KissMeData/318000/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,210700,101345670,4850,4850,4850,4850,295
20241121,210600,101345670,4850,4850,4850,4850,0
20241121,210500,101345670,4850,4850,4850,4850,0
20241121,210400,101345670,4850,4850,4850,4850,0
20241121,210300,101345670,4850,4850,4850,4850,0
20241121,210200,101345670,4850,4850,4850,4850,0
20241121,210100,101345670,4850,4850,4850,4850,0
20241121,210000,101345670,4850,4850,4850,4850,0
20241121,205900,101345670,4850,4850,4850,4850,0
20241121,205800,101345670,4850,4850,4850,4850,0
20241121,205700,101345670,4850,4850,4850,4850,0
20241121,205600,101345670,4850,4850,4850,4850,0
20241121,205500,101345670,4850,4850,4850,4850,0
20241121,205400,101345670,4850,4850,4850,4850,0
20241121,205300,101345670,4850,4850,4850,4850,0
20241121,205200,101345670,4850,4850,4850,4850,0
20241121,205100,101345670,4850,4850,4850,4850,0
20241121,205000,101345670,4850,4850,4850,4850,0
20241121,204900,101345670,4850,4850,4850,4850,0
20241121,204800,101345670,4850,4850,4850,4850,0
20241121,204700,101345670,4850,4850,4850,4850,0
20241121,204600,101345670,4850,4850,4850,4850,0
20241121,204500,101345670,4850,4850,4850,4850,0
20241121,204400,101345670,4850,4850,4850,4850,0
20241121,204300,101345670,4850,4850,4850,4850,0
20241121,204200,101345670,4850,4850,4850,4850,0
20241121,204100,101345670,4850,4850,4850,4850,0
20241121,204000,101345670,4850,4850,4850,4850,0
20241121,203900,101345670,4850,4850,4850,4850,0
20241121,203800,101345670,4850,4850,4850,4850,0
20241121,203700,101345670,4850,4850,4850,4850,295
20241121,203600,101345670,4850,4850,4850,4850,0
20241121,203500,101345670,4850,4850,4850,4850,0
20241121,203400,101345670,4850,4850,4850,4850,0
20241121,203300,101345670,4850,4850,4850,4850,0
20241121,203200,101345670,4850,4850,4850,4850,0
20241121,203100,101345670,4850,4850,4850,4850,0
20241121,203000,101345670,4850,4850,4850,4850,0
20241121,202900,101345670,4850,4850,4850,4850,0
20241121,202800,101345670,4850,4850,4850,4850,0
20241121,202700,101345670,4850,4850,4850,4850,0
20241121,202600,101345670,4850,4850,4850,4850,0
20241121,202500,101345670,4850,4850,4850,4850,0
20241121,202400,101345670,4850,4850,4850,4850,0
20241121,202300,101345670,4850,4850,4850,4850,0
20241121,202200,101345670,4850,4850,4850,4850,0
20241121,202100,101345670,4850,4850,4850,4850,0
20241121,202000,101345670,4850,4850,4850,4850,0
20241121,201900,101345670,4850,4850,4850,4850,0
20241121,201800,101345670,4850,4850,4850,4850,0
20241121,201700,101345670,4850,4850,4850,4850,0
20241121,201600,101345670,4850,4850,4850,4850,0
20241121,201500,101345670,4850,4850,4850,4850,0
20241121,201400,101345670,4850,4850,4850,4850,0
20241121,201300,101345670,4850,4850,4850,4850,0
20241121,201200,101345670,4850,4850,4850,4850,0
20241121,201100,101345670,4850,4850,4850,4850,0
20241121,201000,101345670,4850,4850,4850,4850,0
20241121,200900,101345670,4850,4850,4850,4850,0
20241121,200800,101345670,4850,4850,4850,4850,0
20241121,200700,101345670,4850,4850,4850,4850,295
20241121,200600,101345670,4850,4850,4850,4850,0
20241121,200500,101345670,4850,4850,4850,4850,0
20241121,200400,101345670,4850,4850,4850,4850,0
20241121,200300,101345670,4850,4850,4850,4850,0
20241121,200200,101345670,4850,4850,4850,4850,0
20241121,200100,101345670,4850,4850,4850,4850,0
20241121,200000,101345670,4850,4850,4850,4850,0
20241121,195900,101345670,4850,4850,4850,4850,0
20241121,195800,101345670,4850,4850,4850,4850,0
20241121,195700,101345670,4850,4850,4850,4850,0
20241121,195600,101345670,4850,4850,4850,4850,0
20241121,195500,101345670,4850,4850,4850,4850,0
20241121,195400,101345670,4850,4850,4850,4850,0
20241121,195300,101345670,4850,4850,4850,4850,0
20241121,195200,101345670,4850,4850,4850,4850,0
20241121,195100,101345670,4850,4850,4850,4850,0
20241121,195000,101345670,4850,4850,4850,4850,0
20241121,194900,101345670,4850,4850,4850,4850,0
20241121,194800,101345670,4850,4850,4850,4850,0
20241121,194700,101345670,4850,4850,4850,4850,0
20241121,194600,101345670,4850,4850,4850,4850,0
20241121,194500,101345670,4850,4850,4850,4850,0
20241121,194400,101345670,4850,4850,4850,4850,0
20241121,194300,101345670,4850,4850,4850,4850,0
20241121,194200,101345670,4850,4850,4850,4850,0
20241121,194100,101345670,4850,4850,4850,4850,0
20241121,194000,101345670,4850,4850,4850,4850,0
20241121,193900,101345670,4850,4850,4850,4850,0
20241121,193800,101345670,4850,4850,4850,4850,0
20241121,193700,101345670,4850,4850,4850,4850,295
20241121,193600,101345670,4850,4850,4850,4850,0
20241121,193500,101345670,4850,4850,4850,4850,0
20241121,193400,101345670,4850,4850,4850,4850,0
20241121,193300,101345670,4850,4850,4850,4850,0
20241121,193200,101345670,4850,4850,4850,4850,0
20241121,193100,101345670,4850,4850,4850,4850,0
20241121,193000,101345670,4850,4850,4850,4850,0
20241121,192900,101345670,4850,4850,4850,4850,0
20241121,192800,101345670,4850,4850,4850,4850,0
20241121,192700,101345670,4850,4850,4850,4850,0
20241121,192600,101345670,4850,4850,4850,4850,0
20241121,192500,101345670,4850,4850,4850,4850,0
20241121,192400,101345670,4850,4850,4850,4850,0
20241121,192300,101345670,4850,4850,4850,4850,0
20241121,192200,101345670,4850,4850,4850,4850,0
20241121,192100,101345670,4850,4850,4850,4850,0
20241121,192000,101345670,4850,4850,4850,4850,0
20241121,191900,101345670,4850,4850,4850,4850,0
20241121,191800,101345670,4850,4850,4850,4850,0
20241121,191700,101345670,4850,4850,4850,4850,0
20241121,191600,101345670,4850,4850,4850,4850,0
20241121,191500,101345670,4850,4850,4850,4850,0
20241121,191400,101345670,4850,4850,4850,4850,0
20241121,191300,101345670,4850,4850,4850,4850,0
20241121,191200,101345670,4850,4850,4850,4850,0
20241121,191100,101345670,4850,4850,4850,4850,0
20241121,191000,101345670,4850,4850,4850,4850,0
20241121,190900,101345670,4850,4850,4850,4850,0
20241121,190800,101345670,4850,4850,4850,4850,0
20241121,190700,101345670,4850,4850,4850,4850,295
20241121,190600,101345670,4850,4850,4850,4850,0
20241121,190500,101345670,4850,4850,4850,4850,0
20241121,190400,101345670,4850,4850,4850,4850,0
20241121,190300,101345670,4850,4850,4850,4850,0
20241121,190200,101345670,4850,4850,4850,4850,0
20241121,190100,101345670,4850,4850,4850,4850,0
20241121,190000,101345670,4850,4850,4850,4850,0
20241121,185900,101345670,4850,4850,4850,4850,0
20241121,185800,101345670,4850,4850,4850,4850,0
20241121,185700,101345670,4850,4850,4850,4850,0
20241121,185600,101345670,4850,4850,4850,4850,0
20241121,185500,101345670,4850,4850,4850,4850,0
20241121,185400,101345670,4850,4850,4850,4850,0
20241121,185300,101345670,4850,4850,4850,4850,0
20241121,185200,101345670,4850,4850,4850,4850,0
20241121,185100,101345670,4850,4850,4850,4850,0
20241121,185000,101345670,4850,4850,4850,4850,0
20241121,184900,101345670,4850,4850,4850,4850,0
20241121,184800,101345670,4850,4850,4850,4850,0
20241121,184700,101345670,4850,4850,4850,4850,0
20241121,184600,101345670,4850,4850,4850,4850,0
20241121,184500,101345670,4850,4850,4850,4850,0
20241121,184400,101345670,4850,4850,4850,4850,0
20241121,184300,101345670,4850,4850,4850,4850,0
20241121,184200,101345670,4850,4850,4850,4850,0
20241121,184100,101345670,4850,4850,4850,4850,0
20241121,184000,101345670,4850,4850,4850,4850,0
20241121,183900,101345670,4850,4850,4850,4850,0
20241121,183800,101345670,4850,4850,4850,4850,0
20241121,183700,101345670,4850,4850,4850,4850,295
20241121,183600,101345670,4850,4850,4850,4850,0
20241121,183500,101345670,4850,4850,4850,4850,0
20241121,183400,101345670,4850,4850,4850,4850,0
20241121,183300,101345670,4850,4850,4850,4850,0
20241121,183200,101345670,4850,4850,4850,4850,0
20241121,183100,101345670,4850,4850,4850,4850,0
20241121,183000,101345670,4850,4850,4850,4850,0
20241121,182900,101345670,4850,4850,4850,4850,0
20241121,182800,101345670,4850,4850,4850,4850,0
20241121,182700,101345670,4850,4850,4850,4850,0
20241121,182600,101345670,4850,4850,4850,4850,0
20241121,182500,101345670,4850,4850,4850,4850,0
20241121,182400,101345670,4850,4850,4850,4850,0
20241121,182300,101345670,4850,4850,4850,4850,0
20241121,182200,101345670,4850,4850,4850,4850,0
20241121,182100,101345670,4850,4850,4850,4850,0
20241121,182000,101345670,4850,4850,4850,4850,0
20241121,181900,101345670,4850,4850,4850,4850,0
20241121,181800,101345670,4850,4850,4850,4850,0
20241121,181700,101345670,4850,4850,4850,4850,0
20241121,181600,101345670,4850,4850,4850,4850,0
20241121,181500,101345670,4850,4850,4850,4850,0
20241121,181400,101345670,4850,4850,4850,4850,0
20241121,181300,101345670,4850,4850,4850,4850,0
20241121,181200,101345670,4850,4850,4850,4850,0
20241121,181100,101345670,4850,4850,4850,4850,0
20241121,181000,101345670,4850,4850,4850,4850,0
20241121,180900,101345670,4850,4850,4850,4850,0
20241121,180800,101345670,4850,4850,4850,4850,0
20241121,180700,101345670,4850,4850,4850,4850,295
20241121,180600,101345670,4850,4850,4850,4850,0
20241121,180500,101345670,4850,4850,4850,4850,0
20241121,180400,101345670,4850,4850,4850,4850,0
20241121,180300,101345670,4850,4850,4850,4850,0
20241121,180200,101345670,4850,4850,4850,4850,0
20241121,180100,101345670,4850,4850,4850,4850,0
20241121,180000,101345670,4850,4850,4850,4850,0
20241121,175900,101345670,4850,4850,4850,4850,0
20241121,175800,101345670,4850,4850,4850,4850,0
20241121,175700,101345670,4850,4850,4850,4850,0
20241121,175600,101345670,4850,4850,4850,4850,0
20241121,175500,101345670,4850,4850,4850,4850,0
20241121,175400,101345670,4850,4850,4850,4850,0
20241121,175300,101345670,4850,4850,4850,4850,0
20241121,175200,101345670,4850,4850,4850,4850,0
20241121,175100,101345670,4850,4850,4850,4850,0
20241121,175000,101345670,4850,4850,4850,4850,0
20241121,174900,101345670,4850,4850,4850,4850,0
20241121,174800,101345670,4850,4850,4850,4850,0
20241121,174700,101345670,4850,4850,4850,4850,0
20241121,174600,101345670,4850,4850,4850,4850,0
20241121,174500,101345670,4850,4850,4850,4850,0
20241121,174400,101345670,4850,4850,4850,4850,0
20241121,174300,101345670,4850,4850,4850,4850,0
20241121,174200,101345670,4850,4850,4850,4850,0
20241121,174100,101345670,4850,4850,4850,4850,0
20241121,174000,101345670,4850,4850,4850,4850,0
20241121,173900,101345670,4850,4850,4850,4850,0
20241121,173800,101345670,4850,4850,4850,4850,0
20241121,173700,101345670,4850,4850,4850,4850,295
20241121,173600,101345670,4850,4850,4850,4850,0
20241121,173500,101345670,4850,4850,4850,4850,0
20241121,173400,101345670,4850,4850,4850,4850,0
20241121,173300,101345670,4850,4850,4850,4850,0
20241121,173200,101345670,4850,4850,4850,4850,0
20241121,173100,101345670,4850,4850,4850,4850,0
20241121,173000,101345670,4850,4850,4850,4850,0
20241121,172900,101345670,4850,4850,4850,4850,0
20241121,172800,101345670,4850,4850,4850,4850,0
20241121,172700,101345670,4850,4850,4850,4850,0
20241121,172600,101345670,4850,4850,4850,4850,0
20241121,172500,101345670,4850,4850,4850,4850,0
20241121,172400,101345670,4850,4850,4850,4850,0
20241121,172300,101345670,4850,4850,4850,4850,0
20241121,172200,101345670,4850,4850,4850,4850,0
20241121,172100,101345670,4850,4850,4850,4850,0
20241121,172000,101345670,4850,4850,4850,4850,0
20241121,171900,101345670,4850,4850,4850,4850,0
20241121,171800,101345670,4850,4850,4850,4850,0
20241121,171700,101345670,4850,4850,4850,4850,0
20241121,171600,101345670,4850,4850,4850,4850,0
20241121,171500,101345670,4850,4850,4850,4850,0
20241121,171400,101345670,4850,4850,4850,4850,0
20241121,171300,101345670,4850,4850,4850,4850,0
20241121,171200,101345670,4850,4850,4850,4850,0
20241121,171100,101345670,4850,4850,4850,4850,0
20241121,171000,101345670,4850,4850,4850,4850,0
20241121,170900,101345670,4850,4850,4850,4850,0
20241121,170800,101345670,4850,4850,4850,4850,0
20241121,170700,101345670,4850,4850,4850,4850,295
20241121,170600,101345670,4850,4850,4850,4850,0
20241121,170500,101345670,4850,4850,4850,4850,0
20241121,170400,101345670,4850,4850,4850,4850,0
20241121,170300,101345670,4850,4850,4850,4850,0
20241121,170200,101345670,4850,4850,4850,4850,0
20241121,170100,101345670,4850,4850,4850,4850,0
20241121,170000,101345670,4850,4850,4850,4850,0
20241121,165900,101345670,4850,4850,4850,4850,0
20241121,165800,101345670,4850,4850,4850,4850,0
20241121,165700,101345670,4850,4850,4850,4850,0
20241121,165600,101345670,4850,4850,4850,4850,0
20241121,165500,101345670,4850,4850,4850,4850,0
20241121,165400,101345670,4850,4850,4850,4850,0
20241121,165300,101345670,4850,4850,4850,4850,0
20241121,165200,101345670,4850,4850,4850,4850,0
20241121,165100,101345670,4850,4850,4850,4850,0
20241121,165000,101345670,4850,4850,4850,4850,0
20241121,164900,101345670,4850,4850,4850,4850,0
20241121,164800,101345670,4850,4850,4850,4850,0
20241121,164700,101345670,4850,4850,4850,4850,0
20241121,164600,101345670,4850,4850,4850,4850,0
20241121,164500,101345670,4850,4850,4850,4850,0
20241121,164400,101345670,4850,4850,4850,4850,0
20241121,164300,101345670,4850,4850,4850,4850,0
20241121,164200,101345670,4850,4850,4850,4850,0
20241121,164100,101345670,4850,4850,4850,4850,0
20241121,164000,101345670,4850,4850,4850,4850,0
20241121,163900,101345670,4850,4850,4850,4850,0
20241121,163800,101345670,4850,4850,4850,4850,0
20241121,163700,101345670,4850,4850,4850,4850,295
20241121,163600,101345670,4850,4850,4850,4850,0
20241121,163500,101345670,4850,4850,4850,4850,0
20241121,163400,101345670,4850,4850,4850,4850,0
20241121,163300,101345670,4850,4850,4850,4850,0
20241121,163200,101345670,4850,4850,4850,4850,0
20241121,163100,101345670,4850,4850,4850,4850,0
20241121,163000,101345670,4850,4850,4850,4850,0
20241121,162900,101345670,4850,4850,4850,4850,0
20241121,162800,101345670,4850,4850,4850,4850,0
20241121,162700,101345670,4850,4850,4850,4850,0
20241121,162600,101345670,4850,4850,4850,4850,0
20241121,162500,101345670,4850,4850,4850,4850,0
20241121,162400,101345670,4850,4850,4850,4850,0
20241121,162300,101345670,4850,4850,4850,4850,0
20241121,162200,101345670,4850,4850,4850,4850,0
20241121,162100,101345670,4850,4850,4850,4850,0
20241121,162000,101345670,4850,4850,4850,4850,0
20241121,161900,101345670,4850,4850,4850,4850,0
20241121,161800,101345670,4850,4850,4850,4850,0
20241121,161700,101345670,4850,4850,4850,4850,0
20241121,161600,101345670,4850,4850,4850,4850,0
20241121,161500,101345670,4850,4850,4850,4850,0
20241121,161400,101345670,4850,4850,4850,4850,0
20241121,161300,101345670,4850,4850,4850,4850,0
20241121,161200,101345670,4850,4850,4850,4850,0
20241121,161100,101345670,4850,4850,4850,4850,0
20241121,161000,101345670,4850,4850,4850,4850,0
20241121,160900,101345670,4850,4850,4850,4850,0
20241121,160800,101345670,4850,4850,4850,4850,0
20241121,160700,101345670,4850,4850,4850,4850,295
20241121,160600,101345670,4850,4850,4850,4850,0
20241121,160500,101345670,4850,4850,4850,4850,0
20241121,160400,101345670,4850,4850,4850,4850,0
20241121,160300,101345670,4850,4850,4850,4850,0
20241121,160200,101345670,4850,4850,4850,4850,0
20241121,160100,101345670,4850,4850,4850,4850,0
20241121,160000,101345670,4850,4850,4850,4850,0
20241121,155900,101345670,4850,4850,4850,4850,0
20241121,155800,101345670,4850,4850,4850,4850,0
20241121,155700,101345670,4850,4850,4850,4850,0
20241121,155600,101345670,4850,4850,4850,4850,0
20241121,155500,101345670,4850,4850,4850,4850,0
20241121,155400,101345670,4850,4850,4850,4850,0
20241121,155300,101345670,4850,4850,4850,4850,0
20241121,155200,101345670,4850,4850,4850,4850,0
20241121,155100,101345670,4850,4850,4850,4850,0
20241121,155000,101345670,4850,4850,4850,4850,0
20241121,154900,101345670,4850,4850,4850,4850,0
20241121,154800,101345670,4850,4850,4850,4850,0
20241121,154700,101345670,4850,4850,4850,4850,0
20241121,154600,101345670,4850,4850,4850,4850,0
20241121,154500,101345670,4850,4850,4850,4850,0
20241121,154400,101345670,4850,4850,4850,4850,0
20241121,154300,101345670,4850,4850,4850,4850,0
20241121,154200,101345670,4850,4850,4850,4850,0
20241121,154100,101345670,4850,4850,4850,4850,0
20241121,154000,101345670,4850,4850,4850,4850,0
20241121,153900,101345670,4850,4850,4850,4850,0
20241121,153800,101345670,4850,4850,4850,4850,0
20241121,153700,101345670,4850,4850,4850,4850,295
20241121,153600,101345670,4850,4850,4850,4850,0
20241121,153500,101345670,4850,4850,4850,4850,0
20241121,153400,101345670,4850,4850,4850,4850,0
20241121,153300,101345670,4850,4850,4850,4850,0
20241121,153200,101345670,4850,4850,4850,4850,0
20241121,153100,101345670,4850,4850,4850,4850,0
20241121,153000,101345670,4850,4850,4850,4850,295
20241121,152900,99914920,4825,4825,4825,4825,0
20241121,152800,99914920,4825,4825,4825,4825,0
20241121,152700,99914920,4825,4825,4825,4825,0
20241121,152600,99914920,4825,4825,4825,4825,0
20241121,152500,99914920,4825,4825,4825,4825,0
20241121,152400,99914920,4825,4825,4825,4825,0
20241121,152300,99914920,4825,4825,4825,4825,0
20241121,152200,99914920,4825,4825,4825,4825,0
20241121,152100,99914920,4825,4825,4825,4825,0
20241121,152000,99914920,4825,4825,4825,4825,0
20241121,151900,99914920,4825,4860,4860,4820,1031
20241121,151800,94942355,4840,4855,4855,4840,98
20241121,151700,94468005,4865,4865,4865,4865,0
20241121,151600,94468005,4865,4865,4865,4865,60
20241121,151500,94176105,4865,4865,4865,4865,1
20241121,151400,94171240,4875,4875,4875,4875,0
20241121,151300,94171240,4875,4875,4875,4875,0
20241121,151200,94171240,4875,4875,4875,4875,0
20241121,151100,94171240,4875,4875,4875,4875,0
20241121,151000,94171240,4875,4875,4875,4875,0
20241121,150900,94171240,4875,4875,4875,4875,0
20241121,150800,94171240,4875,4875,4875,4875,0
20241121,150700,94171240,4875,4875,4875,4875,0
20241121,150600,94171240,4875,4875,4875,4875,0
20241121,150500,94171240,4875,4875,4875,4875,0
20241121,150400,94171240,4875,4875,4875,4875,0
20241121,150300,94171240,4875,4875,4875,4875,0
20241121,150200,94171240,4875,4875,4875,4875,0
20241121,150100,94171240,4875,4875,4875,4875,0
20241121,150000,94171240,4875,4850,4875,4850,2
20241121,145900,94161515,4850,4875,4875,4845,249
20241121,145800,92955070,4840,4865,4865,4840,328
20241121,145700,91366765,4875,4875,4875,4875,0
20241121,145600,91366765,4875,4875,4875,4875,0
20241121,145500,91366765,4875,4865,4875,4865,24
20241121,145400,91249995,4875,4875,4875,4875,0
20241121,145300,91249995,4875,4875,4875,4875,0
20241121,145200,91249995,4875,4875,4875,4875,0
20241121,145100,91249995,4875,4875,4875,4875,0
20241121,145000,91249995,4875,4875,4875,4875,1
20241121,144900,91245120,4850,4850,4850,4850,0
20241121,144800,91245120,4850,4850,4850,4850,0
20241121,144700,91245120,4850,4850,4850,4850,0
20241121,144600,91245120,4850,4870,4870,4850,230
20241121,144500,90129570,4875,4875,4875,4875,3
20241121,144400,90114945,4875,4875,4875,4875,0
20241121,144300,90114945,4875,4875,4875,4875,0
20241121,144200,90114945,4875,4875,4875,4875,0
20241121,144100,90114945,4875,4870,4875,4870,2
20241121,144000,90105200,4865,4865,4865,4865,1
20241121,143900,90100335,4870,4870,4870,4870,0
20241121,143800,90100335,4870,4870,4870,4870,0
20241121,143700,90100335,4870,4870,4870,4870,0
20241121,143600,90100335,4870,4870,4870,4870,0
20241121,143500,90100335,4870,4870,4870,4870,0
20241121,143400,90100335,4870,4870,4870,4870,0
20241121,143300,90100335,4870,4870,4870,4870,0
20241121,143200,90100335,4870,4870,4870,4870,0
20241121,143100,90100335,4870,4870,4870,4870,1
20241121,143000,90095465,4870,4870,4870,4870,0
20241121,142900,90095465,4870,4870,4870,4870,0
20241121,142800,90095465,4870,4870,4870,4870,0
20241121,142700,90095465,4870,4870,4870,4870,0
20241121,142600,90095465,4870,4870,4870,4870,0
20241121,142500,90095465,4870,4870,4870,4870,0
20241121,142400,90095465,4870,4870,4870,4870,0
20241121,142300,90095465,4870,4870,4870,4870,0
20241121,142200,90095465,4870,4870,4870,4870,0
20241121,142100,90095465,4870,4870,4870,4870,2
20241121,142000,90085725,4870,4850,4870,4850,1068
20241121,141900,84894140,4845,4845,4845,4845,0
20241121,141800,84894140,4845,4845,4845,4845,0
20241121,141700,84894140,4845,4845,4845,4845,0
20241121,141600,84894140,4845,4845,4845,4845,283
20241121,141500,83523005,4845,4845,4845,4845,217
20241121,141400,82471640,4850,4850,4850,4850,0
20241121,141300,82471640,4850,4850,4850,4850,0
20241121,141200,82471640,4850,4850,4850,4850,0
20241121,141100,82471640,4850,4850,4850,4850,10
20241121,141000,82423140,4845,4845,4845,4845,0
20241121,140900,82423140,4845,4845,4845,4845,0
20241121,140800,82423140,4845,4845,4845,4845,0
20241121,140700,82423140,4845,4845,4845,4845,0
20241121,140600,82423140,4845,4845,4845,4845,717
20241121,140500,78949275,4845,4845,4845,4845,0
20241121,140400,78949275,4845,4845,4845,4845,0
20241121,140300,78949275,4845,4845,4845,4845,1
20241121,140200,78944430,4840,4840,4840,4840,0
20241121,140100,78944430,4840,4840,4840,4840,0
20241121,140000,78944430,4840,4840,4840,4840,0
20241121,135900,78944430,4840,4840,4840,4840,0
20241121,135800,78944430,4840,4840,4840,4840,71
20241121,135700,78600790,4815,4815,4815,4815,0
20241121,135600,78600790,4815,4815,4815,4815,0
20241121,135500,78600790,4815,4815,4815,4815,0
20241121,135400,78600790,4815,4815,4815,4815,0
20241121,135300,78600790,4815,4815,4815,4815,0
20241121,135200,78600790,4815,4815,4815,4815,0
20241121,135100,78600790,4815,4815,4815,4815,32
20241121,135000,78446710,4815,4815,4815,4815,500
20241121,134900,76039210,4840,4840,4840,4840,0
20241121,134800,76039210,4840,4840,4840,4840,40
20241121,134700,75845610,4840,4840,4840,4840,0
20241121,134600,75845610,4840,4840,4840,4840,0
20241121,134500,75845610,4840,4840,4840,4840,0
20241121,134400,75845610,4840,4840,4840,4840,0
20241121,134300,75845610,4840,4840,4840,4840,0
20241121,134200,75845610,4840,4840,4840,4840,0
20241121,134100,75845610,4840,4840,4840,4840,51
20241121,134000,75598770,4850,4850,4850,4850,0
20241121,133900,75598770,4850,4850,4850,4850,0
20241121,133800,75598770,4850,4850,4850,4850,0
20241121,133700,75598770,4850,4850,4850,4850,0
20241121,133600,75598770,4850,4850,4850,4850,0
20241121,133500,75598770,4850,4850,4850,4850,0
20241121,133400,75598770,4850,4850,4850,4850,0
20241121,133300,75598770,4850,4850,4850,4850,0
20241121,133200,75598770,4850,4850,4850,4850,112
20241121,133100,75055570,4850,4850,4850,4850,500
20241121,133000,72630570,4850,4850,4850,4850,0
20241121,132900,72630570,4850,4850,4850,4850,0
20241121,132800,72630570,4850,4850,4850,4850,0
20241121,132700,72630570,4850,4850,4850,4850,33
20241121,132600,72470520,4850,4850,4850,4850,0
20241121,132500,72470520,4850,4850,4850,4850,1
20241121,132400,72465670,4840,4840,4840,4840,35
20241121,132300,72296270,4840,4840,4840,4840,0
20241121,132200,72296270,4840,4840,4840,4840,16
20241121,132100,72218830,4840,4840,4840,4840,0
20241121,132000,72218830,4840,4840,4840,4840,200
20241121,131900,71250830,4840,4840,4840,4840,0
20241121,131800,71250830,4840,4840,4840,4840,532
20241121,131700,68675950,4845,4845,4845,4845,0
20241121,131600,68675950,4845,4845,4845,4845,0
20241121,131500,68675950,4845,4845,4845,4845,100
20241121,131400,68191450,4840,4840,4840,4840,420
20241121,131300,66158650,4840,4840,4840,4840,0
20241121,131200,66158650,4840,4840,4840,4840,0
20241121,131100,66158650,4840,4840,4840,4840,0
20241121,131000,66158650,4840,4840,4840,4840,0
20241121,130900,66158650,4840,4840,4840,4840,0
20241121,130800,66158650,4840,4840,4840,4840,0
20241121,130700,66158650,4840,4840,4840,4840,0
20241121,130600,66158650,4840,4840,4840,4840,0
20241121,130500,66158650,4840,4840,4840,4840,0
20241121,130400,66158650,4840,4840,4840,4840,0
20241121,130300,66158650,4840,4840,4840,4840,0
20241121,130200,66158650,4840,4840,4840,4840,0
20241121,130100,66158650,4840,4840,4840,4840,0
20241121,130000,66158650,4840,4840,4840,4840,19
20241121,125900,66066690,4840,4840,4840,4840,0
20241121,125800,66066690,4840,4840,4840,4840,0
20241121,125700,66066690,4840,4840,4840,4840,0
20241121,125600,66066690,4840,4840,4840,4840,0
20241121,125500,66066690,4840,4840,4840,4840,0
20241121,125400,66066690,4840,4840,4840,4840,0
20241121,125300,66066690,4840,4840,4840,4840,0
20241121,125200,66066690,4840,4840,4840,4840,0
20241121,125100,66066690,4840,4840,4840,4840,0
20241121,125000,66066690,4840,4840,4840,4840,0
20241121,124900,66066690,4840,4840,4840,4840,0
20241121,124800,66066690,4840,4840,4840,4840,0
20241121,124700,66066690,4840,4840,4840,4840,0
20241121,124600,66066690,4840,4840,4840,4840,0
20241121,124500,66066690,4840,4840,4840,4840,0
20241121,124400,66066690,4840,4840,4840,4840,0
20241121,124300,66066690,4840,4840,4840,4840,1
20241121,124200,66061850,4815,4815,4815,4815,0
20241121,124100,66061850,4815,4815,4815,4815,0
20241121,124000,66061850,4815,4815,4815,4815,21
20241121,123900,65960735,4815,4815,4845,4815,31
20241121,123800,65811440,4810,4810,4810,4810,0
20241121,123700,65811440,4810,4810,4810,4810,0
20241121,123600,65811440,4810,4810,4810,4810,24
20241121,123500,65696000,4810,4825,4825,4810,235
20241121,123400,64564985,4825,4825,4825,4825,0
20241121,123300,64564985,4825,4825,4825,4825,0
20241121,123200,64564985,4825,4825,4825,4825,14
20241121,123100,64497435,4825,4825,4825,4825,0
20241121,123000,64497435,4825,4825,4825,4825,0
20241121,122900,64497435,4825,4825,4825,4825,0
20241121,122800,64497435,4825,4825,4825,4825,0
20241121,122700,64497435,4825,4825,4825,4825,0
20241121,122600,64497435,4825,4825,4825,4825,0
20241121,122500,64497435,4825,4825,4825,4825,0
20241121,122400,64497435,4825,4825,4825,4825,0
20241121,122300,64497435,4825,4825,4825,4825,0
20241121,122200,64497435,4825,4825,4825,4825,0
20241121,122100,64497435,4825,4840,4840,4825,6
20241121,122000,64468470,4845,4845,4845,4845,0
20241121,121900,64468470,4845,4845,4845,4845,0
20241121,121800,64468470,4845,4845,4845,4845,0
20241121,121700,64468470,4845,4845,4845,4845,0
20241121,121600,64468470,4845,4845,4845,4845,0
20241121,121500,64468470,4845,4850,4850,4845,2
20241121,121400,64458775,4855,4855,4855,4825,568
20241121,121300,61711935,4855,4860,4860,4855,3
20241121,121200,61697360,4860,4860,4860,4860,0
20241121,121100,61697360,4860,4860,4860,4860,0
20241121,121000,61697360,4860,4860,4860,4860,0
20241121,120900,61697360,4860,4860,4860,4860,0
20241121,120800,61697360,4860,4860,4860,4860,1
20241121,120700,61692500,4865,4865,4865,4865,0
20241121,120600,61692500,4865,4865,4865,4865,0
20241121,120500,61692500,4865,4865,4865,4865,0
20241121,120400,61692500,4865,4865,4865,4865,0
20241121,120300,61692500,4865,4865,4865,4865,0
20241121,120200,61692500,4865,4865,4865,4865,0
20241121,120100,61692500,4865,4865,4865,4865,1
20241121,120000,61687635,4840,4840,4840,4840,0
20241121,115900,61687635,4840,4840,4840,4840,0
20241121,115800,61687635,4840,4840,4840,4840,0
20241121,115700,61687635,4840,4840,4840,4840,0
20241121,115600,61687635,4840,4840,4840,4840,0
20241121,115500,61687635,4840,4840,4840,4840,0
20241121,115400,61687635,4840,4840,4840,4840,0
20241121,115300,61687635,4840,4840,4840,4840,0
20241121,115200,61687635,4840,4840,4840,4840,0
20241121,115100,61687635,4840,4840,4840,4840,0
20241121,115000,61687635,4840,4840,4840,4840,0
20241121,114900,61687635,4840,4840,4840,4840,0
20241121,114800,61687635,4840,4840,4840,4840,0
20241121,114700,61687635,4840,4840,4840,4840,0
20241121,114600,61687635,4840,4840,4840,4840,0
20241121,114500,61687635,4840,4840,4840,4840,0
20241121,114400,61687635,4840,4840,4840,4840,0
20241121,114300,61687635,4840,4840,4840,4840,0
20241121,114200,61687635,4840,4840,4840,4840,0
20241121,114100,61687635,4840,4840,4840,4840,0
20241121,114000,61687635,4840,4840,4840,4840,0
20241121,113900,61687635,4840,4840,4840,4840,0
20241121,113800,61687635,4840,4840,4840,4840,0
20241121,113700,61687635,4840,4840,4840,4840,0
20241121,113600,61687635,4840,4840,4840,4840,0
20241121,113500,61687635,4840,4875,4875,4840,1210
20241121,113400,55829990,4875,4875,4875,4875,0
20241121,113300,55829990,4875,4875,4875,4875,1
20241121,113200,55825115,4850,4850,4850,4850,1200
20241121,113100,50005115,4850,4865,4865,4850,1417
20241121,113000,43130690,4865,4865,4865,4865,0
20241121,112900,43130690,4865,4865,4865,4865,300
20241121,112800,41671190,4875,4875,4875,4875,0
20241121,112700,41671190,4875,4875,4875,4875,0
20241121,112600,41671190,4875,4875,4875,4875,0
20241121,112500,41671190,4875,4875,4875,4875,0
20241121,112400,41671190,4875,4875,4875,4875,0
20241121,112300,41671190,4875,4875,4875,4875,3
20241121,112200,41656565,4865,4865,4865,4865,0
20241121,112100,41656565,4865,4865,4865,4865,0
20241121,112000,41656565,4865,4865,4865,4865,0
20241121,111900,41656565,4865,4865,4865,4865,29
20241121,111800,41515480,4875,4875,4875,4875,0
20241121,111700,41515480,4875,4875,4875,4875,0
20241121,111600,41515480,4875,4875,4875,4875,0
20241121,111500,41515480,4875,4875,4875,4875,0
20241121,111400,41515480,4875,4875,4875,4875,0
20241121,111300,41515480,4875,4865,4875,4865,104
20241121,111200,41009480,4865,4865,4865,4865,2
20241121,111100,40999750,4875,4875,4875,4875,0
20241121,111000,40999750,4875,4870,4875,4870,1112
20241121,110900,35581290,4875,4875,4875,4875,7
20241121,110800,35547165,4875,4875,4875,4875,1
20241121,110700,35542290,4885,4885,4885,4885,0
20241121,110600,35542290,4885,4885,4885,4885,0
20241121,110500,35542290,4885,4885,4885,4885,0
20241121,110400,35542290,4885,4885,4885,4885,0
20241121,110300,35542290,4885,4885,4885,4885,0
20241121,110200,35542290,4885,4885,4885,4885,1
20241121,110100,35537405,4870,4875,4875,4870,66
20241121,110000,35215980,4890,4890,4890,4890,0
20241121,105900,35215980,4890,4890,4890,4890,0
20241121,105800,35215980,4890,4890,4890,4890,0
20241121,105700,35215980,4890,4890,4890,4890,0
20241121,105600,35215980,4890,4890,4890,4890,1
20241121,105500,35211090,4875,4875,4875,4875,1
20241121,105400,35206215,4870,4870,4870,4870,0
20241121,105300,35206215,4870,4870,4870,4870,0
20241121,105200,35206215,4870,4870,4870,4870,0
20241121,105100,35206215,4870,4870,4870,4870,0
20241121,105000,35206215,4870,4870,4870,4870,43
20241121,104900,34996805,4890,4890,4890,4890,0
20241121,104800,34996805,4890,4890,4890,4890,0
20241121,104700,34996805,4890,4890,4890,4890,0
20241121,104600,34996805,4890,4890,4890,4890,0
20241121,104500,34996805,4890,4890,4890,4890,0
20241121,104400,34996805,4890,4890,4890,4890,0
20241121,104300,34996805,4890,4890,4890,4890,0
20241121,104200,34996805,4890,4890,4890,4890,0
20241121,104100,34996805,4890,4890,4890,4890,0
20241121,104000,34996805,4890,4890,4890,4890,2
20241121,103900,34987025,4890,4890,4890,4890,0
20241121,103800,34987025,4890,4890,4890,4890,0
20241121,103700,34987025,4890,4890,4890,4890,0
20241121,103600,34987025,4890,4890,4890,4890,15
20241121,103500,34913675,4860,4860,4860,4860,0
20241121,103400,34913675,4860,4860,4860,4860,96
20241121,103300,34447115,4890,4890,4890,4890,0
20241121,103200,34447115,4890,4890,4890,4890,0
20241121,103100,34447115,4890,4890,4890,4890,0
20241121,103000,34447115,4890,4890,4890,4890,0
20241121,102900,34447115,4890,4890,4890,4890,0
20241121,102800,34447115,4890,4890,4890,4890,1
20241121,102700,34442225,4860,4865,4865,4860,200
20241121,102600,33469985,4865,4865,4865,4865,0
20241121,102500,33469985,4865,4865,4865,4865,0
20241121,102400,33469985,4865,4865,4865,4865,1
20241121,102300,33465120,4905,4905,4905,4905,0
20241121,102200,33465120,4905,4905,4905,4905,0
20241121,102100,33465120,4905,4905,4905,4905,0
20241121,102000,33465120,4905,4895,4905,4895,5
20241121,101900,33440620,4865,4865,4865,4865,0
20241121,101800,33440620,4865,4865,4865,4865,0
20241121,101700,33440620,4865,4865,4865,4865,0
20241121,101600,33440620,4865,4865,4865,4865,0
20241121,101500,33440620,4865,4865,4865,4865,0
20241121,101400,33440620,4865,4865,4865,4865,0
20241121,101300,33440620,4865,4865,4865,4865,1
20241121,101200,33435755,4865,4865,4865,4865,0
20241121,101100,33435755,4865,4865,4865,4865,0
20241121,101000,33435755,4865,4865,4865,4865,0
20241121,100900,33435755,4865,4865,4865,4865,0
20241121,100800,33435755,4865,4890,4890,4865,1311
20241121,100700,27042890,4890,4890,4890,4890,0
20241121,100600,27042890,4890,4890,4890,4890,300
20241121,100500,25575890,4900,4885,4900,4885,1226
20241121,100400,19581740,4890,4885,4890,4885,100
20241121,100300,19093000,4890,4890,4890,4890,0
20241121,100200,19093000,4890,4890,4890,4890,0
20241121,100100,19093000,4890,4890,4890,4890,0
20241121,100000,19093000,4890,4885,4890,4885,24
20241121,095900,18975700,4850,4880,4880,4850,90
20241121,095800,18538485,4890,4890,4890,4890,0
20241121,095700,18538485,4890,4890,4890,4890,0
20241121,095600,18538485,4890,4890,4890,4890,0
20241121,095500,18538485,4890,4890,4890,4890,0
20241121,095400,18538485,4890,4890,4890,4890,0
20241121,095300,18538485,4890,4890,4890,4890,0
20241121,095200,18538485,4890,4890,4890,4890,0
20241121,095100,18538485,4890,4890,4890,4890,0
20241121,095000,18538485,4890,4890,4890,4890,0
20241121,094900,18538485,4890,4890,4890,4890,0
20241121,094800,18538485,4890,4890,4890,4890,0
20241121,094700,18538485,4890,4890,4890,4890,0
20241121,094600,18538485,4890,4890,4890,4890,0
20241121,094500,18538485,4890,4890,4890,4890,4
20241121,094400,18518925,4890,4890,4890,4890,3
20241121,094300,18504255,4900,4900,4900,4900,1
20241121,094200,18499355,4900,4900,4900,4900,1
20241121,094100,18494455,4900,4900,4900,4900,1
20241121,094000,18489555,4900,4900,4900,4900,1
20241121,093900,18484655,4880,4880,4880,4880,0
20241121,093800,18484655,4880,4880,4880,4880,0
20241121,093700,18484655,4880,4880,4880,4880,19
20241121,093600,18391935,4880,4880,4880,4880,9
20241121,093500,18348015,4880,4880,4880,4880,1
20241121,093400,18343135,4880,4880,4880,4880,0
20241121,093300,18343135,4880,4880,4880,4880,6
20241121,093200,18313855,4880,4875,4880,4870,56
20241121,093100,18040620,4880,4880,4880,4880,3
20241121,093000,18025980,4890,4890,4890,4890,0
20241121,092900,18025980,4890,4890,4890,4890,106
20241121,092800,17507640,4890,4890,4890,4890,1
20241121,092700,17502750,4870,4870,4870,4870,0
20241121,092600,17502750,4870,4870,4870,4870,249
20241121,092500,16290120,4870,4870,4870,4870,0
20241121,092400,16290120,4870,4870,4870,4870,1
20241121,092300,16285250,4840,4840,4840,4840,0
20241121,092200,16285250,4840,4840,4840,4840,0
20241121,092100,16285250,4840,4840,4840,4840,0
20241121,092000,16285250,4840,4840,4840,4840,0
20241121,091900,16285250,4840,4840,4840,4840,196
20241121,091800,15336610,4840,4840,4840,4840,0
20241121,091700,15336610,4840,4840,4840,4840,1
20241121,091600,15331770,4840,4840,4840,4840,0
20241121,091500,15331770,4840,4845,4845,4840,1192
20241121,091400,9557635,4845,4845,4845,4845,0
20241121,091300,9557635,4845,4845,4845,4845,0
20241121,091200,9557635,4845,4845,4845,4845,30
20241121,091100,9412285,4845,4845,4845,4845,201
20241121,091000,8438440,4845,4845,4845,4845,300
20241121,090900,6984940,4840,4840,4840,4840,626
20241121,090800,3955100,4870,4845,4870,4845,293
20241121,090700,2535490,4855,4860,4860,4855,24
20241121,090600,2418905,4875,4875,4875,4875,0
20241121,090500,2418905,4875,4875,4875,4875,0
20241121,090400,2418905,4875,4875,4875,4875,45
20241121,090300,2199530,4840,4840,4840,4840,0
20241121,090200,2199530,4840,4840,4840,4840,0
20241121,090100,2199530,4840,4840,4840,4840,0
20241121,090000,2199530,4840,4870,4870,4840,452