KissMeData/036640/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,191800,91924355,4885,4885,4885,4885,1024
20241122,191700,91924355,4885,4885,4885,4885,0
20241122,191600,91924355,4885,4885,4885,4885,0
20241122,191500,91924355,4885,4885,4885,4885,0
20241122,191400,91924355,4885,4885,4885,4885,0
20241122,191300,91924355,4885,4885,4885,4885,0
20241122,191200,91924355,4885,4885,4885,4885,0
20241122,191100,91924355,4885,4885,4885,4885,0
20241122,191000,91924355,4885,4885,4885,4885,0
20241122,190900,91924355,4885,4885,4885,4885,0
20241122,190800,91924355,4885,4885,4885,4885,0
20241122,190700,91924355,4885,4885,4885,4885,0
20241122,190600,91924355,4885,4885,4885,4885,0
20241122,190500,91924355,4885,4885,4885,4885,0
20241122,190400,91924355,4885,4885,4885,4885,0
20241122,190300,91924355,4885,4885,4885,4885,0
20241122,190200,91924355,4885,4885,4885,4885,0
20241122,190100,91924355,4885,4885,4885,4885,0
20241122,190000,91924355,4885,4885,4885,4885,0
20241122,185900,91924355,4885,4885,4885,4885,0
20241122,185800,91924355,4885,4885,4885,4885,0
20241122,185700,91924355,4885,4885,4885,4885,0
20241122,185600,91924355,4885,4885,4885,4885,0
20241122,185500,91924355,4885,4885,4885,4885,0
20241122,185400,91924355,4885,4885,4885,4885,0
20241122,185300,91924355,4885,4885,4885,4885,0
20241122,185200,91924355,4885,4885,4885,4885,0
20241122,185100,91924355,4885,4885,4885,4885,0
20241122,185000,91924355,4885,4885,4885,4885,0
20241122,184900,91924355,4885,4885,4885,4885,0
20241122,184800,91924355,4885,4885,4885,4885,1024
20241122,184700,91924355,4885,4885,4885,4885,0
20241122,184600,91924355,4885,4885,4885,4885,0
20241122,184500,91924355,4885,4885,4885,4885,0
20241122,184400,91924355,4885,4885,4885,4885,0
20241122,184300,91924355,4885,4885,4885,4885,0
20241122,184200,91924355,4885,4885,4885,4885,0
20241122,184100,91924355,4885,4885,4885,4885,0
20241122,184000,91924355,4885,4885,4885,4885,0
20241122,183900,91924355,4885,4885,4885,4885,0
20241122,183800,91924355,4885,4885,4885,4885,0
20241122,183700,91924355,4885,4885,4885,4885,0
20241122,183600,91924355,4885,4885,4885,4885,0
20241122,183500,91924355,4885,4885,4885,4885,0
20241122,183400,91924355,4885,4885,4885,4885,0
20241122,183300,91924355,4885,4885,4885,4885,0
20241122,183200,91924355,4885,4885,4885,4885,0
20241122,183100,91924355,4885,4885,4885,4885,0
20241122,183000,91924355,4885,4885,4885,4885,0
20241122,182900,91924355,4885,4885,4885,4885,0
20241122,182800,91924355,4885,4885,4885,4885,0
20241122,182700,91924355,4885,4885,4885,4885,0
20241122,182600,91924355,4885,4885,4885,4885,0
20241122,182500,91924355,4885,4885,4885,4885,0
20241122,182400,91924355,4885,4885,4885,4885,0
20241122,182300,91924355,4885,4885,4885,4885,0
20241122,182200,91924355,4885,4885,4885,4885,0
20241122,182100,91924355,4885,4885,4885,4885,0
20241122,182000,91924355,4885,4885,4885,4885,0
20241122,181900,91924355,4885,4885,4885,4885,0
20241122,181800,91924355,4885,4885,4885,4885,1024
20241122,181700,91924355,4885,4885,4885,4885,0
20241122,181600,91924355,4885,4885,4885,4885,0
20241122,181500,91924355,4885,4885,4885,4885,0
20241122,181400,91924355,4885,4885,4885,4885,0
20241122,181300,91924355,4885,4885,4885,4885,0
20241122,181200,91924355,4885,4885,4885,4885,0
20241122,181100,91924355,4885,4885,4885,4885,0
20241122,181000,91924355,4885,4885,4885,4885,0
20241122,180900,91924355,4885,4885,4885,4885,0
20241122,180800,91924355,4885,4885,4885,4885,0
20241122,180700,91924355,4885,4885,4885,4885,0
20241122,180600,91924355,4885,4885,4885,4885,0
20241122,180500,91924355,4885,4885,4885,4885,0
20241122,180400,91924355,4885,4885,4885,4885,0
20241122,180300,91924355,4885,4885,4885,4885,0
20241122,180200,91924355,4885,4885,4885,4885,0
20241122,180100,91924355,4885,4885,4885,4885,0
20241122,180000,91924355,4885,4885,4885,4885,0
20241122,175900,91924355,4885,4885,4885,4885,0
20241122,175800,91924355,4885,4885,4885,4885,0
20241122,175700,91924355,4885,4885,4885,4885,0
20241122,175600,91924355,4885,4885,4885,4885,0
20241122,175500,91924355,4885,4885,4885,4885,0
20241122,175400,91924355,4885,4885,4885,4885,0
20241122,175300,91924355,4885,4885,4885,4885,0
20241122,175200,91924355,4885,4885,4885,4885,0
20241122,175100,91924355,4885,4885,4885,4885,0
20241122,175000,91924355,4885,4885,4885,4885,0
20241122,174900,91924355,4885,4885,4885,4885,0
20241122,174800,91924355,4885,4885,4885,4885,1024
20241122,174700,91924355,4885,4885,4885,4885,0
20241122,174600,91924355,4885,4885,4885,4885,0
20241122,174500,91924355,4885,4885,4885,4885,0
20241122,174400,91924355,4885,4885,4885,4885,0
20241122,174300,91924355,4885,4885,4885,4885,0
20241122,174200,91924355,4885,4885,4885,4885,0
20241122,174100,91924355,4885,4885,4885,4885,0
20241122,174000,91924355,4885,4885,4885,4885,0
20241122,173900,91924355,4885,4885,4885,4885,0
20241122,173800,91924355,4885,4885,4885,4885,0
20241122,173700,91924355,4885,4885,4885,4885,0
20241122,173600,91924355,4885,4885,4885,4885,0
20241122,173500,91924355,4885,4885,4885,4885,0
20241122,173400,91924355,4885,4885,4885,4885,0
20241122,173300,91924355,4885,4885,4885,4885,0
20241122,173200,91924355,4885,4885,4885,4885,0
20241122,173100,91924355,4885,4885,4885,4885,0
20241122,173000,91924355,4885,4885,4885,4885,0
20241122,172900,91924355,4885,4885,4885,4885,0
20241122,172800,91924355,4885,4885,4885,4885,0
20241122,172700,91924355,4885,4885,4885,4885,0
20241122,172600,91924355,4885,4885,4885,4885,0
20241122,172500,91924355,4885,4885,4885,4885,0
20241122,172400,91924355,4885,4885,4885,4885,0
20241122,172300,91924355,4885,4885,4885,4885,0
20241122,172200,91924355,4885,4885,4885,4885,0
20241122,172100,91924355,4885,4885,4885,4885,0
20241122,172000,91924355,4885,4885,4885,4885,0
20241122,171900,91924355,4885,4885,4885,4885,0
20241122,171800,91924355,4885,4885,4885,4885,1024
20241122,171700,91924355,4885,4885,4885,4885,0
20241122,171600,91924355,4885,4885,4885,4885,0
20241122,171500,91924355,4885,4885,4885,4885,0
20241122,171400,91924355,4885,4885,4885,4885,0
20241122,171300,91924355,4885,4885,4885,4885,0
20241122,171200,91924355,4885,4885,4885,4885,0
20241122,171100,91924355,4885,4885,4885,4885,0
20241122,171000,91924355,4885,4885,4885,4885,0
20241122,170900,91924355,4885,4885,4885,4885,0
20241122,170800,91924355,4885,4885,4885,4885,0
20241122,170700,91924355,4885,4885,4885,4885,0
20241122,170600,91924355,4885,4885,4885,4885,0
20241122,170500,91924355,4885,4885,4885,4885,0
20241122,170400,91924355,4885,4885,4885,4885,0
20241122,170300,91924355,4885,4885,4885,4885,0
20241122,170200,91924355,4885,4885,4885,4885,0
20241122,170100,91924355,4885,4885,4885,4885,0
20241122,170000,91924355,4885,4885,4885,4885,0
20241122,165900,91924355,4885,4885,4885,4885,0
20241122,165800,91924355,4885,4885,4885,4885,0
20241122,165700,91924355,4885,4885,4885,4885,0
20241122,165600,91924355,4885,4885,4885,4885,0
20241122,165500,91924355,4885,4885,4885,4885,0
20241122,165400,91924355,4885,4885,4885,4885,0
20241122,165300,91924355,4885,4885,4885,4885,0
20241122,165200,91924355,4885,4885,4885,4885,0
20241122,165100,91924355,4885,4885,4885,4885,0
20241122,165000,91924355,4885,4885,4885,4885,0
20241122,164900,91924355,4885,4885,4885,4885,0
20241122,164800,91924355,4885,4885,4885,4885,1024
20241122,164700,91924355,4885,4885,4885,4885,0
20241122,164600,91924355,4885,4885,4885,4885,0
20241122,164500,91924355,4885,4885,4885,4885,0
20241122,164400,91924355,4885,4885,4885,4885,0
20241122,164300,91924355,4885,4885,4885,4885,0
20241122,164200,91924355,4885,4885,4885,4885,0
20241122,164100,91924355,4885,4885,4885,4885,0
20241122,164000,91924355,4885,4885,4885,4885,0
20241122,163900,91924355,4885,4885,4885,4885,0
20241122,163800,91924355,4885,4885,4885,4885,0
20241122,163700,91924355,4885,4885,4885,4885,0
20241122,163600,91924355,4885,4885,4885,4885,0
20241122,163500,91924355,4885,4885,4885,4885,0
20241122,163400,91924355,4885,4885,4885,4885,0
20241122,163300,91924355,4885,4885,4885,4885,0
20241122,163200,91924355,4885,4885,4885,4885,0
20241122,163100,91924355,4885,4885,4885,4885,0
20241122,163000,91924355,4885,4885,4885,4885,0
20241122,162900,91924355,4885,4885,4885,4885,0
20241122,162800,91924355,4885,4885,4885,4885,0
20241122,162700,91924355,4885,4885,4885,4885,0
20241122,162600,91924355,4885,4885,4885,4885,0
20241122,162500,91924355,4885,4885,4885,4885,0
20241122,162400,91924355,4885,4885,4885,4885,0
20241122,162300,91924355,4885,4885,4885,4885,0
20241122,162200,91924355,4885,4885,4885,4885,0
20241122,162100,91924355,4885,4885,4885,4885,0
20241122,162000,91924355,4885,4885,4885,4885,0
20241122,161900,91924355,4885,4885,4885,4885,0
20241122,161800,91924355,4885,4885,4885,4885,1024
20241122,161700,91924355,4885,4885,4885,4885,0
20241122,161600,91924355,4885,4885,4885,4885,0
20241122,161500,91924355,4885,4885,4885,4885,0
20241122,161400,91924355,4885,4885,4885,4885,0
20241122,161300,91924355,4885,4885,4885,4885,0
20241122,161200,91924355,4885,4885,4885,4885,0
20241122,161100,91924355,4885,4885,4885,4885,0
20241122,161000,91924355,4885,4885,4885,4885,0
20241122,160900,91924355,4885,4885,4885,4885,0
20241122,160800,91924355,4885,4885,4885,4885,0
20241122,160700,91924355,4885,4885,4885,4885,0
20241122,160600,91924355,4885,4885,4885,4885,0
20241122,160500,91924355,4885,4885,4885,4885,0
20241122,160400,91924355,4885,4885,4885,4885,0
20241122,160300,91924355,4885,4885,4885,4885,0
20241122,160200,91924355,4885,4885,4885,4885,0
20241122,160100,91924355,4885,4885,4885,4885,0
20241122,160000,91924355,4885,4885,4885,4885,0
20241122,155900,91924355,4885,4885,4885,4885,0
20241122,155800,91924355,4885,4885,4885,4885,0
20241122,155700,91924355,4885,4885,4885,4885,0
20241122,155600,91924355,4885,4885,4885,4885,0
20241122,155500,91924355,4885,4885,4885,4885,0
20241122,155400,91924355,4885,4885,4885,4885,0
20241122,155300,91924355,4885,4885,4885,4885,0
20241122,155200,91924355,4885,4885,4885,4885,0
20241122,155100,91924355,4885,4885,4885,4885,0
20241122,155000,91924355,4885,4885,4885,4885,0
20241122,154900,91924355,4885,4885,4885,4885,0
20241122,154800,91924355,4885,4885,4885,4885,1024
20241122,154700,91924355,4885,4885,4885,4885,0
20241122,154600,91924355,4885,4885,4885,4885,0
20241122,154500,91924355,4885,4885,4885,4885,0
20241122,154400,91924355,4885,4885,4885,4885,0
20241122,154300,91924355,4885,4885,4885,4885,0
20241122,154200,91924355,4885,4885,4885,4885,0
20241122,154100,91924355,4885,4885,4885,4885,0
20241122,154000,91924355,4885,4885,4885,4885,0
20241122,153900,91924355,4885,4885,4885,4885,0
20241122,153800,91924355,4885,4885,4885,4885,0
20241122,153700,91924355,4885,4885,4885,4885,0
20241122,153600,91924355,4885,4885,4885,4885,0
20241122,153500,91924355,4885,4885,4885,4885,0
20241122,153400,91924355,4885,4885,4885,4885,0
20241122,153300,91924355,4885,4885,4885,4885,0
20241122,153200,91924355,4885,4885,4885,4885,0
20241122,153100,91924355,4885,4885,4885,4885,0
20241122,153000,91924355,4885,4885,4885,4885,1024
20241122,152900,86922115,4895,4895,4895,4895,0
20241122,152800,86922115,4895,4895,4895,4895,0
20241122,152700,86922115,4895,4895,4895,4895,0
20241122,152600,86922115,4895,4895,4895,4895,0
20241122,152500,86922115,4895,4895,4895,4895,0
20241122,152400,86922115,4895,4895,4895,4895,0
20241122,152300,86922115,4895,4895,4895,4895,0
20241122,152200,86922115,4895,4895,4895,4895,0
20241122,152100,86922115,4895,4895,4895,4895,0
20241122,152000,86922115,4895,4895,4895,4895,0
20241122,151900,86922115,4895,4910,4910,4895,6
20241122,151800,86892700,4895,4910,4910,4895,2
20241122,151700,86882895,4895,4895,4895,4895,0
20241122,151600,86882895,4895,4895,4895,4895,0
20241122,151500,86882895,4895,4895,4895,4895,0
20241122,151400,86882895,4895,4895,4895,4895,1
20241122,151300,86878000,4910,4910,4910,4910,1
20241122,151200,86873090,4895,4895,4895,4895,0
20241122,151100,86873090,4895,4895,4895,4895,0
20241122,151000,86873090,4895,4895,4895,4895,0
20241122,150900,86873090,4895,4895,4895,4895,0
20241122,150800,86873090,4895,4895,4895,4895,0
20241122,150700,86873090,4895,4895,4895,4895,0
20241122,150600,86873090,4895,4895,4895,4895,0
20241122,150500,86873090,4895,4895,4895,4895,1
20241122,150400,86868195,4910,4910,4910,4910,0
20241122,150300,86868195,4910,4905,4910,4905,33
20241122,150200,86706240,4905,4905,4905,4905,0
20241122,150100,86706240,4905,4905,4905,4905,0
20241122,150000,86706240,4905,4905,4905,4890,201
20241122,145900,85722990,4895,4895,4895,4895,0
20241122,145800,85722990,4895,4895,4895,4895,0
20241122,145700,85722990,4895,4895,4895,4895,0
20241122,145600,85722990,4895,4895,4895,4895,0
20241122,145500,85722990,4895,4895,4895,4895,0
20241122,145400,85722990,4895,4895,4895,4895,0
20241122,145300,85722990,4895,4895,4895,4895,1
20241122,145200,85718095,4895,4895,4895,4895,0
20241122,145100,85718095,4895,4895,4895,4895,0
20241122,145000,85718095,4895,4895,4895,4895,3
20241122,144900,85703410,4890,4890,4890,4890,0
20241122,144800,85703410,4890,4890,4890,4890,0
20241122,144700,85703410,4890,4890,4890,4890,0
20241122,144600,85703410,4890,4890,4890,4890,0
20241122,144500,85703410,4890,4890,4890,4890,0
20241122,144400,85703410,4890,4890,4890,4890,0
20241122,144300,85703410,4890,4890,4890,4890,0
20241122,144200,85703410,4890,4890,4890,4890,0
20241122,144100,85703410,4890,4890,4890,4890,1
20241122,144000,85698520,4890,4890,4890,4890,0
20241122,143900,85698520,4890,4890,4890,4890,0
20241122,143800,85698520,4890,4890,4890,4890,0
20241122,143700,85698520,4890,4890,4890,4890,0
20241122,143600,85698520,4890,4890,4890,4890,1
20241122,143500,85693630,4905,4905,4905,4905,0
20241122,143400,85693630,4905,4905,4905,4905,1
20241122,143300,85688725,4885,4885,4885,4885,0
20241122,143200,85688725,4885,4885,4885,4885,0
20241122,143100,85688725,4885,4885,4885,4885,0
20241122,143000,85688725,4885,4885,4885,4885,0
20241122,142900,85688725,4885,4885,4885,4885,0
20241122,142800,85688725,4885,4885,4885,4885,0
20241122,142700,85688725,4885,4885,4885,4885,0
20241122,142600,85688725,4885,4885,4885,4885,0
20241122,142500,85688725,4885,4885,4885,4885,0
20241122,142400,85688725,4885,4885,4885,4885,0
20241122,142300,85688725,4885,4885,4885,4885,0
20241122,142200,85688725,4885,4885,4885,4885,0
20241122,142100,85688725,4885,4885,4885,4885,0
20241122,142000,85688725,4885,4885,4885,4885,0
20241122,141900,85688725,4885,4885,4885,4885,0
20241122,141800,85688725,4885,4885,4885,4885,0
20241122,141700,85688725,4885,4885,4885,4885,1
20241122,141600,85683840,4885,4885,4885,4885,0
20241122,141500,85683840,4885,4885,4885,4885,0
20241122,141400,85683840,4885,4885,4885,4885,0
20241122,141300,85683840,4885,4885,4885,4885,0
20241122,141200,85683840,4885,4885,4885,4885,0
20241122,141100,85683840,4885,4885,4885,4885,0
20241122,141000,85683840,4885,4915,4915,4885,19
20241122,140900,85590485,4890,4890,4890,4890,0
20241122,140800,85590485,4890,4890,4890,4890,4
20241122,140700,85570925,4885,4890,4890,4885,7
20241122,140600,85536705,4890,4890,4890,4890,1085
20241122,140500,80231055,4890,4890,4890,4890,1
20241122,140400,80226165,4890,4890,4890,4890,0
20241122,140300,80226165,4890,4890,4890,4890,0
20241122,140200,80226165,4890,4895,4895,4890,100
20241122,140100,79737060,4890,4890,4890,4890,0
20241122,140000,79737060,4890,4890,4890,4890,0
20241122,135900,79737060,4890,4890,4890,4890,0
20241122,135800,79737060,4890,4890,4890,4890,0
20241122,135700,79737060,4890,4890,4890,4890,0
20241122,135600,79737060,4890,4890,4890,4890,0
20241122,135500,79737060,4890,4890,4890,4890,0
20241122,135400,79737060,4890,4890,4890,4890,0
20241122,135300,79737060,4890,4890,4890,4890,1
20241122,135200,79732170,4890,4890,4890,4890,0
20241122,135100,79732170,4890,4890,4890,4890,0
20241122,135000,79732170,4890,4890,4890,4890,20
20241122,134900,79634370,4890,4890,4890,4890,0
20241122,134800,79634370,4890,4890,4890,4890,0
20241122,134700,79634370,4890,4890,4890,4890,0
20241122,134600,79634370,4890,4890,4890,4890,0
20241122,134500,79634370,4890,4890,4890,4890,0
20241122,134400,79634370,4890,4890,4890,4890,0
20241122,134300,79634370,4890,4890,4890,4890,1
20241122,134200,79629480,4895,4895,4895,4895,0
20241122,134100,79629480,4895,4895,4895,4895,0
20241122,134000,79629480,4895,4895,4895,4895,1
20241122,133900,79624585,4895,4895,4895,4895,1
20241122,133800,79619690,4900,4900,4900,4900,2
20241122,133700,79609890,4885,4885,4885,4885,0
20241122,133600,79609890,4885,4885,4885,4885,0
20241122,133500,79609890,4885,4885,4885,4885,0
20241122,133400,79609890,4885,4890,4890,4885,10
20241122,133300,79561035,4885,4885,4885,4885,0
20241122,133200,79561035,4885,4885,4885,4885,0
20241122,133100,79561035,4885,4885,4885,4885,0
20241122,133000,79561035,4885,4900,4900,4885,101
20241122,132900,79066150,4885,4885,4885,4885,0
20241122,132800,79066150,4885,4885,4885,4885,1
20241122,132700,79061265,4890,4895,4895,4890,754
20241122,132600,75372420,4900,4900,4900,4900,0
20241122,132500,75372420,4900,4900,4900,4900,0
20241122,132400,75372420,4900,4900,4900,4900,0
20241122,132300,75372420,4900,4900,4900,4900,100
20241122,132200,74882420,4900,4900,4900,4900,0
20241122,132100,74882420,4900,4900,4900,4900,0
20241122,132000,74882420,4900,4900,4900,4900,54
20241122,131900,74617820,4895,4895,4895,4895,0
20241122,131800,74617820,4895,4895,4895,4895,0
20241122,131700,74617820,4895,4895,4895,4895,0
20241122,131600,74617820,4895,4895,4895,4895,0
20241122,131500,74617820,4895,4895,4895,4895,0
20241122,131400,74617820,4895,4895,4895,4895,0
20241122,131300,74617820,4895,4895,4895,4895,0
20241122,131200,74617820,4895,4895,4895,4895,0
20241122,131100,74617820,4895,4895,4895,4895,0
20241122,131000,74617820,4895,4895,4895,4895,0
20241122,130900,74617820,4895,4895,4895,4895,0
20241122,130800,74617820,4895,4895,4895,4895,0
20241122,130700,74617820,4895,4895,4895,4895,0
20241122,130600,74617820,4895,4895,4895,4895,1
20241122,130500,74612925,4920,4920,4920,4920,1
20241122,130400,74608005,4895,4895,4895,4895,12
20241122,130300,74549265,4895,4895,4895,4895,0
20241122,130200,74549265,4895,4895,4895,4895,0
20241122,130100,74549265,4895,4895,4895,4895,27
20241122,130000,74417100,4895,4895,4895,4895,1
20241122,125900,74412205,4895,4895,4895,4895,1
20241122,125800,74407310,4920,4895,4920,4895,2
20241122,125700,74397495,4895,4905,4905,4895,295
20241122,125600,72950535,4905,4905,4905,4905,1
20241122,125500,72945630,4905,4905,4905,4905,206
20241122,125400,71935200,4900,4895,4900,4895,16
20241122,125300,71856805,4895,4895,4895,4895,0
20241122,125200,71856805,4895,4895,4895,4895,1
20241122,125100,71851910,4895,4895,4895,4895,0
20241122,125000,71851910,4895,4895,4895,4895,0
20241122,124900,71851910,4895,4895,4895,4895,0
20241122,124800,71851910,4895,4895,4895,4895,0
20241122,124700,71851910,4895,4895,4895,4895,0
20241122,124600,71851910,4895,4895,4895,4895,0
20241122,124500,71851910,4895,4895,4895,4895,0
20241122,124400,71851910,4895,4895,4895,4895,0
20241122,124300,71851910,4895,4895,4895,4895,1
20241122,124200,71847015,4890,4890,4890,4890,0
20241122,124100,71847015,4890,4890,4890,4890,0
20241122,124000,71847015,4890,4900,4900,4890,198
20241122,123900,70878785,4890,4890,4890,4890,1
20241122,123800,70873895,4890,4890,4890,4890,0
20241122,123700,70873895,4890,4900,4900,4890,92
20241122,123600,70423105,4900,4900,4900,4900,0
20241122,123500,70423105,4900,4900,4900,4900,0
20241122,123400,70423105,4900,4900,4900,4900,0
20241122,123300,70423105,4900,4900,4900,4900,0
20241122,123200,70423105,4900,4900,4900,4900,0
20241122,123100,70423105,4900,4900,4900,4900,1
20241122,123000,70418205,4900,4900,4900,4900,0
20241122,122900,70418205,4900,4900,4900,4900,1
20241122,122800,70413305,4900,4900,4900,4900,1
20241122,122700,70408405,4890,4905,4905,4890,73
20241122,122600,70051190,4895,4895,4895,4895,0
20241122,122500,70051190,4895,4895,4895,4895,0
20241122,122400,70051190,4895,4895,4895,4895,25
20241122,122300,69928815,4895,4895,4895,4895,0
20241122,122200,69928815,4895,4895,4895,4895,47
20241122,122100,69698750,4900,4900,4900,4900,0
20241122,122000,69698750,4900,4900,4900,4900,0
20241122,121900,69698750,4900,4900,4900,4900,10
20241122,121800,69649750,4900,4900,4900,4900,0
20241122,121700,69649750,4900,4900,4900,4900,0
20241122,121600,69649750,4900,4900,4900,4900,12
20241122,121500,69590950,4900,4900,4900,4900,0
20241122,121400,69590950,4900,4900,4900,4900,1
20241122,121300,69586050,4900,4900,4900,4900,14
20241122,121200,69517450,4905,4905,4905,4905,0
20241122,121100,69517450,4905,4905,4905,4905,0
20241122,121000,69517450,4905,4905,4905,4905,0
20241122,120900,69517450,4905,4905,4905,4905,0
20241122,120800,69517450,4905,4905,4905,4905,0
20241122,120700,69517450,4905,4905,4905,4905,0
20241122,120600,69517450,4905,4905,4905,4905,0
20241122,120500,69517450,4905,4905,4905,4905,0
20241122,120400,69517450,4905,4905,4905,4905,0
20241122,120300,69517450,4905,4905,4905,4905,0
20241122,120200,69517450,4905,4905,4905,4905,0
20241122,120100,69517450,4905,4905,4905,4905,0
20241122,120000,69517450,4905,4905,4905,4905,0
20241122,115900,69517450,4905,4905,4905,4905,0
20241122,115800,69517450,4905,4905,4905,4905,0
20241122,115700,69517450,4905,4905,4905,4905,0
20241122,115600,69517450,4905,4905,4905,4905,0
20241122,115500,69517450,4905,4905,4905,4905,0
20241122,115400,69517450,4905,4905,4905,4905,40
20241122,115300,69321250,4900,4900,4900,4900,0
20241122,115200,69321250,4900,4900,4900,4900,4
20241122,115100,69301650,4900,4900,4900,4900,0
20241122,115000,69301650,4900,4900,4900,4900,0
20241122,114900,69301650,4900,4900,4900,4900,0
20241122,114800,69301650,4900,4900,4900,4900,0
20241122,114700,69301650,4900,4900,4900,4900,68
20241122,114600,68968450,4900,4900,4900,4900,1017
20241122,114500,63985150,4905,4905,4905,4905,0
20241122,114400,63985150,4905,4905,4905,4905,0
20241122,114300,63985150,4905,4905,4905,4905,0
20241122,114200,63985150,4905,4905,4905,4905,50
20241122,114100,63739900,4905,4905,4905,4905,0
20241122,114000,63739900,4905,4905,4905,4905,0
20241122,113900,63739900,4905,4905,4905,4905,0
20241122,113800,63739900,4905,4905,4905,4905,0
20241122,113700,63739900,4905,4905,4905,4905,253
20241122,113600,62498935,4920,4920,4920,4920,0
20241122,113500,62498935,4920,4920,4920,4920,0
20241122,113400,62498935,4920,4920,4920,4920,0
20241122,113300,62498935,4920,4920,4920,4920,0
20241122,113200,62498935,4920,4920,4920,4920,0
20241122,113100,62498935,4920,4920,4920,4920,0
20241122,113000,62498935,4920,4920,4920,4920,0
20241122,112900,62498935,4920,4920,4920,4920,0
20241122,112800,62498935,4920,4920,4920,4920,0
20241122,112700,62498935,4920,4920,4920,4920,0
20241122,112600,62498935,4920,4920,4920,4920,0
20241122,112500,62498935,4920,4920,4920,4920,0
20241122,112400,62498935,4920,4920,4920,4920,0
20241122,112300,62498935,4920,4920,4920,4920,0
20241122,112200,62498935,4920,4920,4920,4920,0
20241122,112100,62498935,4920,4920,4920,4920,0
20241122,112000,62498935,4920,4920,4920,4920,0
20241122,111900,62498935,4920,4920,4920,4920,0
20241122,111800,62498935,4920,4920,4920,4920,0
20241122,111700,62498935,4920,4920,4920,4920,0
20241122,111600,62498935,4920,4920,4920,4920,3
20241122,111500,62484175,4920,4920,4920,4920,0
20241122,111400,62484175,4920,4920,4920,4920,0
20241122,111300,62484175,4920,4920,4920,4920,0
20241122,111200,62484175,4920,4920,4920,4920,0
20241122,111100,62484175,4920,4920,4920,4920,210
20241122,111000,61450975,4920,4920,4920,4920,0
20241122,110900,61450975,4920,4920,4920,4920,0
20241122,110800,61450975,4920,4920,4920,4920,0
20241122,110700,61450975,4920,4920,4920,4920,0
20241122,110600,61450975,4920,4920,4920,4920,0
20241122,110500,61450975,4920,4920,4920,4920,50
20241122,110400,61204975,4905,4905,4905,4905,0
20241122,110300,61204975,4905,4905,4905,4905,0
20241122,110200,61204975,4905,4905,4905,4905,300
20241122,110100,59733475,4905,4910,4910,4905,460
20241122,110000,57476670,4910,4910,4910,4910,0
20241122,105900,57476670,4910,4910,4910,4910,0
20241122,105800,57476670,4910,4910,4910,4910,0
20241122,105700,57476670,4910,4910,4910,4910,0
20241122,105600,57476670,4910,4910,4910,4910,0
20241122,105500,57476670,4910,4910,4910,4910,0
20241122,105400,57476670,4910,4910,4910,4910,300
20241122,105300,56003670,4915,4915,4915,4915,0
20241122,105200,56003670,4915,4915,4915,4915,0
20241122,105100,56003670,4915,4915,4915,4915,0
20241122,105000,56003670,4915,4915,4915,4915,110
20241122,104900,55463020,4915,4915,4915,4915,9
20241122,104800,55418785,4915,4915,4915,4915,95
20241122,104700,54951860,4915,4915,4915,4915,0
20241122,104600,54951860,4915,4915,4915,4915,0
20241122,104500,54951860,4915,4915,4915,4915,0
20241122,104400,54951860,4915,4915,4915,4915,0
20241122,104300,54951860,4915,4915,4915,4915,0
20241122,104200,54951860,4915,4915,4915,4915,0
20241122,104100,54951860,4915,4915,4915,4915,0
20241122,104000,54951860,4915,4915,4915,4915,0
20241122,103900,54951860,4915,4915,4915,4915,0
20241122,103800,54951860,4915,4915,4915,4915,0
20241122,103700,54951860,4915,4915,4915,4915,0
20241122,103600,54951860,4915,4915,4915,4915,0
20241122,103500,54951860,4915,4915,4915,4915,211
20241122,103400,53914795,4915,4915,4915,4915,75
20241122,103300,53546170,4920,4925,4925,4920,580
20241122,103200,50692370,4930,4925,4930,4925,180
20241122,103100,49805835,4930,4930,4930,4930,0
20241122,103000,49805835,4930,4930,4930,4930,0
20241122,102900,49805835,4930,4930,4930,4930,0
20241122,102800,49805835,4930,4930,4930,4930,0
20241122,102700,49805835,4930,4930,4930,4930,0
20241122,102600,49805835,4930,4930,4930,4930,0
20241122,102500,49805835,4930,4930,4930,4930,0
20241122,102400,49805835,4930,4930,4930,4930,0
20241122,102300,49805835,4930,4930,4930,4930,0
20241122,102200,49805835,4930,4930,4930,4930,0
20241122,102100,49805835,4930,4930,4930,4930,0
20241122,102000,49805835,4930,4930,4930,4930,0
20241122,101900,49805835,4930,4930,4930,4930,0
20241122,101800,49805835,4930,4930,4930,4930,2
20241122,101700,49795975,4930,4930,4930,4930,21
20241122,101600,49692445,4935,4935,4935,4935,0
20241122,101500,49692445,4935,4935,4935,4935,0
20241122,101400,49692445,4935,4935,4935,4935,0
20241122,101300,49692445,4935,4935,4935,4935,0
20241122,101200,49692445,4935,4935,4935,4935,42
20241122,101100,49485175,4940,4940,4940,4940,10
20241122,101000,49435775,4945,4945,4945,4945,0
20241122,100900,49435775,4945,4945,4945,4945,2
20241122,100800,49425885,4945,4945,4945,4945,1
20241122,100700,49420940,4940,4940,4940,4940,68
20241122,100600,49085020,4945,4945,4945,4945,2
20241122,100500,49075130,4945,4945,4945,4945,29
20241122,100400,48931725,4945,4945,4945,4945,0
20241122,100300,48931725,4945,4945,4945,4945,0
20241122,100200,48931725,4945,4945,4945,4945,0
20241122,100100,48931725,4945,4945,4945,4945,0
20241122,100000,48931725,4945,4945,4945,4945,0
20241122,095900,48931725,4945,4945,4945,4945,1
20241122,095800,48926780,4945,4945,4945,4945,24
20241122,095700,48808100,4945,4945,4945,4945,0
20241122,095600,48808100,4945,4945,4945,4945,970
20241122,095500,44011450,4945,4945,4945,4945,0
20241122,095400,44011450,4945,4945,4945,4945,0
20241122,095300,44011450,4945,4945,4945,4945,100
20241122,095200,43516950,4945,4940,4945,4940,61
20241122,095100,43215355,4945,4945,4945,4945,0
20241122,095000,43215355,4945,4945,4945,4945,0
20241122,094900,43215355,4945,4930,4945,4930,21
20241122,094800,43111810,4915,4915,4915,4915,400
20241122,094700,41145810,4920,4925,4925,4920,156
20241122,094600,40378010,4920,4915,4920,4915,393
20241122,094500,38444905,4910,4910,4910,4910,100
20241122,094400,37953905,4915,4915,4915,4915,13
20241122,094300,37890010,4910,4910,4910,4910,113
20241122,094200,37335180,4915,4910,4915,4910,142
20241122,094100,36637955,4910,4910,4910,4910,0
20241122,094000,36637955,4910,4910,4910,4910,0
20241122,093900,36637955,4910,4910,4910,4910,0
20241122,093800,36637955,4910,4910,4910,4910,103
20241122,093700,36132225,4910,4900,4910,4900,209
20241122,093600,35108115,4900,4900,4900,4900,10
20241122,093500,35059115,4905,4905,4905,4905,0
20241122,093400,35059115,4905,4905,4905,4905,0
20241122,093300,35059115,4905,4905,4905,4905,0
20241122,093200,35059115,4905,4905,4905,4905,1
20241122,093100,35054210,4895,4895,4895,4895,0
20241122,093000,35054210,4895,4895,4895,4895,0
20241122,092900,35054210,4895,4895,4895,4895,0
20241122,092800,35054210,4895,4895,4895,4895,500
20241122,092700,32606710,4900,4900,4900,4900,0
20241122,092600,32606710,4900,4900,4900,4900,0
20241122,092500,32606710,4900,4900,4900,4900,0
20241122,092400,32606710,4900,4905,4905,4900,1289
20241122,092300,26289165,4900,4900,4900,4900,264
20241122,092200,24995565,4900,4905,4905,4900,500
20241122,092100,22544065,4910,4910,4910,4910,40
20241122,092000,22347665,4910,4910,4910,4910,0
20241122,091900,22347665,4910,4910,4910,4910,300
20241122,091800,20874665,4900,4895,4900,4895,901
20241122,091700,16460355,4895,4895,4895,4895,0
20241122,091600,16460355,4895,4865,4895,4865,23
20241122,091500,16348430,4855,4870,4870,4855,900
20241122,091400,11975230,4870,4870,4870,4870,0
20241122,091300,11975230,4870,4870,4870,4870,600
20241122,091200,9053230,4870,4870,4870,4870,0
20241122,091100,9053230,4870,4870,4870,4870,0
20241122,091000,9053230,4870,4870,4870,4870,0
20241122,090900,9053230,4870,4870,4870,4870,10
20241122,090800,9004530,4870,4870,4870,4870,0
20241122,090700,9004530,4870,4870,4870,4870,0
20241122,090600,9004530,4870,4885,4885,4870,1200
20241122,090500,3155965,4885,4885,4885,4885,0
20241122,090400,3155965,4885,4885,4885,4885,0
20241122,090300,3155965,4885,4885,4885,4885,0
20241122,090200,3155965,4885,4885,4885,4885,0
20241122,090100,3155965,4885,4885,4885,4885,0
20241122,090000,3155965,4885,4885,4900,4885,646