KissMeData/005160/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,184200,212834305,4770,4770,4770,4770,1753
20231122,184100,212834305,4770,4770,4770,4770,0
20231122,184000,212834305,4770,4770,4770,4770,0
20231122,183900,212834305,4770,4770,4770,4770,0
20231122,183800,212834305,4770,4770,4770,4770,0
20231122,183700,212834305,4770,4770,4770,4770,0
20231122,183600,212834305,4770,4770,4770,4770,0
20231122,183500,212834305,4770,4770,4770,4770,0
20231122,183400,212834305,4770,4770,4770,4770,0
20231122,183300,212834305,4770,4770,4770,4770,0
20231122,183200,212834305,4770,4770,4770,4770,0
20231122,183100,212834305,4770,4770,4770,4770,0
20231122,183000,212834305,4770,4770,4770,4770,0
20231122,182900,212834305,4770,4770,4770,4770,0
20231122,182800,212834305,4770,4770,4770,4770,0
20231122,182700,212834305,4770,4770,4770,4770,0
20231122,182600,212834305,4770,4770,4770,4770,0
20231122,182500,212834305,4770,4770,4770,4770,0
20231122,182400,212834305,4770,4770,4770,4770,0
20231122,182300,212834305,4770,4770,4770,4770,0
20231122,182200,212834305,4770,4770,4770,4770,0
20231122,182100,212834305,4770,4770,4770,4770,0
20231122,182000,212834305,4770,4770,4770,4770,0
20231122,181900,212834305,4770,4770,4770,4770,0
20231122,181800,212834305,4770,4770,4770,4770,0
20231122,181700,212834305,4770,4770,4770,4770,0
20231122,181600,212834305,4770,4770,4770,4770,0
20231122,181500,212834305,4770,4770,4770,4770,0
20231122,181400,212834305,4770,4770,4770,4770,0
20231122,181300,212834305,4770,4770,4770,4770,0
20231122,181200,212834305,4770,4770,4770,4770,1753
20231122,181100,212834305,4770,4770,4770,4770,0
20231122,181000,212834305,4770,4770,4770,4770,0
20231122,180900,212834305,4770,4770,4770,4770,0
20231122,180800,212834305,4770,4770,4770,4770,0
20231122,180700,212834305,4770,4770,4770,4770,0
20231122,180600,212834305,4770,4770,4770,4770,0
20231122,180500,212834305,4770,4770,4770,4770,0
20231122,180400,212834305,4770,4770,4770,4770,0
20231122,180300,212834305,4770,4770,4770,4770,0
20231122,180200,212834305,4770,4770,4770,4770,0
20231122,180100,212834305,4770,4770,4770,4770,0
20231122,180000,212834305,4770,4770,4770,4770,0
20231122,175900,212834305,4770,4770,4770,4770,0
20231122,175800,212834305,4770,4770,4770,4770,0
20231122,175700,212834305,4770,4770,4770,4770,0
20231122,175600,212834305,4770,4770,4770,4770,0
20231122,175500,212834305,4770,4770,4770,4770,0
20231122,175400,212834305,4770,4770,4770,4770,0
20231122,175300,212834305,4770,4770,4770,4770,0
20231122,175200,212834305,4770,4770,4770,4770,0
20231122,175100,212834305,4770,4770,4770,4770,0
20231122,175000,212834305,4770,4770,4770,4770,0
20231122,174900,212834305,4770,4770,4770,4770,0
20231122,174800,212834305,4770,4770,4770,4770,0
20231122,174700,212834305,4770,4770,4770,4770,0
20231122,174600,212834305,4770,4770,4770,4770,0
20231122,174500,212834305,4770,4770,4770,4770,0
20231122,174400,212834305,4770,4770,4770,4770,0
20231122,174300,212834305,4770,4770,4770,4770,0
20231122,174200,212834305,4770,4770,4770,4770,1753
20231122,174100,212834305,4770,4770,4770,4770,0
20231122,174000,212834305,4770,4770,4770,4770,0
20231122,173900,212834305,4770,4770,4770,4770,0
20231122,173800,212834305,4770,4770,4770,4770,0
20231122,173700,212834305,4770,4770,4770,4770,0
20231122,173600,212834305,4770,4770,4770,4770,0
20231122,173500,212834305,4770,4770,4770,4770,0
20231122,173400,212834305,4770,4770,4770,4770,0
20231122,173300,212834305,4770,4770,4770,4770,0
20231122,173200,212834305,4770,4770,4770,4770,0
20231122,173100,212834305,4770,4770,4770,4770,0
20231122,173000,212834305,4770,4770,4770,4770,0
20231122,172900,212834305,4770,4770,4770,4770,0
20231122,172800,212834305,4770,4770,4770,4770,0
20231122,172700,212834305,4770,4770,4770,4770,0
20231122,172600,212834305,4770,4770,4770,4770,0
20231122,172500,212834305,4770,4770,4770,4770,0
20231122,172400,212834305,4770,4770,4770,4770,0
20231122,172300,212834305,4770,4770,4770,4770,0
20231122,172200,212834305,4770,4770,4770,4770,0
20231122,172100,212834305,4770,4770,4770,4770,0
20231122,172000,212834305,4770,4770,4770,4770,0
20231122,171900,212834305,4770,4770,4770,4770,0
20231122,171800,212834305,4770,4770,4770,4770,0
20231122,171700,212834305,4770,4770,4770,4770,0
20231122,171600,212834305,4770,4770,4770,4770,0
20231122,171500,212834305,4770,4770,4770,4770,0
20231122,171400,212834305,4770,4770,4770,4770,0
20231122,171300,212834305,4770,4770,4770,4770,0
20231122,171200,212834305,4770,4770,4770,4770,1753
20231122,171100,212834305,4770,4770,4770,4770,0
20231122,171000,212834305,4770,4770,4770,4770,0
20231122,170900,212834305,4770,4770,4770,4770,0
20231122,170800,212834305,4770,4770,4770,4770,0
20231122,170700,212834305,4770,4770,4770,4770,0
20231122,170600,212834305,4770,4770,4770,4770,0
20231122,170500,212834305,4770,4770,4770,4770,0
20231122,170400,212834305,4770,4770,4770,4770,0
20231122,170300,212834305,4770,4770,4770,4770,0
20231122,170200,212834305,4770,4770,4770,4770,0
20231122,170100,212834305,4770,4770,4770,4770,0
20231122,170000,212834305,4770,4770,4770,4770,0
20231122,165900,212834305,4770,4770,4770,4770,0
20231122,165800,212834305,4770,4770,4770,4770,0
20231122,165700,212834305,4770,4770,4770,4770,0
20231122,165600,212834305,4770,4770,4770,4770,0
20231122,165500,212834305,4770,4770,4770,4770,0
20231122,165400,212834305,4770,4770,4770,4770,0
20231122,165300,212834305,4770,4770,4770,4770,0
20231122,165200,212834305,4770,4770,4770,4770,0
20231122,165100,212834305,4770,4770,4770,4770,0
20231122,165000,212834305,4770,4770,4770,4770,0
20231122,164900,212834305,4770,4770,4770,4770,0
20231122,164800,212834305,4770,4770,4770,4770,0
20231122,164700,212834305,4770,4770,4770,4770,0
20231122,164600,212834305,4770,4770,4770,4770,0
20231122,164500,212834305,4770,4770,4770,4770,0
20231122,164400,212834305,4770,4770,4770,4770,0
20231122,164300,212834305,4770,4770,4770,4770,0
20231122,164200,212834305,4770,4770,4770,4770,1753
20231122,164100,212834305,4770,4770,4770,4770,0
20231122,164000,212834305,4770,4770,4770,4770,0
20231122,163900,212834305,4770,4770,4770,4770,0
20231122,163800,212834305,4770,4770,4770,4770,0
20231122,163700,212834305,4770,4770,4770,4770,0
20231122,163600,212834305,4770,4770,4770,4770,0
20231122,163500,212834305,4770,4770,4770,4770,0
20231122,163400,212834305,4770,4770,4770,4770,0
20231122,163300,212834305,4770,4770,4770,4770,0
20231122,163200,212834305,4770,4770,4770,4770,0
20231122,163100,212834305,4770,4770,4770,4770,0
20231122,163000,212834305,4770,4770,4770,4770,0
20231122,162900,212834305,4770,4770,4770,4770,0
20231122,162800,212834305,4770,4770,4770,4770,0
20231122,162700,212834305,4770,4770,4770,4770,0
20231122,162600,212834305,4770,4770,4770,4770,0
20231122,162500,212834305,4770,4770,4770,4770,0
20231122,162400,212834305,4770,4770,4770,4770,0
20231122,162300,212834305,4770,4770,4770,4770,0
20231122,162200,212834305,4770,4770,4770,4770,0
20231122,162100,212834305,4770,4770,4770,4770,0
20231122,162000,212834305,4770,4770,4770,4770,0
20231122,161900,212834305,4770,4770,4770,4770,0
20231122,161800,212834305,4770,4770,4770,4770,0
20231122,161700,212834305,4770,4770,4770,4770,0
20231122,161600,212834305,4770,4770,4770,4770,0
20231122,161500,212834305,4770,4770,4770,4770,0
20231122,161400,212834305,4770,4770,4770,4770,0
20231122,161300,212834305,4770,4770,4770,4770,0
20231122,161200,212834305,4770,4770,4770,4770,1753
20231122,161100,212834305,4770,4770,4770,4770,0
20231122,161000,212834305,4770,4770,4770,4770,0
20231122,160900,212834305,4770,4770,4770,4770,0
20231122,160800,212834305,4770,4770,4770,4770,0
20231122,160700,212834305,4770,4770,4770,4770,0
20231122,160600,212834305,4770,4770,4770,4770,0
20231122,160500,212834305,4770,4770,4770,4770,0
20231122,160400,212834305,4770,4770,4770,4770,0
20231122,160300,212834305,4770,4770,4770,4770,0
20231122,160200,212834305,4770,4770,4770,4770,0
20231122,160100,212834305,4770,4770,4770,4770,0
20231122,160000,212834305,4770,4770,4770,4770,0
20231122,155900,212834305,4770,4770,4770,4770,0
20231122,155800,212834305,4770,4770,4770,4770,0
20231122,155700,212834305,4770,4770,4770,4770,0
20231122,155600,212834305,4770,4770,4770,4770,0
20231122,155500,212834305,4770,4770,4770,4770,0
20231122,155400,212834305,4770,4770,4770,4770,0
20231122,155300,212834305,4770,4770,4770,4770,0
20231122,155200,212834305,4770,4770,4770,4770,0
20231122,155100,212834305,4770,4770,4770,4770,0
20231122,155000,212834305,4770,4770,4770,4770,0
20231122,154900,212834305,4770,4770,4770,4770,0
20231122,154800,212834305,4770,4770,4770,4770,0
20231122,154700,212834305,4770,4770,4770,4770,0
20231122,154600,212834305,4770,4770,4770,4770,0
20231122,154500,212834305,4770,4770,4770,4770,0
20231122,154400,212834305,4770,4770,4770,4770,0
20231122,154300,212834305,4770,4770,4770,4770,0
20231122,154200,212834305,4770,4770,4770,4770,1753
20231122,154100,212834305,4770,4770,4770,4770,0
20231122,154000,212834305,4770,4770,4770,4770,0
20231122,153900,212834305,4770,4770,4770,4770,0
20231122,153800,212834305,4770,4770,4770,4770,0
20231122,153700,212834305,4770,4770,4770,4770,0
20231122,153600,212834305,4770,4770,4770,4770,0
20231122,153500,212834305,4770,4770,4770,4770,0
20231122,153400,212834305,4770,4770,4770,4770,0
20231122,153300,212834305,4770,4770,4770,4770,0
20231122,153200,212834305,4770,4770,4770,4770,0
20231122,153100,212834305,4770,4770,4770,4770,0
20231122,153000,212834305,4770,4770,4770,4770,1753
20231122,152900,204472495,4770,4770,4770,4770,0
20231122,152800,204472495,4770,4770,4770,4770,0
20231122,152700,204472495,4770,4770,4770,4770,0
20231122,152600,204472495,4770,4770,4770,4770,0
20231122,152500,204472495,4770,4770,4770,4770,0
20231122,152400,204472495,4770,4770,4770,4770,0
20231122,152300,204472495,4770,4770,4770,4770,0
20231122,152200,204472495,4770,4770,4770,4770,0
20231122,152100,204472495,4770,4770,4770,4770,0
20231122,152000,204472495,4770,4770,4770,4770,0
20231122,151900,204472495,4770,4770,4770,4770,150
20231122,151800,203756995,4770,4770,4770,4770,2174
20231122,151700,193387015,4770,4770,4770,4770,661
20231122,151600,190234045,4770,4770,4770,4770,77
20231122,151500,189866755,4770,4770,4770,4770,86
20231122,151400,189456535,4770,4770,4770,4770,7
20231122,151300,189423145,4770,4770,4770,4770,48
20231122,151200,189194185,4770,4770,4770,4770,47
20231122,151100,188969995,4770,4770,4770,4770,0
20231122,151000,188969995,4770,4770,4770,4770,52
20231122,150900,188721955,4770,4770,4770,4770,71
20231122,150800,188383285,4770,4770,4770,4765,107
20231122,150700,187873220,4770,4765,4770,4765,433
20231122,150600,185809655,4765,4765,4765,4765,10
20231122,150500,185762005,4765,4760,4765,4760,977
20231122,150400,181110880,4765,4765,4765,4765,44
20231122,150300,180901220,4770,4770,4770,4770,0
20231122,150200,180901220,4770,4770,4770,4770,0
20231122,150100,180901220,4770,4765,4770,4765,34
20231122,150000,180739200,4765,4770,4770,4765,2
20231122,145900,180729665,4760,4770,4770,4760,336
20231122,145800,179128115,4770,4760,4770,4760,377
20231122,145700,177333585,4770,4770,4770,4770,0
20231122,145600,177333585,4770,4770,4770,4770,0
20231122,145500,177333585,4770,4765,4770,4760,732
20231122,145400,173847575,4770,4765,4770,4765,56
20231122,145300,173580730,4760,4760,4760,4760,0
20231122,145200,173580730,4760,4770,4770,4760,64
20231122,145100,173275680,4770,4770,4770,4765,41
20231122,145000,173080155,4770,4770,4770,4770,0
20231122,144900,173080155,4770,4770,4770,4760,6266
20231122,144800,143247995,4770,4770,4770,4770,0
20231122,144700,143247995,4770,4770,4770,4770,41
20231122,144600,143052425,4770,4770,4770,4770,0
20231122,144500,143052425,4770,4770,4770,4770,0
20231122,144400,143052425,4770,4760,4770,4760,269
20231122,144300,141771975,4770,4770,4770,4770,0
20231122,144200,141771975,4770,4770,4770,4770,0
20231122,144100,141771975,4770,4765,4770,4760,388
20231122,144000,139923315,4765,4765,4765,4765,104
20231122,143900,139427755,4765,4765,4765,4765,0
20231122,143800,139427755,4765,4770,4770,4760,169
20231122,143700,138622630,4770,4770,4770,4770,10
20231122,143600,138574930,4770,4755,4770,4755,2347
20231122,143500,127401140,4755,4755,4755,4755,1
20231122,143400,127396385,4755,4755,4755,4755,0
20231122,143300,127396385,4755,4755,4755,4755,0
20231122,143200,127396385,4755,4755,4755,4755,151
20231122,143100,126678380,4760,4760,4760,4760,211
20231122,143000,125674020,4760,4760,4760,4760,0
20231122,142900,125674020,4760,4760,4760,4760,0
20231122,142800,125674020,4760,4745,4760,4740,478
20231122,142700,123406175,4745,4760,4760,4745,304
20231122,142600,121962840,4760,4755,4760,4755,175
20231122,142500,121130600,4760,4760,4760,4760,71
20231122,142400,120792640,4760,4760,4760,4760,0
20231122,142300,120792640,4760,4760,4760,4760,0
20231122,142200,120792640,4760,4760,4760,4760,50
20231122,142100,120554640,4760,4760,4760,4750,1100
20231122,142000,115319530,4760,4760,4760,4760,0
20231122,141900,115319530,4760,4755,4760,4755,104
20231122,141800,114824995,4760,4755,4760,4755,52
20231122,141700,114577530,4755,4755,4755,4755,0
20231122,141600,114577530,4755,4750,4755,4750,322
20231122,141500,113048020,4750,4750,4750,4750,0
20231122,141400,113048020,4750,4750,4750,4750,2
20231122,141300,113038520,4750,4750,4750,4750,42
20231122,141200,112839020,4745,4750,4750,4745,64
20231122,141100,112535270,4750,4750,4750,4750,8
20231122,141000,112497270,4750,4750,4750,4750,0
20231122,140900,112497270,4750,4750,4750,4750,20
20231122,140800,112402270,4750,4750,4750,4750,6
20231122,140700,112373770,4750,4750,4750,4750,4
20231122,140600,112354770,4755,4755,4755,4755,0
20231122,140500,112354770,4755,4755,4755,4755,0
20231122,140400,112354770,4755,4755,4755,4755,0
20231122,140300,112354770,4755,4755,4755,4755,0
20231122,140200,112354770,4755,4755,4755,4755,0
20231122,140100,112354770,4755,4750,4755,4745,699
20231122,140000,109034135,4750,4750,4750,4750,0
20231122,135900,109034135,4750,4750,4750,4750,76
20231122,135800,108673135,4750,4750,4750,4750,90
20231122,135700,108245635,4750,4750,4750,4750,0
20231122,135600,108245635,4750,4750,4750,4750,6
20231122,135500,108217135,4750,4750,4750,4750,226
20231122,135400,107143635,4750,4750,4750,4750,0
20231122,135300,107143635,4750,4750,4750,4750,47
20231122,135200,106920385,4750,4750,4750,4750,0
20231122,135100,106920385,4750,4750,4750,4750,0
20231122,135000,106920385,4750,4750,4750,4750,0
20231122,134900,106920385,4750,4750,4750,4750,41
20231122,134800,106725635,4750,4750,4750,4750,0
20231122,134700,106725635,4750,4745,4750,4745,61
20231122,134600,106436185,4750,4750,4750,4750,5
20231122,134500,106412435,4750,4750,4750,4750,0
20231122,134400,106412435,4750,4750,4750,4750,1
20231122,134300,106407685,4750,4750,4750,4750,0
20231122,134200,106407685,4750,4750,4750,4750,41
20231122,134100,106212935,4750,4750,4750,4750,0
20231122,134000,106212935,4750,4750,4750,4745,501
20231122,133900,103835060,4755,4755,4755,4755,6
20231122,133800,103806530,4755,4755,4755,4755,0
20231122,133700,103806530,4755,4755,4755,4755,10
20231122,133600,103758980,4755,4745,4755,4745,11
20231122,133500,103706770,4755,4755,4755,4755,0
20231122,133400,103706770,4755,4755,4755,4755,0
20231122,133300,103706770,4755,4750,4755,4750,2
20231122,133200,103697265,4745,4745,4745,4745,50
20231122,133100,103460015,4750,4750,4750,4750,0
20231122,133000,103460015,4750,4750,4750,4750,177
20231122,132900,102619265,4755,4755,4755,4755,13
20231122,132800,102557450,4755,4755,4755,4755,16
20231122,132700,102481370,4755,4755,4755,4745,385
20231122,132600,100653945,4755,4755,4755,4755,0
20231122,132500,100653945,4755,4755,4755,4755,0
20231122,132400,100653945,4755,4755,4755,4755,0
20231122,132300,100653945,4755,4740,4755,4740,1586
20231122,132200,93134900,4740,4740,4740,4740,2
20231122,132100,93125420,4740,4740,4740,4740,0
20231122,132000,93125420,4740,4740,4740,4740,0
20231122,131900,93125420,4740,4740,4740,4740,0
20231122,131800,93125420,4740,4740,4740,4740,0
20231122,131700,93125420,4740,4735,4740,4735,926
20231122,131600,88737115,4735,4740,4740,4735,91
20231122,131500,88306025,4740,4740,4740,4740,7
20231122,131400,88272845,4740,4740,4740,4740,0
20231122,131300,88272845,4740,4730,4740,4730,143
20231122,131200,87596110,4730,4730,4730,4730,0
20231122,131100,87596110,4730,4730,4730,4730,1
20231122,131000,87591380,4725,4725,4725,4725,11
20231122,130900,87539405,4730,4730,4730,4730,6
20231122,130800,87511025,4730,4730,4730,4730,25
20231122,130700,87392775,4730,4730,4730,4730,41
20231122,130600,87198845,4730,4730,4730,4730,1
20231122,130500,87194115,4730,4730,4730,4730,6
20231122,130400,87165735,4730,4730,4730,4730,0
20231122,130300,87165735,4730,4730,4730,4730,41
20231122,130200,86971805,4730,4730,4730,4730,41
20231122,130100,86777875,4730,4730,4730,4730,6
20231122,130000,86749495,4730,4725,4730,4725,2
20231122,125900,86740040,4730,4730,4730,4730,0
20231122,125800,86740040,4730,4730,4730,4730,0
20231122,125700,86740040,4730,4730,4730,4730,0
20231122,125600,86740040,4730,4730,4730,4730,0
20231122,125500,86740040,4730,4730,4730,4730,0
20231122,125400,86740040,4730,4730,4730,4730,41
20231122,125300,86546110,4730,4730,4730,4730,1
20231122,125200,86541380,4725,4725,4725,4725,34
20231122,125100,86380730,4725,4725,4725,4725,41
20231122,125000,86187005,4725,4725,4725,4725,0
20231122,124900,86187005,4725,4725,4725,4725,0
20231122,124800,86187005,4725,4725,4725,4725,0
20231122,124700,86187005,4725,4720,4725,4720,201
20231122,124600,85238280,4725,4725,4725,4725,0
20231122,124500,85238280,4725,4725,4725,4725,0
20231122,124400,85238280,4725,4725,4725,4725,1
20231122,124300,85233555,4720,4720,4720,4720,0
20231122,124200,85233555,4720,4720,4720,4720,0
20231122,124100,85233555,4720,4720,4720,4720,9
20231122,124000,85191075,4725,4725,4725,4725,0
20231122,123900,85191075,4725,4725,4725,4725,1
20231122,123800,85186350,4715,4715,4715,4715,6
20231122,123700,85158060,4725,4725,4725,4725,0
20231122,123600,85158060,4725,4725,4725,4725,6
20231122,123500,85129710,4715,4715,4715,4715,130
20231122,123400,84516760,4725,4725,4725,4725,7
20231122,123300,84483685,4730,4730,4730,4730,0
20231122,123200,84483685,4730,4730,4730,4730,0
20231122,123100,84483685,4730,4730,4730,4730,0
20231122,123000,84483685,4730,4730,4730,4730,1
20231122,122900,84478955,4725,4725,4725,4725,50
20231122,122800,84242705,4730,4730,4730,4730,0
20231122,122700,84242705,4730,4730,4730,4730,0
20231122,122600,84242705,4730,4730,4730,4730,0
20231122,122500,84242705,4730,4730,4730,4730,1
20231122,122400,84237975,4720,4715,4720,4715,8
20231122,122300,84200250,4715,4715,4715,4715,0
20231122,122200,84200250,4715,4710,4715,4705,564
20231122,122100,81544960,4715,4715,4715,4715,1
20231122,122000,81540245,4710,4710,4710,4710,112
20231122,121900,81012725,4710,4710,4710,4710,145
20231122,121800,80329775,4710,4710,4710,4710,5
20231122,121700,80306225,4710,4710,4710,4710,10
20231122,121600,80259125,4710,4710,4710,4710,2
20231122,121500,80249705,4710,4710,4710,4710,0
20231122,121400,80249705,4710,4710,4710,4710,6
20231122,121300,80221445,4710,4710,4710,4710,0
20231122,121200,80221445,4710,4710,4710,4710,0
20231122,121100,80221445,4710,4710,4710,4710,0
20231122,121000,80221445,4710,4710,4710,4710,7
20231122,120900,80188475,4710,4710,4710,4710,0
20231122,120800,80188475,4710,4710,4710,4710,0
20231122,120700,80188475,4710,4710,4710,4710,0
20231122,120600,80188475,4710,4710,4710,4710,0
20231122,120500,80188475,4710,4705,4710,4705,16
20231122,120400,80113190,4700,4700,4700,4700,10
20231122,120300,80066190,4705,4705,4705,4705,0
20231122,120200,80066190,4705,4705,4705,4705,0
20231122,120100,80066190,4705,4705,4705,4705,20
20231122,120000,79972090,4705,4705,4705,4705,90
20231122,115900,79548640,4710,4710,4710,4710,139
20231122,115800,78893950,4715,4715,4715,4715,10
20231122,115700,78846800,4715,4715,4715,4715,0
20231122,115600,78846800,4715,4715,4715,4715,0
20231122,115500,78846800,4715,4715,4715,4715,0
20231122,115400,78846800,4715,4715,4715,4715,0
20231122,115300,78846800,4715,4715,4715,4715,0
20231122,115200,78846800,4715,4715,4715,4715,9
20231122,115100,78804365,4715,4715,4715,4715,17
20231122,115000,78724210,4715,4715,4715,4715,0
20231122,114900,78724210,4715,4715,4715,4715,0
20231122,114800,78724210,4715,4715,4715,4715,1
20231122,114700,78719495,4710,4710,4710,4710,56
20231122,114600,78455735,4710,4710,4710,4710,0
20231122,114500,78455735,4710,4710,4710,4710,0
20231122,114400,78455735,4710,4710,4710,4710,0
20231122,114300,78455735,4710,4710,4710,4710,0
20231122,114200,78455735,4710,4710,4710,4710,6
20231122,114100,78427475,4710,4710,4710,4710,18
20231122,114000,78342695,4715,4715,4715,4715,0
20231122,113900,78342695,4715,4710,4715,4710,100
20231122,113800,77871690,4710,4710,4710,4710,0
20231122,113700,77871690,4710,4705,4710,4705,126
20231122,113600,77278855,4705,4705,4705,4705,2
20231122,113500,77269445,4705,4705,4705,4705,0
20231122,113400,77269445,4705,4705,4705,4705,1
20231122,113300,77264740,4705,4705,4705,4705,0
20231122,113200,77264740,4705,4705,4705,4705,21
20231122,113100,77165935,4705,4695,4705,4695,759
20231122,113000,73601840,4695,4705,4705,4695,26
20231122,112900,73479710,4705,4705,4705,4705,1
20231122,112800,73475005,4705,4705,4705,4705,28
20231122,112700,73343265,4705,4705,4705,4705,0
20231122,112600,73343265,4705,4705,4705,4705,0
20231122,112500,73343265,4705,4705,4705,4705,6
20231122,112400,73315035,4705,4705,4705,4705,0
20231122,112300,73315035,4705,4705,4705,4705,0
20231122,112200,73315035,4705,4705,4705,4705,6
20231122,112100,73286805,4695,4695,4695,4695,0
20231122,112000,73286805,4695,4695,4695,4695,0
20231122,111900,73286805,4695,4700,4700,4695,16
20231122,111800,73211665,4705,4705,4705,4705,174
20231122,111700,72392995,4710,4710,4710,4710,1
20231122,111600,72388285,4710,4710,4710,4710,6
20231122,111500,72360025,4710,4700,4710,4700,66
20231122,111400,72049205,4715,4715,4715,4715,0
20231122,111300,72049205,4715,4700,4715,4700,1231
20231122,111200,66260040,4700,4700,4700,4700,1
20231122,111100,66255340,4690,4700,4700,4690,179
20231122,111000,65415770,4700,4700,4700,4700,0
20231122,110900,65415770,4700,4700,4700,4700,0
20231122,110800,65415770,4700,4700,4700,4700,0
20231122,110700,65415770,4700,4700,4700,4700,12
20231122,110600,65359370,4700,4700,4700,4700,185
20231122,110500,64489870,4700,4700,4700,4700,0
20231122,110400,64489870,4700,4700,4700,4700,69
20231122,110300,64165570,4700,4700,4700,4700,0
20231122,110200,64165570,4700,4700,4700,4700,0
20231122,110100,64165570,4700,4700,4700,4700,3
20231122,110000,64151470,4700,4700,4700,4700,0
20231122,105900,64151470,4700,4695,4700,4695,415
20231122,105800,62202480,4695,4695,4695,4695,22
20231122,105700,62099190,4690,4690,4690,4690,0
20231122,105600,62099190,4690,4690,4690,4690,100
20231122,105500,61630190,4695,4695,4695,4695,6
20231122,105400,61602020,4695,4695,4695,4695,0
20231122,105300,61602020,4695,4695,4695,4695,6
20231122,105200,61573850,4695,4695,4695,4695,0
20231122,105100,61573850,4695,4695,4695,4695,2
20231122,105000,61564460,4695,4695,4695,4695,2
20231122,104900,61555070,4695,4695,4695,4695,2
20231122,104800,61545680,4695,4695,4695,4695,3
20231122,104700,61531595,4695,4695,4695,4695,4
20231122,104600,61512815,4695,4695,4695,4695,7
20231122,104500,61479950,4695,4695,4695,4695,2
20231122,104400,61470560,4695,4695,4695,4695,6
20231122,104300,61442390,4690,4690,4690,4690,1
20231122,104200,61437700,4695,4695,4695,4695,6
20231122,104100,61409530,4695,4695,4695,4695,0
20231122,104000,61409530,4695,4695,4695,4695,6
20231122,103900,61381360,4695,4695,4695,4695,1
20231122,103800,61376665,4690,4690,4690,4690,0
20231122,103700,61376665,4690,4690,4690,4690,13
20231122,103600,61315695,4690,4690,4690,4690,0
20231122,103500,61315695,4690,4690,4690,4690,1
20231122,103400,61311005,4690,4690,4690,4690,34
20231122,103300,61151545,4690,4690,4690,4690,0
20231122,103200,61151545,4690,4690,4690,4690,7
20231122,103100,61118715,4685,4685,4685,4685,0
20231122,103000,61118715,4685,4690,4690,4685,17
20231122,102900,61039040,4690,4690,4690,4690,11
20231122,102800,60987450,4685,4685,4685,4685,0
20231122,102700,60987450,4685,4690,4690,4685,218
20231122,102600,59965780,4685,4685,4685,4685,0
20231122,102500,59965780,4685,4685,4685,4685,14
20231122,102400,59900190,4690,4690,4690,4690,13
20231122,102300,59839220,4685,4685,4685,4685,91
20231122,102200,59412885,4690,4690,4690,4690,57
20231122,102100,59145555,4695,4695,4695,4695,0
20231122,102000,59145555,4695,4695,4695,4695,6
20231122,101900,59117385,4695,4695,4695,4695,0
20231122,101800,59117385,4695,4695,4695,4695,25
20231122,101700,59000010,4695,4690,4695,4685,527
20231122,101600,56527545,4690,4690,4690,4690,6
20231122,101500,56499405,4680,4685,4685,4680,767
20231122,101400,52908975,4695,4695,4695,4695,6
20231122,101300,52880805,4695,4695,4695,4695,0
20231122,101200,52880805,4695,4695,4695,4695,7
20231122,101100,52847940,4695,4695,4695,4695,0
20231122,101000,52847940,4695,4695,4695,4695,0
20231122,100900,52847940,4695,4685,4695,4685,2370
20231122,100800,41743460,4685,4680,4685,4680,28
20231122,100700,41612385,4685,4685,4685,4685,2
20231122,100600,41603015,4680,4680,4680,4680,10
20231122,100500,41556215,4685,4685,4685,4685,717
20231122,100400,38197070,4690,4685,4690,4685,605
20231122,100300,35362115,4690,4690,4690,4690,0
20231122,100200,35362115,4690,4690,4690,4690,0
20231122,100100,35362115,4690,4690,4690,4690,1
20231122,100000,35357425,4685,4685,4685,4685,582
20231122,095900,32630755,4690,4690,4690,4690,297
20231122,095800,31237825,4695,4695,4695,4695,0
20231122,095700,31237825,4695,4695,4695,4695,0
20231122,095600,31237825,4695,4695,4695,4695,1
20231122,095500,31233130,4695,4695,4695,4695,0
20231122,095400,31233130,4695,4695,4695,4695,5
20231122,095300,31209655,4695,4695,4695,4695,1
20231122,095200,31204960,4700,4700,4700,4700,0
20231122,095100,31204960,4700,4700,4700,4700,0
20231122,095000,31204960,4700,4700,4700,4700,0
20231122,094900,31204960,4700,4695,4700,4695,300
20231122,094800,29795730,4700,4700,4700,4700,0
20231122,094700,29795730,4700,4705,4705,4700,75
20231122,094600,29443130,4705,4700,4705,4700,41
20231122,094500,29250425,4700,4695,4700,4695,118
20231122,094400,28696355,4695,4695,4695,4695,29
20231122,094300,28560200,4700,4700,4700,4695,284
20231122,094200,27226305,4700,4700,4700,4700,578
20231122,094100,24509705,4710,4710,4710,4710,60
20231122,094000,24227105,4710,4710,4710,4710,0
20231122,093900,24227105,4710,4710,4710,4710,1
20231122,093800,24222395,4710,4710,4710,4710,101
20231122,093700,23746685,4710,4710,4710,4710,0
20231122,093600,23746685,4710,4705,4710,4705,101
20231122,093500,23271475,4705,4715,4715,4705,114
20231122,093400,22735095,4705,4720,4725,4705,1292
20231122,093300,16649700,4730,4730,4730,4730,4
20231122,093200,16630780,4730,4730,4730,4730,4
20231122,093100,16611860,4730,4730,4730,4730,3
20231122,093000,16597670,4730,4730,4730,4730,219
20231122,092900,15561800,4715,4725,4725,4715,46
20231122,092800,15344870,4730,4730,4730,4730,1
20231122,092700,15340140,4725,4730,4730,4725,138
20231122,092600,14687555,4735,4735,4735,4735,0
20231122,092500,14687555,4735,4735,4735,4735,50
20231122,092400,14450805,4735,4735,4735,4735,3
20231122,092300,14436600,4735,4735,4735,4735,0
20231122,092200,14436600,4735,4735,4735,4735,100
20231122,092100,13963100,4735,4735,4735,4735,0
20231122,092000,13963100,4735,4735,4735,4735,0
20231122,091900,13963100,4735,4735,4735,4735,0
20231122,091800,13963100,4735,4735,4735,4735,10
20231122,091700,13915750,4740,4740,4740,4740,1
20231122,091600,13911010,4735,4740,4740,4735,285
20231122,091500,12560535,4740,4740,4740,4740,5
20231122,091400,12536835,4745,4745,4745,4745,10
20231122,091300,12489385,4745,4745,4745,4745,0
20231122,091200,12489385,4745,4745,4745,4745,0
20231122,091100,12489385,4745,4775,4775,4745,206
20231122,091000,11508645,4780,4775,4780,4770,248
20231122,090900,10324735,4775,4720,4775,4720,658
20231122,090800,7217520,4720,4720,4720,4720,101
20231122,090700,6740800,4720,4715,4720,4715,164
20231122,090600,5967285,4705,4710,4710,4705,97
20231122,090500,5510890,4715,4715,4715,4715,11
20231122,090400,5459025,4715,4715,4715,4715,100
20231122,090300,4987525,4720,4720,4720,4720,1
20231122,090200,4982805,4685,4725,4725,4685,121
20231122,090100,4412350,4725,4730,4730,4725,52
20231122,090000,4166645,4730,4735,4740,4730,880