KissMeData/041920/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,192300,223309125,4950,4950,4950,4950,1658
20241120,192200,223309125,4950,4950,4950,4950,0
20241120,192100,223309125,4950,4950,4950,4950,0
20241120,192000,223309125,4950,4950,4950,4950,0
20241120,191900,223309125,4950,4950,4950,4950,0
20241120,191800,223309125,4950,4950,4950,4950,0
20241120,191700,223309125,4950,4950,4950,4950,0
20241120,191600,223309125,4950,4950,4950,4950,0
20241120,191500,223309125,4950,4950,4950,4950,0
20241120,191400,223309125,4950,4950,4950,4950,0
20241120,191300,223309125,4950,4950,4950,4950,0
20241120,191200,223309125,4950,4950,4950,4950,0
20241120,191100,223309125,4950,4950,4950,4950,0
20241120,191000,223309125,4950,4950,4950,4950,0
20241120,190900,223309125,4950,4950,4950,4950,0
20241120,190800,223309125,4950,4950,4950,4950,0
20241120,190700,223309125,4950,4950,4950,4950,0
20241120,190600,223309125,4950,4950,4950,4950,0
20241120,190500,223309125,4950,4950,4950,4950,0
20241120,190400,223309125,4950,4950,4950,4950,0
20241120,190300,223309125,4950,4950,4950,4950,0
20241120,190200,223309125,4950,4950,4950,4950,0
20241120,190100,223309125,4950,4950,4950,4950,0
20241120,190000,223309125,4950,4950,4950,4950,0
20241120,185900,223309125,4950,4950,4950,4950,0
20241120,185800,223309125,4950,4950,4950,4950,0
20241120,185700,223309125,4950,4950,4950,4950,0
20241120,185600,223309125,4950,4950,4950,4950,0
20241120,185500,223309125,4950,4950,4950,4950,0
20241120,185400,223309125,4950,4950,4950,4950,0
20241120,185300,223309125,4950,4950,4950,4950,1658
20241120,185200,223309125,4950,4950,4950,4950,0
20241120,185100,223309125,4950,4950,4950,4950,0
20241120,185000,223309125,4950,4950,4950,4950,0
20241120,184900,223309125,4950,4950,4950,4950,0
20241120,184800,223309125,4950,4950,4950,4950,0
20241120,184700,223309125,4950,4950,4950,4950,0
20241120,184600,223309125,4950,4950,4950,4950,0
20241120,184500,223309125,4950,4950,4950,4950,0
20241120,184400,223309125,4950,4950,4950,4950,0
20241120,184300,223309125,4950,4950,4950,4950,0
20241120,184200,223309125,4950,4950,4950,4950,0
20241120,184100,223309125,4950,4950,4950,4950,0
20241120,184000,223309125,4950,4950,4950,4950,0
20241120,183900,223309125,4950,4950,4950,4950,0
20241120,183800,223309125,4950,4950,4950,4950,0
20241120,183700,223309125,4950,4950,4950,4950,0
20241120,183600,223309125,4950,4950,4950,4950,0
20241120,183500,223309125,4950,4950,4950,4950,0
20241120,183400,223309125,4950,4950,4950,4950,0
20241120,183300,223309125,4950,4950,4950,4950,0
20241120,183200,223309125,4950,4950,4950,4950,0
20241120,183100,223309125,4950,4950,4950,4950,0
20241120,183000,223309125,4950,4950,4950,4950,0
20241120,182900,223309125,4950,4950,4950,4950,0
20241120,182800,223309125,4950,4950,4950,4950,0
20241120,182700,223309125,4950,4950,4950,4950,0
20241120,182600,223309125,4950,4950,4950,4950,0
20241120,182500,223309125,4950,4950,4950,4950,0
20241120,182400,223309125,4950,4950,4950,4950,0
20241120,182300,223309125,4950,4950,4950,4950,1658
20241120,182200,223309125,4950,4950,4950,4950,0
20241120,182100,223309125,4950,4950,4950,4950,0
20241120,182000,223309125,4950,4950,4950,4950,0
20241120,181900,223309125,4950,4950,4950,4950,0
20241120,181800,223309125,4950,4950,4950,4950,0
20241120,181700,223309125,4950,4950,4950,4950,0
20241120,181600,223309125,4950,4950,4950,4950,0
20241120,181500,223309125,4950,4950,4950,4950,0
20241120,181400,223309125,4950,4950,4950,4950,0
20241120,181300,223309125,4950,4950,4950,4950,0
20241120,181200,223309125,4950,4950,4950,4950,0
20241120,181100,223309125,4950,4950,4950,4950,0
20241120,181000,223309125,4950,4950,4950,4950,0
20241120,180900,223309125,4950,4950,4950,4950,0
20241120,180800,223309125,4950,4950,4950,4950,0
20241120,180700,223309125,4950,4950,4950,4950,0
20241120,180600,223309125,4950,4950,4950,4950,0
20241120,180500,223309125,4950,4950,4950,4950,0
20241120,180400,223309125,4950,4950,4950,4950,0
20241120,180300,223309125,4950,4950,4950,4950,0
20241120,180200,223309125,4950,4950,4950,4950,0
20241120,180100,223309125,4950,4950,4950,4950,0
20241120,180000,223309125,4950,4950,4950,4950,0
20241120,175900,223309125,4950,4950,4950,4950,0
20241120,175800,223309125,4950,4950,4950,4950,0
20241120,175700,223309125,4950,4950,4950,4950,0
20241120,175600,223309125,4950,4950,4950,4950,0
20241120,175500,223309125,4950,4950,4950,4950,0
20241120,175400,223309125,4950,4950,4950,4950,0
20241120,175300,223309125,4950,4950,4950,4950,1658
20241120,175200,223309125,4950,4950,4950,4950,0
20241120,175100,223309125,4950,4950,4950,4950,0
20241120,175000,223309125,4950,4950,4950,4950,0
20241120,174900,223309125,4950,4950,4950,4950,0
20241120,174800,223309125,4950,4950,4950,4950,0
20241120,174700,223309125,4950,4950,4950,4950,0
20241120,174600,223309125,4950,4950,4950,4950,0
20241120,174500,223309125,4950,4950,4950,4950,0
20241120,174400,223309125,4950,4950,4950,4950,0
20241120,174300,223309125,4950,4950,4950,4950,0
20241120,174200,223309125,4950,4950,4950,4950,0
20241120,174100,223309125,4950,4950,4950,4950,0
20241120,174000,223309125,4950,4950,4950,4950,0
20241120,173900,223309125,4950,4950,4950,4950,0
20241120,173800,223309125,4950,4950,4950,4950,0
20241120,173700,223309125,4950,4950,4950,4950,0
20241120,173600,223309125,4950,4950,4950,4950,0
20241120,173500,223309125,4950,4950,4950,4950,0
20241120,173400,223309125,4950,4950,4950,4950,0
20241120,173300,223309125,4950,4950,4950,4950,0
20241120,173200,223309125,4950,4950,4950,4950,0
20241120,173100,223309125,4950,4950,4950,4950,0
20241120,173000,223309125,4950,4950,4950,4950,0
20241120,172900,223309125,4950,4950,4950,4950,0
20241120,172800,223309125,4950,4950,4950,4950,0
20241120,172700,223309125,4950,4950,4950,4950,0
20241120,172600,223309125,4950,4950,4950,4950,0
20241120,172500,223309125,4950,4950,4950,4950,0
20241120,172400,223309125,4950,4950,4950,4950,0
20241120,172300,223309125,4950,4950,4950,4950,1658
20241120,172200,223309125,4950,4950,4950,4950,0
20241120,172100,223309125,4950,4950,4950,4950,0
20241120,172000,223309125,4950,4950,4950,4950,0
20241120,171900,223309125,4950,4950,4950,4950,0
20241120,171800,223309125,4950,4950,4950,4950,0
20241120,171700,223309125,4950,4950,4950,4950,0
20241120,171600,223309125,4950,4950,4950,4950,0
20241120,171500,223309125,4950,4950,4950,4950,0
20241120,171400,223309125,4950,4950,4950,4950,0
20241120,171300,223309125,4950,4950,4950,4950,0
20241120,171200,223309125,4950,4950,4950,4950,0
20241120,171100,223309125,4950,4950,4950,4950,0
20241120,171000,223309125,4950,4950,4950,4950,0
20241120,170900,223309125,4950,4950,4950,4950,0
20241120,170800,223309125,4950,4950,4950,4950,0
20241120,170700,223309125,4950,4950,4950,4950,0
20241120,170600,223309125,4950,4950,4950,4950,0
20241120,170500,223309125,4950,4950,4950,4950,0
20241120,170400,223309125,4950,4950,4950,4950,0
20241120,170300,223309125,4950,4950,4950,4950,0
20241120,170200,223309125,4950,4950,4950,4950,0
20241120,170100,223309125,4950,4950,4950,4950,0
20241120,170000,223309125,4950,4950,4950,4950,0
20241120,165900,223309125,4950,4950,4950,4950,0
20241120,165800,223309125,4950,4950,4950,4950,0
20241120,165700,223309125,4950,4950,4950,4950,0
20241120,165600,223309125,4950,4950,4950,4950,0
20241120,165500,223309125,4950,4950,4950,4950,0
20241120,165400,223309125,4950,4950,4950,4950,0
20241120,165300,223309125,4950,4950,4950,4950,1658
20241120,165200,223309125,4950,4950,4950,4950,0
20241120,165100,223309125,4950,4950,4950,4950,0
20241120,165000,223309125,4950,4950,4950,4950,0
20241120,164900,223309125,4950,4950,4950,4950,0
20241120,164800,223309125,4950,4950,4950,4950,0
20241120,164700,223309125,4950,4950,4950,4950,0
20241120,164600,223309125,4950,4950,4950,4950,0
20241120,164500,223309125,4950,4950,4950,4950,0
20241120,164400,223309125,4950,4950,4950,4950,0
20241120,164300,223309125,4950,4950,4950,4950,0
20241120,164200,223309125,4950,4950,4950,4950,0
20241120,164100,223309125,4950,4950,4950,4950,0
20241120,164000,223309125,4950,4950,4950,4950,0
20241120,163900,223309125,4950,4950,4950,4950,0
20241120,163800,223309125,4950,4950,4950,4950,0
20241120,163700,223309125,4950,4950,4950,4950,0
20241120,163600,223309125,4950,4950,4950,4950,0
20241120,163500,223309125,4950,4950,4950,4950,0
20241120,163400,223309125,4950,4950,4950,4950,0
20241120,163300,223309125,4950,4950,4950,4950,0
20241120,163200,223309125,4950,4950,4950,4950,0
20241120,163100,223309125,4950,4950,4950,4950,0
20241120,163000,223309125,4950,4950,4950,4950,0
20241120,162900,223309125,4950,4950,4950,4950,0
20241120,162800,223309125,4950,4950,4950,4950,0
20241120,162700,223309125,4950,4950,4950,4950,0
20241120,162600,223309125,4950,4950,4950,4950,0
20241120,162500,223309125,4950,4950,4950,4950,0
20241120,162400,223309125,4950,4950,4950,4950,0
20241120,162300,223309125,4950,4950,4950,4950,1658
20241120,162200,223309125,4950,4950,4950,4950,0
20241120,162100,223309125,4950,4950,4950,4950,0
20241120,162000,223309125,4950,4950,4950,4950,0
20241120,161900,223309125,4950,4950,4950,4950,0
20241120,161800,223309125,4950,4950,4950,4950,0
20241120,161700,223309125,4950,4950,4950,4950,0
20241120,161600,223309125,4950,4950,4950,4950,0
20241120,161500,223309125,4950,4950,4950,4950,0
20241120,161400,223309125,4950,4950,4950,4950,0
20241120,161300,223309125,4950,4950,4950,4950,0
20241120,161200,223309125,4950,4950,4950,4950,0
20241120,161100,223309125,4950,4950,4950,4950,0
20241120,161000,223309125,4950,4950,4950,4950,0
20241120,160900,223309125,4950,4950,4950,4950,0
20241120,160800,223309125,4950,4950,4950,4950,0
20241120,160700,223309125,4950,4950,4950,4950,0
20241120,160600,223309125,4950,4950,4950,4950,0
20241120,160500,223309125,4950,4950,4950,4950,0
20241120,160400,223309125,4950,4950,4950,4950,0
20241120,160300,223309125,4950,4950,4950,4950,0
20241120,160200,223309125,4950,4950,4950,4950,0
20241120,160100,223309125,4950,4950,4950,4950,0
20241120,160000,223309125,4950,4950,4950,4950,0
20241120,155900,223309125,4950,4950,4950,4950,0
20241120,155800,223309125,4950,4950,4950,4950,0
20241120,155700,223309125,4950,4950,4950,4950,0
20241120,155600,223309125,4950,4950,4950,4950,0
20241120,155500,223309125,4950,4950,4950,4950,0
20241120,155400,223309125,4950,4950,4950,4950,0
20241120,155300,223309125,4950,4950,4950,4950,1658
20241120,155200,223309125,4950,4950,4950,4950,0
20241120,155100,223309125,4950,4950,4950,4950,0
20241120,155000,223309125,4950,4950,4950,4950,0
20241120,154900,223309125,4950,4950,4950,4950,0
20241120,154800,223309125,4950,4950,4950,4950,0
20241120,154700,223309125,4950,4950,4950,4950,0
20241120,154600,223309125,4950,4950,4950,4950,0
20241120,154500,223309125,4950,4950,4950,4950,0
20241120,154400,223309125,4950,4950,4950,4950,0
20241120,154300,223309125,4950,4950,4950,4950,0
20241120,154200,223309125,4950,4950,4950,4950,0
20241120,154100,223309125,4950,4950,4950,4950,0
20241120,154000,223309125,4950,4950,4950,4950,0
20241120,153900,223309125,4950,4950,4950,4950,0
20241120,153800,223309125,4950,4950,4950,4950,0
20241120,153700,223309125,4950,4950,4950,4950,0
20241120,153600,223309125,4950,4950,4950,4950,0
20241120,153500,223309125,4950,4950,4950,4950,0
20241120,153400,223309125,4950,4950,4950,4950,0
20241120,153300,223309125,4950,4950,4950,4950,0
20241120,153200,223309125,4950,4950,4950,4950,0
20241120,153100,223309125,4950,4950,4950,4950,0
20241120,153000,223309125,4950,4950,4950,4950,1658
20241120,152900,215102025,4945,4945,4945,4945,0
20241120,152800,215102025,4945,4945,4945,4945,0
20241120,152700,215102025,4945,4945,4945,4945,0
20241120,152600,215102025,4945,4945,4945,4945,0
20241120,152500,215102025,4945,4945,4945,4945,0
20241120,152400,215102025,4945,4945,4945,4945,0
20241120,152300,215102025,4945,4945,4945,4945,0
20241120,152200,215102025,4945,4945,4945,4945,0
20241120,152100,215102025,4945,4945,4945,4945,0
20241120,152000,215102025,4945,4945,4945,4945,0
20241120,151900,215102025,4945,4875,4945,4865,2209
20241120,151800,204245385,4895,4900,4900,4895,12
20241120,151700,204186640,4900,4900,4900,4900,0
20241120,151600,204186640,4900,4875,4900,4875,18
20241120,151500,204098840,4900,4900,4900,4900,0
20241120,151400,204098840,4900,4900,4900,4900,0
20241120,151300,204098840,4900,4900,4900,4900,0
20241120,151200,204098840,4900,4900,4900,4900,0
20241120,151100,204098840,4900,4875,4900,4875,734
20241120,151000,200520310,4880,4900,4925,4880,279
20241120,150900,199153760,4900,4900,4900,4900,63
20241120,150800,198845060,4900,4900,4900,4900,569
20241120,150700,196056960,4895,4895,4895,4895,0
20241120,150600,196056960,4895,4895,4895,4895,0
20241120,150500,196056960,4895,4895,4895,4895,1
20241120,150400,196052065,4925,4925,4925,4925,1
20241120,150300,196047140,4930,4930,4930,4930,0
20241120,150200,196047140,4930,4930,4930,4930,0
20241120,150100,196047140,4930,4905,4930,4905,40
20241120,150000,195850455,4880,4880,4880,4875,1508
20241120,145900,188491450,4880,4910,4910,4880,650
20241120,145800,185305800,4910,4910,4910,4910,0
20241120,145700,185305800,4910,4910,4910,4910,0
20241120,145600,185305800,4910,4910,4910,4910,1
20241120,145500,185300890,4915,4915,4915,4915,10
20241120,145400,185251740,4930,4930,4930,4930,1
20241120,145300,185246810,4930,4930,4930,4930,11
20241120,145200,185192580,4930,4930,4930,4930,40
20241120,145100,184995380,4930,4930,4930,4930,0
20241120,145000,184995380,4930,4930,4930,4930,0
20241120,144900,184995380,4930,4930,4930,4930,21
20241120,144800,184891850,4930,4920,4930,4920,50
20241120,144700,184645650,4930,4930,4930,4930,0
20241120,144600,184645650,4930,4930,4930,4930,0
20241120,144500,184645650,4930,4930,4930,4930,0
20241120,144400,184645650,4930,4930,4930,4930,0
20241120,144300,184645650,4930,4930,4930,4930,0
20241120,144200,184645650,4930,4930,4930,4930,0
20241120,144100,184645650,4930,4930,4930,4925,468
20241120,144000,182339890,4955,4955,4955,4955,0
20241120,143900,182339890,4955,4955,4955,4955,0
20241120,143800,182339890,4955,4955,4955,4955,0
20241120,143700,182339890,4955,4955,4955,4955,0
20241120,143600,182339890,4955,4955,4955,4955,0
20241120,143500,182339890,4955,4955,4955,4955,0
20241120,143400,182339890,4955,4955,4955,4955,0
20241120,143300,182339890,4955,4940,4955,4935,1574
20241120,143200,174572125,4950,4950,4950,4950,21
20241120,143100,174468175,4950,4950,4950,4950,20
20241120,143000,174369175,4950,4945,4950,4945,1774
20241120,142900,165589375,4950,4950,4950,4950,0
20241120,142800,165589375,4950,4950,4950,4950,0
20241120,142700,165589375,4950,4950,4950,4950,0
20241120,142600,165589375,4950,4950,4950,4950,0
20241120,142500,165589375,4950,4950,4950,4950,0
20241120,142400,165589375,4950,4950,4950,4950,0
20241120,142300,165589375,4950,4935,4950,4935,72
20241120,142200,165233680,4950,4950,4950,4950,0
20241120,142100,165233680,4950,4950,4950,4950,0
20241120,142000,165233680,4950,4950,4950,4950,0
20241120,141900,165233680,4950,4950,4950,4950,1
20241120,141800,165228730,4940,4940,4940,4940,0
20241120,141700,165228730,4940,4940,4940,4940,0
20241120,141600,165228730,4940,4940,4940,4940,0
20241120,141500,165228730,4940,4940,4940,4940,10
20241120,141400,165179330,4940,4940,4940,4940,4
20241120,141300,165159570,4950,4950,4950,4950,1
20241120,141200,165154620,4940,4940,4940,4940,1
20241120,141100,165149680,4950,4950,4950,4950,0
20241120,141000,165149680,4950,4950,4950,4950,0
20241120,140900,165149680,4950,4950,4950,4950,2
20241120,140800,165139780,4935,4935,4935,4935,0
20241120,140700,165139780,4935,4935,4935,4935,48
20241120,140600,164902900,4935,4935,4935,4935,0
20241120,140500,164902900,4935,4935,4935,4935,0
20241120,140400,164902900,4935,4935,4935,4935,0
20241120,140300,164902900,4935,4935,4935,4935,0
20241120,140200,164902900,4935,4930,4935,4930,67
20241120,140100,164572330,4930,4930,4930,4930,100
20241120,140000,164079330,4930,4935,4935,4930,1341
20241120,135900,157468195,4930,4930,4930,4930,0
20241120,135800,157468195,4930,4935,4935,4930,820
20241120,135700,153425495,4935,4935,4935,4935,30
20241120,135600,153277445,4935,4935,4935,4935,0
20241120,135500,153277445,4935,4935,4935,4935,0
20241120,135400,153277445,4935,4935,4935,4935,0
20241120,135300,153277445,4935,4935,4935,4935,50
20241120,135200,153030695,4930,4930,4930,4930,0
20241120,135100,153030695,4930,4930,4930,4930,0
20241120,135000,153030695,4930,4930,4930,4930,30
20241120,134900,152882795,4935,4935,4935,4935,5
20241120,134800,152858120,4935,4935,4935,4935,0
20241120,134700,152858120,4935,4935,4935,4935,0
20241120,134600,152858120,4935,4935,4935,4935,0
20241120,134500,152858120,4935,4935,4935,4935,1
20241120,134400,152853185,4935,4935,4935,4935,0
20241120,134300,152853185,4935,4935,4935,4935,1
20241120,134200,152848250,4925,4925,4925,4925,30
20241120,134100,152700500,4925,4930,4930,4925,400
20241120,134000,150730450,4935,4935,4935,4935,0
20241120,133900,150730450,4935,4935,4935,4935,5
20241120,133800,150705775,4935,4935,4935,4935,0
20241120,133700,150705775,4935,4935,4935,4935,0
20241120,133600,150705775,4935,4935,4935,4935,80
20241120,133500,150310975,4950,4950,4950,4950,0
20241120,133400,150310975,4950,4950,4950,4950,1
20241120,133300,150306025,4950,4950,4950,4950,1
20241120,133200,150301075,4950,4950,4950,4950,2
20241120,133100,150291175,4925,4925,4925,4925,0
20241120,133000,150291175,4925,4925,4925,4925,0
20241120,132900,150291175,4925,4925,4925,4925,0
20241120,132800,150291175,4925,4925,4925,4925,0
20241120,132700,150291175,4925,4940,4940,4925,4
20241120,132600,150271445,4950,4950,4950,4950,1
20241120,132500,150266495,4950,4950,4950,4950,1
20241120,132400,150261545,4950,4950,4950,4950,0
20241120,132300,150261545,4950,4950,4950,4950,0
20241120,132200,150261545,4950,4945,4950,4945,131
20241120,132100,149613450,4910,4910,4910,4910,0
20241120,132000,149613450,4910,4910,4910,4910,0
20241120,131900,149613450,4910,4925,4925,4910,165
20241120,131800,148803055,4955,4955,4955,4955,0
20241120,131700,148803055,4955,4955,4955,4955,0
20241120,131600,148803055,4955,4955,4955,4955,0
20241120,131500,148803055,4955,4955,4955,4955,0
20241120,131400,148803055,4955,4955,4955,4955,0
20241120,131300,148803055,4955,4955,4955,4955,0
20241120,131200,148803055,4955,4955,4955,4950,3472
20241120,131100,131616620,4955,4955,4955,4955,0
20241120,131000,131616620,4955,4955,4955,4955,40
20241120,130900,131418420,4955,4955,4955,4955,1
20241120,130800,131413465,4950,4950,4950,4950,0
20241120,130700,131413465,4950,4945,4955,4945,685
20241120,130600,128023140,4940,4940,4940,4940,50
20241120,130500,127776140,4950,4950,4950,4950,0
20241120,130400,127776140,4950,4950,4950,4950,0
20241120,130300,127776140,4950,4950,4950,4950,1
20241120,130200,127771190,4945,4945,4945,4945,0
20241120,130100,127771190,4945,4945,4945,4945,50
20241120,130000,127523940,4940,4940,4940,4940,0
20241120,125900,127523940,4940,4940,4940,4940,0
20241120,125800,127523940,4940,4940,4940,4940,520
20241120,125700,124955140,4960,4960,4960,4960,0
20241120,125600,124955140,4960,4960,4960,4960,0
20241120,125500,124955140,4960,4940,4960,4940,450
20241120,125400,122728220,4940,4940,4940,4940,1
20241120,125300,122723280,4935,4935,4935,4935,479
20241120,125200,120359415,4935,4935,4935,4935,94
20241120,125100,119895525,4935,4935,4935,4935,503
20241120,125000,117413220,4935,4935,4935,4935,40
20241120,124900,117215820,4940,4940,4940,4940,1
20241120,124800,117210880,4905,4905,4905,4905,0
20241120,124700,117210880,4905,4905,4905,4905,0
20241120,124600,117210880,4905,4905,4905,4905,0
20241120,124500,117210880,4905,4910,4910,4905,198
20241120,124400,116239515,4940,4940,4940,4940,0
20241120,124300,116239515,4940,4940,4940,4940,1
20241120,124200,116234575,4935,4935,4935,4935,0
20241120,124100,116234575,4935,4935,4935,4935,0
20241120,124000,116234575,4935,4935,4935,4935,40
20241120,123900,116037175,4935,4940,4940,4935,10
20241120,123800,115987820,4935,4935,4935,4935,0
20241120,123700,115987820,4935,4935,4935,4935,100
20241120,123600,115494320,4935,4935,4935,4935,15
20241120,123500,115420295,4945,4945,4945,4945,0
20241120,123400,115420295,4945,4945,4945,4945,1
20241120,123300,115415350,4935,4935,4935,4935,0
20241120,123200,115415350,4935,4935,4935,4935,0
20241120,123100,115415350,4935,4915,4940,4915,4815
20241120,123000,91663995,4910,4910,4910,4910,24
20241120,122900,91546155,4900,4900,4900,4900,6
20241120,122800,91516755,4900,4900,4900,4900,0
20241120,122700,91516755,4900,4900,4900,4900,0
20241120,122600,91516755,4900,4895,4900,4895,214
20241120,122500,90468260,4900,4895,4900,4895,22
20241120,122400,90360560,4900,4900,4900,4900,0
20241120,122300,90360560,4900,4900,4900,4900,1
20241120,122200,90355660,4900,4900,4900,4900,0
20241120,122100,90355660,4900,4900,4900,4900,0
20241120,122000,90355660,4900,4890,4900,4890,22
20241120,121900,90248060,4885,4895,4895,4885,10
20241120,121800,90199140,4890,4895,4895,4890,401
20241120,121700,88237265,4895,4895,4895,4895,0
20241120,121600,88237265,4895,4920,4925,4895,3
20241120,121500,88222525,4895,4895,4895,4895,1
20241120,121400,88217630,4925,4925,4925,4925,0
20241120,121300,88217630,4925,4925,4925,4925,1
20241120,121200,88212705,4895,4895,4895,4895,0
20241120,121100,88212705,4895,4895,4895,4895,0
20241120,121000,88212705,4895,4925,4930,4895,82
20241120,120900,87808875,4930,4930,4930,4930,0
20241120,120800,87808875,4930,4930,4930,4930,266
20241120,120700,86497495,4930,4930,4930,4930,0
20241120,120600,86497495,4930,4930,4930,4930,4
20241120,120500,86477775,4930,4930,4930,4930,62
20241120,120400,86172115,4925,4925,4925,4925,0
20241120,120300,86172115,4925,4925,4925,4925,5
20241120,120200,86147490,4930,4930,4930,4930,0
20241120,120100,86147490,4930,4930,4930,4930,0
20241120,120000,86147490,4930,4930,4930,4930,84
20241120,115900,85733370,4930,4930,4930,4930,1
20241120,115800,85728440,4930,4930,4930,4930,10
20241120,115700,85679140,4930,4930,4930,4930,0
20241120,115600,85679140,4930,4930,4930,4930,0
20241120,115500,85679140,4930,4930,4930,4930,0
20241120,115400,85679140,4930,4930,4930,4930,0
20241120,115300,85679140,4930,4925,4930,4925,15
20241120,115200,85605260,4895,4895,4895,4895,0
20241120,115100,85605260,4895,4895,4895,4895,0
20241120,115000,85605260,4895,4895,4895,4895,0
20241120,114900,85605260,4895,4925,4925,4895,24
20241120,114800,85487625,4930,4930,4930,4930,0
20241120,114700,85487625,4930,4930,4930,4930,1
20241120,114600,85482695,4910,4910,4910,4910,206
20241120,114500,84471235,4920,4920,4920,4920,11
20241120,114400,84417115,4925,4925,4925,4925,0
20241120,114300,84417115,4925,4925,4925,4925,21
20241120,114200,84313690,4925,4925,4925,4925,0
20241120,114100,84313690,4925,4925,4925,4925,0
20241120,114000,84313690,4925,4930,4930,4925,58
20241120,113900,84028035,4900,4900,4900,4900,0
20241120,113800,84028035,4900,4900,4900,4900,0
20241120,113700,84028035,4900,4900,4900,4900,0
20241120,113600,84028035,4900,4900,4900,4900,0
20241120,113500,84028035,4900,4900,4900,4900,1
20241120,113400,84023135,4935,4935,4935,4935,200
20241120,113300,83036135,4900,4900,4900,4900,0
20241120,113200,83036135,4900,4900,4900,4900,234
20241120,113100,81889535,4900,4900,4900,4900,41
20241120,113000,81688635,4900,4900,4900,4900,0
20241120,112900,81688635,4900,4900,4900,4900,3
20241120,112800,81673935,4900,4900,4900,4900,241
20241120,112700,80493035,4905,4905,4905,4905,0
20241120,112600,80493035,4905,4905,4905,4905,0
20241120,112500,80493035,4905,4915,4915,4905,410
20241120,112400,78481650,4935,4935,4935,4935,0
20241120,112300,78481650,4935,4935,4935,4935,1
20241120,112200,78476715,4940,4940,4940,4940,0
20241120,112100,78476715,4940,4940,4940,4940,1
20241120,112000,78471775,4935,4935,4935,4935,36
20241120,111900,78294115,4940,4935,4940,4935,7
20241120,111800,78259565,4940,4940,4940,4940,1
20241120,111700,78254625,4920,4920,4920,4920,0
20241120,111600,78254625,4920,4920,4920,4920,305
20241120,111500,76754025,4940,4940,4940,4940,20
20241120,111400,76655225,4940,4930,4940,4930,113
20241120,111300,76097505,4920,4920,4920,4920,0
20241120,111200,76097505,4920,4920,4920,4920,240
20241120,111100,74916705,4920,4920,4920,4920,0
20241120,111000,74916705,4920,4920,4920,4920,93
20241120,110900,74459145,4920,4920,4920,4920,0
20241120,110800,74459145,4920,4920,4920,4920,104
20241120,110700,73947465,4925,4925,4925,4925,0
20241120,110600,73947465,4925,4925,4925,4925,0
20241120,110500,73947465,4925,4925,4925,4925,0
20241120,110400,73947465,4925,4925,4925,4925,4
20241120,110300,73927765,4930,4930,4930,4930,469
20241120,110200,71615595,4940,4940,4940,4940,0
20241120,110100,71615595,4940,4940,4940,4940,0
20241120,110000,71615595,4940,4940,4940,4930,105
20241120,105900,71097125,4940,4930,4940,4930,100
20241120,105800,70603965,4930,4920,4930,4920,302
20241120,105700,69115215,4915,4915,4915,4915,7
20241120,105600,69080810,4905,4905,4905,4905,0
20241120,105500,69080810,4905,4905,4905,4905,13
20241120,105400,69017045,4905,4910,4910,4905,276
20241120,105300,67663145,4905,4910,4910,4905,43
20241120,105200,67452225,4920,4920,4920,4920,3
20241120,105100,67437465,4920,4920,4920,4920,1
20241120,105000,67432545,4915,4915,4915,4915,40
20241120,104900,67235945,4925,4925,4925,4925,0
20241120,104800,67235945,4925,4925,4925,4925,0
20241120,104700,67235945,4925,4925,4925,4925,0
20241120,104600,67235945,4925,4925,4925,4925,0
20241120,104500,67235945,4925,4925,4925,4925,121
20241120,104400,66640020,4930,4905,4930,4895,2027
20241120,104300,56697720,4935,4910,4935,4910,30
20241120,104200,56550025,4905,4905,4905,4905,10
20241120,104100,56500975,4905,4905,4905,4905,2
20241120,104000,56491165,4895,4895,4895,4895,78
20241120,103900,56109355,4895,4890,4895,4890,73
20241120,103800,55752310,4895,4895,4895,4895,4
20241120,103700,55732730,4895,4895,4895,4895,3
20241120,103600,55718045,4895,4895,4895,4895,0
20241120,103500,55718045,4895,4895,4895,4895,0
20241120,103400,55718045,4895,4895,4895,4895,1
20241120,103300,55713150,4875,4895,4895,4875,5
20241120,103200,55688755,4895,4895,4895,4895,7
20241120,103100,55654490,4880,4880,4880,4880,1
20241120,103000,55649610,4875,4875,4875,4875,0
20241120,102900,55649610,4875,4875,4875,4875,0
20241120,102800,55649610,4875,4875,4875,4875,0
20241120,102700,55649610,4875,4875,4875,4875,0
20241120,102600,55649610,4875,4885,4885,4875,47
20241120,102500,55420055,4885,4885,4885,4885,0
20241120,102400,55420055,4885,4885,4885,4885,0
20241120,102300,55420055,4885,4885,4885,4885,55
20241120,102200,55151380,4890,4890,4890,4890,0
20241120,102100,55151380,4890,4890,4890,4890,50
20241120,102000,54906880,4890,4895,4895,4890,125
20241120,101900,54295625,4895,4895,4895,4895,1
20241120,101800,54290730,4890,4895,4895,4890,24
20241120,101700,54173320,4895,4895,4895,4895,100
20241120,101600,53683820,4905,4905,4905,4905,1
20241120,101500,53678915,4900,4900,4900,4900,59
20241120,101400,53389815,4900,4900,4900,4900,232
20241120,101300,52253015,4895,4880,4895,4880,669
20241120,101200,48984555,4880,4880,4880,4880,124
20241120,101100,48379435,4875,4875,4875,4875,184
20241120,101000,47482435,4875,4870,4875,4870,24
20241120,100900,47365460,4865,4865,4865,4865,4
20241120,100800,47346000,4860,4860,4860,4860,1
20241120,100700,47341140,4850,4850,4850,4850,0
20241120,100600,47341140,4850,4850,4850,4850,0
20241120,100500,47341140,4850,4850,4850,4850,0
20241120,100400,47341140,4850,4850,4850,4850,1810
20241120,100300,38562640,4850,4850,4850,4850,190
20241120,100200,37641140,4850,4850,4850,4850,0
20241120,100100,37641140,4850,4850,4850,4850,0
20241120,100000,37641140,4850,4850,4850,4850,56
20241120,095900,37369540,4845,4845,4845,4845,194
20241120,095800,36429610,4830,4830,4830,4830,0
20241120,095700,36429610,4830,4830,4830,4830,0
20241120,095600,36429610,4830,4830,4830,4830,225
20241120,095500,35342860,4840,4840,4840,4840,151
20241120,095400,34612020,4845,4845,4845,4845,0
20241120,095300,34612020,4845,4845,4845,4845,0
20241120,095200,34612020,4845,4845,4845,4845,0
20241120,095100,34612020,4845,4845,4845,4845,3
20241120,095000,34597485,4845,4845,4845,4840,51
20241120,094900,34350585,4845,4845,4845,4845,3
20241120,094800,34336050,4845,4845,4845,4845,0
20241120,094700,34336050,4845,4845,4845,4845,0
20241120,094600,34336050,4845,4845,4845,4845,0
20241120,094500,34336050,4845,4845,4845,4845,0
20241120,094400,34336050,4845,4845,4845,4845,1
20241120,094300,34331205,4845,4845,4845,4845,3
20241120,094200,34316670,4840,4840,4840,4840,0
20241120,094100,34316670,4840,4840,4840,4840,0
20241120,094000,34316670,4840,4840,4840,4840,36
20241120,093900,34142430,4845,4845,4845,4845,1
20241120,093800,34137585,4810,4810,4810,4810,0
20241120,093700,34137585,4810,4810,4810,4810,0
20241120,093600,34137585,4810,4815,4815,4810,269
20241120,093500,32842640,4815,4825,4825,4815,900
20241120,093400,28505920,4860,4860,4860,4860,0
20241120,093300,28505920,4860,4860,4860,4860,0
20241120,093200,28505920,4860,4860,4860,4860,1
20241120,093100,28501060,4830,4830,4830,4830,7
20241120,093000,28467250,4820,4820,4820,4820,0
20241120,092900,28467250,4820,4825,4825,4820,956
20241120,092800,23855570,4830,4830,4830,4830,354
20241120,092700,22145750,4850,4850,4850,4850,10
20241120,092600,22097250,4850,4850,4850,4850,1
20241120,092500,22092400,4835,4845,4845,4835,212
20241120,092400,21066440,4845,4845,4845,4845,0
20241120,092300,21066440,4845,4855,4855,4845,164
20241120,092200,20271100,4855,4855,4855,4855,48
20241120,092100,20038060,4860,4860,4860,4860,42
20241120,092000,19833940,4860,4865,4865,4860,200
20241120,091900,18861240,4865,4865,4865,4865,99
20241120,091800,18379605,4890,4890,4890,4890,2
20241120,091700,18369825,4890,4890,4890,4890,0
20241120,091600,18369825,4890,4890,4890,4890,0
20241120,091500,18369825,4890,4890,4890,4890,1
20241120,091400,18364935,4860,4885,4885,4860,514
20241120,091300,15861330,4885,4885,4885,4885,0
20241120,091200,15861330,4885,4885,4885,4885,0
20241120,091100,15861330,4885,4885,4885,4885,67
20241120,091000,15534035,4880,4880,4880,4880,170
20241120,090900,14704435,4880,4880,4880,4880,500
20241120,090800,12264435,4880,4880,4880,4880,300
20241120,090700,10800435,4880,4880,4880,4880,2
20241120,090600,10790675,4880,4880,4880,4880,0
20241120,090500,10790675,4880,4875,4880,4875,1550
20241120,090400,3226975,4845,4845,4845,4845,1
20241120,090300,3222130,4880,4880,4880,4880,1
20241120,090200,3217250,4855,4890,4890,4850,229
20241120,090100,2104780,4890,4925,4925,4890,49
20241120,090000,1864325,4925,4945,4945,4925,357