KissMeData/353590/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,211400,402253035,4005,4005,4005,4005,979
20241122,211300,402253035,4005,4005,4005,4005,0
20241122,211200,402253035,4005,4005,4005,4005,0
20241122,211100,402253035,4005,4005,4005,4005,0
20241122,211000,402253035,4005,4005,4005,4005,0
20241122,210900,402253035,4005,4005,4005,4005,0
20241122,210800,402253035,4005,4005,4005,4005,0
20241122,210700,402253035,4005,4005,4005,4005,0
20241122,210600,402253035,4005,4005,4005,4005,0
20241122,210500,402253035,4005,4005,4005,4005,0
20241122,210400,402253035,4005,4005,4005,4005,0
20241122,210300,402253035,4005,4005,4005,4005,0
20241122,210200,402253035,4005,4005,4005,4005,0
20241122,210100,402253035,4005,4005,4005,4005,0
20241122,210000,402253035,4005,4005,4005,4005,0
20241122,205900,402253035,4005,4005,4005,4005,0
20241122,205800,402253035,4005,4005,4005,4005,0
20241122,205700,402253035,4005,4005,4005,4005,0
20241122,205600,402253035,4005,4005,4005,4005,0
20241122,205500,402253035,4005,4005,4005,4005,0
20241122,205400,402253035,4005,4005,4005,4005,0
20241122,205300,402253035,4005,4005,4005,4005,0
20241122,205200,402253035,4005,4005,4005,4005,0
20241122,205100,402253035,4005,4005,4005,4005,0
20241122,205000,402253035,4005,4005,4005,4005,0
20241122,204900,402253035,4005,4005,4005,4005,0
20241122,204800,402253035,4005,4005,4005,4005,0
20241122,204700,402253035,4005,4005,4005,4005,0
20241122,204600,402253035,4005,4005,4005,4005,0
20241122,204500,402253035,4005,4005,4005,4005,0
20241122,204400,402253035,4005,4005,4005,4005,979
20241122,204300,402253035,4005,4005,4005,4005,0
20241122,204200,402253035,4005,4005,4005,4005,0
20241122,204100,402253035,4005,4005,4005,4005,0
20241122,204000,402253035,4005,4005,4005,4005,0
20241122,203900,402253035,4005,4005,4005,4005,0
20241122,203800,402253035,4005,4005,4005,4005,0
20241122,203700,402253035,4005,4005,4005,4005,0
20241122,203600,402253035,4005,4005,4005,4005,0
20241122,203500,402253035,4005,4005,4005,4005,0
20241122,203400,402253035,4005,4005,4005,4005,0
20241122,203300,402253035,4005,4005,4005,4005,0
20241122,203200,402253035,4005,4005,4005,4005,0
20241122,203100,402253035,4005,4005,4005,4005,0
20241122,203000,402253035,4005,4005,4005,4005,0
20241122,202900,402253035,4005,4005,4005,4005,0
20241122,202800,402253035,4005,4005,4005,4005,0
20241122,202700,402253035,4005,4005,4005,4005,0
20241122,202600,402253035,4005,4005,4005,4005,0
20241122,202500,402253035,4005,4005,4005,4005,0
20241122,202400,402253035,4005,4005,4005,4005,0
20241122,202300,402253035,4005,4005,4005,4005,0
20241122,202200,402253035,4005,4005,4005,4005,0
20241122,202100,402253035,4005,4005,4005,4005,0
20241122,202000,402253035,4005,4005,4005,4005,0
20241122,201900,402253035,4005,4005,4005,4005,0
20241122,201800,402253035,4005,4005,4005,4005,0
20241122,201700,402253035,4005,4005,4005,4005,0
20241122,201600,402253035,4005,4005,4005,4005,0
20241122,201500,402253035,4005,4005,4005,4005,0
20241122,201400,402253035,4005,4005,4005,4005,979
20241122,201300,402253035,4005,4005,4005,4005,0
20241122,201200,402253035,4005,4005,4005,4005,0
20241122,201100,402253035,4005,4005,4005,4005,0
20241122,201000,402253035,4005,4005,4005,4005,0
20241122,200900,402253035,4005,4005,4005,4005,0
20241122,200800,402253035,4005,4005,4005,4005,0
20241122,200700,402253035,4005,4005,4005,4005,0
20241122,200600,402253035,4005,4005,4005,4005,0
20241122,200500,402253035,4005,4005,4005,4005,0
20241122,200400,402253035,4005,4005,4005,4005,0
20241122,200300,402253035,4005,4005,4005,4005,0
20241122,200200,402253035,4005,4005,4005,4005,0
20241122,200100,402253035,4005,4005,4005,4005,0
20241122,200000,402253035,4005,4005,4005,4005,0
20241122,195900,402253035,4005,4005,4005,4005,0
20241122,195800,402253035,4005,4005,4005,4005,0
20241122,195700,402253035,4005,4005,4005,4005,0
20241122,195600,402253035,4005,4005,4005,4005,0
20241122,195500,402253035,4005,4005,4005,4005,0
20241122,195400,402253035,4005,4005,4005,4005,0
20241122,195300,402253035,4005,4005,4005,4005,0
20241122,195200,402253035,4005,4005,4005,4005,0
20241122,195100,402253035,4005,4005,4005,4005,0
20241122,195000,402253035,4005,4005,4005,4005,0
20241122,194900,402253035,4005,4005,4005,4005,0
20241122,194800,402253035,4005,4005,4005,4005,0
20241122,194700,402253035,4005,4005,4005,4005,0
20241122,194600,402253035,4005,4005,4005,4005,0
20241122,194500,402253035,4005,4005,4005,4005,0
20241122,194400,402253035,4005,4005,4005,4005,979
20241122,194300,402253035,4005,4005,4005,4005,0
20241122,194200,402253035,4005,4005,4005,4005,0
20241122,194100,402253035,4005,4005,4005,4005,0
20241122,194000,402253035,4005,4005,4005,4005,0
20241122,193900,402253035,4005,4005,4005,4005,0
20241122,193800,402253035,4005,4005,4005,4005,0
20241122,193700,402253035,4005,4005,4005,4005,0
20241122,193600,402253035,4005,4005,4005,4005,0
20241122,193500,402253035,4005,4005,4005,4005,0
20241122,193400,402253035,4005,4005,4005,4005,0
20241122,193300,402253035,4005,4005,4005,4005,0
20241122,193200,402253035,4005,4005,4005,4005,0
20241122,193100,402253035,4005,4005,4005,4005,0
20241122,193000,402253035,4005,4005,4005,4005,0
20241122,192900,402253035,4005,4005,4005,4005,0
20241122,192800,402253035,4005,4005,4005,4005,0
20241122,192700,402253035,4005,4005,4005,4005,0
20241122,192600,402253035,4005,4005,4005,4005,0
20241122,192500,402253035,4005,4005,4005,4005,0
20241122,192400,402253035,4005,4005,4005,4005,0
20241122,192300,402253035,4005,4005,4005,4005,0
20241122,192200,402253035,4005,4005,4005,4005,0
20241122,192100,402253035,4005,4005,4005,4005,0
20241122,192000,402253035,4005,4005,4005,4005,0
20241122,191900,402253035,4005,4005,4005,4005,0
20241122,191800,402253035,4005,4005,4005,4005,0
20241122,191700,402253035,4005,4005,4005,4005,0
20241122,191600,402253035,4005,4005,4005,4005,0
20241122,191500,402253035,4005,4005,4005,4005,0
20241122,191400,402253035,4005,4005,4005,4005,979
20241122,191300,402253035,4005,4005,4005,4005,0
20241122,191200,402253035,4005,4005,4005,4005,0
20241122,191100,402253035,4005,4005,4005,4005,0
20241122,191000,402253035,4005,4005,4005,4005,0
20241122,190900,402253035,4005,4005,4005,4005,0
20241122,190800,402253035,4005,4005,4005,4005,0
20241122,190700,402253035,4005,4005,4005,4005,0
20241122,190600,402253035,4005,4005,4005,4005,0
20241122,190500,402253035,4005,4005,4005,4005,0
20241122,190400,402253035,4005,4005,4005,4005,0
20241122,190300,402253035,4005,4005,4005,4005,0
20241122,190200,402253035,4005,4005,4005,4005,0
20241122,190100,402253035,4005,4005,4005,4005,0
20241122,190000,402253035,4005,4005,4005,4005,0
20241122,185900,402253035,4005,4005,4005,4005,0
20241122,185800,402253035,4005,4005,4005,4005,0
20241122,185700,402253035,4005,4005,4005,4005,0
20241122,185600,402253035,4005,4005,4005,4005,0
20241122,185500,402253035,4005,4005,4005,4005,0
20241122,185400,402253035,4005,4005,4005,4005,0
20241122,185300,402253035,4005,4005,4005,4005,0
20241122,185200,402253035,4005,4005,4005,4005,0
20241122,185100,402253035,4005,4005,4005,4005,0
20241122,185000,402253035,4005,4005,4005,4005,0
20241122,184900,402253035,4005,4005,4005,4005,0
20241122,184800,402253035,4005,4005,4005,4005,0
20241122,184700,402253035,4005,4005,4005,4005,0
20241122,184600,402253035,4005,4005,4005,4005,0
20241122,184500,402253035,4005,4005,4005,4005,0
20241122,184400,402253035,4005,4005,4005,4005,979
20241122,184300,402253035,4005,4005,4005,4005,0
20241122,184200,402253035,4005,4005,4005,4005,0
20241122,184100,402253035,4005,4005,4005,4005,0
20241122,184000,402253035,4005,4005,4005,4005,0
20241122,183900,402253035,4005,4005,4005,4005,0
20241122,183800,402253035,4005,4005,4005,4005,0
20241122,183700,402253035,4005,4005,4005,4005,0
20241122,183600,402253035,4005,4005,4005,4005,0
20241122,183500,402253035,4005,4005,4005,4005,0
20241122,183400,402253035,4005,4005,4005,4005,0
20241122,183300,402253035,4005,4005,4005,4005,0
20241122,183200,402253035,4005,4005,4005,4005,0
20241122,183100,402253035,4005,4005,4005,4005,0
20241122,183000,402253035,4005,4005,4005,4005,0
20241122,182900,402253035,4005,4005,4005,4005,0
20241122,182800,402253035,4005,4005,4005,4005,0
20241122,182700,402253035,4005,4005,4005,4005,0
20241122,182600,402253035,4005,4005,4005,4005,0
20241122,182500,402253035,4005,4005,4005,4005,0
20241122,182400,402253035,4005,4005,4005,4005,0
20241122,182300,402253035,4005,4005,4005,4005,0
20241122,182200,402253035,4005,4005,4005,4005,0
20241122,182100,402253035,4005,4005,4005,4005,0
20241122,182000,402253035,4005,4005,4005,4005,0
20241122,181900,402253035,4005,4005,4005,4005,0
20241122,181800,402253035,4005,4005,4005,4005,0
20241122,181700,402253035,4005,4005,4005,4005,0
20241122,181600,402253035,4005,4005,4005,4005,0
20241122,181500,402253035,4005,4005,4005,4005,0
20241122,181400,402253035,4005,4005,4005,4005,979
20241122,181300,402253035,4005,4005,4005,4005,0
20241122,181200,402253035,4005,4005,4005,4005,0
20241122,181100,402253035,4005,4005,4005,4005,0
20241122,181000,402253035,4005,4005,4005,4005,0
20241122,180900,402253035,4005,4005,4005,4005,0
20241122,180800,402253035,4005,4005,4005,4005,0
20241122,180700,402253035,4005,4005,4005,4005,0
20241122,180600,402253035,4005,4005,4005,4005,0
20241122,180500,402253035,4005,4005,4005,4005,0
20241122,180400,402253035,4005,4005,4005,4005,0
20241122,180300,402253035,4005,4005,4005,4005,0
20241122,180200,402253035,4005,4005,4005,4005,0
20241122,180100,402253035,4005,4005,4005,4005,0
20241122,180000,402253035,4005,4005,4005,4005,0
20241122,175900,402253035,4005,4005,4005,4005,0
20241122,175800,402253035,4005,4005,4005,4005,0
20241122,175700,402253035,4005,4005,4005,4005,0
20241122,175600,402253035,4005,4005,4005,4005,0
20241122,175500,402253035,4005,4005,4005,4005,0
20241122,175400,402253035,4005,4005,4005,4005,0
20241122,175300,402253035,4005,4005,4005,4005,0
20241122,175200,402253035,4005,4005,4005,4005,0
20241122,175100,402253035,4005,4005,4005,4005,0
20241122,175000,402253035,4005,4005,4005,4005,0
20241122,174900,402253035,4005,4005,4005,4005,0
20241122,174800,402253035,4005,4005,4005,4005,0
20241122,174700,402253035,4005,4005,4005,4005,0
20241122,174600,402253035,4005,4005,4005,4005,0
20241122,174500,402253035,4005,4005,4005,4005,0
20241122,174400,402253035,4005,4005,4005,4005,979
20241122,174300,402253035,4005,4005,4005,4005,0
20241122,174200,402253035,4005,4005,4005,4005,0
20241122,174100,402253035,4005,4005,4005,4005,0
20241122,174000,402253035,4005,4005,4005,4005,0
20241122,173900,402253035,4005,4005,4005,4005,0
20241122,173800,402253035,4005,4005,4005,4005,0
20241122,173700,402253035,4005,4005,4005,4005,0
20241122,173600,402253035,4005,4005,4005,4005,0
20241122,173500,402253035,4005,4005,4005,4005,0
20241122,173400,402253035,4005,4005,4005,4005,0
20241122,173300,402253035,4005,4005,4005,4005,0
20241122,173200,402253035,4005,4005,4005,4005,0
20241122,173100,402253035,4005,4005,4005,4005,0
20241122,173000,402253035,4005,4005,4005,4005,0
20241122,172900,402253035,4005,4005,4005,4005,0
20241122,172800,402253035,4005,4005,4005,4005,0
20241122,172700,402253035,4005,4005,4005,4005,0
20241122,172600,402253035,4005,4005,4005,4005,0
20241122,172500,402253035,4005,4005,4005,4005,0
20241122,172400,402253035,4005,4005,4005,4005,0
20241122,172300,402253035,4005,4005,4005,4005,0
20241122,172200,402253035,4005,4005,4005,4005,0
20241122,172100,402253035,4005,4005,4005,4005,0
20241122,172000,402253035,4005,4005,4005,4005,0
20241122,171900,402253035,4005,4005,4005,4005,0
20241122,171800,402253035,4005,4005,4005,4005,0
20241122,171700,402253035,4005,4005,4005,4005,0
20241122,171600,402253035,4005,4005,4005,4005,0
20241122,171500,402253035,4005,4005,4005,4005,0
20241122,171400,402253035,4005,4005,4005,4005,979
20241122,171300,402253035,4005,4005,4005,4005,0
20241122,171200,402253035,4005,4005,4005,4005,0
20241122,171100,402253035,4005,4005,4005,4005,0
20241122,171000,402253035,4005,4005,4005,4005,0
20241122,170900,402253035,4005,4005,4005,4005,0
20241122,170800,402253035,4005,4005,4005,4005,0
20241122,170700,402253035,4005,4005,4005,4005,0
20241122,170600,402253035,4005,4005,4005,4005,0
20241122,170500,402253035,4005,4005,4005,4005,0
20241122,170400,402253035,4005,4005,4005,4005,0
20241122,170300,402253035,4005,4005,4005,4005,0
20241122,170200,402253035,4005,4005,4005,4005,0
20241122,170100,402253035,4005,4005,4005,4005,0
20241122,170000,402253035,4005,4005,4005,4005,0
20241122,165900,402253035,4005,4005,4005,4005,0
20241122,165800,402253035,4005,4005,4005,4005,0
20241122,165700,402253035,4005,4005,4005,4005,0
20241122,165600,402253035,4005,4005,4005,4005,0
20241122,165500,402253035,4005,4005,4005,4005,0
20241122,165400,402253035,4005,4005,4005,4005,0
20241122,165300,402253035,4005,4005,4005,4005,0
20241122,165200,402253035,4005,4005,4005,4005,0
20241122,165100,402253035,4005,4005,4005,4005,0
20241122,165000,402253035,4005,4005,4005,4005,0
20241122,164900,402253035,4005,4005,4005,4005,0
20241122,164800,402253035,4005,4005,4005,4005,0
20241122,164700,402253035,4005,4005,4005,4005,0
20241122,164600,402253035,4005,4005,4005,4005,0
20241122,164500,402253035,4005,4005,4005,4005,0
20241122,164400,402253035,4005,4005,4005,4005,979
20241122,164300,402253035,4005,4005,4005,4005,0
20241122,164200,402253035,4005,4005,4005,4005,0
20241122,164100,402253035,4005,4005,4005,4005,0
20241122,164000,402253035,4005,4005,4005,4005,0
20241122,163900,402253035,4005,4005,4005,4005,0
20241122,163800,402253035,4005,4005,4005,4005,0
20241122,163700,402253035,4005,4005,4005,4005,0
20241122,163600,402253035,4005,4005,4005,4005,0
20241122,163500,402253035,4005,4005,4005,4005,0
20241122,163400,402253035,4005,4005,4005,4005,0
20241122,163300,402253035,4005,4005,4005,4005,0
20241122,163200,402253035,4005,4005,4005,4005,0
20241122,163100,402253035,4005,4005,4005,4005,0
20241122,163000,402253035,4005,4005,4005,4005,0
20241122,162900,402253035,4005,4005,4005,4005,0
20241122,162800,402253035,4005,4005,4005,4005,0
20241122,162700,402253035,4005,4005,4005,4005,0
20241122,162600,402253035,4005,4005,4005,4005,0
20241122,162500,402253035,4005,4005,4005,4005,0
20241122,162400,402253035,4005,4005,4005,4005,0
20241122,162300,402253035,4005,4005,4005,4005,0
20241122,162200,402253035,4005,4005,4005,4005,0
20241122,162100,402253035,4005,4005,4005,4005,0
20241122,162000,402253035,4005,4005,4005,4005,0
20241122,161900,402253035,4005,4005,4005,4005,0
20241122,161800,402253035,4005,4005,4005,4005,0
20241122,161700,402253035,4005,4005,4005,4005,0
20241122,161600,402253035,4005,4005,4005,4005,0
20241122,161500,402253035,4005,4005,4005,4005,0
20241122,161400,402253035,4005,4005,4005,4005,979
20241122,161300,402253035,4005,4005,4005,4005,0
20241122,161200,402253035,4005,4005,4005,4005,0
20241122,161100,402253035,4005,4005,4005,4005,0
20241122,161000,402253035,4005,4005,4005,4005,0
20241122,160900,402253035,4005,4005,4005,4005,0
20241122,160800,402253035,4005,4005,4005,4005,0
20241122,160700,402253035,4005,4005,4005,4005,0
20241122,160600,402253035,4005,4005,4005,4005,0
20241122,160500,402253035,4005,4005,4005,4005,0
20241122,160400,402253035,4005,4005,4005,4005,0
20241122,160300,402253035,4005,4005,4005,4005,0
20241122,160200,402253035,4005,4005,4005,4005,0
20241122,160100,402253035,4005,4005,4005,4005,0
20241122,160000,402253035,4005,4005,4005,4005,0
20241122,155900,402253035,4005,4005,4005,4005,0
20241122,155800,402253035,4005,4005,4005,4005,0
20241122,155700,402253035,4005,4005,4005,4005,0
20241122,155600,402253035,4005,4005,4005,4005,0
20241122,155500,402253035,4005,4005,4005,4005,0
20241122,155400,402253035,4005,4005,4005,4005,0
20241122,155300,402253035,4005,4005,4005,4005,0
20241122,155200,402253035,4005,4005,4005,4005,0
20241122,155100,402253035,4005,4005,4005,4005,0
20241122,155000,402253035,4005,4005,4005,4005,0
20241122,154900,402253035,4005,4005,4005,4005,0
20241122,154800,402253035,4005,4005,4005,4005,0
20241122,154700,402253035,4005,4005,4005,4005,0
20241122,154600,402253035,4005,4005,4005,4005,0
20241122,154500,402253035,4005,4005,4005,4005,0
20241122,154400,402253035,4005,4005,4005,4005,979
20241122,154300,402253035,4005,4005,4005,4005,0
20241122,154200,402253035,4005,4005,4005,4005,0
20241122,154100,402253035,4005,4005,4005,4005,0
20241122,154000,402253035,4005,4005,4005,4005,0
20241122,153900,402253035,4005,4005,4005,4005,0
20241122,153800,402253035,4005,4005,4005,4005,0
20241122,153700,402253035,4005,4005,4005,4005,0
20241122,153600,402253035,4005,4005,4005,4005,0
20241122,153500,402253035,4005,4005,4005,4005,0
20241122,153400,402253035,4005,4005,4005,4005,0
20241122,153300,402253035,4005,4005,4005,4005,0
20241122,153200,402253035,4005,4005,4005,4005,0
20241122,153100,402253035,4005,4005,4005,4005,0
20241122,153000,402253035,4005,4005,4005,4005,979
20241122,152900,398332140,4005,4005,4005,4005,0
20241122,152800,398332140,4005,4005,4005,4005,0
20241122,152700,398332140,4005,4005,4005,4005,0
20241122,152600,398332140,4005,4005,4005,4005,0
20241122,152500,398332140,4005,4005,4005,4005,0
20241122,152400,398332140,4005,4005,4005,4005,0
20241122,152300,398332140,4005,4005,4005,4005,0
20241122,152200,398332140,4005,4005,4005,4005,0
20241122,152100,398332140,4005,4005,4005,4005,0
20241122,152000,398332140,4005,4005,4005,4005,0
20241122,151900,398332140,4005,4005,4025,4005,502
20241122,151800,396321610,4025,4025,4025,4025,10
20241122,151700,396281360,4005,4020,4020,4005,939
20241122,151600,392520620,4000,4000,4000,4000,7227
20241122,151500,363612620,4000,4005,4005,4000,890
20241122,151400,360051440,4005,4010,4010,4000,10188
20241122,151300,319281385,4020,4020,4020,4020,253
20241122,151200,318264325,4020,4020,4020,4020,0
20241122,151100,318264325,4020,4020,4020,4020,0
20241122,151000,318264325,4020,4020,4020,4020,0
20241122,150900,318264325,4020,4050,4050,4020,501
20241122,150800,316235305,4045,4010,4045,4010,1166
20241122,150700,311529705,4005,4005,4005,4005,0
20241122,150600,311529705,4005,4005,4005,4005,0
20241122,150500,311529705,4005,4005,4005,4005,33
20241122,150400,311397540,4010,4010,4010,4010,14
20241122,150300,311341400,4005,4005,4005,4005,0
20241122,150200,311341400,4005,4005,4005,4005,195
20241122,150100,310560425,4005,4010,4010,4005,38
20241122,150000,310408230,4005,4005,4005,4005,0
20241122,145900,310408230,4005,4005,4005,4005,0
20241122,145800,310408230,4005,4005,4005,4005,33
20241122,145700,310276065,4005,4005,4005,4005,0
20241122,145600,310276065,4005,4010,4010,4005,32
20241122,145500,310147900,4015,4015,4015,4015,750
20241122,145400,307136650,4015,4015,4015,4015,0
20241122,145300,307136650,4015,4015,4015,4015,31
20241122,145200,307012185,4005,4005,4005,4005,0
20241122,145100,307012185,4005,4010,4010,4005,1500
20241122,145000,301000925,4010,4010,4010,4010,32
20241122,144900,300872605,4010,4010,4010,4010,0
20241122,144800,300872605,4010,4010,4010,4010,32
20241122,144700,300744285,4015,4020,4020,4015,15
20241122,144600,300684030,4010,4010,4010,4010,0
20241122,144500,300684030,4010,4010,4010,4010,0
20241122,144400,300684030,4010,4010,4010,4010,534
20241122,144300,298542690,4020,4020,4020,4020,0
20241122,144200,298542690,4020,4020,4020,4020,0
20241122,144100,298542690,4020,4040,4040,4000,5668
20241122,144000,275823055,4040,4040,4040,4040,62
20241122,143900,275572575,4040,4040,4040,4040,0
20241122,143800,275572575,4040,4040,4040,4040,33
20241122,143700,275439255,4040,4040,4040,4040,0
20241122,143600,275439255,4040,4040,4040,4040,0
20241122,143500,275439255,4040,4040,4040,4040,35
20241122,143400,275297855,4040,4040,4040,4040,0
20241122,143300,275297855,4040,4040,4040,4040,0
20241122,143200,275297855,4040,4040,4040,4040,36
20241122,143100,275152415,4060,4060,4060,4060,10
20241122,143000,275111815,4040,4040,4040,4040,32
20241122,142900,274982535,4040,4040,4040,4040,0
20241122,142800,274982535,4040,4055,4060,4040,1696
20241122,142700,268117320,4055,4055,4055,4055,34
20241122,142600,267979450,4060,4060,4060,4060,0
20241122,142500,267979450,4060,4060,4060,4060,2
20241122,142400,267971330,4055,4055,4055,4055,36
20241122,142300,267825350,4055,4055,4055,4055,0
20241122,142200,267825350,4055,4055,4055,4055,31
20241122,142100,267699645,4055,4060,4060,4055,35
20241122,142000,267557715,4055,4055,4055,4055,0
20241122,141900,267557715,4055,4055,4055,4055,0
20241122,141800,267557715,4055,4055,4055,4055,33
20241122,141700,267423900,4055,4055,4055,4055,0
20241122,141600,267423900,4055,4055,4055,4055,0
20241122,141500,267423900,4055,4055,4055,4055,33
20241122,141400,267290085,4055,4055,4055,4055,0
20241122,141300,267290085,4055,4055,4055,4055,0
20241122,141200,267290085,4055,4065,4065,4055,39
20241122,141100,267131920,4050,4050,4050,4050,0
20241122,141000,267131920,4050,4050,4050,4050,60
20241122,140900,266888920,4050,4050,4050,4050,37
20241122,140800,266739070,4050,4050,4050,4050,0
20241122,140700,266739070,4050,4050,4050,4050,0
20241122,140600,266739070,4050,4050,4050,4050,34
20241122,140500,266601370,4050,4050,4050,4050,0
20241122,140400,266601370,4050,4050,4050,4050,0
20241122,140300,266601370,4050,4050,4050,4050,35
20241122,140200,266459620,4050,4050,4050,4050,2132
20241122,140100,257825020,4055,4060,4060,4055,1550
20241122,140000,251539620,4055,4055,4055,4055,0
20241122,135900,251539620,4055,4055,4055,4055,0
20241122,135800,251539620,4055,4055,4055,4055,0
20241122,135700,251539620,4055,4060,4065,4055,57
20241122,135600,251308335,4065,4065,4065,4065,0
20241122,135500,251308335,4065,4065,4065,4065,0
20241122,135400,251308335,4065,4055,4065,4055,43
20241122,135300,251133870,4055,4055,4055,4055,0
20241122,135200,251133870,4055,4065,4065,4055,51
20241122,135100,250927055,4055,4055,4055,4055,34
20241122,135000,250789185,4060,4060,4060,4060,500
20241122,134900,248759185,4055,4055,4055,4055,0
20241122,134800,248759185,4055,4055,4055,4055,0
20241122,134700,248759185,4055,4055,4055,4055,36
20241122,134600,248613205,4050,4050,4050,4050,0
20241122,134500,248613205,4050,4050,4050,4050,0
20241122,134400,248613205,4050,4060,4060,4050,38
20241122,134300,248459295,4060,4060,4060,4060,49
20241122,134200,248260355,4060,4075,4075,4060,11693
20241122,134100,200710635,4080,4090,4090,4080,6178
20241122,134000,175480515,4090,4090,4090,4090,0
20241122,133900,175480515,4090,4090,4090,4090,0
20241122,133800,175480515,4090,4090,4090,4090,36
20241122,133700,175333275,4085,4085,4085,4085,0
20241122,133600,175333275,4085,4085,4085,4085,0
20241122,133500,175333275,4085,4100,4100,4085,1907
20241122,133400,167526095,4090,4090,4090,4090,0
20241122,133300,167526095,4090,4090,4090,4090,0
20241122,133200,167526095,4090,4090,4090,4090,0
20241122,133100,167526095,4090,4090,4090,4090,0
20241122,133000,167526095,4090,4090,4090,4090,0
20241122,132900,167526095,4090,4090,4090,4090,0
20241122,132800,167526095,4090,4090,4090,4090,0
20241122,132700,167526095,4090,4090,4090,4090,0
20241122,132600,167526095,4090,4090,4090,4090,1
20241122,132500,167522005,4085,4085,4085,4085,0
20241122,132400,167522005,4085,4085,4085,4085,33
20241122,132300,167387200,4090,4090,4090,4090,14
20241122,132200,167329940,4090,4090,4090,4090,0
20241122,132100,167329940,4090,4090,4090,4090,0
20241122,132000,167329940,4090,4090,4090,4090,34
20241122,131900,167190880,4100,4100,4100,4100,0
20241122,131800,167190880,4100,4100,4100,4100,100
20241122,131700,166780880,4090,4090,4090,4090,33
20241122,131600,166645910,4090,4090,4090,4090,0
20241122,131500,166645910,4090,4090,4090,4090,0
20241122,131400,166645910,4090,4090,4090,4090,0
20241122,131300,166645910,4090,4090,4090,4090,0
20241122,131200,166645910,4090,4090,4090,4090,126
20241122,131100,166130570,4085,4085,4085,4085,0
20241122,131000,166130570,4085,4085,4085,4085,32
20241122,130900,165999850,4085,4085,4085,4085,0
20241122,130800,165999850,4085,4085,4085,4085,0
20241122,130700,165999850,4085,4085,4085,4085,32
20241122,130600,165869130,4085,4085,4085,4085,0
20241122,130500,165869130,4085,4085,4085,4085,0
20241122,130400,165869130,4085,4085,4085,4085,33
20241122,130300,165734325,4090,4090,4090,4090,0
20241122,130200,165734325,4090,4090,4090,4090,1
20241122,130100,165730235,4090,4090,4090,4090,24
20241122,130000,165632075,4085,4085,4085,4085,37
20241122,125900,165480930,4085,4085,4085,4085,0
20241122,125800,165480930,4085,4085,4085,4085,0
20241122,125700,165480930,4085,4090,4090,4085,49
20241122,125600,165280690,4090,4090,4090,4090,14
20241122,125500,165223430,4090,4090,4090,4090,0
20241122,125400,165223430,4090,4090,4090,4090,36
20241122,125300,165076190,4090,4090,4090,4090,0
20241122,125200,165076190,4090,4090,4090,4090,34
20241122,125100,164937130,4090,4090,4090,4090,31
20241122,125000,164810340,4090,4090,4090,4090,0
20241122,124900,164810340,4090,4090,4090,4090,0
20241122,124800,164810340,4090,4090,4090,4090,0
20241122,124700,164810340,4090,4090,4090,4090,36
20241122,124600,164663100,4085,4085,4085,4085,0
20241122,124500,164663100,4085,4085,4085,4085,0
20241122,124400,164663100,4085,4085,4085,4085,32
20241122,124300,164532380,4085,4085,4085,4085,0
20241122,124200,164532380,4085,4085,4085,4085,0
20241122,124100,164532380,4085,4085,4085,4085,35
20241122,124000,164389405,4085,4085,4085,4085,0
20241122,123900,164389405,4085,4085,4085,4085,0
20241122,123800,164389405,4085,4085,4085,4085,35
20241122,123700,164246430,4085,4085,4085,4085,0
20241122,123600,164246430,4085,4090,4090,4085,850
20241122,123500,160772430,4090,4090,4090,4090,32
20241122,123400,160641550,4085,4085,4085,4085,0
20241122,123300,160641550,4085,4085,4085,4085,0
20241122,123200,160641550,4085,4085,4085,4085,0
20241122,123100,160641550,4085,4095,4095,4085,5639
20241122,123000,137602605,4090,4090,4090,4090,0
20241122,122900,137602605,4090,4090,4090,4090,0
20241122,122800,137602605,4090,4110,4110,4090,694
20241122,122700,134762125,4110,4110,4110,4110,0
20241122,122600,134762125,4110,4110,4110,4110,0
20241122,122500,134762125,4110,4110,4110,4110,12
20241122,122400,134712805,4095,4095,4095,4095,0
20241122,122300,134712805,4095,4095,4095,4095,0
20241122,122200,134712805,4095,4095,4095,4095,0
20241122,122100,134712805,4095,4095,4095,4095,0
20241122,122000,134712805,4095,4095,4095,4095,6
20241122,121900,134688235,4090,4090,4090,4090,0
20241122,121800,134688235,4090,4090,4090,4090,0
20241122,121700,134688235,4090,4090,4090,4090,0
20241122,121600,134688235,4090,4090,4090,4090,0
20241122,121500,134688235,4090,4090,4090,4090,0
20241122,121400,134688235,4090,4090,4090,4090,0
20241122,121300,134688235,4090,4090,4090,4090,0
20241122,121200,134688235,4090,4090,4090,4090,0
20241122,121100,134688235,4090,4090,4090,4090,0
20241122,121000,134688235,4090,4090,4090,4090,0
20241122,120900,134688235,4090,4090,4090,4090,0
20241122,120800,134688235,4090,4090,4090,4090,0
20241122,120700,134688235,4090,4090,4090,4090,34
20241122,120600,134549175,4090,4090,4090,4090,0
20241122,120500,134549175,4090,4090,4090,4090,0
20241122,120400,134549175,4090,4095,4095,4090,38
20241122,120300,134393745,4090,4090,4090,4090,0
20241122,120200,134393745,4090,4090,4090,4090,0
20241122,120100,134393745,4090,4090,4090,4090,0
20241122,120000,134393745,4090,4090,4090,4090,35
20241122,115900,134250595,4090,4090,4090,4090,0
20241122,115800,134250595,4090,4090,4090,4090,0
20241122,115700,134250595,4090,4090,4090,4090,37
20241122,115600,134099265,4085,4085,4085,4085,0
20241122,115500,134099265,4085,4085,4085,4085,1
20241122,115400,134095180,4085,4090,4090,4085,31
20241122,115300,133968500,4090,4090,4090,4090,192
20241122,115200,133183220,4090,4090,4090,4090,290
20241122,115100,131997120,4085,4085,4085,4085,33
20241122,115000,131862315,4090,4090,4090,4085,794
20241122,114900,128617355,4090,4090,4090,4090,0
20241122,114800,128617355,4090,4090,4090,4090,0
20241122,114700,128617355,4090,4090,4090,4090,1063
20241122,114600,124269685,4090,4090,4090,4090,0
20241122,114500,124269685,4090,4090,4090,4090,0
20241122,114400,124269685,4090,4105,4115,4090,10600
20241122,114300,80655235,4080,4080,4080,4080,0
20241122,114200,80655235,4080,4080,4080,4080,0
20241122,114100,80655235,4080,4080,4080,4080,0
20241122,114000,80655235,4080,4080,4080,4080,0
20241122,113900,80655235,4080,4080,4080,4080,167
20241122,113800,79973875,4080,4080,4080,4080,0
20241122,113700,79973875,4080,4080,4080,4080,0
20241122,113600,79973875,4080,4080,4080,4080,0
20241122,113500,79973875,4080,4080,4080,4080,0
20241122,113400,79973875,4080,4100,4100,4080,114
20241122,113300,79508715,4100,4100,4100,4100,0
20241122,113200,79508715,4100,4100,4100,4100,0
20241122,113100,79508715,4100,4100,4100,4100,0
20241122,113000,79508715,4100,4100,4100,4100,33
20241122,112900,79373415,4100,4100,4100,4100,0
20241122,112800,79373415,4100,4100,4100,4100,208
20241122,112700,78520615,4080,4080,4080,4080,128
20241122,112600,77998375,4085,4095,4095,4085,147
20241122,112500,77397780,4095,4090,4095,4090,1018
20241122,112400,73234110,4090,4090,4090,4090,0
20241122,112300,73234110,4090,4090,4090,4090,10
20241122,112200,73193210,4090,4090,4090,4090,0
20241122,112100,73193210,4090,4090,4090,4090,144
20241122,112000,72604250,4090,4090,4090,4090,0
20241122,111900,72604250,4090,4090,4090,4090,0
20241122,111800,72604250,4090,4090,4090,4090,30
20241122,111700,72481550,4090,4090,4090,4090,0
20241122,111600,72481550,4090,4090,4090,4090,0
20241122,111500,72481550,4090,4090,4090,4090,0
20241122,111400,72481550,4090,4090,4090,4090,0
20241122,111300,72481550,4090,4090,4090,4090,0
20241122,111200,72481550,4090,4090,4090,4090,0
20241122,111100,72481550,4090,4090,4090,4090,0
20241122,111000,72481550,4090,4090,4090,4090,404
20241122,110900,70829190,4090,4100,4100,4090,726
20241122,110800,67858650,4095,4095,4095,4095,0
20241122,110700,67858650,4095,4095,4095,4095,0
20241122,110600,67858650,4095,4095,4095,4095,0
20241122,110500,67858650,4095,4095,4095,4095,0
20241122,110400,67858650,4095,4095,4095,4095,0
20241122,110300,67858650,4095,4095,4095,4095,0
20241122,110200,67858650,4095,4095,4095,4095,0
20241122,110100,67858650,4095,4095,4095,4095,0
20241122,110000,67858650,4095,4095,4095,4095,0
20241122,105900,67858650,4095,4095,4095,4095,0
20241122,105800,67858650,4095,4095,4095,4095,0
20241122,105700,67858650,4095,4095,4095,4095,0
20241122,105600,67858650,4095,4095,4095,4095,0
20241122,105500,67858650,4095,4095,4095,4095,0
20241122,105400,67858650,4095,4095,4095,4095,0
20241122,105300,67858650,4095,4095,4095,4095,114
20241122,105200,67391820,4095,4095,4095,4095,0
20241122,105100,67391820,4095,4095,4095,4095,0
20241122,105000,67391820,4095,4095,4095,4095,0
20241122,104900,67391820,4095,4095,4095,4090,190
20241122,104800,66614215,4095,4095,4095,4095,10
20241122,104700,66573265,4090,4090,4090,4090,0
20241122,104600,66573265,4090,4100,4100,4085,960
20241122,104500,62647765,4100,4100,4100,4100,336
20241122,104400,61270165,4105,4105,4105,4105,10
20241122,104300,61229115,4100,4115,4115,4100,1624
20241122,104200,54560185,4115,4115,4115,4115,0
20241122,104100,54560185,4115,4115,4115,4115,0
20241122,104000,54560185,4115,4115,4115,4115,744
20241122,103900,51498625,4120,4120,4120,4120,2
20241122,103800,51490385,4115,4115,4115,4115,0
20241122,103700,51490385,4115,4115,4115,4115,0
20241122,103600,51490385,4115,4115,4115,4115,0
20241122,103500,51490385,4115,4125,4125,4115,1773
20241122,103400,44187065,4120,4120,4120,4120,0
20241122,103300,44187065,4120,4120,4120,4120,0
20241122,103200,44187065,4120,4120,4120,4120,0
20241122,103100,44187065,4120,4120,4120,4120,0
20241122,103000,44187065,4120,4120,4120,4120,0
20241122,102900,44187065,4120,4120,4120,4120,0
20241122,102800,44187065,4120,4120,4120,4120,2
20241122,102700,44178825,4140,4140,4140,4140,0
20241122,102600,44178825,4140,4140,4140,4140,0
20241122,102500,44178825,4140,4140,4140,4140,0
20241122,102400,44178825,4140,4140,4140,4140,1023
20241122,102300,39943605,4140,4140,4140,4140,0
20241122,102200,39943605,4140,4140,4140,4140,0
20241122,102100,39943605,4140,4140,4140,4140,1
20241122,102000,39939465,4115,4115,4115,4115,0
20241122,101900,39939465,4115,4115,4115,4115,0
20241122,101800,39939465,4115,4115,4115,4115,0
20241122,101700,39939465,4115,4115,4115,4115,0
20241122,101600,39939465,4115,4120,4120,4115,842
20241122,101500,36473635,4120,4120,4120,4120,0
20241122,101400,36473635,4120,4120,4120,4120,0
20241122,101300,36473635,4120,4125,4125,4120,424
20241122,101200,34726605,4120,4120,4120,4120,0
20241122,101100,34726605,4120,4125,4125,4120,4500
20241122,101000,16185715,4120,4140,4140,4120,334
20241122,100900,14805920,4140,4140,4140,4140,0
20241122,100800,14805920,4140,4150,4150,4140,150
20241122,100700,14184260,4160,4160,4160,4160,1
20241122,100600,14180100,4160,4160,4160,4160,2
20241122,100500,14171780,4135,4135,4135,4135,0
20241122,100400,14171780,4135,4135,4135,4135,0
20241122,100300,14171780,4135,4135,4135,4135,0
20241122,100200,14171780,4135,4135,4135,4135,0
20241122,100100,14171780,4135,4135,4135,4135,0
20241122,100000,14171780,4135,4170,4170,4120,1004
20241122,095900,10025575,4180,4180,4180,4180,0
20241122,095800,10025575,4180,4180,4180,4180,0
20241122,095700,10025575,4180,4180,4180,4180,0
20241122,095600,10025575,4180,4180,4180,4180,0
20241122,095500,10025575,4180,4180,4180,4180,0
20241122,095400,10025575,4180,4180,4180,4180,150
20241122,095300,9398575,4180,4180,4180,4180,0
20241122,095200,9398575,4180,4180,4180,4180,0
20241122,095100,9398575,4180,4180,4180,4180,0
20241122,095000,9398575,4180,4180,4180,4180,0
20241122,094900,9398575,4180,4180,4180,4180,0
20241122,094800,9398575,4180,4180,4180,4180,0
20241122,094700,9398575,4180,4180,4180,4180,0
20241122,094600,9398575,4180,4180,4180,4180,0
20241122,094500,9398575,4180,4180,4180,4180,0
20241122,094400,9398575,4180,4180,4180,4180,151
20241122,094300,8767395,4180,4180,4180,4180,0
20241122,094200,8767395,4180,4180,4180,4170,947
20241122,094100,4814980,4180,4180,4180,4180,30
20241122,094000,4689580,4175,4175,4175,4175,0
20241122,093900,4689580,4175,4175,4175,4175,0
20241122,093800,4689580,4175,4175,4175,4175,0
20241122,093700,4689580,4175,4175,4175,4175,0
20241122,093600,4689580,4175,4175,4175,4175,0
20241122,093500,4689580,4175,4175,4175,4175,0
20241122,093400,4689580,4175,4175,4175,4175,0
20241122,093300,4689580,4175,4175,4175,4175,0
20241122,093200,4689580,4175,4175,4175,4175,60
20241122,093100,4439080,4175,4175,4175,4175,12
20241122,093000,4388980,4180,4180,4180,4180,62
20241122,092900,4129820,4190,4195,4195,4190,2
20241122,092800,4121435,4200,4200,4200,4200,0
20241122,092700,4121435,4200,4200,4200,4200,0
20241122,092600,4121435,4200,4200,4200,4200,0
20241122,092500,4121435,4200,4200,4200,4200,0
20241122,092400,4121435,4200,4205,4205,4200,60
20241122,092300,3869415,4235,4235,4235,4235,0
20241122,092200,3869415,4235,4235,4235,4235,2
20241122,092100,3860945,4205,4205,4205,4205,0
20241122,092000,3860945,4205,4205,4205,4205,0
20241122,091900,3860945,4205,4205,4205,4205,2
20241122,091800,3852535,4245,4245,4245,4245,0
20241122,091700,3852535,4245,4245,4245,4245,1
20241122,091600,3848290,4255,4255,4255,4255,0
20241122,091500,3848290,4255,4200,4255,4200,39
20241122,091400,3684435,4200,4200,4200,4200,0
20241122,091300,3684435,4200,4265,4265,4200,44
20241122,091200,3499570,4265,4265,4265,4265,2
20241122,091100,3491040,4225,4195,4225,4195,190
20241122,091000,2693900,4170,4170,4170,4170,0
20241122,090900,2693900,4170,4175,4175,4170,499
20241122,090800,610725,4185,4180,4185,4175,71
20241122,090700,313945,4195,4195,4195,4195,5
20241122,090600,292970,4170,4170,4170,4170,1
20241122,090500,288800,4195,4195,4195,4195,0
20241122,090400,288800,4195,4195,4195,4195,0
20241122,090300,288800,4195,4195,4195,4195,20
20241122,090200,204900,4185,4185,4185,4185,38
20241122,090100,45870,4170,4170,4170,4170,0
20241122,090000,45870,4170,4170,4170,4170,11