KissMeData/089470/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194500,261358610,4805,4805,4805,4805,963
20231122,194400,261358610,4805,4805,4805,4805,0
20231122,194300,261358610,4805,4805,4805,4805,0
20231122,194200,261358610,4805,4805,4805,4805,0
20231122,194100,261358610,4805,4805,4805,4805,0
20231122,194000,261358610,4805,4805,4805,4805,0
20231122,193900,261358610,4805,4805,4805,4805,0
20231122,193800,261358610,4805,4805,4805,4805,0
20231122,193700,261358610,4805,4805,4805,4805,0
20231122,193600,261358610,4805,4805,4805,4805,0
20231122,193500,261358610,4805,4805,4805,4805,0
20231122,193400,261358610,4805,4805,4805,4805,0
20231122,193300,261358610,4805,4805,4805,4805,0
20231122,193200,261358610,4805,4805,4805,4805,0
20231122,193100,261358610,4805,4805,4805,4805,0
20231122,193000,261358610,4805,4805,4805,4805,0
20231122,192900,261358610,4805,4805,4805,4805,0
20231122,192800,261358610,4805,4805,4805,4805,0
20231122,192700,261358610,4805,4805,4805,4805,0
20231122,192600,261358610,4805,4805,4805,4805,0
20231122,192500,261358610,4805,4805,4805,4805,0
20231122,192400,261358610,4805,4805,4805,4805,0
20231122,192300,261358610,4805,4805,4805,4805,0
20231122,192200,261358610,4805,4805,4805,4805,0
20231122,192100,261358610,4805,4805,4805,4805,0
20231122,192000,261358610,4805,4805,4805,4805,0
20231122,191900,261358610,4805,4805,4805,4805,0
20231122,191800,261358610,4805,4805,4805,4805,0
20231122,191700,261358610,4805,4805,4805,4805,0
20231122,191600,261358610,4805,4805,4805,4805,0
20231122,191500,261358610,4805,4805,4805,4805,963
20231122,191400,261358610,4805,4805,4805,4805,0
20231122,191300,261358610,4805,4805,4805,4805,0
20231122,191200,261358610,4805,4805,4805,4805,0
20231122,191100,261358610,4805,4805,4805,4805,0
20231122,191000,261358610,4805,4805,4805,4805,0
20231122,190900,261358610,4805,4805,4805,4805,0
20231122,190800,261358610,4805,4805,4805,4805,0
20231122,190700,261358610,4805,4805,4805,4805,0
20231122,190600,261358610,4805,4805,4805,4805,0
20231122,190500,261358610,4805,4805,4805,4805,0
20231122,190400,261358610,4805,4805,4805,4805,0
20231122,190300,261358610,4805,4805,4805,4805,0
20231122,190200,261358610,4805,4805,4805,4805,0
20231122,190100,261358610,4805,4805,4805,4805,0
20231122,190000,261358610,4805,4805,4805,4805,0
20231122,185900,261358610,4805,4805,4805,4805,0
20231122,185800,261358610,4805,4805,4805,4805,0
20231122,185700,261358610,4805,4805,4805,4805,0
20231122,185600,261358610,4805,4805,4805,4805,0
20231122,185500,261358610,4805,4805,4805,4805,0
20231122,185400,261358610,4805,4805,4805,4805,0
20231122,185300,261358610,4805,4805,4805,4805,0
20231122,185200,261358610,4805,4805,4805,4805,0
20231122,185100,261358610,4805,4805,4805,4805,0
20231122,185000,261358610,4805,4805,4805,4805,0
20231122,184900,261358610,4805,4805,4805,4805,0
20231122,184800,261358610,4805,4805,4805,4805,0
20231122,184700,261358610,4805,4805,4805,4805,0
20231122,184600,261358610,4805,4805,4805,4805,0
20231122,184500,261358610,4805,4805,4805,4805,963
20231122,184400,261358610,4805,4805,4805,4805,0
20231122,184300,261358610,4805,4805,4805,4805,0
20231122,184200,261358610,4805,4805,4805,4805,0
20231122,184100,261358610,4805,4805,4805,4805,0
20231122,184000,261358610,4805,4805,4805,4805,0
20231122,183900,261358610,4805,4805,4805,4805,0
20231122,183800,261358610,4805,4805,4805,4805,0
20231122,183700,261358610,4805,4805,4805,4805,0
20231122,183600,261358610,4805,4805,4805,4805,0
20231122,183500,261358610,4805,4805,4805,4805,0
20231122,183400,261358610,4805,4805,4805,4805,0
20231122,183300,261358610,4805,4805,4805,4805,0
20231122,183200,261358610,4805,4805,4805,4805,0
20231122,183100,261358610,4805,4805,4805,4805,0
20231122,183000,261358610,4805,4805,4805,4805,0
20231122,182900,261358610,4805,4805,4805,4805,0
20231122,182800,261358610,4805,4805,4805,4805,0
20231122,182700,261358610,4805,4805,4805,4805,0
20231122,182600,261358610,4805,4805,4805,4805,0
20231122,182500,261358610,4805,4805,4805,4805,0
20231122,182400,261358610,4805,4805,4805,4805,0
20231122,182300,261358610,4805,4805,4805,4805,0
20231122,182200,261358610,4805,4805,4805,4805,0
20231122,182100,261358610,4805,4805,4805,4805,0
20231122,182000,261358610,4805,4805,4805,4805,0
20231122,181900,261358610,4805,4805,4805,4805,0
20231122,181800,261358610,4805,4805,4805,4805,0
20231122,181700,261358610,4805,4805,4805,4805,0
20231122,181600,261358610,4805,4805,4805,4805,0
20231122,181500,261358610,4805,4805,4805,4805,963
20231122,181400,261358610,4805,4805,4805,4805,0
20231122,181300,261358610,4805,4805,4805,4805,0
20231122,181200,261358610,4805,4805,4805,4805,0
20231122,181100,261358610,4805,4805,4805,4805,0
20231122,181000,261358610,4805,4805,4805,4805,0
20231122,180900,261358610,4805,4805,4805,4805,0
20231122,180800,261358610,4805,4805,4805,4805,0
20231122,180700,261358610,4805,4805,4805,4805,0
20231122,180600,261358610,4805,4805,4805,4805,0
20231122,180500,261358610,4805,4805,4805,4805,0
20231122,180400,261358610,4805,4805,4805,4805,0
20231122,180300,261358610,4805,4805,4805,4805,0
20231122,180200,261358610,4805,4805,4805,4805,0
20231122,180100,261358610,4805,4805,4805,4805,0
20231122,180000,261358610,4805,4805,4805,4805,0
20231122,175900,261358610,4805,4805,4805,4805,0
20231122,175800,261358610,4805,4805,4805,4805,0
20231122,175700,261358610,4805,4805,4805,4805,0
20231122,175600,261358610,4805,4805,4805,4805,0
20231122,175500,261358610,4805,4805,4805,4805,0
20231122,175400,261358610,4805,4805,4805,4805,0
20231122,175300,261358610,4805,4805,4805,4805,0
20231122,175200,261358610,4805,4805,4805,4805,0
20231122,175100,261358610,4805,4805,4805,4805,0
20231122,175000,261358610,4805,4805,4805,4805,0
20231122,174900,261358610,4805,4805,4805,4805,0
20231122,174800,261358610,4805,4805,4805,4805,0
20231122,174700,261358610,4805,4805,4805,4805,0
20231122,174600,261358610,4805,4805,4805,4805,0
20231122,174500,261358610,4805,4805,4805,4805,963
20231122,174400,261358610,4805,4805,4805,4805,0
20231122,174300,261358610,4805,4805,4805,4805,0
20231122,174200,261358610,4805,4805,4805,4805,0
20231122,174100,261358610,4805,4805,4805,4805,0
20231122,174000,261358610,4805,4805,4805,4805,0
20231122,173900,261358610,4805,4805,4805,4805,0
20231122,173800,261358610,4805,4805,4805,4805,0
20231122,173700,261358610,4805,4805,4805,4805,0
20231122,173600,261358610,4805,4805,4805,4805,0
20231122,173500,261358610,4805,4805,4805,4805,0
20231122,173400,261358610,4805,4805,4805,4805,0
20231122,173300,261358610,4805,4805,4805,4805,0
20231122,173200,261358610,4805,4805,4805,4805,0
20231122,173100,261358610,4805,4805,4805,4805,0
20231122,173000,261358610,4805,4805,4805,4805,0
20231122,172900,261358610,4805,4805,4805,4805,0
20231122,172800,261358610,4805,4805,4805,4805,0
20231122,172700,261358610,4805,4805,4805,4805,0
20231122,172600,261358610,4805,4805,4805,4805,0
20231122,172500,261358610,4805,4805,4805,4805,0
20231122,172400,261358610,4805,4805,4805,4805,0
20231122,172300,261358610,4805,4805,4805,4805,0
20231122,172200,261358610,4805,4805,4805,4805,0
20231122,172100,261358610,4805,4805,4805,4805,0
20231122,172000,261358610,4805,4805,4805,4805,0
20231122,171900,261358610,4805,4805,4805,4805,0
20231122,171800,261358610,4805,4805,4805,4805,0
20231122,171700,261358610,4805,4805,4805,4805,0
20231122,171600,261358610,4805,4805,4805,4805,0
20231122,171500,261358610,4805,4805,4805,4805,963
20231122,171400,261358610,4805,4805,4805,4805,0
20231122,171300,261358610,4805,4805,4805,4805,0
20231122,171200,261358610,4805,4805,4805,4805,0
20231122,171100,261358610,4805,4805,4805,4805,0
20231122,171000,261358610,4805,4805,4805,4805,0
20231122,170900,261358610,4805,4805,4805,4805,0
20231122,170800,261358610,4805,4805,4805,4805,0
20231122,170700,261358610,4805,4805,4805,4805,0
20231122,170600,261358610,4805,4805,4805,4805,0
20231122,170500,261358610,4805,4805,4805,4805,0
20231122,170400,261358610,4805,4805,4805,4805,0
20231122,170300,261358610,4805,4805,4805,4805,0
20231122,170200,261358610,4805,4805,4805,4805,0
20231122,170100,261358610,4805,4805,4805,4805,0
20231122,170000,261358610,4805,4805,4805,4805,0
20231122,165900,261358610,4805,4805,4805,4805,0
20231122,165800,261358610,4805,4805,4805,4805,0
20231122,165700,261358610,4805,4805,4805,4805,0
20231122,165600,261358610,4805,4805,4805,4805,0
20231122,165500,261358610,4805,4805,4805,4805,0
20231122,165400,261358610,4805,4805,4805,4805,0
20231122,165300,261358610,4805,4805,4805,4805,0
20231122,165200,261358610,4805,4805,4805,4805,0
20231122,165100,261358610,4805,4805,4805,4805,0
20231122,165000,261358610,4805,4805,4805,4805,0
20231122,164900,261358610,4805,4805,4805,4805,0
20231122,164800,261358610,4805,4805,4805,4805,0
20231122,164700,261358610,4805,4805,4805,4805,0
20231122,164600,261358610,4805,4805,4805,4805,0
20231122,164500,261358610,4805,4805,4805,4805,963
20231122,164400,261358610,4805,4805,4805,4805,0
20231122,164300,261358610,4805,4805,4805,4805,0
20231122,164200,261358610,4805,4805,4805,4805,0
20231122,164100,261358610,4805,4805,4805,4805,0
20231122,164000,261358610,4805,4805,4805,4805,0
20231122,163900,261358610,4805,4805,4805,4805,0
20231122,163800,261358610,4805,4805,4805,4805,0
20231122,163700,261358610,4805,4805,4805,4805,0
20231122,163600,261358610,4805,4805,4805,4805,0
20231122,163500,261358610,4805,4805,4805,4805,0
20231122,163400,261358610,4805,4805,4805,4805,0
20231122,163300,261358610,4805,4805,4805,4805,0
20231122,163200,261358610,4805,4805,4805,4805,0
20231122,163100,261358610,4805,4805,4805,4805,0
20231122,163000,261358610,4805,4805,4805,4805,0
20231122,162900,261358610,4805,4805,4805,4805,0
20231122,162800,261358610,4805,4805,4805,4805,0
20231122,162700,261358610,4805,4805,4805,4805,0
20231122,162600,261358610,4805,4805,4805,4805,0
20231122,162500,261358610,4805,4805,4805,4805,0
20231122,162400,261358610,4805,4805,4805,4805,0
20231122,162300,261358610,4805,4805,4805,4805,0
20231122,162200,261358610,4805,4805,4805,4805,0
20231122,162100,261358610,4805,4805,4805,4805,0
20231122,162000,261358610,4805,4805,4805,4805,0
20231122,161900,261358610,4805,4805,4805,4805,0
20231122,161800,261358610,4805,4805,4805,4805,0
20231122,161700,261358610,4805,4805,4805,4805,0
20231122,161600,261358610,4805,4805,4805,4805,0
20231122,161500,261358610,4805,4805,4805,4805,963
20231122,161400,261358610,4805,4805,4805,4805,0
20231122,161300,261358610,4805,4805,4805,4805,0
20231122,161200,261358610,4805,4805,4805,4805,0
20231122,161100,261358610,4805,4805,4805,4805,0
20231122,161000,261358610,4805,4805,4805,4805,0
20231122,160900,261358610,4805,4805,4805,4805,0
20231122,160800,261358610,4805,4805,4805,4805,0
20231122,160700,261358610,4805,4805,4805,4805,0
20231122,160600,261358610,4805,4805,4805,4805,0
20231122,160500,261358610,4805,4805,4805,4805,0
20231122,160400,261358610,4805,4805,4805,4805,0
20231122,160300,261358610,4805,4805,4805,4805,0
20231122,160200,261358610,4805,4805,4805,4805,0
20231122,160100,261358610,4805,4805,4805,4805,0
20231122,160000,261358610,4805,4805,4805,4805,0
20231122,155900,261358610,4805,4805,4805,4805,0
20231122,155800,261358610,4805,4805,4805,4805,0
20231122,155700,261358610,4805,4805,4805,4805,0
20231122,155600,261358610,4805,4805,4805,4805,0
20231122,155500,261358610,4805,4805,4805,4805,0
20231122,155400,261358610,4805,4805,4805,4805,0
20231122,155300,261358610,4805,4805,4805,4805,0
20231122,155200,261358610,4805,4805,4805,4805,0
20231122,155100,261358610,4805,4805,4805,4805,0
20231122,155000,261358610,4805,4805,4805,4805,0
20231122,154900,261358610,4805,4805,4805,4805,0
20231122,154800,261358610,4805,4805,4805,4805,0
20231122,154700,261358610,4805,4805,4805,4805,0
20231122,154600,261358610,4805,4805,4805,4805,0
20231122,154500,261358610,4805,4805,4805,4805,963
20231122,154400,261358610,4805,4805,4805,4805,0
20231122,154300,261358610,4805,4805,4805,4805,0
20231122,154200,261358610,4805,4805,4805,4805,0
20231122,154100,261358610,4805,4805,4805,4805,0
20231122,154000,261358610,4805,4805,4805,4805,0
20231122,153900,261358610,4805,4805,4805,4805,0
20231122,153800,261358610,4805,4805,4805,4805,0
20231122,153700,261358610,4805,4805,4805,4805,0
20231122,153600,261358610,4805,4805,4805,4805,0
20231122,153500,261358610,4805,4805,4805,4805,0
20231122,153400,261358610,4805,4805,4805,4805,0
20231122,153300,261358610,4805,4805,4805,4805,0
20231122,153200,261358610,4805,4805,4805,4805,0
20231122,153100,261358610,4805,4805,4805,4805,0
20231122,153000,261358610,4805,4805,4805,4805,963
20231122,152900,256731395,4805,4805,4805,4805,0
20231122,152800,256731395,4805,4805,4805,4805,0
20231122,152700,256731395,4805,4805,4805,4805,0
20231122,152600,256731395,4805,4805,4805,4805,0
20231122,152500,256731395,4805,4805,4805,4805,0
20231122,152400,256731395,4805,4805,4805,4805,0
20231122,152300,256731395,4805,4805,4805,4805,0
20231122,152200,256731395,4805,4805,4805,4805,0
20231122,152100,256731395,4805,4805,4805,4805,0
20231122,152000,256731395,4805,4805,4805,4805,0
20231122,151900,256731395,4805,4800,4805,4790,467
20231122,151800,254489885,4790,4800,4800,4790,354
20231122,151700,252790925,4800,4790,4800,4790,82
20231122,151600,252397345,4790,4790,4800,4790,67
20231122,151500,252075765,4790,4790,4800,4790,8
20231122,151400,252037435,4790,4790,4800,4790,4
20231122,151300,252018265,4790,4790,4790,4790,2
20231122,151200,252008685,4790,4790,4790,4790,91
20231122,151100,251572795,4790,4790,4790,4790,12
20231122,151000,251515315,4790,4790,4790,4790,2
20231122,150900,251505735,4790,4790,4800,4790,25
20231122,150800,251385965,4790,4790,4790,4790,22
20231122,150700,251280585,4790,4790,4790,4790,3
20231122,150600,251266215,4790,4790,4790,4790,69
20231122,150500,250935705,4790,4800,4800,4790,401
20231122,150400,249010915,4790,4790,4790,4790,2
20231122,150300,249001335,4790,4790,4790,4790,3
20231122,150200,248986965,4790,4790,4790,4790,2
20231122,150100,248977385,4790,4790,4800,4790,45
20231122,150000,248761635,4790,4790,4790,4790,3
20231122,145900,248747265,4800,4790,4800,4790,102
20231122,145800,248258675,4800,4800,4800,4800,0
20231122,145700,248258675,4800,4795,4800,4790,201
20231122,145600,247295715,4795,4795,4795,4795,0
20231122,145500,247295715,4795,4800,4800,4795,250
20231122,145400,246096215,4795,4800,4800,4795,160
20231122,145300,245328265,4800,4800,4800,4800,150
20231122,145200,244608265,4800,4800,4800,4800,150
20231122,145100,243888265,4800,4800,4800,4800,150
20231122,145000,243168265,4800,4800,4800,4800,150
20231122,144900,242448265,4800,4800,4800,4800,150
20231122,144800,241728265,4800,4795,4800,4795,161
20231122,144700,240955470,4800,4800,4800,4800,150
20231122,144600,240235470,4800,4800,4800,4800,150
20231122,144500,239515470,4800,4795,4800,4795,243
20231122,144400,238349535,4800,4800,4800,4800,150
20231122,144300,237629535,4800,4800,4800,4800,170
20231122,144200,236813535,4800,4800,4800,4790,44
20231122,144100,236602515,4800,4795,4800,4790,490
20231122,144000,234252025,4795,4790,4795,4790,194
20231122,143900,233322015,4800,4800,4800,4795,275
20231122,143800,232002425,4800,4800,4800,4800,160
20231122,143700,231234425,4800,4800,4800,4800,150
20231122,143600,230514425,4795,4795,4800,4795,268
20231122,143500,229228615,4795,4795,4795,4795,452
20231122,143400,227061275,4795,4795,4795,4795,150
20231122,143300,226342025,4800,4800,4800,4800,150
20231122,143200,225622025,4800,4800,4800,4800,150
20231122,143100,224902025,4800,4800,4800,4800,150
20231122,143000,224182025,4800,4795,4800,4795,150
20231122,142900,223462295,4795,4795,4795,4795,150
20231122,142800,222743045,4800,4800,4800,4800,170
20231122,142700,221927045,4800,4795,4800,4795,300
20231122,142600,220487345,4795,4795,4795,4795,153
20231122,142500,219753710,4795,4795,4795,4795,150
20231122,142400,219034460,4795,4795,4795,4795,150
20231122,142300,218315210,4800,4800,4800,4800,150
20231122,142200,217595210,4800,4795,4800,4795,150
20231122,142100,216875715,4795,4795,4795,4795,150
20231122,142000,216156465,4795,4795,4795,4795,155
20231122,141900,215413240,4790,4795,4795,4790,168
20231122,141800,214607770,4795,4795,4795,4795,150
20231122,141700,213888520,4795,4795,4795,4795,150
20231122,141600,213169270,4795,4795,4795,4795,150
20231122,141500,212450020,4795,4795,4795,4795,150
20231122,141400,211730770,4795,4795,4795,4795,161
20231122,141300,210958775,4795,4795,4795,4790,332
20231122,141200,209366995,4795,4795,4795,4795,150
20231122,141100,208647745,4790,4790,4790,4790,398
20231122,141000,206741325,4790,4790,4790,4790,150
20231122,140900,206022825,4790,4795,4795,4790,263
20231122,140800,204762305,4795,4795,4795,4795,150
20231122,140700,204043055,4795,4795,4795,4795,150
20231122,140600,203323805,4795,4795,4795,4795,150
20231122,140500,202604555,4795,4795,4795,4795,150
20231122,140400,201885305,4795,4795,4795,4795,150
20231122,140300,201166055,4795,4795,4795,4795,150
20231122,140200,200446805,4795,4795,4795,4795,150
20231122,140100,199727555,4795,4795,4795,4795,150
20231122,140000,199008305,4795,4795,4795,4795,150
20231122,135900,198289055,4795,4795,4795,4795,300
20231122,135800,196850555,4795,4795,4795,4795,170
20231122,135700,196035405,4795,4795,4795,4795,150
20231122,135600,195316155,4790,4790,4790,4790,52
20231122,135500,195067075,4785,4790,4790,4785,155
20231122,135400,194324650,4795,4795,4795,4795,150
20231122,135300,193605400,4800,4800,4800,4800,150
20231122,135200,192885400,4800,4800,4800,4800,150
20231122,135100,192165400,4800,4795,4800,4795,150
20231122,135000,191445415,4800,4800,4800,4800,150
20231122,134900,190725415,4800,4800,4800,4800,150
20231122,134800,190005415,4800,4795,4800,4795,150
20231122,134700,189285830,4795,4795,4795,4795,150
20231122,134600,188566580,4795,4795,4795,4795,150
20231122,134500,187847330,4795,4790,4795,4790,300
20231122,134400,186410090,4790,4790,4790,4790,150
20231122,134300,185691590,4790,4790,4790,4790,150
20231122,134200,184973090,4790,4790,4790,4790,150
20231122,134100,184254590,4790,4790,4790,4790,150
20231122,134000,183536090,4790,4785,4790,4785,151
20231122,133900,182813420,4785,4785,4785,4785,150
20231122,133800,182095670,4785,4785,4785,4785,154
20231122,133700,181358780,4785,4785,4785,4785,150
20231122,133600,180641030,4785,4785,4785,4785,150
20231122,133500,179923280,4785,4785,4785,4785,150
20231122,133400,179205530,4785,4785,4785,4785,150
20231122,133300,178487780,4785,4785,4785,4785,150
20231122,133200,177770030,4785,4785,4785,4785,150
20231122,133100,177052280,4785,4785,4785,4785,300
20231122,133000,175616780,4780,4785,4785,4780,156
20231122,132900,174870350,4785,4785,4785,4785,150
20231122,132800,174152600,4785,4785,4785,4785,150
20231122,132700,173434850,4780,4775,4780,4775,3
20231122,132600,173420515,4785,4785,4785,4785,150
20231122,132500,172702765,4785,4780,4785,4780,650
20231122,132400,169595015,4785,4785,4785,4785,150
20231122,132300,168877265,4785,4780,4785,4780,650
20231122,132200,165769515,4790,4790,4790,4790,150
20231122,132100,165051015,4790,4790,4790,4790,14
20231122,132000,164983955,4780,4785,4785,4780,3987
20231122,131900,145912850,4785,4785,4785,4785,0
20231122,131800,145912850,4785,4785,4785,4785,0
20231122,131700,145912850,4785,4785,4785,4785,0
20231122,131600,145912850,4785,4785,4785,4785,206
20231122,131500,144927140,4785,4785,4785,4785,0
20231122,131400,144927140,4785,4785,4785,4785,0
20231122,131300,144927140,4785,4785,4785,4785,0
20231122,131200,144927140,4785,4785,4785,4785,0
20231122,131100,144927140,4785,4785,4785,4785,0
20231122,131000,144927140,4785,4785,4785,4785,2
20231122,130900,144917570,4790,4790,4790,4790,446
20231122,130800,142781230,4790,4790,4790,4790,400
20231122,130700,140865230,4790,4790,4790,4790,0
20231122,130600,140865230,4790,4790,4790,4790,30
20231122,130500,140721530,4790,4790,4790,4790,1
20231122,130400,140716740,4790,4790,4790,4790,500
20231122,130300,138321740,4790,4790,4790,4790,500
20231122,130200,135926740,4790,4790,4790,4790,0
20231122,130100,135926740,4790,4795,4795,4790,1007
20231122,130000,131103175,4790,4790,4790,4790,0
20231122,125900,131103175,4790,4790,4790,4790,0
20231122,125800,131103175,4790,4790,4790,4790,0
20231122,125700,131103175,4790,4790,4790,4790,0
20231122,125600,131103175,4790,4790,4790,4790,1101
20231122,125500,125829385,4790,4790,4790,4790,0
20231122,125400,125829385,4790,4790,4790,4790,1672
20231122,125300,117820505,4795,4795,4795,4795,0
20231122,125200,117820505,4795,4795,4795,4795,0
20231122,125100,117820505,4795,4795,4795,4795,0
20231122,125000,117820505,4795,4795,4795,4795,0
20231122,124900,117820505,4795,4795,4795,4795,0
20231122,124800,117820505,4795,4795,4795,4795,0
20231122,124700,117820505,4795,4795,4795,4795,11
20231122,124600,117767760,4795,4795,4795,4795,0
20231122,124500,117767760,4795,4795,4795,4795,0
20231122,124400,117767760,4795,4795,4795,4795,0
20231122,124300,117767760,4795,4795,4795,4795,0
20231122,124200,117767760,4795,4790,4795,4790,18
20231122,124100,117681525,4790,4790,4790,4790,0
20231122,124000,117681525,4790,4790,4790,4790,0
20231122,123900,117681525,4790,4790,4790,4790,50
20231122,123800,117442025,4795,4795,4795,4795,0
20231122,123700,117442025,4795,4795,4795,4795,0
20231122,123600,117442025,4795,4795,4795,4795,0
20231122,123500,117442025,4795,4795,4795,4795,0
20231122,123400,117442025,4795,4795,4795,4795,0
20231122,123300,117442025,4795,4795,4795,4795,41
20231122,123200,117245430,4795,4795,4795,4795,2900
20231122,123100,103339930,4795,4795,4795,4795,0
20231122,123000,103339930,4795,4795,4795,4795,0
20231122,122900,103339930,4795,4795,4795,4795,0
20231122,122800,103339930,4795,4795,4795,4795,2
20231122,122700,103330340,4795,4795,4795,4795,0
20231122,122600,103330340,4795,4795,4795,4795,0
20231122,122500,103330340,4795,4795,4795,4795,0
20231122,122400,103330340,4795,4795,4795,4795,0
20231122,122300,103330340,4795,4795,4795,4795,22
20231122,122200,103224850,4795,4795,4795,4795,112
20231122,122100,102687810,4795,4795,4795,4795,0
20231122,122000,102687810,4795,4795,4795,4795,1
20231122,121900,102683015,4795,4795,4795,4795,0
20231122,121800,102683015,4795,4795,4795,4795,0
20231122,121700,102683015,4795,4795,4795,4795,0
20231122,121600,102683015,4795,4795,4795,4795,2
20231122,121500,102673425,4795,4795,4795,4795,0
20231122,121400,102673425,4795,4795,4795,4795,0
20231122,121300,102673425,4795,4795,4795,4795,0
20231122,121200,102673425,4795,4795,4795,4795,0
20231122,121100,102673425,4795,4795,4795,4795,0
20231122,121000,102673425,4795,4795,4795,4795,0
20231122,120900,102673425,4795,4795,4795,4795,0
20231122,120800,102673425,4795,4795,4795,4795,0
20231122,120700,102673425,4795,4795,4795,4795,1
20231122,120600,102668630,4795,4795,4795,4795,0
20231122,120500,102668630,4795,4795,4795,4795,0
20231122,120400,102668630,4795,4795,4795,4795,0
20231122,120300,102668630,4795,4795,4795,4795,0
20231122,120200,102668630,4795,4795,4795,4795,0
20231122,120100,102668630,4795,4795,4795,4795,0
20231122,120000,102668630,4795,4795,4795,4795,30
20231122,115900,102524780,4795,4800,4800,4795,88
20231122,115800,102102435,4800,4800,4800,4800,0
20231122,115700,102102435,4800,4800,4800,4800,0
20231122,115600,102102435,4800,4800,4800,4800,0
20231122,115500,102102435,4800,4800,4800,4800,0
20231122,115400,102102435,4800,4800,4800,4800,0
20231122,115300,102102435,4800,4800,4800,4800,0
20231122,115200,102102435,4800,4800,4800,4800,0
20231122,115100,102102435,4800,4800,4800,4800,1
20231122,115000,102097635,4795,4795,4795,4795,0
20231122,114900,102097635,4795,4795,4795,4795,10
20231122,114800,102049685,4795,4795,4795,4795,0
20231122,114700,102049685,4795,4795,4795,4795,0
20231122,114600,102049685,4795,4795,4795,4795,0
20231122,114500,102049685,4795,4795,4795,4795,33
20231122,114400,101891450,4800,4800,4800,4800,0
20231122,114300,101891450,4800,4800,4800,4800,0
20231122,114200,101891450,4800,4800,4800,4800,222
20231122,114100,100825850,4800,4800,4800,4800,0
20231122,114000,100825850,4800,4800,4800,4800,0
20231122,113900,100825850,4800,4800,4800,4800,0
20231122,113800,100825850,4800,4800,4800,4800,3
20231122,113700,100811450,4795,4795,4795,4795,48
20231122,113600,100581290,4795,4795,4795,4795,1
20231122,113500,100576495,4795,4795,4795,4795,0
20231122,113400,100576495,4795,4795,4795,4795,0
20231122,113300,100576495,4795,4795,4795,4795,0
20231122,113200,100576495,4795,4795,4795,4795,0
20231122,113100,100576495,4795,4795,4795,4795,269
20231122,113000,99286640,4795,4795,4795,4795,0
20231122,112900,99286640,4795,4790,4795,4790,5
20231122,112800,99262685,4790,4790,4790,4790,1
20231122,112700,99257895,4790,4790,4790,4790,0
20231122,112600,99257895,4790,4790,4790,4790,17
20231122,112500,99176465,4790,4790,4790,4790,0
20231122,112400,99176465,4790,4790,4790,4790,0
20231122,112300,99176465,4790,4790,4790,4790,0
20231122,112200,99176465,4790,4790,4790,4790,0
20231122,112100,99176465,4790,4790,4790,4790,1
20231122,112000,99171675,4795,4795,4795,4795,0
20231122,111900,99171675,4795,4795,4795,4795,2814
20231122,111800,85678545,4795,4795,4795,4795,0
20231122,111700,85678545,4795,4795,4795,4795,0
20231122,111600,85678545,4795,4795,4795,4795,15
20231122,111500,85606620,4795,4795,4795,4795,0
20231122,111400,85606620,4795,4795,4795,4795,1
20231122,111300,85601825,4795,4795,4795,4795,0
20231122,111200,85601825,4795,4795,4795,4795,0
20231122,111100,85601825,4795,4795,4795,4795,0
20231122,111000,85601825,4795,4795,4795,4795,0
20231122,110900,85601825,4795,4795,4795,4795,0
20231122,110800,85601825,4795,4795,4795,4795,0
20231122,110700,85601825,4795,4795,4795,4795,0
20231122,110600,85601825,4795,4795,4795,4795,0
20231122,110500,85601825,4795,4795,4795,4795,0
20231122,110400,85601825,4795,4795,4795,4795,0
20231122,110300,85601825,4795,4795,4795,4795,0
20231122,110200,85601825,4795,4795,4795,4795,65
20231122,110100,85290150,4800,4800,4800,4800,0
20231122,110000,85290150,4800,4800,4800,4800,1
20231122,105900,85285350,4800,4800,4800,4800,0
20231122,105800,85285350,4800,4800,4800,4800,6
20231122,105700,85256550,4800,4800,4800,4800,6
20231122,105600,85227750,4795,4795,4795,4795,112
20231122,105500,84690710,4800,4800,4800,4800,0
20231122,105400,84690710,4800,4800,4800,4800,6
20231122,105300,84661910,4795,4795,4795,4795,3
20231122,105200,84647525,4800,4800,4800,4800,0
20231122,105100,84647525,4800,4800,4800,4800,53
20231122,105000,84393125,4800,4800,4800,4800,757
20231122,104900,80759525,4800,4800,4800,4800,1300
20231122,104800,74519525,4800,4800,4800,4800,1010
20231122,104700,69671525,4800,4800,4800,4800,208
20231122,104600,68673125,4800,4800,4800,4800,0
20231122,104500,68673125,4800,4800,4800,4800,609
20231122,104400,65749925,4800,4800,4800,4800,0
20231122,104300,65749925,4800,4800,4800,4800,15
20231122,104200,65677925,4805,4805,4805,4805,0
20231122,104100,65677925,4805,4805,4805,4805,0
20231122,104000,65677925,4805,4805,4805,4805,623
20231122,103900,62684410,4805,4805,4805,4805,1
20231122,103800,62679605,4805,4800,4805,4800,1004
20231122,103700,57860385,4805,4805,4805,4805,0
20231122,103600,57860385,4805,4805,4805,4805,29
20231122,103500,57721040,4800,4800,4800,4800,0
20231122,103400,57721040,4800,4800,4800,4800,860
20231122,103300,53593040,4800,4800,4800,4800,61
20231122,103200,53300240,4805,4805,4805,4805,0
20231122,103100,53300240,4805,4805,4805,4805,0
20231122,103000,53300240,4805,4805,4805,4805,1
20231122,102900,53295435,4800,4800,4800,4800,0
20231122,102800,53295435,4800,4800,4800,4800,0
20231122,102700,53295435,4800,4800,4800,4800,91
20231122,102600,52858635,4800,4805,4805,4800,31
20231122,102500,52709730,4800,4800,4800,4800,0
20231122,102400,52709730,4800,4800,4800,4800,0
20231122,102300,52709730,4800,4800,4800,4800,206
20231122,102200,51720930,4805,4805,4805,4805,5
20231122,102100,51696905,4805,4805,4805,4805,5
20231122,102000,51672880,4800,4800,4800,4800,900
20231122,101900,47352880,4795,4795,4795,4795,0
20231122,101800,47352880,4795,4795,4795,4795,0
20231122,101700,47352880,4795,4795,4795,4795,1
20231122,101600,47348085,4800,4800,4800,4800,0
20231122,101500,47348085,4800,4800,4800,4800,1
20231122,101400,47343285,4795,4795,4795,4795,1016
20231122,101300,42471565,4790,4790,4790,4790,0
20231122,101200,42471565,4790,4790,4790,4790,0
20231122,101100,42471565,4790,4790,4790,4790,227
20231122,101000,41384235,4795,4795,4795,4795,0
20231122,100900,41384235,4795,4795,4795,4795,50
20231122,100800,41144485,4795,4795,4795,4795,1
20231122,100700,41139690,4795,4795,4795,4795,0
20231122,100600,41139690,4795,4795,4795,4795,0
20231122,100500,41139690,4795,4795,4795,4795,0
20231122,100400,41139690,4795,4795,4795,4795,1
20231122,100300,41134895,4790,4790,4790,4790,200
20231122,100200,40176895,4790,4790,4790,4790,300
20231122,100100,38739895,4790,4790,4790,4790,0
20231122,100000,38739895,4790,4790,4790,4790,4
20231122,095900,38720735,4790,4790,4790,4790,0
20231122,095800,38720735,4790,4790,4790,4790,0
20231122,095700,38720735,4790,4790,4790,4790,0
20231122,095600,38720735,4790,4790,4790,4790,95
20231122,095500,38265685,4790,4790,4790,4790,0
20231122,095400,38265685,4790,4790,4790,4790,0
20231122,095300,38265685,4790,4790,4790,4790,0
20231122,095200,38265685,4790,4790,4790,4790,0
20231122,095100,38265685,4790,4790,4790,4790,200
20231122,095000,37307685,4790,4790,4790,4790,0
20231122,094900,37307685,4790,4790,4790,4790,50
20231122,094800,37068185,4795,4795,4795,4795,0
20231122,094700,37068185,4795,4795,4795,4795,57
20231122,094600,36794870,4795,4795,4795,4795,0
20231122,094500,36794870,4795,4795,4795,4795,0
20231122,094400,36794870,4795,4795,4795,4795,0
20231122,094300,36794870,4795,4795,4795,4795,836
20231122,094200,32786250,4800,4800,4800,4800,0
20231122,094100,32786250,4800,4800,4800,4800,0
20231122,094000,32786250,4800,4800,4800,4800,42
20231122,093900,32584650,4800,4800,4800,4800,116
20231122,093800,32027850,4800,4800,4800,4800,0
20231122,093700,32027850,4800,4800,4800,4800,84
20231122,093600,31624650,4795,4795,4795,4795,0
20231122,093500,31624650,4795,4795,4795,4795,1043
20231122,093400,26623465,4795,4800,4800,4795,500
20231122,093300,24225840,4800,4800,4800,4800,0
20231122,093200,24225840,4800,4800,4800,4800,0
20231122,093100,24225840,4800,4800,4800,4800,1
20231122,093000,24221040,4800,4800,4800,4800,0
20231122,092900,24221040,4800,4800,4800,4800,0
20231122,092800,24221040,4800,4800,4800,4800,207
20231122,092700,23227440,4800,4800,4800,4800,100
20231122,092600,22747440,4805,4805,4805,4805,10
20231122,092500,22699390,4800,4800,4800,4800,0
20231122,092400,22699390,4800,4800,4800,4800,0
20231122,092300,22699390,4800,4800,4800,4800,200
20231122,092200,21739390,4805,4805,4805,4805,0
20231122,092100,21739390,4805,4805,4805,4800,79
20231122,092000,21359900,4800,4800,4800,4800,0
20231122,091900,21359900,4800,4800,4800,4800,0
20231122,091800,21359900,4800,4800,4800,4800,200
20231122,091700,20399900,4800,4805,4805,4800,403
20231122,091600,18463500,4800,4795,4800,4795,1277
20231122,091500,12334255,4795,4795,4795,4795,1700
20231122,091400,4182755,4795,4795,4795,4795,0
20231122,091300,4182755,4795,4795,4795,4795,30
20231122,091200,4038905,4795,4795,4795,4795,0
20231122,091100,4038905,4795,4790,4795,4790,318
20231122,091000,2514185,4790,4790,4790,4790,4
20231122,090900,2495025,4785,4785,4785,4785,0
20231122,090800,2495025,4785,4785,4785,4785,5
20231122,090700,2471100,4785,4785,4785,4785,121
20231122,090600,1892115,4785,4785,4785,4785,2
20231122,090500,1882545,4785,4785,4785,4785,50
20231122,090400,1643295,4790,4780,4790,4780,10
20231122,090300,1595450,4780,4780,4780,4780,0
20231122,090200,1595450,4780,4780,4780,4780,9
20231122,090100,1552430,4775,4780,4780,4775,300
20231122,090000,119920,4785,4800,4800,4785,25