KissMeData/119830/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,201200,481738965,4910,4910,4910,4910,1503
20241122,201100,481738965,4910,4910,4910,4910,0
20241122,201000,481738965,4910,4910,4910,4910,0
20241122,200900,481738965,4910,4910,4910,4910,0
20241122,200800,481738965,4910,4910,4910,4910,0
20241122,200700,481738965,4910,4910,4910,4910,0
20241122,200600,481738965,4910,4910,4910,4910,0
20241122,200500,481738965,4910,4910,4910,4910,0
20241122,200400,481738965,4910,4910,4910,4910,0
20241122,200300,481738965,4910,4910,4910,4910,0
20241122,200200,481738965,4910,4910,4910,4910,0
20241122,200100,481738965,4910,4910,4910,4910,0
20241122,200000,481738965,4910,4910,4910,4910,0
20241122,195900,481738965,4910,4910,4910,4910,0
20241122,195800,481738965,4910,4910,4910,4910,0
20241122,195700,481738965,4910,4910,4910,4910,0
20241122,195600,481738965,4910,4910,4910,4910,0
20241122,195500,481738965,4910,4910,4910,4910,0
20241122,195400,481738965,4910,4910,4910,4910,0
20241122,195300,481738965,4910,4910,4910,4910,0
20241122,195200,481738965,4910,4910,4910,4910,0
20241122,195100,481738965,4910,4910,4910,4910,0
20241122,195000,481738965,4910,4910,4910,4910,0
20241122,194900,481738965,4910,4910,4910,4910,0
20241122,194800,481738965,4910,4910,4910,4910,0
20241122,194700,481738965,4910,4910,4910,4910,0
20241122,194600,481738965,4910,4910,4910,4910,0
20241122,194500,481738965,4910,4910,4910,4910,0
20241122,194400,481738965,4910,4910,4910,4910,0
20241122,194300,481738965,4910,4910,4910,4910,0
20241122,194200,481738965,4910,4910,4910,4910,1503
20241122,194100,481738965,4910,4910,4910,4910,0
20241122,194000,481738965,4910,4910,4910,4910,0
20241122,193900,481738965,4910,4910,4910,4910,0
20241122,193800,481738965,4910,4910,4910,4910,0
20241122,193700,481738965,4910,4910,4910,4910,0
20241122,193600,481738965,4910,4910,4910,4910,0
20241122,193500,481738965,4910,4910,4910,4910,0
20241122,193400,481738965,4910,4910,4910,4910,0
20241122,193300,481738965,4910,4910,4910,4910,0
20241122,193200,481738965,4910,4910,4910,4910,0
20241122,193100,481738965,4910,4910,4910,4910,0
20241122,193000,481738965,4910,4910,4910,4910,0
20241122,192900,481738965,4910,4910,4910,4910,0
20241122,192800,481738965,4910,4910,4910,4910,0
20241122,192700,481738965,4910,4910,4910,4910,0
20241122,192600,481738965,4910,4910,4910,4910,0
20241122,192500,481738965,4910,4910,4910,4910,0
20241122,192400,481738965,4910,4910,4910,4910,0
20241122,192300,481738965,4910,4910,4910,4910,0
20241122,192200,481738965,4910,4910,4910,4910,0
20241122,192100,481738965,4910,4910,4910,4910,0
20241122,192000,481738965,4910,4910,4910,4910,0
20241122,191900,481738965,4910,4910,4910,4910,0
20241122,191800,481738965,4910,4910,4910,4910,0
20241122,191700,481738965,4910,4910,4910,4910,0
20241122,191600,481738965,4910,4910,4910,4910,0
20241122,191500,481738965,4910,4910,4910,4910,0
20241122,191400,481738965,4910,4910,4910,4910,0
20241122,191300,481738965,4910,4910,4910,4910,0
20241122,191200,481738965,4910,4910,4910,4910,1503
20241122,191100,481738965,4910,4910,4910,4910,0
20241122,191000,481738965,4910,4910,4910,4910,0
20241122,190900,481738965,4910,4910,4910,4910,0
20241122,190800,481738965,4910,4910,4910,4910,0
20241122,190700,481738965,4910,4910,4910,4910,0
20241122,190600,481738965,4910,4910,4910,4910,0
20241122,190500,481738965,4910,4910,4910,4910,0
20241122,190400,481738965,4910,4910,4910,4910,0
20241122,190300,481738965,4910,4910,4910,4910,0
20241122,190200,481738965,4910,4910,4910,4910,0
20241122,190100,481738965,4910,4910,4910,4910,0
20241122,190000,481738965,4910,4910,4910,4910,0
20241122,185900,481738965,4910,4910,4910,4910,0
20241122,185800,481738965,4910,4910,4910,4910,0
20241122,185700,481738965,4910,4910,4910,4910,0
20241122,185600,481738965,4910,4910,4910,4910,0
20241122,185500,481738965,4910,4910,4910,4910,0
20241122,185400,481738965,4910,4910,4910,4910,0
20241122,185300,481738965,4910,4910,4910,4910,0
20241122,185200,481738965,4910,4910,4910,4910,0
20241122,185100,481738965,4910,4910,4910,4910,0
20241122,185000,481738965,4910,4910,4910,4910,0
20241122,184900,481738965,4910,4910,4910,4910,0
20241122,184800,481738965,4910,4910,4910,4910,0
20241122,184700,481738965,4910,4910,4910,4910,0
20241122,184600,481738965,4910,4910,4910,4910,0
20241122,184500,481738965,4910,4910,4910,4910,0
20241122,184400,481738965,4910,4910,4910,4910,0
20241122,184300,481738965,4910,4910,4910,4910,0
20241122,184200,481738965,4910,4910,4910,4910,1503
20241122,184100,481738965,4910,4910,4910,4910,0
20241122,184000,481738965,4910,4910,4910,4910,0
20241122,183900,481738965,4910,4910,4910,4910,0
20241122,183800,481738965,4910,4910,4910,4910,0
20241122,183700,481738965,4910,4910,4910,4910,0
20241122,183600,481738965,4910,4910,4910,4910,0
20241122,183500,481738965,4910,4910,4910,4910,0
20241122,183400,481738965,4910,4910,4910,4910,0
20241122,183300,481738965,4910,4910,4910,4910,0
20241122,183200,481738965,4910,4910,4910,4910,0
20241122,183100,481738965,4910,4910,4910,4910,0
20241122,183000,481738965,4910,4910,4910,4910,0
20241122,182900,481738965,4910,4910,4910,4910,0
20241122,182800,481738965,4910,4910,4910,4910,0
20241122,182700,481738965,4910,4910,4910,4910,0
20241122,182600,481738965,4910,4910,4910,4910,0
20241122,182500,481738965,4910,4910,4910,4910,0
20241122,182400,481738965,4910,4910,4910,4910,0
20241122,182300,481738965,4910,4910,4910,4910,0
20241122,182200,481738965,4910,4910,4910,4910,0
20241122,182100,481738965,4910,4910,4910,4910,0
20241122,182000,481738965,4910,4910,4910,4910,0
20241122,181900,481738965,4910,4910,4910,4910,0
20241122,181800,481738965,4910,4910,4910,4910,0
20241122,181700,481738965,4910,4910,4910,4910,0
20241122,181600,481738965,4910,4910,4910,4910,0
20241122,181500,481738965,4910,4910,4910,4910,0
20241122,181400,481738965,4910,4910,4910,4910,0
20241122,181300,481738965,4910,4910,4910,4910,0
20241122,181200,481738965,4910,4910,4910,4910,1503
20241122,181100,481738965,4910,4910,4910,4910,0
20241122,181000,481738965,4910,4910,4910,4910,0
20241122,180900,481738965,4910,4910,4910,4910,0
20241122,180800,481738965,4910,4910,4910,4910,0
20241122,180700,481738965,4910,4910,4910,4910,0
20241122,180600,481738965,4910,4910,4910,4910,0
20241122,180500,481738965,4910,4910,4910,4910,0
20241122,180400,481738965,4910,4910,4910,4910,0
20241122,180300,481738965,4910,4910,4910,4910,0
20241122,180200,481738965,4910,4910,4910,4910,0
20241122,180100,481738965,4910,4910,4910,4910,0
20241122,180000,481738965,4910,4910,4910,4910,0
20241122,175900,481738965,4910,4910,4910,4910,0
20241122,175800,481738965,4910,4910,4910,4910,0
20241122,175700,481738965,4910,4910,4910,4910,0
20241122,175600,481738965,4910,4910,4910,4910,0
20241122,175500,481738965,4910,4910,4910,4910,0
20241122,175400,481738965,4910,4910,4910,4910,0
20241122,175300,481738965,4910,4910,4910,4910,0
20241122,175200,481738965,4910,4910,4910,4910,0
20241122,175100,481738965,4910,4910,4910,4910,0
20241122,175000,481738965,4910,4910,4910,4910,0
20241122,174900,481738965,4910,4910,4910,4910,0
20241122,174800,481738965,4910,4910,4910,4910,0
20241122,174700,481738965,4910,4910,4910,4910,0
20241122,174600,481738965,4910,4910,4910,4910,0
20241122,174500,481738965,4910,4910,4910,4910,0
20241122,174400,481738965,4910,4910,4910,4910,0
20241122,174300,481738965,4910,4910,4910,4910,0
20241122,174200,481738965,4910,4910,4910,4910,1503
20241122,174100,481738965,4910,4910,4910,4910,0
20241122,174000,481738965,4910,4910,4910,4910,0
20241122,173900,481738965,4910,4910,4910,4910,0
20241122,173800,481738965,4910,4910,4910,4910,0
20241122,173700,481738965,4910,4910,4910,4910,0
20241122,173600,481738965,4910,4910,4910,4910,0
20241122,173500,481738965,4910,4910,4910,4910,0
20241122,173400,481738965,4910,4910,4910,4910,0
20241122,173300,481738965,4910,4910,4910,4910,0
20241122,173200,481738965,4910,4910,4910,4910,0
20241122,173100,481738965,4910,4910,4910,4910,0
20241122,173000,481738965,4910,4910,4910,4910,0
20241122,172900,481738965,4910,4910,4910,4910,0
20241122,172800,481738965,4910,4910,4910,4910,0
20241122,172700,481738965,4910,4910,4910,4910,0
20241122,172600,481738965,4910,4910,4910,4910,0
20241122,172500,481738965,4910,4910,4910,4910,0
20241122,172400,481738965,4910,4910,4910,4910,0
20241122,172300,481738965,4910,4910,4910,4910,0
20241122,172200,481738965,4910,4910,4910,4910,0
20241122,172100,481738965,4910,4910,4910,4910,0
20241122,172000,481738965,4910,4910,4910,4910,0
20241122,171900,481738965,4910,4910,4910,4910,0
20241122,171800,481738965,4910,4910,4910,4910,0
20241122,171700,481738965,4910,4910,4910,4910,0
20241122,171600,481738965,4910,4910,4910,4910,0
20241122,171500,481738965,4910,4910,4910,4910,0
20241122,171400,481738965,4910,4910,4910,4910,0
20241122,171300,481738965,4910,4910,4910,4910,0
20241122,171200,481738965,4910,4910,4910,4910,1503
20241122,171100,481738965,4910,4910,4910,4910,0
20241122,171000,481738965,4910,4910,4910,4910,0
20241122,170900,481738965,4910,4910,4910,4910,0
20241122,170800,481738965,4910,4910,4910,4910,0
20241122,170700,481738965,4910,4910,4910,4910,0
20241122,170600,481738965,4910,4910,4910,4910,0
20241122,170500,481738965,4910,4910,4910,4910,0
20241122,170400,481738965,4910,4910,4910,4910,0
20241122,170300,481738965,4910,4910,4910,4910,0
20241122,170200,481738965,4910,4910,4910,4910,0
20241122,170100,481738965,4910,4910,4910,4910,0
20241122,170000,481738965,4910,4910,4910,4910,0
20241122,165900,481738965,4910,4910,4910,4910,0
20241122,165800,481738965,4910,4910,4910,4910,0
20241122,165700,481738965,4910,4910,4910,4910,0
20241122,165600,481738965,4910,4910,4910,4910,0
20241122,165500,481738965,4910,4910,4910,4910,0
20241122,165400,481738965,4910,4910,4910,4910,0
20241122,165300,481738965,4910,4910,4910,4910,0
20241122,165200,481738965,4910,4910,4910,4910,0
20241122,165100,481738965,4910,4910,4910,4910,0
20241122,165000,481738965,4910,4910,4910,4910,0
20241122,164900,481738965,4910,4910,4910,4910,0
20241122,164800,481738965,4910,4910,4910,4910,0
20241122,164700,481738965,4910,4910,4910,4910,0
20241122,164600,481738965,4910,4910,4910,4910,0
20241122,164500,481738965,4910,4910,4910,4910,0
20241122,164400,481738965,4910,4910,4910,4910,0
20241122,164300,481738965,4910,4910,4910,4910,0
20241122,164200,481738965,4910,4910,4910,4910,1503
20241122,164100,481738965,4910,4910,4910,4910,0
20241122,164000,481738965,4910,4910,4910,4910,0
20241122,163900,481738965,4910,4910,4910,4910,0
20241122,163800,481738965,4910,4910,4910,4910,0
20241122,163700,481738965,4910,4910,4910,4910,0
20241122,163600,481738965,4910,4910,4910,4910,0
20241122,163500,481738965,4910,4910,4910,4910,0
20241122,163400,481738965,4910,4910,4910,4910,0
20241122,163300,481738965,4910,4910,4910,4910,0
20241122,163200,481738965,4910,4910,4910,4910,0
20241122,163100,481738965,4910,4910,4910,4910,0
20241122,163000,481738965,4910,4910,4910,4910,0
20241122,162900,481738965,4910,4910,4910,4910,0
20241122,162800,481738965,4910,4910,4910,4910,0
20241122,162700,481738965,4910,4910,4910,4910,0
20241122,162600,481738965,4910,4910,4910,4910,0
20241122,162500,481738965,4910,4910,4910,4910,0
20241122,162400,481738965,4910,4910,4910,4910,0
20241122,162300,481738965,4910,4910,4910,4910,0
20241122,162200,481738965,4910,4910,4910,4910,0
20241122,162100,481738965,4910,4910,4910,4910,0
20241122,162000,481738965,4910,4910,4910,4910,0
20241122,161900,481738965,4910,4910,4910,4910,0
20241122,161800,481738965,4910,4910,4910,4910,0
20241122,161700,481738965,4910,4910,4910,4910,0
20241122,161600,481738965,4910,4910,4910,4910,0
20241122,161500,481738965,4910,4910,4910,4910,0
20241122,161400,481738965,4910,4910,4910,4910,0
20241122,161300,481738965,4910,4910,4910,4910,0
20241122,161200,481738965,4910,4910,4910,4910,1503
20241122,161100,481738965,4910,4910,4910,4910,0
20241122,161000,481738965,4910,4910,4910,4910,0
20241122,160900,481738965,4910,4910,4910,4910,0
20241122,160800,481738965,4910,4910,4910,4910,0
20241122,160700,481738965,4910,4910,4910,4910,0
20241122,160600,481738965,4910,4910,4910,4910,0
20241122,160500,481738965,4910,4910,4910,4910,0
20241122,160400,481738965,4910,4910,4910,4910,0
20241122,160300,481738965,4910,4910,4910,4910,0
20241122,160200,481738965,4910,4910,4910,4910,0
20241122,160100,481738965,4910,4910,4910,4910,0
20241122,160000,481738965,4910,4910,4910,4910,0
20241122,155900,481738965,4910,4910,4910,4910,0
20241122,155800,481738965,4910,4910,4910,4910,0
20241122,155700,481738965,4910,4910,4910,4910,0
20241122,155600,481738965,4910,4910,4910,4910,0
20241122,155500,481738965,4910,4910,4910,4910,0
20241122,155400,481738965,4910,4910,4910,4910,0
20241122,155300,481738965,4910,4910,4910,4910,0
20241122,155200,481738965,4910,4910,4910,4910,0
20241122,155100,481738965,4910,4910,4910,4910,0
20241122,155000,481738965,4910,4910,4910,4910,0
20241122,154900,481738965,4910,4910,4910,4910,0
20241122,154800,481738965,4910,4910,4910,4910,0
20241122,154700,481738965,4910,4910,4910,4910,0
20241122,154600,481738965,4910,4910,4910,4910,0
20241122,154500,481738965,4910,4910,4910,4910,0
20241122,154400,481738965,4910,4910,4910,4910,0
20241122,154300,481738965,4910,4910,4910,4910,0
20241122,154200,481738965,4910,4910,4910,4910,1503
20241122,154100,481738965,4910,4910,4910,4910,0
20241122,154000,481738965,4910,4910,4910,4910,0
20241122,153900,481738965,4910,4910,4910,4910,0
20241122,153800,481738965,4910,4910,4910,4910,0
20241122,153700,481738965,4910,4910,4910,4910,0
20241122,153600,481738965,4910,4910,4910,4910,0
20241122,153500,481738965,4910,4910,4910,4910,0
20241122,153400,481738965,4910,4910,4910,4910,0
20241122,153300,481738965,4910,4910,4910,4910,0
20241122,153200,481738965,4910,4910,4910,4910,0
20241122,153100,481738965,4910,4910,4910,4910,0
20241122,153000,481738965,4910,4910,4910,4910,1503
20241122,152900,474359235,4920,4920,4920,4920,0
20241122,152800,474359235,4920,4920,4920,4920,0
20241122,152700,474359235,4920,4920,4920,4920,0
20241122,152600,474359235,4920,4920,4920,4920,0
20241122,152500,474359235,4920,4920,4920,4920,0
20241122,152400,474359235,4920,4920,4920,4920,0
20241122,152300,474359235,4920,4920,4920,4920,0
20241122,152200,474359235,4920,4920,4920,4920,0
20241122,152100,474359235,4920,4920,4920,4920,0
20241122,152000,474359235,4920,4920,4920,4920,0
20241122,151900,474359235,4920,4915,4935,4915,1834
20241122,151800,465335770,4875,4885,4920,4870,3266
20241122,151700,449346475,4880,4885,4885,4880,1302
20241122,151600,442992210,4895,4895,4895,4895,1
20241122,151500,442987315,4880,4880,4880,4880,1271
20241122,151400,436784835,4905,4880,4905,4875,728
20241122,151300,433232190,4880,4880,4880,4880,2
20241122,151200,433222430,4870,4870,4870,4870,0
20241122,151100,433222430,4870,4870,4870,4870,59
20241122,151000,432935100,4870,4895,4895,4870,819
20241122,150900,428945965,4905,4900,4905,4890,965
20241122,150800,424217695,4905,4900,4905,4900,69
20241122,150700,423879590,4910,4895,4910,4895,481
20241122,150600,421521235,4895,4895,4895,4895,3
20241122,150500,421506550,4890,4890,4890,4890,30
20241122,150400,421359850,4895,4890,4895,4890,803
20241122,150300,417433165,4900,4925,4925,4900,4516
20241122,150200,395299430,4920,4910,4920,4910,1194
20241122,150100,389432330,4910,4890,4910,4890,1375
20241122,150000,382688965,4885,4900,4900,4885,56
20241122,145900,382415235,4885,4895,4900,4885,72
20241122,145800,382062470,4905,4895,4905,4895,116
20241122,145700,381494630,4885,4880,4885,4880,588
20241122,145600,378622255,4875,4880,4880,4875,207
20241122,145500,377613100,4875,4875,4875,4875,0
20241122,145400,377613100,4875,4875,4875,4875,0
20241122,145300,377613100,4875,4875,4875,4875,0
20241122,145200,377613100,4875,4880,4880,4875,2
20241122,145100,377603345,4875,4875,4875,4875,1
20241122,145000,377598470,4885,4885,4885,4885,2
20241122,144900,377588700,4875,4875,4875,4875,1
20241122,144800,377583825,4885,4885,4885,4885,0
20241122,144700,377583825,4885,4885,4885,4885,1
20241122,144600,377578940,4875,4875,4875,4875,0
20241122,144500,377578940,4875,4875,4875,4875,9
20241122,144400,377535065,4875,4875,4875,4875,12
20241122,144300,377476565,4875,4875,4875,4875,3
20241122,144200,377461940,4885,4875,4885,4875,31
20241122,144100,377310805,4885,4885,4885,4885,0
20241122,144000,377310805,4885,4885,4885,4885,10
20241122,143900,377261955,4885,4885,4885,4885,10
20241122,143800,377213105,4885,4885,4885,4885,3
20241122,143700,377198450,4885,4885,4885,4885,0
20241122,143600,377198450,4885,4885,4885,4885,0
20241122,143500,377198450,4885,4885,4885,4885,0
20241122,143400,377198450,4885,4870,4885,4870,3
20241122,143300,377183810,4880,4885,4885,4870,236
20241122,143200,376033425,4895,4885,4905,4885,8
20241122,143100,375994270,4890,4880,4890,4880,1394
20241122,143000,369191540,4880,4880,4880,4880,0
20241122,142900,369191540,4880,4880,4880,4880,1
20241122,142800,369186660,4890,4910,4910,4890,2503
20241122,142700,356946970,4900,4890,4910,4890,7
20241122,142600,356912670,4890,4890,4905,4890,67
20241122,142500,356584310,4895,4880,4895,4880,164
20241122,142400,355782180,4875,4875,4875,4875,2
20241122,142300,355772430,4870,4870,4870,4870,0
20241122,142200,355772430,4870,4870,4870,4870,0
20241122,142100,355772430,4870,4870,4870,4870,0
20241122,142000,355772430,4870,4855,4870,4855,463
20241122,141900,353524540,4855,4875,4875,4855,646
20241122,141800,350386515,4905,4875,4905,4875,2
20241122,141700,350376735,4875,4910,4910,4875,9
20241122,141600,350332580,4910,4910,4910,4910,11
20241122,141500,350278570,4910,4910,4910,4910,55
20241122,141400,350008520,4910,4910,4910,4910,27
20241122,141300,349875950,4910,4875,4915,4870,249
20241122,141200,348658115,4875,4870,4910,4865,282
20241122,141100,347285945,4865,4855,4920,4850,603
20241122,141000,344340640,4855,4870,4870,4855,467
20241122,140900,342073225,4860,4865,4870,4860,90
20241122,140800,341635555,4870,4870,4870,4870,8
20241122,140700,341596595,4870,4870,4870,4860,269
20241122,140600,340287635,4870,4875,4875,4860,397
20241122,140500,338354355,4875,4860,4875,4860,595
20241122,140400,335455555,4860,4860,4860,4860,223
20241122,140300,334371775,4860,4860,4865,4860,513
20241122,140200,331877850,4850,4835,4850,4835,2526
20241122,140100,319633245,4835,4840,4845,4835,1749
20241122,140000,311159410,4840,4850,4855,4840,3302
20241122,135900,295157190,4850,4905,4905,4850,6062
20241122,135800,265535785,4915,4915,4915,4915,1
20241122,135700,265530870,4910,4905,4910,4905,85
20241122,135600,265113885,4895,4890,4900,4890,305
20241122,135500,263620115,4890,4890,4890,4890,4
20241122,135400,263600555,4890,4895,4895,4890,68
20241122,135300,263268025,4890,4890,4890,4890,13
20241122,135200,263204455,4890,4890,4890,4890,4
20241122,135100,263184895,4890,4890,4900,4890,278
20241122,135000,261825375,4890,4890,4890,4890,1
20241122,134900,261820485,4900,4900,4900,4900,0
20241122,134800,261820485,4900,4900,4900,4900,0
20241122,134700,261820485,4900,4900,4900,4900,300
20241122,134600,260350485,4900,4900,4900,4900,0
20241122,134500,260350485,4900,4900,4900,4900,0
20241122,134400,260350485,4900,4900,4900,4900,1000
20241122,134300,255450485,4900,4900,4900,4900,1
20241122,134200,255445585,4895,4895,4895,4895,0
20241122,134100,255445585,4895,4895,4895,4895,0
20241122,134000,255445585,4895,4895,4895,4895,0
20241122,133900,255445585,4895,4895,4895,4895,6
20241122,133800,255416215,4900,4900,4900,4900,0
20241122,133700,255416215,4900,4900,4900,4900,0
20241122,133600,255416215,4900,4900,4900,4900,0
20241122,133500,255416215,4900,4900,4900,4900,100
20241122,133400,254926215,4900,4900,4900,4900,0
20241122,133300,254926215,4900,4900,4900,4900,0
20241122,133200,254926215,4900,4900,4900,4900,1
20241122,133100,254921315,4895,4895,4895,4895,0
20241122,133000,254921315,4895,4895,4895,4895,1
20241122,132900,254916420,4890,4895,4895,4890,35
20241122,132800,254745235,4895,4895,4895,4890,5
20241122,132700,254720765,4895,4895,4895,4895,233
20241122,132600,253580230,4890,4890,4895,4890,205
20241122,132500,252577760,4890,4895,4895,4890,200
20241122,132400,251599685,4890,4890,4890,4890,0
20241122,132300,251599685,4890,4890,4890,4890,200
20241122,132200,250621685,4890,4890,4890,4890,0
20241122,132100,250621685,4890,4895,4895,4890,181
20241122,132000,249736090,4895,4895,4895,4895,346
20241122,131900,248042420,4895,4900,4900,4895,3
20241122,131800,248027730,4895,4900,4900,4895,1444
20241122,131700,240952915,4900,4910,4910,4900,259
20241122,131600,239683615,4900,4900,4900,4900,31
20241122,131500,239531715,4905,4910,4910,4905,1707
20241122,131400,231153545,4910,4910,4910,4910,307
20241122,131300,229646175,4910,4920,4920,4910,4858
20241122,131200,205776365,4920,4920,4920,4920,704
20241122,131100,202312685,4920,4920,4920,4920,108
20241122,131000,201781325,4925,4925,4925,4925,0
20241122,130900,201781325,4925,4925,4925,4925,1
20241122,130800,201776400,4920,4920,4920,4920,0
20241122,130700,201776400,4920,4920,4920,4920,0
20241122,130600,201776400,4920,4920,4920,4920,0
20241122,130500,201776400,4920,4920,4920,4920,0
20241122,130400,201776400,4920,4920,4920,4920,178
20241122,130300,200900640,4920,4920,4920,4920,305
20241122,130200,199400040,4915,4915,4915,4915,0
20241122,130100,199400040,4915,4915,4915,4915,0
20241122,130000,199400040,4915,4915,4915,4915,0
20241122,125900,199400040,4915,4915,4915,4915,0
20241122,125800,199400040,4915,4920,4920,4915,500
20241122,125700,196940615,4920,4920,4920,4920,0
20241122,125600,196940615,4920,4920,4920,4920,100
20241122,125500,196448615,4920,4920,4920,4920,0
20241122,125400,196448615,4920,4920,4920,4920,102
20241122,125300,195946775,4925,4925,4925,4925,406
20241122,125200,193947225,4935,4935,4935,4935,0
20241122,125100,193947225,4935,4935,4935,4935,2
20241122,125000,193937355,4935,4935,4935,4935,0
20241122,124900,193937355,4935,4935,4935,4935,0
20241122,124800,193937355,4935,4935,4935,4935,0
20241122,124700,193937355,4935,4935,4935,4935,0
20241122,124600,193937355,4935,4935,4935,4935,0
20241122,124500,193937355,4935,4935,4935,4935,10
20241122,124400,193888005,4925,4925,4925,4925,0
20241122,124300,193888005,4925,4925,4925,4925,0
20241122,124200,193888005,4925,4930,4930,4925,1673
20241122,124100,185645945,4940,4940,4940,4940,0
20241122,124000,185645945,4940,4940,4940,4940,0
20241122,123900,185645945,4940,4940,4940,4940,0
20241122,123800,185645945,4940,4940,4940,4940,0
20241122,123700,185645945,4940,4940,4940,4940,0
20241122,123600,185645945,4940,4940,4940,4940,1
20241122,123500,185641005,4930,4930,4930,4930,0
20241122,123400,185641005,4930,4930,4930,4930,0
20241122,123300,185641005,4930,4930,4930,4930,0
20241122,123200,185641005,4930,4930,4930,4930,0
20241122,123100,185641005,4930,4930,4930,4930,100
20241122,123000,185148005,4940,4940,4940,4940,0
20241122,122900,185148005,4940,4940,4940,4940,0
20241122,122800,185148005,4940,4940,4940,4940,0
20241122,122700,185148005,4940,4940,4940,4940,0
20241122,122600,185148005,4940,4940,4940,4940,1
20241122,122500,185143065,4935,4935,4935,4935,197
20241122,122400,184170870,4935,4935,4935,4935,1
20241122,122300,184165935,4925,4925,4925,4925,0
20241122,122200,184165935,4925,4925,4925,4925,0
20241122,122100,184165935,4925,4925,4925,4925,0
20241122,122000,184165935,4925,4925,4925,4925,0
20241122,121900,184165935,4925,4925,4925,4925,0
20241122,121800,184165935,4925,4925,4925,4925,0
20241122,121700,184165935,4925,4925,4925,4925,0
20241122,121600,184165935,4925,4930,4930,4925,1874
20241122,121500,174932150,4940,4940,4940,4940,0
20241122,121400,174932150,4940,4940,4940,4940,0
20241122,121300,174932150,4940,4940,4940,4940,0
20241122,121200,174932150,4940,4940,4940,4940,0
20241122,121100,174932150,4940,4940,4940,4940,0
20241122,121000,174932150,4940,4940,4940,4940,0
20241122,120900,174932150,4940,4940,4940,4940,3
20241122,120800,174917330,4945,4945,4945,4945,0
20241122,120700,174917330,4945,4945,4945,4945,1
20241122,120600,174912385,4945,4945,4945,4945,0
20241122,120500,174912385,4945,4945,4945,4945,0
20241122,120400,174912385,4945,4945,4945,4945,0
20241122,120300,174912385,4945,4945,4945,4945,0
20241122,120200,174912385,4945,4945,4945,4945,0
20241122,120100,174912385,4945,4945,4945,4945,0
20241122,120000,174912385,4945,4945,4945,4945,1
20241122,115900,174907440,4940,4940,4940,4940,0
20241122,115800,174907440,4940,4940,4940,4940,0
20241122,115700,174907440,4940,4940,4940,4940,0
20241122,115600,174907440,4940,4940,4940,4940,0
20241122,115500,174907440,4940,4940,4940,4940,0
20241122,115400,174907440,4940,4940,4940,4940,0
20241122,115300,174907440,4940,4940,4940,4940,0
20241122,115200,174907440,4940,4940,4940,4940,3
20241122,115100,174892620,4940,4940,4940,4930,1078
20241122,115000,169577650,4945,4945,4945,4945,0
20241122,114900,169577650,4945,4945,4945,4945,0
20241122,114800,169577650,4945,4945,4945,4945,0
20241122,114700,169577650,4945,4945,4945,4945,2
20241122,114600,169567760,4945,4945,4945,4945,1
20241122,114500,169562815,4945,4945,4945,4945,0
20241122,114400,169562815,4945,4945,4945,4945,0
20241122,114300,169562815,4945,4945,4945,4945,0
20241122,114200,169562815,4945,4945,4945,4945,0
20241122,114100,169562815,4945,4940,4945,4940,23
20241122,114000,169449090,4940,4940,4940,4940,13
20241122,113900,169384870,4940,4930,4940,4930,558
20241122,113800,166630890,4930,4930,4930,4930,50
20241122,113700,166384390,4930,4930,4930,4930,2000
20241122,113600,156524390,4930,4930,4930,4930,0
20241122,113500,156524390,4930,4930,4930,4930,0
20241122,113400,156524390,4930,4930,4930,4930,1353
20241122,113300,149854100,4940,4940,4940,4940,0
20241122,113200,149854100,4940,4940,4940,4940,0
20241122,113100,149854100,4940,4940,4940,4940,0
20241122,113000,149854100,4940,4940,4940,4940,2
20241122,112900,149844220,4940,4940,4940,4940,0
20241122,112800,149844220,4940,4940,4940,4940,0
20241122,112700,149844220,4940,4940,4940,4940,0
20241122,112600,149844220,4940,4940,4940,4940,0
20241122,112500,149844220,4940,4940,4940,4940,0
20241122,112400,149844220,4940,4940,4940,4940,20
20241122,112300,149745420,4940,4940,4940,4940,0
20241122,112200,149745420,4940,4940,4940,4940,0
20241122,112100,149745420,4940,4940,4940,4940,0
20241122,112000,149745420,4940,4940,4940,4940,0
20241122,111900,149745420,4940,4940,4940,4940,0
20241122,111800,149745420,4940,4940,4940,4940,0
20241122,111700,149745420,4940,4940,4940,4940,0
20241122,111600,149745420,4940,4940,4940,4940,0
20241122,111500,149745420,4940,4940,4940,4940,0
20241122,111400,149745420,4940,4940,4940,4940,0
20241122,111300,149745420,4940,4940,4940,4940,0
20241122,111200,149745420,4940,4940,4940,4940,0
20241122,111100,149745420,4940,4940,4940,4940,2
20241122,111000,149735540,4940,4940,4940,4940,0
20241122,110900,149735540,4940,4940,4940,4940,0
20241122,110800,149735540,4940,4940,4940,4940,0
20241122,110700,149735540,4940,4940,4940,4940,490
20241122,110600,147314940,4940,4940,4940,4940,0
20241122,110500,147314940,4940,4940,4940,4940,0
20241122,110400,147314940,4940,4940,4940,4940,237
20241122,110300,146144160,4940,4940,4940,4940,0
20241122,110200,146144160,4940,4940,4940,4940,0
20241122,110100,146144160,4940,4940,4940,4940,0
20241122,110000,146144160,4940,4940,4940,4940,0
20241122,105900,146144160,4940,4940,4940,4940,284
20241122,105800,144741200,4940,4940,4940,4940,0
20241122,105700,144741200,4940,4940,4940,4940,0
20241122,105600,144741200,4940,4940,4940,4940,0
20241122,105500,144741200,4940,4940,4940,4940,1
20241122,105400,144736260,4930,4930,4930,4930,0
20241122,105300,144736260,4930,4940,4940,4930,1212
20241122,105200,138761080,4940,4940,4940,4940,0
20241122,105100,138761080,4940,4940,4940,4940,0
20241122,105000,138761080,4940,4940,4940,4940,0
20241122,104900,138761080,4940,4940,4940,4940,0
20241122,104800,138761080,4940,4940,4940,4940,0
20241122,104700,138761080,4940,4940,4940,4940,0
20241122,104600,138761080,4940,4940,4940,4940,0
20241122,104500,138761080,4940,4940,4940,4940,0
20241122,104400,138761080,4940,4940,4940,4940,0
20241122,104300,138761080,4940,4940,4940,4940,0
20241122,104200,138761080,4940,4940,4940,4940,0
20241122,104100,138761080,4940,4935,4940,4935,102
20241122,104000,138257575,4930,4930,4930,4930,30
20241122,103900,138109675,4935,4935,4935,4935,25
20241122,103800,137986300,4935,4935,4935,4935,0
20241122,103700,137986300,4935,4935,4935,4935,0
20241122,103600,137986300,4935,4935,4935,4935,32
20241122,103500,137828380,4940,4940,4940,4940,0
20241122,103400,137828380,4940,4940,4940,4940,0
20241122,103300,137828380,4940,4940,4940,4940,200
20241122,103200,136840380,4940,4940,4940,4940,284
20241122,103100,135437420,4940,4940,4940,4940,300
20241122,103000,133955420,4945,4945,4945,4945,0
20241122,102900,133955420,4945,4945,4945,4945,0
20241122,102800,133955420,4945,4945,4945,4945,0
20241122,102700,133955420,4945,4945,4945,4945,12
20241122,102600,133896080,4945,4945,4945,4945,1
20241122,102500,133891135,4935,4940,4940,4935,2495
20241122,102400,121578185,4950,4950,4950,4950,1
20241122,102300,121573235,4950,4950,4950,4950,0
20241122,102200,121573235,4950,4945,4950,4940,499
20241122,102100,119107995,4940,4940,4940,4940,20
20241122,102000,119009195,4940,4940,4940,4940,500
20241122,101900,116539195,4935,4935,4935,4935,7
20241122,101800,116504650,4935,4935,4935,4935,3
20241122,101700,116489845,4935,4935,4935,4935,0
20241122,101600,116489845,4935,4935,4935,4935,55
20241122,101500,116218420,4930,4930,4930,4930,31
20241122,101400,116065590,4930,4920,4930,4920,803
20241122,101300,112113220,4920,4910,4920,4910,236
20241122,101200,110952990,4910,4915,4915,4910,500
20241122,101100,108497785,4915,4905,4915,4905,110
20241122,101000,107958135,4905,4915,4915,4905,90
20241122,100900,107516585,4920,4920,4920,4920,1
20241122,100800,107511665,4915,4925,4925,4915,1434
20241122,100700,100457105,4930,4930,4930,4930,0
20241122,100600,100457105,4930,4930,4930,4930,20
20241122,100500,100358505,4930,4925,4930,4925,735
20241122,100400,96738610,4935,4935,4935,4935,1
20241122,100300,96733675,4930,4935,4935,4930,836
20241122,100200,92610790,4945,4945,4945,4945,3
20241122,100100,92595955,4945,4945,4945,4945,10
20241122,100000,92546505,4945,4935,4945,4935,29
20241122,095900,92403245,4940,4940,4940,4940,30
20241122,095800,92255045,4940,4940,4940,4940,0
20241122,095700,92255045,4940,4940,4940,4940,5
20241122,095600,92230345,4940,4940,4940,4940,3
20241122,095500,92215525,4940,4940,4940,4940,1
20241122,095400,92210585,4935,4935,4935,4935,23
20241122,095300,92097080,4935,4935,4935,4935,1
20241122,095200,92092145,4935,4935,4935,4930,801
20241122,095100,88139215,4930,4930,4930,4930,206
20241122,095000,87123635,4940,4940,4940,4940,2
20241122,094900,87113755,4935,4935,4935,4935,41
20241122,094800,86911420,4935,4940,4940,4925,504
20241122,094700,84427180,4930,4940,4940,4930,1142
20241122,094600,78796785,4935,4955,4955,4935,221
20241122,094500,77705220,4960,4960,4960,4960,2
20241122,094400,77695300,4960,4960,4960,4960,0
20241122,094300,77695300,4960,4960,4960,4960,2
20241122,094200,77685380,4960,4960,4960,4960,31
20241122,094100,77531620,4960,4955,4960,4955,2
20241122,094000,77521705,4965,4965,4965,4955,5
20241122,093900,77496910,4955,4960,4960,4955,1164
20241122,093800,71723500,4960,4960,4960,4960,0
20241122,093700,71723500,4960,4960,4960,4960,0
20241122,093600,71723500,4960,4960,4960,4960,0
20241122,093500,71723500,4960,4970,4970,4960,1005
20241122,093400,66728660,4980,4980,4980,4980,0
20241122,093300,66728660,4980,4980,4980,4980,0
20241122,093200,66728660,4980,4980,4980,4980,0
20241122,093100,66728660,4980,4960,4980,4960,3
20241122,093000,66713760,4960,4945,4980,4945,528
20241122,092900,64097470,4945,4970,4970,4935,2502
20241122,092800,51748875,4960,4960,4960,4960,0
20241122,092700,51748875,4960,4960,4960,4960,0
20241122,092600,51748875,4960,4960,4960,4960,0
20241122,092500,51748875,4960,4960,4960,4960,0
20241122,092400,51748875,4960,4960,4960,4960,0
20241122,092300,51748875,4960,4960,4960,4960,400
20241122,092200,49764875,4970,4970,4970,4970,1
20241122,092100,49759905,4955,4955,4955,4955,0
20241122,092000,49759905,4955,4960,4960,4955,124
20241122,091900,49144965,4980,4980,4980,4980,1
20241122,091800,49139985,4955,4955,4985,4955,360
20241122,091700,47351520,4970,4970,4970,4970,0
20241122,091600,47351520,4970,4990,4990,4970,1329
20241122,091500,40746370,4965,4960,4965,4955,953
20241122,091400,36019095,4955,4955,4955,4955,71
20241122,091300,35667290,4955,4955,4960,4955,80
20241122,091200,35270885,4955,4955,4955,4955,0
20241122,091100,35270885,4955,4955,4955,4955,600
20241122,091000,32297885,4955,4960,4975,4935,4723
20241122,090900,8873150,4960,4955,4960,4955,35
20241122,090800,8699675,4945,4925,4945,4925,733
20241122,090700,5081230,4925,4925,4925,4925,287
20241122,090600,3667755,4925,4925,4925,4925,213
20241122,090500,2618730,4925,4930,4930,4925,422
20241122,090400,540120,4945,4945,4945,4945,0
20241122,090300,540120,4945,4945,4945,4945,1
20241122,090200,535175,4945,4945,4945,4945,0
20241122,090100,535175,4945,4950,4950,4945,40
20241122,090000,337275,4955,4960,4960,4955,68