,161800,58948720,4595,4595,4595,4595,0
20231121,161700,58948720,4595,4595,4595,4595,0
20231121,161600,58948720,4595,4595,4595,4595,0
20231121,161500,58948720,4595,4595,4595,4595,0
20231121,161400,58948720,4595,4595,4595,4595,0
20231121,161300,58948720,4595,4595,4595,4595,0
20231121,161200,58948720,4595,4595,4595,4595,1995
20231121,161100,58948720,4595,4595,4595,4595,0
20231121,161000,58948720,4595,4595,4595,4595,0
20231121,160900,58948720,4595,4595,4595,4595,0
20231121,160800,58948720,4595,4595,4595,4595,0
20231121,160700,58948720,4595,4595,4595,4595,0
20231121,160600,58948720,4595,4595,4595,4595,0
20231121,160500,58948720,4595,4595,4595,4595,0
20231121,160400,58948720,4595,4595,4595,4595,0
20231121,160300,58948720,4595,4595,4595,4595,0
20231121,160200,58948720,4595,4595,4595,4595,0
20231121,160100,58948720,4595,4595,4595,4595,0
20231121,160000,58948720,4595,4595,4595,4595,0
20231121,155900,58948720,4595,4595,4595,4595,0
20231121,155800,58948720,4595,4595,4595,4595,0
20231121,155700,58948720,4595,4595,4595,4595,0
20231121,155600,58948720,4595,4595,4595,4595,0
20231121,155500,58948720,4595,4595,4595,4595,0
20231121,155400,58948720,4595,4595,4595,4595,0
20231121,155300,58948720,4595,4595,4595,4595,0
20231121,155200,58948720,4595,4595,4595,4595,0
20231121,155100,58948720,4595,4595,4595,4595,0
20231121,155000,58948720,4595,4595,4595,4595,0
20231121,154900,58948720,4595,4595,4595,4595,0
20231121,154800,58948720,4595,4595,4595,4595,0
20231121,154700,58948720,4595,4595,4595,4595,0
20231121,154600,58948720,4595,4595,4595,4595,0
20231121,154500,58948720,4595,4595,4595,4595,0
20231121,154400,58948720,4595,4595,4595,4595,0
20231121,154300,58948720,4595,4595,4595,4595,0
20231121,154200,58948720,4595,4595,4595,4595,1995
20231121,154100,58948720,4595,4595,4595,4595,0
20231121,154000,58948720,4595,4595,4595,4595,0
20231121,153900,58948720,4595,4595,4595,4595,0
20231121,153800,58948720,4595,4595,4595,4595,0
20231121,153700,58948720,4595,4595,4595,4595,0
20231121,153600,58948720,4595,4595,4595,4595,0
20231121,153500,58948720,4595,4595,4595,4595,0
20231121,153400,58948720,4595,4595,4595,4595,0
20231121,153300,58948720,4595,4595,4595,4595,0
20231121,153200,58948720,4595,4595,4595,4595,0
20231121,153100,58948720,4595,4595,4595,4595,0
20231121,153000,58948720,4595,4595,4595,4595,1995
20231121,152900,49781695,4595,4595,4595,4595,0
20231121,152800,49781695,4595,4595,4595,4595,0
20231121,152700,49781695,4595,4595,4595,4595,0
20231121,152600,49781695,4595,4595,4595,4595,0
20231121,152500,49781695,4595,4595,4595,4595,0
20231121,152400,49781695,4595,4595,4595,4595,0
20231121,152300,49781695,4595,4595,4595,4595,0
20231121,152200,49781695,4595,4595,4595,4595,0
20231121,152100,49781695,4595,4595,4595,4595,0
20231121,152000,49781695,4595,4595,4595,4595,0
20231121,151900,49781695,4595,4565,4595,4565,674
20231121,151800,46695100,4565,4565,4565,4565,2
20231121,151700,46685970,4565,4565,4565,4565,0
20231121,151600,46685970,4565,4565,4565,4565,0
20231121,151500,46685970,4565,4565,4565,4565,0
20231121,151400,46685970,4565,4565,4565,4565,0
20231121,151300,46685970,4565,4565,4565,4565,0
20231121,151200,46685970,4565,4565,4565,4565,0
20231121,151100,46685970,4565,4565,4565,4565,58
20231121,151000,46421200,4565,4565,4565,4565,0
20231121,150900,46421200,4565,4565,4565,4565,223
20231121,150800,45403205,4565,4565,4565,4565,1
20231121,150700,45398640,4565,4565,4565,4565,0
20231121,150600,45398640,4565,4565,4565,4565,0
20231121,150500,45398640,4565,4565,4565,4565,0
20231121,150400,45398640,4565,4565,4565,4565,0
20231121,150300,45398640,4565,4565,4565,4565,0
20231121,150200,45398640,4565,4565,4565,4565,0
20231121,150100,45398640,4565,4540,4565,4540,192
20231121,150000,44523635,4540,4540,4540,4540,73
20231121,145900,44192215,4565,4565,4565,4565,0
20231121,145800,44192215,4565,4565,4565,4565,0
20231121,145700,44192215,4565,4560,4565,4560,218
20231121,145600,43197190,4565,4565,4565,4565,0
20231121,145500,43197190,4565,4565,4565,4565,10
20231121,145400,43151540,4565,4550,4565,4520,501
20231121,145300,40875525,4550,4550,4575,4550,63
20231121,145200,40588850,4575,4575,4575,4575,100
20231121,145100,40131350,4575,4575,4575,4575,0
20231121,145000,40131350,4575,4575,4575,4575,0
20231121,144900,40131350,4575,4575,4575,4575,0
20231121,144800,40131350,4575,4575,4575,4575,0
20231121,144700,40131350,4575,4575,4575,4575,3
20231121,144600,40117625,4575,4575,4575,4575,0
20231121,144500,40117625,4575,4575,4575,4575,0
20231121,144400,40117625,4575,4575,4575,4575,0
20231121,144300,40117625,4575,4575,4575,4575,0
20231121,144200,40117625,4575,4575,4575,4575,0
20231121,144100,40117625,4575,4575,4575,4575,0
20231121,144000,40117625,4575,4575,4575,4575,0
20231121,143900,40117625,4575,4575,4575,4575,0
20231121,143800,40117625,4575,4575,4575,4575,0
20231121,143700,40117625,4575,4575,4575,4575,3
20231121,143600,40103900,4565,4565,4565,4565,0
20231121,143500,40103900,4565,4560,4565,4560,51
20231121,143400,39871335,4560,4560,4560,4560,0
20231121,143300,39871335,4560,4560,4560,4560,0
20231121,143200,39871335,4560,4560,4560,4560,2
20231121,143100,39862215,4560,4560,4560,4560,0
20231121,143000,39862215,4560,4560,4560,4560,0
20231121,142900,39862215,4560,4560,4560,4560,0
20231121,142800,39862215,4560,4560,4560,4560,0
20231121,142700,39862215,4560,4560,4560,4560,3
20231121,142600,39848535,4520,4575,4575,4520,399
20231121,142500,38042625,4580,4580,4580,4580,0
20231121,142400,38042625,4580,4580,4580,4580,0
20231121,142300,38042625,4580,4580,4580,4580,0
20231121,142200,38042625,4580,4580,4580,4580,0
20231121,142100,38042625,4580,4580,4580,4580,0
20231121,142000,38042625,4580,4580,4580,4580,0
20231121,141900,38042625,4580,4580,4580,4580,0
20231121,141800,38042625,4580,4580,4580,4580,0
20231121,141700,38042625,4580,4580,4580,4580,0
20231121,141600,38042625,4580,4580,4580,4580,0
20231121,141500,38042625,4580,4580,4580,4580,0
20231121,141400,38042625,4580,4580,4580,4580,0
20231121,141300,38042625,4580,4580,4580,4580,0
20231121,141200,38042625,4580,4580,4580,4580,0
20231121,141100,38042625,4580,4580,4580,4580,0
20231121,141000,38042625,4580,4580,4580,4580,0
20231121,140900,38042625,4580,4580,4580,4580,0
20231121,140800,38042625,4580,4580,4580,4580,0
20231121,140700,38042625,4580,4580,4580,4580,0
20231121,140600,38042625,4580,4580,4580,4580,13
20231121,140500,37983085,4580,4580,4580,4580,0
20231121,140400,37983085,4580,4580,4580,4580,0
20231121,140300,37983085,4580,4575,4580,4575,235
20231121,140200,36907950,4575,4575,4575,4575,80
20231121,140100,36541950,4575,4575,4575,4575,13
20231121,140000,36482475,4575,4575,4575,4575,0
20231121,135900,36482475,4575,4575,4575,4575,0
20231121,135800,36482475,4575,4575,4575,4575,0
20231121,135700,36482475,4575,4575,4575,4575,90
20231121,135600,36070725,4575,4575,4575,4575,0
20231121,135500,36070725,4575,4575,4575,4575,0
20231121,135400,36070725,4575,4575,4575,4575,0
20231121,135300,36070725,4575,4575,4575,4575,124
20231121,135200,35503425,4575,4575,4575,4575,202
20231121,135100,34579275,4575,4575,4575,4575,21
20231121,135000,34483200,4575,4575,4575,4575,0
20231121,134900,34483200,4575,4575,4575,4575,0
20231121,134800,34483200,4575,4575,4575,4575,3
20231121,134700,34469475,4565,4565,4565,4565,0
20231121,134600,34469475,4565,4565,4565,4565,0
20231121,134500,34469475,4565,4565,4565,4565,0
20231121,134400,34469475,4565,4565,4565,4565,0
20231121,134300,34469475,4565,4565,4565,4565,0
20231121,134200,34469475,4565,4565,4565,4565,6
20231121,134100,34442085,4565,4565,4565,4565,0
20231121,134000,34442085,4565,4565,4565,4565,0
20231121,133900,34442085,4565,4565,4565,4565,0
20231121,133800,34442085,4565,4565,4565,4565,0
20231121,133700,34442085,4565,4565,4565,4565,0
20231121,133600,34442085,4565,4565,4565,4565,0
20231121,133500,34442085,4565,4565,4565,4565,0
20231121,133400,34442085,4565,4565,4565,4565,0
20231121,133300,34442085,4565,4565,4565,4565,21
20231121,133200,34346220,4575,4575,4575,4575,0
20231121,133100,34346220,4575,4575,4575,4575,0
20231121,133000,34346220,4575,4575,4575,4575,0
20231121,132900,34346220,4575,4575,4575,4575,10
20231121,132800,34300470,4575,4575,4575,4575,0
20231121,132700,34300470,4575,4575,4575,4575,0
20231121,132600,34300470,4575,4575,4575,4575,10
20231121,132500,34254720,4575,4575,4575,4575,0
20231121,132400,34254720,4575,4575,4575,4575,0
20231121,132300,34254720,4575,4575,4575,4575,0
20231121,132200,34254720,4575,4575,4575,4575,12
20231121,132100,34199820,4575,4575,4575,4575,0
20231121,132000,34199820,4575,4575,4575,4575,10
20231121,131900,34154070,4575,4575,4575,4575,0
20231121,131800,34154070,4575,4575,4575,4575,10
20231121,131700,34108320,4565,4565,4565,4565,0
20231121,131600,34108320,4565,4565,4565,4565,0
20231121,131500,34108320,4565,4565,4565,4565,0
20231121,131400,34108320,4565,4565,4565,4565,0
20231121,131300,34108320,4565,4565,4565,4565,20
20231121,131200,34017020,4575,4575,4575,4575,0
20231121,131100,34017020,4575,4575,4575,4575,0
20231121,131000,34017020,4575,4575,4575,4575,0
20231121,130900,34017020,4575,4575,4575,4575,0
20231121,130800,34017020,4575,4575,4575,4575,0
20231121,130700,34017020,4575,4575,4575,4575,0
20231121,130600,34017020,4575,4575,4575,4575,0
20231121,130500,34017020,4575,4575,4575,4575,0
20231121,130400,34017020,4575,4575,4575,4575,0
20231121,130300,34017020,4575,4575,4575,4575,0
20231121,130200,34017020,4575,4575,4575,4575,0
20231121,130100,34017020,4575,4575,4575,4575,0
20231121,130000,34017020,4575,4575,4575,4575,0
20231121,125900,34017020,4575,4575,4575,4575,0
20231121,125800,34017020,4575,4575,4575,4575,19
20231121,125700,33930095,4580,4575,4580,4575,344
20231121,125600,32356235,4575,4575,4575,4575,0
20231121,125500,32356235,4575,4575,4575,4575,0
20231121,125400,32356235,4575,4575,4575,4575,0
20231121,125300,32356235,4575,4575,4575,4575,1
20231121,125200,32351660,4575,4575,4575,4575,0
20231121,125100,32351660,4575,4575,4575,4575,0
20231121,125000,32351660,4575,4575,4575,4575,0
20231121,124900,32351660,4575,4575,4575,4575,0
20231121,124800,32351660,4575,4575,4575,4575,0
20231121,124700,32351660,4575,4575,4575,4575,203
20231121,124600,31422935,4575,4575,4575,4575,0
20231121,124500,31422935,4575,4575,4575,4575,0
20231121,124400,31422935,4575,4575,4575,4575,0
20231121,124300,31422935,4575,4575,4575,4575,0
20231121,124200,31422935,4575,4575,4575,4575,0
20231121,124100,31422935,4575,4575,4575,4575,0
20231121,124000,31422935,4575,4575,4575,4575,0
20231121,123900,31422935,4575,4575,4575,4575,0
20231121,123800,31422935,4575,4575,4575,4575,0
20231121,123700,31422935,4575,4575,4575,4575,0
20231121,123600,31422935,4575,4575,4575,4575,0
20231121,123500,31422935,4575,4575,4575,4575,0
20231121,123400,31422935,4575,4575,4575,4575,0
20231121,123300,31422935,4575,4575,4575,4575,0
20231121,123200,31422935,4575,4575,4575,4575,0
20231121,123100,31422935,4575,4575,4575,4575,0
20231121,123000,31422935,4575,4575,4575,4575,0
20231121,122900,31422935,4575,4575,4575,4575,0
20231121,122800,31422935,4575,4575,4575,4575,0
20231121,122700,31422935,4575,4575,4575,4575,0
20231121,122600,31422935,4575,4575,4575,4575,0
20231121,122500,31422935,4575,4575,4575,4575,0
20231121,122400,31422935,4575,4575,4575,4575,0
20231121,122300,31422935,4575,4575,4575,4575,0
20231121,122200,31422935,4575,4575,4575,4575,0
20231121,122100,31422935,4575,4575,4575,4575,0
20231121,122000,31422935,4575,4575,4575,4575,0
20231121,121900,31422935,4575,4575,4575,4575,0
20231121,121800,31422935,4575,4575,4575,4575,0
20231121,121700,31422935,4575,4575,4575,4575,0
20231121,121600,31422935,4575,4575,4575,4575,0
20231121,121500,31422935,4575,4575,4575,4575,0
20231121,121400,31422935,4575,4575,4575,4575,0
20231121,121300,31422935,4575,4575,4575,4575,0
20231121,121200,31422935,4575,4575,4575,4575,0
20231121,121100,31422935,4575,4575,4575,4575,0
20231121,121000,31422935,4575,4575,4575,4575,0
20231121,120900,31422935,4575,4575,4575,4575,0
20231121,120800,31422935,4575,4570,4575,4570,4
20231121,120700,31404640,4575,4575,4575,4575,0
20231121,120600,31404640,4575,4575,4575,4575,0
20231121,120500,31404640,4575,4575,4575,4575,0
20231121,120400,31404640,4575,4575,4575,4575,0
20231121,120300,31404640,4575,4575,4575,4575,0
20231121,120200,31404640,4575,4575,4575,4575,0
20231121,120100,31404640,4575,4575,4575,4575,0
20231121,120000,31404640,4575,4575,4575,4575,40
20231121,115900,31221640,4575,4575,4575,4575,0
20231121,115800,31221640,4575,4575,4575,4575,0
20231121,115700,31221640,4575,4575,4575,4575,0
20231121,115600,31221640,4575,4575,4575,4575,0
20231121,115500,31221640,4575,4575,4575,4575,0
20231121,115400,31221640,4575,4575,4575,4575,0
20231121,115300,31221640,4575,4575,4575,4575,0
20231121,115200,31221640,4575,4575,4575,4575,0
20231121,115100,31221640,4575,4575,4575,4575,0
20231121,115000,31221640,4575,4575,4575,4575,1
20231121,114900,31217065,4575,4575,4575,4575,0
20231121,114800,31217065,4575,4575,4575,4575,0
20231121,114700,31217065,4575,4575,4575,4575,0
20231121,114600,31217065,4575,4575,4575,4575,0
20231121,114500,31217065,4575,4575,4575,4575,0
20231121,114400,31217065,4575,4575,4575,4575,0
20231121,114300,31217065,4575,4575,4575,4575,0
20231121,114200,31217065,4575,4570,4575,4570,71
20231121,114100,30892295,4575,4575,4575,4575,0
20231121,114000,30892295,4575,4575,4575,4575,0
20231121,113900,30892295,4575,4575,4575,4575,0
20231121,113800,30892295,4575,4575,4575,4575,0
20231121,113700,30892295,4575,4575,4575,4575,0
20231121,113600,30892295,4575,4570,4575,4570,4
20231121,113500,30874005,4555,4555,4555,4555,93
20231121,113400,30450390,4555,4555,4555,4555,0
20231121,113300,30450390,4555,4555,4555,4555,10
20231121,113200,30404840,4580,4580,4580,4580,0
20231121,113100,30404840,4580,4580,4580,4580,0
20231121,113000,30404840,4580,4580,4580,4580,0
20231121,112900,30404840,4580,4580,4580,4580,0
20231121,112800,30404840,4580,4580,4580,4580,0
20231121,112700,30404840,4580,4580,4580,4580,0
20231121,112600,30404840,4580,4580,4580,4580,1
20231121,112500,30400260,4565,4565,4565,4565,21
20231121,112400,30304395,4555,4555,4555,4555,353
20231121,112300,28696480,4555,4555,4555,4555,100
20231121,112200,28240980,4555,4555,4555,4555,0
20231121,112100,28240980,4555,4555,4555,4555,0
20231121,112000,28240980,4555,4555,4555,4555,0
20231121,111900,28240980,4555,4555,4555,4555,0
20231121,111800,28240980,4555,4555,4555,4555,0
20231121,111700,28240980,4555,4550,4555,4550,460
20231121,111600,26147880,4550,4550,4550,4550,0
20231121,111500,26147880,4550,4550,4550,4550,0
20231121,111400,26147880,4550,4550,4550,4550,0
20231121,111300,26147880,4550,4550,4550,4550,0
20231121,111200,26147880,4550,4550,4550,4550,0
20231121,111100,26147880,4550,4550,4550,4550,100
20231121,111000,25692880,4550,4550,4550,4550,0
20231121,110900,25692880,4550,4550,4550,4550,0
20231121,110800,25692880,4550,4550,4550,4550,0
20231121,110700,25692880,4550,4550,4550,4550,0
20231121,110600,25692880,4550,4550,4550,4550,0
20231121,110500,25692880,4550,4550,4550,4550,0
20231121,110400,25692880,4550,4550,4550,4550,0
20231121,110300,25692880,4550,4550,4550,4550,0
20231121,110200,25692880,4550,4550,4550,4550,0
20231121,110100,25692880,4550,4550,4550,4550,0
20231121,110000,25692880,4550,4550,4550,4550,0
20231121,105900,25692880,4550,4550,4550,4550,1
20231121,105800,25688330,4550,4550,4550,4550,0
20231121,105700,25688330,4550,4550,4550,4550,0
20231121,105600,25688330,4550,4550,4550,4550,202
20231121,105500,24769230,4550,4545,4550,4545,17
20231121,105400,24691960,4545,4545,4545,4545,34
20231121,105300,24537430,4545,4545,4545,4545,0
20231121,105200,24537430,4545,4545,4545,4545,0
20231121,105100,24537430,4545,4545,4545,4545,0
20231121,105000,24537430,4545,4535,4545,4535,15
20231121,104900,24469345,4535,4535,4535,4535,0
20231121,104800,24469345,4535,4535,4535,4535,0
20231121,104700,24469345,4535,4535,4535,4535,0
20231121,104600,24469345,4535,4535,4535,4535,0
20231121,104500,24469345,4535,4535,4535,4535,0
20231121,104400,24469345,4535,4535,4535,4535,0
20231121,104300,24469345,4535,4535,4535,4535,0
20231121,104200,24469345,4535,4535,4535,4535,0
20231121,104100,24469345,4535,4535,4535,4535,0
20231121,104000,24469345,4535,4535,4535,4535,0
20231121,103900,24469345,4535,4535,4535,4535,0
20231121,103800,24469345,4535,4535,4535,4535,0
20231121,103700,24469345,4535,4535,4535,4535,0
20231121,103600,24469345,4535,4535,4535,4535,0
20231121,103500,24469345,4535,4535,4535,4535,1
20231121,103400,24464810,4530,4530,4530,4530,0
20231121,103300,24464810,4530,4530,4530,4530,0
20231121,103200,24464810,4530,4530,4530,4530,0
20231121,103100,24464810,4530,4530,4530,4530,20
20231121,103000,24374210,4540,4540,4540,4540,1
20231121,102900,24369670,4530,4530,4530,4530,0
20231121,102800,24369670,4530,4545,4550,4530,23
20231121,102700,24265390,4525,4525,4525,4525,300
20231121,102600,22907890,4535,4540,4540,4535,2
20231121,102500,22898815,4550,4550,4550,4550,0
20231121,102400,22898815,4550,4585,4585,4550,55
20231121,102300,22648495,4565,4565,4565,4565,0
20231121,102200,22648495,4565,4565,4565,4565,0
20231121,102100,22648495,4565,4565,4565,4565,48
20231121,102000,22429375,4560,4560,4560,4560,43
20231121,101900,22233295,4560,4555,4590,4545,1138
20231121,101800,17054855,4590,4590,4590,4590,0
20231121,101700,17054855,4590,4590,4590,4590,0
20231121,101600,17054855,4590,4590,4590,4590,0
20231121,101500,17054855,4590,4590,4590,4590,0
20231121,101400,17054855,4590,4590,4590,4590,0
20231121,101300,17054855,4590,4590,4590,4590,0
20231121,101200,17054855,4590,4590,4590,4590,0
20231121,101100,17054855,4590,4590,4590,4590,0
20231121,101000,17054855,4590,4590,4590,4590,0
20231121,100900,17054855,4590,4590,4590,4590,0
20231121,100800,17054855,4590,4590,4590,4590,0
20231121,100700,17054855,4590,4590,4590,4590,0
20231121,100600,17054855,4590,4590,4590,4590,0
20231121,100500,17054855,4590,4590,4590,4590,0
20231121,100400,17054855,4590,4590,4590,4590,0
20231121,100300,17054855,4590,4590,4590,4590,0
20231121,100200,17054855,4590,4590,4590,4590,0
20231121,100100,17054855,4590,4590,4590,4590,0
20231121,100000,17054855,4590,4590,4590,4590,0
20231121,095900,17054855,4590,4590,4590,4590,0
20231121,095800,17054855,4590,4590,4590,4590,0
20231121,095700,17054855,4590,4590,4590,4590,1
20231121,095600,17050265,4560,4560,4590,4560,23
20231121,095500,16945355,4595,4595,4595,4595,0
20231121,095400,16945355,4595,4595,4595,4595,1
20231121,095300,16940760,4565,4565,4565,4565,0
20231121,095200,16940760,4565,4565,4565,4565,20
20231121,095100,16849460,4595,4585,4595,4585,8
20231121,095000,16812760,4555,4555,4555,4555,41
20231121,094900,16626005,4575,4575,4575,4575,0
20231121,094800,16626005,4575,4575,4575,4575,0
20231121,094700,16626005,4575,4575,4575,4575,0
20231121,094600,16626005,4575,4575,4575,4575,0
20231121,094500,16626005,4575,4575,4575,4575,0
20231121,094400,16626005,4575,4575,4575,4575,0
20231121,094300,16626005,4575,4575,4575,4575,0
20231121,094200,16626005,4575,4575,4575,4575,81
20231121,094100,16255430,4595,4595,4595,4595,0
20231121,094000,16255430,4595,4595,4595,4595,0
20231121,093900,16255430,4595,4590,4595,4590,2
20231121,093800,16246245,4575,4565,4585,4540,20
20231121,093700,16154985,4600,4600,4600,4600,0
20231121,093600,16154985,4600,4600,4600,4600,100
20231121,093500,15694985,4600,4590,4600,4590,200
20231121,093400,14775015,4590,4590,4590,4590,0
20231121,093300,14775015,4590,4565,4590,4560,92
20231121,093200,14355440,4560,4550,4560,4550,1010
20231121,093100,9750330,4530,4530,4530,4530,49
20231121,093000,9528360,4555,4550,4555,4550,2
20231121,092900,9519255,4535,4535,4535,4535,46
20231121,092800,9310645,4555,4555,4555,4555,0
20231121,092700,9310645,4555,4555,4555,4555,0
20231121,092600,9310645,4555,4555,4555,4555,0
20231121,092500,9310645,4555,4555,4555,4555,0
20231121,092400,9310645,4555,4555,4555,4555,0
20231121,092300,9310645,4555,4555,4555,4555,0
20231121,092200,9310645,4555,4555,4555,4555,0
20231121,092100,9310645,4555,4540,4555,4540,35
20231121,092000,9151625,4540,4525,4540,4505,1501
20231121,091900,2378520,4540,4540,4540,4540,1
20231121,091800,2373980,4525,4525,4525,4525,0
20231121,091700,2373980,4525,4525,4525,4525,11
20231121,091600,2324205,4525,4525,4525,4525,0
20231121,091500,2324205,4525,4525,4540,4505,222
20231121,091400,1322965,4535,4545,4545,4535,7
20231121,091300,1291210,4555,4555,4555,4555,1
20231121,091200,1286655,4560,4565,4565,4560,187
20231121,091100,433930,4610,4610,4610,4610,0
20231121,091000,433930,4610,4610,4610,4610,0
20231121,090900,433930,4610,4610,4610,4610,0
20231121,090800,433930,4610,4610,4610,4610,0
20231121,090700,433930,4610,4610,4610,4610,1
20231121,090600,429320,4560,4575,4575,4560,8
20231121,090500,392820,4615,4615,4615,4615,1
20231121,090400,388205,4580,4580,4580,4580,1
20231121,090300,383625,4620,4620,4620,4620,0
20231121,090200,383625,4620,4620,4620,4620,0
20231121,090100,383625,4620,4620,4620,4610,3
20231121,090000,369775,4610,4560,4610,4560,81