KissMeData/203690/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,203100,161277615,4850,4850,4850,4850,1482
20241118,203000,161277615,4850,4850,4850,4850,0
20241118,202900,161277615,4850,4850,4850,4850,0
20241118,202800,161277615,4850,4850,4850,4850,0
20241118,202700,161277615,4850,4850,4850,4850,0
20241118,202600,161277615,4850,4850,4850,4850,0
20241118,202500,161277615,4850,4850,4850,4850,0
20241118,202400,161277615,4850,4850,4850,4850,0
20241118,202300,161277615,4850,4850,4850,4850,0
20241118,202200,161277615,4850,4850,4850,4850,0
20241118,202100,161277615,4850,4850,4850,4850,0
20241118,202000,161277615,4850,4850,4850,4850,0
20241118,201900,161277615,4850,4850,4850,4850,0
20241118,201800,161277615,4850,4850,4850,4850,0
20241118,201700,161277615,4850,4850,4850,4850,0
20241118,201600,161277615,4850,4850,4850,4850,0
20241118,201500,161277615,4850,4850,4850,4850,0
20241118,201400,161277615,4850,4850,4850,4850,0
20241118,201300,161277615,4850,4850,4850,4850,0
20241118,201200,161277615,4850,4850,4850,4850,0
20241118,201100,161277615,4850,4850,4850,4850,0
20241118,201000,161277615,4850,4850,4850,4850,0
20241118,200900,161277615,4850,4850,4850,4850,0
20241118,200800,161277615,4850,4850,4850,4850,0
20241118,200700,161277615,4850,4850,4850,4850,0
20241118,200600,161277615,4850,4850,4850,4850,0
20241118,200500,161277615,4850,4850,4850,4850,0
20241118,200400,161277615,4850,4850,4850,4850,0
20241118,200300,161277615,4850,4850,4850,4850,0
20241118,200200,161277615,4850,4850,4850,4850,0
20241118,200100,161277615,4850,4850,4850,4850,1482
20241118,200000,161277615,4850,4850,4850,4850,0
20241118,195900,161277615,4850,4850,4850,4850,0
20241118,195800,161277615,4850,4850,4850,4850,0
20241118,195700,161277615,4850,4850,4850,4850,0
20241118,195600,161277615,4850,4850,4850,4850,0
20241118,195500,161277615,4850,4850,4850,4850,0
20241118,195400,161277615,4850,4850,4850,4850,0
20241118,195300,161277615,4850,4850,4850,4850,0
20241118,195200,161277615,4850,4850,4850,4850,0
20241118,195100,161277615,4850,4850,4850,4850,0
20241118,195000,161277615,4850,4850,4850,4850,0
20241118,194900,161277615,4850,4850,4850,4850,0
20241118,194800,161277615,4850,4850,4850,4850,0
20241118,194700,161277615,4850,4850,4850,4850,0
20241118,194600,161277615,4850,4850,4850,4850,0
20241118,194500,161277615,4850,4850,4850,4850,0
20241118,194400,161277615,4850,4850,4850,4850,0
20241118,194300,161277615,4850,4850,4850,4850,0
20241118,194200,161277615,4850,4850,4850,4850,0
20241118,194100,161277615,4850,4850,4850,4850,0
20241118,194000,161277615,4850,4850,4850,4850,0
20241118,193900,161277615,4850,4850,4850,4850,0
20241118,193800,161277615,4850,4850,4850,4850,0
20241118,193700,161277615,4850,4850,4850,4850,0
20241118,193600,161277615,4850,4850,4850,4850,0
20241118,193500,161277615,4850,4850,4850,4850,0
20241118,193400,161277615,4850,4850,4850,4850,0
20241118,193300,161277615,4850,4850,4850,4850,0
20241118,193200,161277615,4850,4850,4850,4850,0
20241118,193100,161277615,4850,4850,4850,4850,1482
20241118,193000,161277615,4850,4850,4850,4850,0
20241118,192900,161277615,4850,4850,4850,4850,0
20241118,192800,161277615,4850,4850,4850,4850,0
20241118,192700,161277615,4850,4850,4850,4850,0
20241118,192600,161277615,4850,4850,4850,4850,0
20241118,192500,161277615,4850,4850,4850,4850,0
20241118,192400,161277615,4850,4850,4850,4850,0
20241118,192300,161277615,4850,4850,4850,4850,0
20241118,192200,161277615,4850,4850,4850,4850,0
20241118,192100,161277615,4850,4850,4850,4850,0
20241118,192000,161277615,4850,4850,4850,4850,0
20241118,191900,161277615,4850,4850,4850,4850,0
20241118,191800,161277615,4850,4850,4850,4850,0
20241118,191700,161277615,4850,4850,4850,4850,0
20241118,191600,161277615,4850,4850,4850,4850,0
20241118,191500,161277615,4850,4850,4850,4850,0
20241118,191400,161277615,4850,4850,4850,4850,0
20241118,191300,161277615,4850,4850,4850,4850,0
20241118,191200,161277615,4850,4850,4850,4850,0
20241118,191100,161277615,4850,4850,4850,4850,0
20241118,191000,161277615,4850,4850,4850,4850,0
20241118,190900,161277615,4850,4850,4850,4850,0
20241118,190800,161277615,4850,4850,4850,4850,0
20241118,190700,161277615,4850,4850,4850,4850,0
20241118,190600,161277615,4850,4850,4850,4850,0
20241118,190500,161277615,4850,4850,4850,4850,0
20241118,190400,161277615,4850,4850,4850,4850,0
20241118,190300,161277615,4850,4850,4850,4850,0
20241118,190200,161277615,4850,4850,4850,4850,0
20241118,190100,161277615,4850,4850,4850,4850,1482
20241118,190000,161277615,4850,4850,4850,4850,0
20241118,185900,161277615,4850,4850,4850,4850,0
20241118,185800,161277615,4850,4850,4850,4850,0
20241118,185700,161277615,4850,4850,4850,4850,0
20241118,185600,161277615,4850,4850,4850,4850,0
20241118,185500,161277615,4850,4850,4850,4850,0
20241118,185400,161277615,4850,4850,4850,4850,0
20241118,185300,161277615,4850,4850,4850,4850,0
20241118,185200,161277615,4850,4850,4850,4850,0
20241118,185100,161277615,4850,4850,4850,4850,0
20241118,185000,161277615,4850,4850,4850,4850,0
20241118,184900,161277615,4850,4850,4850,4850,0
20241118,184800,161277615,4850,4850,4850,4850,0
20241118,184700,161277615,4850,4850,4850,4850,0
20241118,184600,161277615,4850,4850,4850,4850,0
20241118,184500,161277615,4850,4850,4850,4850,0
20241118,184400,161277615,4850,4850,4850,4850,0
20241118,184300,161277615,4850,4850,4850,4850,0
20241118,184200,161277615,4850,4850,4850,4850,0
20241118,184100,161277615,4850,4850,4850,4850,0
20241118,184000,161277615,4850,4850,4850,4850,0
20241118,183900,161277615,4850,4850,4850,4850,0
20241118,183800,161277615,4850,4850,4850,4850,0
20241118,183700,161277615,4850,4850,4850,4850,0
20241118,183600,161277615,4850,4850,4850,4850,0
20241118,183500,161277615,4850,4850,4850,4850,0
20241118,183400,161277615,4850,4850,4850,4850,0
20241118,183300,161277615,4850,4850,4850,4850,0
20241118,183200,161277615,4850,4850,4850,4850,0
20241118,183100,161277615,4850,4850,4850,4850,1482
20241118,183000,161277615,4850,4850,4850,4850,0
20241118,182900,161277615,4850,4850,4850,4850,0
20241118,182800,161277615,4850,4850,4850,4850,0
20241118,182700,161277615,4850,4850,4850,4850,0
20241118,182600,161277615,4850,4850,4850,4850,0
20241118,182500,161277615,4850,4850,4850,4850,0
20241118,182400,161277615,4850,4850,4850,4850,0
20241118,182300,161277615,4850,4850,4850,4850,0
20241118,182200,161277615,4850,4850,4850,4850,0
20241118,182100,161277615,4850,4850,4850,4850,0
20241118,182000,161277615,4850,4850,4850,4850,0
20241118,181900,161277615,4850,4850,4850,4850,0
20241118,181800,161277615,4850,4850,4850,4850,0
20241118,181700,161277615,4850,4850,4850,4850,0
20241118,181600,161277615,4850,4850,4850,4850,0
20241118,181500,161277615,4850,4850,4850,4850,0
20241118,181400,161277615,4850,4850,4850,4850,0
20241118,181300,161277615,4850,4850,4850,4850,0
20241118,181200,161277615,4850,4850,4850,4850,0
20241118,181100,161277615,4850,4850,4850,4850,0
20241118,181000,161277615,4850,4850,4850,4850,0
20241118,180900,161277615,4850,4850,4850,4850,0
20241118,180800,161277615,4850,4850,4850,4850,0
20241118,180700,161277615,4850,4850,4850,4850,0
20241118,180600,161277615,4850,4850,4850,4850,0
20241118,180500,161277615,4850,4850,4850,4850,0
20241118,180400,161277615,4850,4850,4850,4850,0
20241118,180300,161277615,4850,4850,4850,4850,0
20241118,180200,161277615,4850,4850,4850,4850,0
20241118,180100,161277615,4850,4850,4850,4850,1482
20241118,180000,161277615,4850,4850,4850,4850,0
20241118,175900,161277615,4850,4850,4850,4850,0
20241118,175800,161277615,4850,4850,4850,4850,0
20241118,175700,161277615,4850,4850,4850,4850,0
20241118,175600,161277615,4850,4850,4850,4850,0
20241118,175500,161277615,4850,4850,4850,4850,0
20241118,175400,161277615,4850,4850,4850,4850,0
20241118,175300,161277615,4850,4850,4850,4850,0
20241118,175200,161277615,4850,4850,4850,4850,0
20241118,175100,161277615,4850,4850,4850,4850,0
20241118,175000,161277615,4850,4850,4850,4850,0
20241118,174900,161277615,4850,4850,4850,4850,0
20241118,174800,161277615,4850,4850,4850,4850,0
20241118,174700,161277615,4850,4850,4850,4850,0
20241118,174600,161277615,4850,4850,4850,4850,0
20241118,174500,161277615,4850,4850,4850,4850,0
20241118,174400,161277615,4850,4850,4850,4850,0
20241118,174300,161277615,4850,4850,4850,4850,0
20241118,174200,161277615,4850,4850,4850,4850,0
20241118,174100,161277615,4850,4850,4850,4850,0
20241118,174000,161277615,4850,4850,4850,4850,0
20241118,173900,161277615,4850,4850,4850,4850,0
20241118,173800,161277615,4850,4850,4850,4850,0
20241118,173700,161277615,4850,4850,4850,4850,0
20241118,173600,161277615,4850,4850,4850,4850,0
20241118,173500,161277615,4850,4850,4850,4850,0
20241118,173400,161277615,4850,4850,4850,4850,0
20241118,173300,161277615,4850,4850,4850,4850,0
20241118,173200,161277615,4850,4850,4850,4850,0
20241118,173100,161277615,4850,4850,4850,4850,1482
20241118,173000,161277615,4850,4850,4850,4850,0
20241118,172900,161277615,4850,4850,4850,4850,0
20241118,172800,161277615,4850,4850,4850,4850,0
20241118,172700,161277615,4850,4850,4850,4850,0
20241118,172600,161277615,4850,4850,4850,4850,0
20241118,172500,161277615,4850,4850,4850,4850,0
20241118,172400,161277615,4850,4850,4850,4850,0
20241118,172300,161277615,4850,4850,4850,4850,0
20241118,172200,161277615,4850,4850,4850,4850,0
20241118,172100,161277615,4850,4850,4850,4850,0
20241118,172000,161277615,4850,4850,4850,4850,0
20241118,171900,161277615,4850,4850,4850,4850,0
20241118,171800,161277615,4850,4850,4850,4850,0
20241118,171700,161277615,4850,4850,4850,4850,0
20241118,171600,161277615,4850,4850,4850,4850,0
20241118,171500,161277615,4850,4850,4850,4850,0
20241118,171400,161277615,4850,4850,4850,4850,0
20241118,171300,161277615,4850,4850,4850,4850,0
20241118,171200,161277615,4850,4850,4850,4850,0
20241118,171100,161277615,4850,4850,4850,4850,0
20241118,171000,161277615,4850,4850,4850,4850,0
20241118,170900,161277615,4850,4850,4850,4850,0
20241118,170800,161277615,4850,4850,4850,4850,0
20241118,170700,161277615,4850,4850,4850,4850,0
20241118,170600,161277615,4850,4850,4850,4850,0
20241118,170500,161277615,4850,4850,4850,4850,0
20241118,170400,161277615,4850,4850,4850,4850,0
20241118,170300,161277615,4850,4850,4850,4850,0
20241118,170200,161277615,4850,4850,4850,4850,0
20241118,170100,161277615,4850,4850,4850,4850,1482
20241118,170000,161277615,4850,4850,4850,4850,0
20241118,165900,161277615,4850,4850,4850,4850,0
20241118,165800,161277615,4850,4850,4850,4850,0
20241118,165700,161277615,4850,4850,4850,4850,0
20241118,165600,161277615,4850,4850,4850,4850,0
20241118,165500,161277615,4850,4850,4850,4850,0
20241118,165400,161277615,4850,4850,4850,4850,0
20241118,165300,161277615,4850,4850,4850,4850,0
20241118,165200,161277615,4850,4850,4850,4850,0
20241118,165100,161277615,4850,4850,4850,4850,0
20241118,165000,161277615,4850,4850,4850,4850,0
20241118,164900,161277615,4850,4850,4850,4850,0
20241118,164800,161277615,4850,4850,4850,4850,0
20241118,164700,161277615,4850,4850,4850,4850,0
20241118,164600,161277615,4850,4850,4850,4850,0
20241118,164500,161277615,4850,4850,4850,4850,0
20241118,164400,161277615,4850,4850,4850,4850,0
20241118,164300,161277615,4850,4850,4850,4850,0
20241118,164200,161277615,4850,4850,4850,4850,0
20241118,164100,161277615,4850,4850,4850,4850,0
20241118,164000,161277615,4850,4850,4850,4850,0
20241118,163900,161277615,4850,4850,4850,4850,0
20241118,163800,161277615,4850,4850,4850,4850,0
20241118,163700,161277615,4850,4850,4850,4850,0
20241118,163600,161277615,4850,4850,4850,4850,0
20241118,163500,161277615,4850,4850,4850,4850,0
20241118,163400,161277615,4850,4850,4850,4850,0
20241118,163300,161277615,4850,4850,4850,4850,0
20241118,163200,161277615,4850,4850,4850,4850,0
20241118,163100,161277615,4850,4850,4850,4850,1482
20241118,163000,161277615,4850,4850,4850,4850,0
20241118,162900,161277615,4850,4850,4850,4850,0
20241118,162800,161277615,4850,4850,4850,4850,0
20241118,162700,161277615,4850,4850,4850,4850,0
20241118,162600,161277615,4850,4850,4850,4850,0
20241118,162500,161277615,4850,4850,4850,4850,0
20241118,162400,161277615,4850,4850,4850,4850,0
20241118,162300,161277615,4850,4850,4850,4850,0
20241118,162200,161277615,4850,4850,4850,4850,0
20241118,162100,161277615,4850,4850,4850,4850,0
20241118,162000,161277615,4850,4850,4850,4850,0
20241118,161900,161277615,4850,4850,4850,4850,0
20241118,161800,161277615,4850,4850,4850,4850,0
20241118,161700,161277615,4850,4850,4850,4850,0
20241118,161600,161277615,4850,4850,4850,4850,0
20241118,161500,161277615,4850,4850,4850,4850,0
20241118,161400,161277615,4850,4850,4850,4850,0
20241118,161300,161277615,4850,4850,4850,4850,0
20241118,161200,161277615,4850,4850,4850,4850,0
20241118,161100,161277615,4850,4850,4850,4850,0
20241118,161000,161277615,4850,4850,4850,4850,0
20241118,160900,161277615,4850,4850,4850,4850,0
20241118,160800,161277615,4850,4850,4850,4850,0
20241118,160700,161277615,4850,4850,4850,4850,0
20241118,160600,161277615,4850,4850,4850,4850,0
20241118,160500,161277615,4850,4850,4850,4850,0
20241118,160400,161277615,4850,4850,4850,4850,0
20241118,160300,161277615,4850,4850,4850,4850,0
20241118,160200,161277615,4850,4850,4850,4850,0
20241118,160100,161277615,4850,4850,4850,4850,1482
20241118,160000,161277615,4850,4850,4850,4850,0
20241118,155900,161277615,4850,4850,4850,4850,0
20241118,155800,161277615,4850,4850,4850,4850,0
20241118,155700,161277615,4850,4850,4850,4850,0
20241118,155600,161277615,4850,4850,4850,4850,0
20241118,155500,161277615,4850,4850,4850,4850,0
20241118,155400,161277615,4850,4850,4850,4850,0
20241118,155300,161277615,4850,4850,4850,4850,0
20241118,155200,161277615,4850,4850,4850,4850,0
20241118,155100,161277615,4850,4850,4850,4850,0
20241118,155000,161277615,4850,4850,4850,4850,0
20241118,154900,161277615,4850,4850,4850,4850,0
20241118,154800,161277615,4850,4850,4850,4850,0
20241118,154700,161277615,4850,4850,4850,4850,0
20241118,154600,161277615,4850,4850,4850,4850,0
20241118,154500,161277615,4850,4850,4850,4850,0
20241118,154400,161277615,4850,4850,4850,4850,0
20241118,154300,161277615,4850,4850,4850,4850,0
20241118,154200,161277615,4850,4850,4850,4850,0
20241118,154100,161277615,4850,4850,4850,4850,0
20241118,154000,161277615,4850,4850,4850,4850,0
20241118,153900,161277615,4850,4850,4850,4850,0
20241118,153800,161277615,4850,4850,4850,4850,0
20241118,153700,161277615,4850,4850,4850,4850,0
20241118,153600,161277615,4850,4850,4850,4850,0
20241118,153500,161277615,4850,4850,4850,4850,0
20241118,153400,161277615,4850,4850,4850,4850,0
20241118,153300,161277615,4850,4850,4850,4850,0
20241118,153200,161277615,4850,4850,4850,4850,0
20241118,153100,161277615,4850,4850,4850,4850,1482
20241118,153000,161277615,4850,4850,4850,4850,1482
20241118,152900,154089915,4875,4875,4875,4875,0
20241118,152800,154089915,4875,4875,4875,4875,0
20241118,152700,154089915,4875,4875,4875,4875,0
20241118,152600,154089915,4875,4875,4875,4875,0
20241118,152500,154089915,4875,4875,4875,4875,0
20241118,152400,154089915,4875,4875,4875,4875,0
20241118,152300,154089915,4875,4875,4875,4875,0
20241118,152200,154089915,4875,4875,4875,4875,0
20241118,152100,154089915,4875,4875,4875,4875,0
20241118,152000,154089915,4875,4875,4875,4875,0
20241118,151900,154089915,4875,4850,4875,4850,879
20241118,151800,149809955,4850,4850,4850,4850,0
20241118,151700,149809955,4850,4850,4850,4850,25
20241118,151600,149688705,4860,4860,4860,4860,500
20241118,151500,147258705,4870,4870,4870,4870,0
20241118,151400,147258705,4870,4870,4870,4870,0
20241118,151300,147258705,4870,4870,4870,4870,0
20241118,151200,147258705,4870,4850,4870,4850,476
20241118,151100,144950085,4870,4870,4870,4870,0
20241118,151000,144950085,4870,4870,4870,4870,1
20241118,150900,144945215,4865,4815,4865,4815,2639
20241118,150800,132207195,4810,4810,4810,4810,498
20241118,150700,129811815,4800,4795,4800,4795,288
20241118,150600,128429425,4800,4800,4800,4800,0
20241118,150500,128429425,4800,4800,4800,4800,10
20241118,150400,128381425,4800,4800,4800,4800,0
20241118,150300,128381425,4800,4800,4800,4800,72
20241118,150200,128035825,4800,4800,4800,4800,29
20241118,150100,127896625,4800,4800,4800,4800,0
20241118,150000,127896625,4800,4800,4800,4800,0
20241118,145900,127896625,4800,4805,4805,4800,24
20241118,145800,127781405,4805,4805,4805,4805,19
20241118,145700,127690110,4810,4810,4810,4810,0
20241118,145600,127690110,4810,4810,4810,4810,0
20241118,145500,127690110,4810,4810,4810,4810,2
20241118,145400,127680490,4810,4810,4810,4810,7
20241118,145300,127646820,4810,4810,4810,4810,2
20241118,145200,127637200,4810,4810,4810,4810,0
20241118,145100,127637200,4810,4805,4810,4790,52
20241118,145000,127387855,4810,4810,4810,4810,1
20241118,144900,127383045,4810,4810,4810,4810,0
20241118,144800,127383045,4810,4810,4810,4810,0
20241118,144700,127383045,4810,4810,4810,4810,0
20241118,144600,127383045,4810,4810,4810,4810,0
20241118,144500,127383045,4810,4810,4810,4810,0
20241118,144400,127383045,4810,4810,4810,4810,0
20241118,144300,127383045,4810,4810,4810,4810,0
20241118,144200,127383045,4810,4810,4810,4810,0
20241118,144100,127383045,4810,4810,4810,4810,0
20241118,144000,127383045,4810,4810,4810,4810,0
20241118,143900,127383045,4810,4810,4810,4810,0
20241118,143800,127383045,4810,4810,4810,4810,8
20241118,143700,127344565,4800,4800,4800,4800,0
20241118,143600,127344565,4800,4800,4800,4800,63
20241118,143500,127042165,4800,4790,4800,4790,35
20241118,143400,126874495,4800,4800,4800,4800,543
20241118,143300,124268095,4815,4815,4815,4815,11
20241118,143200,124215130,4815,4815,4815,4815,10
20241118,143100,124166980,4815,4815,4815,4800,439
20241118,143000,122059690,4815,4800,4815,4800,435
20241118,142900,119971660,4810,4805,4810,4805,153
20241118,142800,119236480,4810,4810,4810,4810,5
20241118,142700,119212430,4810,4810,4810,4810,5
20241118,142600,119188380,4810,4810,4810,4810,45
20241118,142500,118971930,4815,4815,4815,4815,0
20241118,142400,118971930,4815,4815,4815,4815,5
20241118,142300,118947855,4815,4815,4815,4815,0
20241118,142200,118947855,4815,4815,4815,4815,1
20241118,142100,118943040,4810,4810,4810,4810,0
20241118,142000,118943040,4810,4810,4810,4810,5
20241118,141900,118918990,4815,4815,4815,4815,4
20241118,141800,118899730,4810,4815,4815,4810,205
20241118,141700,117913590,4810,4810,4810,4810,0
20241118,141600,117913590,4810,4810,4810,4810,0
20241118,141500,117913590,4810,4810,4810,4810,0
20241118,141400,117913590,4810,4810,4810,4810,0
20241118,141300,117913590,4810,4810,4810,4810,0
20241118,141200,117913590,4810,4810,4810,4810,0
20241118,141100,117913590,4810,4810,4810,4810,0
20241118,141000,117913590,4810,4810,4810,4810,0
20241118,140900,117913590,4810,4810,4810,4810,0
20241118,140800,117913590,4810,4810,4810,4810,0
20241118,140700,117913590,4810,4810,4810,4810,0
20241118,140600,117913590,4810,4810,4810,4810,0
20241118,140500,117913590,4810,4810,4810,4810,0
20241118,140400,117913590,4810,4810,4810,4810,0
20241118,140300,117913590,4810,4810,4810,4810,0
20241118,140200,117913590,4810,4810,4810,4810,0
20241118,140100,117913590,4810,4810,4810,4810,0
20241118,140000,117913590,4810,4810,4810,4810,0
20241118,135900,117913590,4810,4810,4810,4810,0
20241118,135800,117913590,4810,4810,4810,4810,0
20241118,135700,117913590,4810,4810,4810,4810,0
20241118,135600,117913590,4810,4810,4810,4810,0
20241118,135500,117913590,4810,4810,4810,4810,0
20241118,135400,117913590,4810,4810,4810,4810,0
20241118,135300,117913590,4810,4825,4825,4810,225
20241118,135200,116829195,4825,4825,4825,4825,0
20241118,135100,116829195,4825,4825,4825,4825,20
20241118,135000,116732695,4830,4830,4830,4830,0
20241118,134900,116732695,4830,4830,4830,4830,0
20241118,134800,116732695,4830,4830,4830,4830,0
20241118,134700,116732695,4830,4830,4830,4830,0
20241118,134600,116732695,4830,4830,4830,4830,13
20241118,134500,116669905,4835,4835,4835,4835,0
20241118,134400,116669905,4835,4835,4835,4835,4
20241118,134300,116650565,4835,4835,4835,4835,0
20241118,134200,116650565,4835,4835,4835,4835,10
20241118,134100,116602215,4835,4835,4835,4835,1
20241118,134000,116597380,4835,4835,4835,4835,0
20241118,133900,116597380,4835,4835,4835,4835,4
20241118,133800,116578040,4855,4855,4855,4855,0
20241118,133700,116578040,4855,4855,4855,4855,0
20241118,133600,116578040,4855,4855,4855,4855,1
20241118,133500,116573185,4860,4860,4860,4860,0
20241118,133400,116573185,4860,4860,4860,4860,0
20241118,133300,116573185,4860,4860,4860,4860,1
20241118,133200,116568325,4835,4835,4835,4835,0
20241118,133100,116568325,4835,4835,4835,4835,66
20241118,133000,116249215,4860,4860,4860,4860,0
20241118,132900,116249215,4860,4835,4860,4830,3201
20241118,132800,100788245,4860,4860,4860,4860,0
20241118,132700,100788245,4860,4860,4860,4860,0
20241118,132600,100788245,4860,4860,4860,4860,0
20241118,132500,100788245,4860,4860,4860,4860,0
20241118,132400,100788245,4860,4860,4865,4860,3002
20241118,132300,86198515,4860,4860,4860,4860,0
20241118,132200,86198515,4860,4860,4860,4860,100
20241118,132100,85712515,4860,4860,4860,4860,0
20241118,132000,85712515,4860,4860,4860,4860,0
20241118,131900,85712515,4860,4860,4860,4860,0
20241118,131800,85712515,4860,4860,4860,4860,0
20241118,131700,85712515,4860,4860,4860,4860,0
20241118,131600,85712515,4860,4860,4860,4860,0
20241118,131500,85712515,4860,4860,4860,4860,0
20241118,131400,85712515,4860,4860,4860,4860,0
20241118,131300,85712515,4860,4860,4860,4860,0
20241118,131200,85712515,4860,4860,4860,4860,0
20241118,131100,85712515,4860,4860,4860,4860,0
20241118,131000,85712515,4860,4860,4860,4860,0
20241118,130900,85712515,4860,4860,4860,4860,0
20241118,130800,85712515,4860,4860,4860,4860,0
20241118,130700,85712515,4860,4860,4860,4860,0
20241118,130600,85712515,4860,4860,4860,4860,0
20241118,130500,85712515,4860,4860,4860,4860,0
20241118,130400,85712515,4860,4860,4860,4860,0
20241118,130300,85712515,4860,4860,4860,4860,0
20241118,130200,85712515,4860,4860,4860,4860,0
20241118,130100,85712515,4860,4860,4860,4860,0
20241118,130000,85712515,4860,4860,4860,4860,0
20241118,125900,85712515,4860,4860,4860,4860,0
20241118,125800,85712515,4860,4860,4860,4860,1
20241118,125700,85707655,4825,4825,4825,4825,0
20241118,125600,85707655,4825,4825,4825,4825,0
20241118,125500,85707655,4825,4825,4825,4825,0
20241118,125400,85707655,4825,4825,4825,4825,0
20241118,125300,85707655,4825,4825,4825,4825,147
20241118,125200,84998380,4860,4860,4860,4860,0
20241118,125100,84998380,4860,4860,4860,4860,0
20241118,125000,84998380,4860,4860,4860,4860,0
20241118,124900,84998380,4860,4860,4860,4860,0
20241118,124800,84998380,4860,4860,4860,4860,0
20241118,124700,84998380,4860,4860,4860,4860,0
20241118,124600,84998380,4860,4860,4860,4860,0
20241118,124500,84998380,4860,4860,4860,4860,0
20241118,124400,84998380,4860,4860,4860,4860,0
20241118,124300,84998380,4860,4860,4860,4860,0
20241118,124200,84998380,4860,4860,4860,4860,1
20241118,124100,84993520,4860,4860,4860,4860,0
20241118,124000,84993520,4860,4860,4860,4860,1
20241118,123900,84988660,4830,4860,4860,4830,27
20241118,123800,84857980,4860,4860,4860,4860,0
20241118,123700,84857980,4860,4860,4860,4860,0
20241118,123600,84857980,4860,4860,4860,4860,1
20241118,123500,84853120,4870,4870,4870,4870,0
20241118,123400,84853120,4870,4870,4870,4870,0
20241118,123300,84853120,4870,4870,4870,4870,0
20241118,123200,84853120,4870,4870,4870,4870,0
20241118,123100,84853120,4870,4870,4870,4870,0
20241118,123000,84853120,4870,4870,4870,4870,0
20241118,122900,84853120,4870,4870,4870,4870,3
20241118,122800,84838510,4825,4825,4825,4825,0
20241118,122700,84838510,4825,4825,4825,4825,0
20241118,122600,84838510,4825,4825,4825,4825,0
20241118,122500,84838510,4825,4825,4825,4825,11
20241118,122400,84785435,4870,4870,4870,4870,0
20241118,122300,84785435,4870,4870,4870,4870,0
20241118,122200,84785435,4870,4870,4870,4870,0
20241118,122100,84785435,4870,4870,4870,4870,0
20241118,122000,84785435,4870,4870,4870,4870,0
20241118,121900,84785435,4870,4870,4870,4870,0
20241118,121800,84785435,4870,4870,4870,4870,0
20241118,121700,84785435,4870,4870,4870,4870,0
20241118,121600,84785435,4870,4870,4870,4870,0
20241118,121500,84785435,4870,4870,4870,4870,0
20241118,121400,84785435,4870,4870,4870,4870,0
20241118,121300,84785435,4870,4870,4870,4870,1
20241118,121200,84780565,4830,4830,4830,4830,0
20241118,121100,84780565,4830,4830,4830,4830,0
20241118,121000,84780565,4830,4830,4830,4830,33
20241118,120900,84621175,4870,4870,4870,4870,0
20241118,120800,84621175,4870,4870,4870,4870,0
20241118,120700,84621175,4870,4870,4870,4870,0
20241118,120600,84621175,4870,4870,4870,4870,0
20241118,120500,84621175,4870,4870,4870,4870,1
20241118,120400,84616305,4830,4830,4830,4830,20
20241118,120300,84519705,4830,4830,4830,4830,0
20241118,120200,84519705,4830,4830,4830,4830,0
20241118,120100,84519705,4830,4830,4830,4830,0
20241118,120000,84519705,4830,4830,4830,4830,0
20241118,115900,84519705,4830,4830,4830,4830,0
20241118,115800,84519705,4830,4830,4830,4830,0
20241118,115700,84519705,4830,4830,4830,4830,0
20241118,115600,84519705,4830,4830,4830,4830,0
20241118,115500,84519705,4830,4840,4840,4830,64
20241118,115400,84210495,4840,4840,4840,4840,0
20241118,115300,84210495,4840,4840,4840,4840,0
20241118,115200,84210495,4840,4840,4840,4840,0
20241118,115100,84210495,4840,4840,4840,4840,0
20241118,115000,84210495,4840,4840,4840,4840,0
20241118,114900,84210495,4840,4840,4840,4840,0
20241118,114800,84210495,4840,4840,4840,4840,0
20241118,114700,84210495,4840,4840,4840,4840,0
20241118,114600,84210495,4840,4840,4840,4840,50
20241118,114500,83968495,4840,4845,4845,4840,122
20241118,114400,83378005,4875,4875,4875,4875,0
20241118,114300,83378005,4875,4875,4875,4875,0
20241118,114200,83378005,4875,4875,4875,4875,1
20241118,114100,83373130,4845,4845,4845,4845,102
20241118,114000,82878940,4875,4875,4875,4875,0
20241118,113900,82878940,4875,4875,4875,4875,0
20241118,113800,82878940,4875,4875,4875,4875,0
20241118,113700,82878940,4875,4875,4875,4875,0
20241118,113600,82878940,4875,4875,4875,4875,0
20241118,113500,82878940,4875,4875,4875,4875,0
20241118,113400,82878940,4875,4875,4875,4875,0
20241118,113300,82878940,4875,4875,4875,4875,0
20241118,113200,82878940,4875,4875,4875,4875,0
20241118,113100,82878940,4875,4845,4875,4845,1401
20241118,113000,76050725,4875,4875,4875,4875,0
20241118,112900,76050725,4875,4875,4875,4875,0
20241118,112800,76050725,4875,4875,4875,4875,0
20241118,112700,76050725,4875,4875,4875,4875,0
20241118,112600,76050725,4875,4875,4875,4875,0
20241118,112500,76050725,4875,4875,4875,4875,0
20241118,112400,76050725,4875,4875,4875,4875,0
20241118,112300,76050725,4875,4875,4875,4875,0
20241118,112200,76050725,4875,4875,4875,4875,0
20241118,112100,76050725,4875,4875,4875,4875,0
20241118,112000,76050725,4875,4870,4875,4870,19
20241118,111900,75958185,4850,4850,4850,4850,1
20241118,111800,75953335,4880,4880,4880,4880,0
20241118,111700,75953335,4880,4880,4880,4880,0
20241118,111600,75953335,4880,4880,4880,4880,0
20241118,111500,75953335,4880,4880,4880,4880,0
20241118,111400,75953335,4880,4880,4880,4880,0
20241118,111300,75953335,4880,4880,4880,4880,0
20241118,111200,75953335,4880,4880,4880,4880,0
20241118,111100,75953335,4880,4880,4880,4880,0
20241118,111000,75953335,4880,4880,4880,4880,0
20241118,110900,75953335,4880,4880,4880,4880,10
20241118,110800,75904535,4850,4850,4850,4850,0
20241118,110700,75904535,4850,4850,4850,4850,0
20241118,110600,75904535,4850,4850,4850,4850,30
20241118,110500,75759035,4850,4850,4850,4850,40
20241118,110400,75565035,4885,4885,4885,4885,0
20241118,110300,75565035,4885,4885,4885,4885,0
20241118,110200,75565035,4885,4885,4885,4885,0
20241118,110100,75565035,4885,4885,4885,4885,29
20241118,110000,75423370,4855,4855,4855,4855,79
20241118,105900,75039825,4885,4885,4885,4885,1
20241118,105800,75034940,4885,4885,4885,4885,0
20241118,105700,75034940,4885,4885,4885,4885,0
20241118,105600,75034940,4885,4885,4885,4885,1
20241118,105500,75030055,4885,4860,4885,4860,307
20241118,105400,73538010,4860,4860,4860,4860,0
20241118,105300,73538010,4860,4860,4860,4860,0
20241118,105200,73538010,4860,4860,4860,4860,1
20241118,105100,73533150,4885,4885,4885,4885,0
20241118,105000,73533150,4885,4885,4885,4885,0
20241118,104900,73533150,4885,4885,4885,4885,0
20241118,104800,73533150,4885,4885,4885,4885,0
20241118,104700,73533150,4885,4885,4885,4885,0
20241118,104600,73533150,4885,4885,4885,4885,0
20241118,104500,73533150,4885,4885,4885,4885,0
20241118,104400,73533150,4885,4885,4885,4885,0
20241118,104300,73533150,4885,4885,4885,4885,0
20241118,104200,73533150,4885,4885,4885,4885,1
20241118,104100,73528265,4865,4865,4865,4865,201
20241118,104000,72550400,4880,4880,4880,4880,0
20241118,103900,72550400,4880,4880,4880,4880,0
20241118,103800,72550400,4880,4880,4880,4880,0
20241118,103700,72550400,4880,4880,4880,4880,0
20241118,103600,72550400,4880,4880,4880,4880,100
20241118,103500,72062400,4880,4880,4880,4880,0
20241118,103400,72062400,4880,4880,4880,4880,0
20241118,103300,72062400,4880,4880,4880,4880,0
20241118,103200,72062400,4880,4880,4880,4880,0
20241118,103100,72062400,4880,4880,4880,4880,0
20241118,103000,72062400,4880,4880,4880,4880,0
20241118,102900,72062400,4880,4880,4880,4880,0
20241118,102800,72062400,4880,4880,4880,4880,0
20241118,102700,72062400,4880,4880,4880,4880,0
20241118,102600,72062400,4880,4880,4880,4880,2
20241118,102500,72052640,4870,4875,4875,4870,32
20241118,102400,71896645,4880,4880,4880,4880,0
20241118,102300,71896645,4880,4880,4880,4880,0
20241118,102200,71896645,4880,4880,4880,4880,15
20241118,102100,71823445,4880,4880,4880,4880,7
20241118,102000,71789285,4880,4880,4880,4880,0
20241118,101900,71789285,4880,4880,4880,4880,1
20241118,101800,71784405,4885,4885,4885,4885,52
20241118,101700,71530385,4885,4885,4885,4885,0
20241118,101600,71530385,4885,4885,4885,4885,0
20241118,101500,71530385,4885,4890,4890,4885,2
20241118,101400,71520610,4895,4895,4895,4895,0
20241118,101300,71520610,4895,4895,4895,4895,0
20241118,101200,71520610,4895,4895,4895,4895,0
20241118,101100,71520610,4895,4895,4895,4895,0
20241118,101000,71520610,4895,4895,4895,4895,1
20241118,100900,71515715,4895,4890,4895,4885,5
20241118,100800,71491270,4895,4895,4895,4895,1
20241118,100700,71486375,4900,4900,4900,4900,0
20241118,100600,71486375,4900,4900,4900,4900,0
20241118,100500,71486375,4900,4900,4900,4900,0
20241118,100400,71486375,4900,4900,4900,4900,0
20241118,100300,71486375,4900,4900,4900,4900,0
20241118,100200,71486375,4900,4900,4900,4900,28
20241118,100100,71349175,4900,4900,4900,4865,17
20241118,100000,71266400,4865,4865,4865,4865,0
20241118,095900,71266400,4865,4865,4865,4865,0
20241118,095800,71266400,4865,4865,4865,4865,0
20241118,095700,71266400,4865,4865,4865,4865,0
20241118,095600,71266400,4865,4870,4870,4865,200
20241118,095500,70293395,4900,4900,4900,4900,0
20241118,095400,70293395,4900,4900,4900,4900,0
20241118,095300,70293395,4900,4900,4900,4900,0
20241118,095200,70293395,4900,4900,4900,4900,0
20241118,095100,70293395,4900,4900,4900,4900,0
20241118,095000,70293395,4900,4900,4900,4900,0
20241118,094900,70293395,4900,4900,4900,4900,0
20241118,094800,70293395,4900,4900,4900,4900,0
20241118,094700,70293395,4900,4900,4900,4900,1
20241118,094600,70288495,4880,4940,4940,4880,39
20241118,094500,70096975,4940,4940,4940,4940,2
20241118,094400,70087095,4875,4955,4955,4875,43
20241118,094300,69877070,4950,4905,4950,4905,789
20241118,094200,65995680,4850,4850,4850,4850,13
20241118,094100,65932630,4855,4855,4855,4855,639
20241118,094000,62830285,4910,4910,4910,4910,0
20241118,093900,62830285,4910,4910,4910,4910,0
20241118,093800,62830285,4910,4910,4910,4910,0
20241118,093700,62830285,4910,4910,4910,4910,0
20241118,093600,62830285,4910,4910,4910,4910,14
20241118,093500,62761545,4910,4910,4910,4910,1
20241118,093400,62756635,4860,4860,4860,4860,0
20241118,093300,62756635,4860,4860,4860,4860,10
20241118,093200,62708035,4910,4910,4910,4910,0
20241118,093100,62708035,4910,4910,4910,4910,0
20241118,093000,62708035,4910,4910,4910,4910,49
20241118,092900,62467445,4910,4910,4910,4910,0
20241118,092800,62467445,4910,4910,4910,4910,0
20241118,092700,62467445,4910,4910,4910,4910,0
20241118,092600,62467445,4910,4910,4910,4910,48
20241118,092500,62231765,4910,4910,4910,4910,140
20241118,092400,61544365,4860,4860,4860,4860,20
20241118,092300,61447165,4860,4860,4860,4860,1
20241118,092200,61442305,4935,4935,4935,4935,0
20241118,092100,61442305,4935,4935,4935,4935,0
20241118,092000,61442305,4935,4935,4935,4935,0
20241118,091900,61442305,4935,4935,4935,4935,0
20241118,091800,61442305,4935,4935,4935,4935,0
20241118,091700,61442305,4935,4935,4935,4935,0
20241118,091600,61442305,4935,4935,4935,4935,0
20241118,091500,61442305,4935,4935,4935,4935,0
20241118,091400,61442305,4935,4860,4935,4860,4
20241118,091300,61422645,4950,4950,4950,4950,0
20241118,091200,61422645,4950,4950,4950,4950,0
20241118,091100,61422645,4950,4855,4950,4855,17
20241118,091000,61340000,4855,4855,4855,4855,185
20241118,090900,60441825,4860,4860,4860,4860,19
20241118,090800,60349485,4855,4860,4860,4855,22
20241118,090700,60242620,4865,4865,4865,4865,92
20241118,090600,59795040,4865,4840,4865,4840,1176
20241118,090500,54086085,4840,4830,4840,4830,1160
20241118,090400,48476205,4835,4835,4835,4835,91
20241118,090300,48036220,4840,4800,4840,4800,248
20241118,090200,46845780,4800,4800,4800,4800,4
20241118,090100,46826580,4840,4850,4850,4840,499
20241118,090000,44411390,4790,4780,4790,4780,9291