KissMeData/376980/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,211900,92332060,4110,4110,4110,4110,315
20241122,211800,92332060,4110,4110,4110,4110,0
20241122,211700,92332060,4110,4110,4110,4110,0
20241122,211600,92332060,4110,4110,4110,4110,0
20241122,211500,92332060,4110,4110,4110,4110,0
20241122,211400,92332060,4110,4110,4110,4110,0
20241122,211300,92332060,4110,4110,4110,4110,0
20241122,211200,92332060,4110,4110,4110,4110,0
20241122,211100,92332060,4110,4110,4110,4110,0
20241122,211000,92332060,4110,4110,4110,4110,0
20241122,210900,92332060,4110,4110,4110,4110,0
20241122,210800,92332060,4110,4110,4110,4110,0
20241122,210700,92332060,4110,4110,4110,4110,0
20241122,210600,92332060,4110,4110,4110,4110,0
20241122,210500,92332060,4110,4110,4110,4110,0
20241122,210400,92332060,4110,4110,4110,4110,0
20241122,210300,92332060,4110,4110,4110,4110,0
20241122,210200,92332060,4110,4110,4110,4110,0
20241122,210100,92332060,4110,4110,4110,4110,0
20241122,210000,92332060,4110,4110,4110,4110,0
20241122,205900,92332060,4110,4110,4110,4110,0
20241122,205800,92332060,4110,4110,4110,4110,0
20241122,205700,92332060,4110,4110,4110,4110,0
20241122,205600,92332060,4110,4110,4110,4110,0
20241122,205500,92332060,4110,4110,4110,4110,0
20241122,205400,92332060,4110,4110,4110,4110,0
20241122,205300,92332060,4110,4110,4110,4110,0
20241122,205200,92332060,4110,4110,4110,4110,0
20241122,205100,92332060,4110,4110,4110,4110,0
20241122,205000,92332060,4110,4110,4110,4110,0
20241122,204900,92332060,4110,4110,4110,4110,315
20241122,204800,92332060,4110,4110,4110,4110,0
20241122,204700,92332060,4110,4110,4110,4110,0
20241122,204600,92332060,4110,4110,4110,4110,0
20241122,204500,92332060,4110,4110,4110,4110,0
20241122,204400,92332060,4110,4110,4110,4110,0
20241122,204300,92332060,4110,4110,4110,4110,0
20241122,204200,92332060,4110,4110,4110,4110,0
20241122,204100,92332060,4110,4110,4110,4110,0
20241122,204000,92332060,4110,4110,4110,4110,0
20241122,203900,92332060,4110,4110,4110,4110,0
20241122,203800,92332060,4110,4110,4110,4110,0
20241122,203700,92332060,4110,4110,4110,4110,0
20241122,203600,92332060,4110,4110,4110,4110,0
20241122,203500,92332060,4110,4110,4110,4110,0
20241122,203400,92332060,4110,4110,4110,4110,0
20241122,203300,92332060,4110,4110,4110,4110,0
20241122,203200,92332060,4110,4110,4110,4110,0
20241122,203100,92332060,4110,4110,4110,4110,0
20241122,203000,92332060,4110,4110,4110,4110,0
20241122,202900,92332060,4110,4110,4110,4110,0
20241122,202800,92332060,4110,4110,4110,4110,0
20241122,202700,92332060,4110,4110,4110,4110,0
20241122,202600,92332060,4110,4110,4110,4110,0
20241122,202500,92332060,4110,4110,4110,4110,0
20241122,202400,92332060,4110,4110,4110,4110,0
20241122,202300,92332060,4110,4110,4110,4110,0
20241122,202200,92332060,4110,4110,4110,4110,0
20241122,202100,92332060,4110,4110,4110,4110,0
20241122,202000,92332060,4110,4110,4110,4110,0
20241122,201900,92332060,4110,4110,4110,4110,315
20241122,201800,92332060,4110,4110,4110,4110,0
20241122,201700,92332060,4110,4110,4110,4110,0
20241122,201600,92332060,4110,4110,4110,4110,0
20241122,201500,92332060,4110,4110,4110,4110,0
20241122,201400,92332060,4110,4110,4110,4110,0
20241122,201300,92332060,4110,4110,4110,4110,0
20241122,201200,92332060,4110,4110,4110,4110,0
20241122,201100,92332060,4110,4110,4110,4110,0
20241122,201000,92332060,4110,4110,4110,4110,0
20241122,200900,92332060,4110,4110,4110,4110,0
20241122,200800,92332060,4110,4110,4110,4110,0
20241122,200700,92332060,4110,4110,4110,4110,0
20241122,200600,92332060,4110,4110,4110,4110,0
20241122,200500,92332060,4110,4110,4110,4110,0
20241122,200400,92332060,4110,4110,4110,4110,0
20241122,200300,92332060,4110,4110,4110,4110,0
20241122,200200,92332060,4110,4110,4110,4110,0
20241122,200100,92332060,4110,4110,4110,4110,0
20241122,200000,92332060,4110,4110,4110,4110,0
20241122,195900,92332060,4110,4110,4110,4110,0
20241122,195800,92332060,4110,4110,4110,4110,0
20241122,195700,92332060,4110,4110,4110,4110,0
20241122,195600,92332060,4110,4110,4110,4110,0
20241122,195500,92332060,4110,4110,4110,4110,0
20241122,195400,92332060,4110,4110,4110,4110,0
20241122,195300,92332060,4110,4110,4110,4110,0
20241122,195200,92332060,4110,4110,4110,4110,0
20241122,195100,92332060,4110,4110,4110,4110,0
20241122,195000,92332060,4110,4110,4110,4110,0
20241122,194900,92332060,4110,4110,4110,4110,315
20241122,194800,92332060,4110,4110,4110,4110,0
20241122,194700,92332060,4110,4110,4110,4110,0
20241122,194600,92332060,4110,4110,4110,4110,0
20241122,194500,92332060,4110,4110,4110,4110,0
20241122,194400,92332060,4110,4110,4110,4110,0
20241122,194300,92332060,4110,4110,4110,4110,0
20241122,194200,92332060,4110,4110,4110,4110,0
20241122,194100,92332060,4110,4110,4110,4110,0
20241122,194000,92332060,4110,4110,4110,4110,0
20241122,193900,92332060,4110,4110,4110,4110,0
20241122,193800,92332060,4110,4110,4110,4110,0
20241122,193700,92332060,4110,4110,4110,4110,0
20241122,193600,92332060,4110,4110,4110,4110,0
20241122,193500,92332060,4110,4110,4110,4110,0
20241122,193400,92332060,4110,4110,4110,4110,0
20241122,193300,92332060,4110,4110,4110,4110,0
20241122,193200,92332060,4110,4110,4110,4110,0
20241122,193100,92332060,4110,4110,4110,4110,0
20241122,193000,92332060,4110,4110,4110,4110,0
20241122,192900,92332060,4110,4110,4110,4110,0
20241122,192800,92332060,4110,4110,4110,4110,0
20241122,192700,92332060,4110,4110,4110,4110,0
20241122,192600,92332060,4110,4110,4110,4110,0
20241122,192500,92332060,4110,4110,4110,4110,0
20241122,192400,92332060,4110,4110,4110,4110,0
20241122,192300,92332060,4110,4110,4110,4110,0
20241122,192200,92332060,4110,4110,4110,4110,0
20241122,192100,92332060,4110,4110,4110,4110,0
20241122,192000,92332060,4110,4110,4110,4110,0
20241122,191900,92332060,4110,4110,4110,4110,315
20241122,191800,92332060,4110,4110,4110,4110,0
20241122,191700,92332060,4110,4110,4110,4110,0
20241122,191600,92332060,4110,4110,4110,4110,0
20241122,191500,92332060,4110,4110,4110,4110,0
20241122,191400,92332060,4110,4110,4110,4110,0
20241122,191300,92332060,4110,4110,4110,4110,0
20241122,191200,92332060,4110,4110,4110,4110,0
20241122,191100,92332060,4110,4110,4110,4110,0
20241122,191000,92332060,4110,4110,4110,4110,0
20241122,190900,92332060,4110,4110,4110,4110,0
20241122,190800,92332060,4110,4110,4110,4110,0
20241122,190700,92332060,4110,4110,4110,4110,0
20241122,190600,92332060,4110,4110,4110,4110,0
20241122,190500,92332060,4110,4110,4110,4110,0
20241122,190400,92332060,4110,4110,4110,4110,0
20241122,190300,92332060,4110,4110,4110,4110,0
20241122,190200,92332060,4110,4110,4110,4110,0
20241122,190100,92332060,4110,4110,4110,4110,0
20241122,190000,92332060,4110,4110,4110,4110,0
20241122,185900,92332060,4110,4110,4110,4110,0
20241122,185800,92332060,4110,4110,4110,4110,0
20241122,185700,92332060,4110,4110,4110,4110,0
20241122,185600,92332060,4110,4110,4110,4110,0
20241122,185500,92332060,4110,4110,4110,4110,0
20241122,185400,92332060,4110,4110,4110,4110,0
20241122,185300,92332060,4110,4110,4110,4110,0
20241122,185200,92332060,4110,4110,4110,4110,0
20241122,185100,92332060,4110,4110,4110,4110,0
20241122,185000,92332060,4110,4110,4110,4110,0
20241122,184900,92332060,4110,4110,4110,4110,315
20241122,184800,92332060,4110,4110,4110,4110,0
20241122,184700,92332060,4110,4110,4110,4110,0
20241122,184600,92332060,4110,4110,4110,4110,0
20241122,184500,92332060,4110,4110,4110,4110,0
20241122,184400,92332060,4110,4110,4110,4110,0
20241122,184300,92332060,4110,4110,4110,4110,0
20241122,184200,92332060,4110,4110,4110,4110,0
20241122,184100,92332060,4110,4110,4110,4110,0
20241122,184000,92332060,4110,4110,4110,4110,0
20241122,183900,92332060,4110,4110,4110,4110,0
20241122,183800,92332060,4110,4110,4110,4110,0
20241122,183700,92332060,4110,4110,4110,4110,0
20241122,183600,92332060,4110,4110,4110,4110,0
20241122,183500,92332060,4110,4110,4110,4110,0
20241122,183400,92332060,4110,4110,4110,4110,0
20241122,183300,92332060,4110,4110,4110,4110,0
20241122,183200,92332060,4110,4110,4110,4110,0
20241122,183100,92332060,4110,4110,4110,4110,0
20241122,183000,92332060,4110,4110,4110,4110,0
20241122,182900,92332060,4110,4110,4110,4110,0
20241122,182800,92332060,4110,4110,4110,4110,0
20241122,182700,92332060,4110,4110,4110,4110,0
20241122,182600,92332060,4110,4110,4110,4110,0
20241122,182500,92332060,4110,4110,4110,4110,0
20241122,182400,92332060,4110,4110,4110,4110,0
20241122,182300,92332060,4110,4110,4110,4110,0
20241122,182200,92332060,4110,4110,4110,4110,0
20241122,182100,92332060,4110,4110,4110,4110,0
20241122,182000,92332060,4110,4110,4110,4110,0
20241122,181900,92332060,4110,4110,4110,4110,315
20241122,181800,92332060,4110,4110,4110,4110,0
20241122,181700,92332060,4110,4110,4110,4110,0
20241122,181600,92332060,4110,4110,4110,4110,0
20241122,181500,92332060,4110,4110,4110,4110,0
20241122,181400,92332060,4110,4110,4110,4110,0
20241122,181300,92332060,4110,4110,4110,4110,0
20241122,181200,92332060,4110,4110,4110,4110,0
20241122,181100,92332060,4110,4110,4110,4110,0
20241122,181000,92332060,4110,4110,4110,4110,0
20241122,180900,92332060,4110,4110,4110,4110,0
20241122,180800,92332060,4110,4110,4110,4110,0
20241122,180700,92332060,4110,4110,4110,4110,0
20241122,180600,92332060,4110,4110,4110,4110,0
20241122,180500,92332060,4110,4110,4110,4110,0
20241122,180400,92332060,4110,4110,4110,4110,0
20241122,180300,92332060,4110,4110,4110,4110,0
20241122,180200,92332060,4110,4110,4110,4110,0
20241122,180100,92332060,4110,4110,4110,4110,0
20241122,180000,92332060,4110,4110,4110,4110,0
20241122,175900,92332060,4110,4110,4110,4110,0
20241122,175800,92332060,4110,4110,4110,4110,0
20241122,175700,92332060,4110,4110,4110,4110,0
20241122,175600,92332060,4110,4110,4110,4110,0
20241122,175500,92332060,4110,4110,4110,4110,0
20241122,175400,92332060,4110,4110,4110,4110,0
20241122,175300,92332060,4110,4110,4110,4110,0
20241122,175200,92332060,4110,4110,4110,4110,0
20241122,175100,92332060,4110,4110,4110,4110,0
20241122,175000,92332060,4110,4110,4110,4110,0
20241122,174900,92332060,4110,4110,4110,4110,315
20241122,174800,92332060,4110,4110,4110,4110,0
20241122,174700,92332060,4110,4110,4110,4110,0
20241122,174600,92332060,4110,4110,4110,4110,0
20241122,174500,92332060,4110,4110,4110,4110,0
20241122,174400,92332060,4110,4110,4110,4110,0
20241122,174300,92332060,4110,4110,4110,4110,0
20241122,174200,92332060,4110,4110,4110,4110,0
20241122,174100,92332060,4110,4110,4110,4110,0
20241122,174000,92332060,4110,4110,4110,4110,0
20241122,173900,92332060,4110,4110,4110,4110,0
20241122,173800,92332060,4110,4110,4110,4110,0
20241122,173700,92332060,4110,4110,4110,4110,0
20241122,173600,92332060,4110,4110,4110,4110,0
20241122,173500,92332060,4110,4110,4110,4110,0
20241122,173400,92332060,4110,4110,4110,4110,0
20241122,173300,92332060,4110,4110,4110,4110,0
20241122,173200,92332060,4110,4110,4110,4110,0
20241122,173100,92332060,4110,4110,4110,4110,0
20241122,173000,92332060,4110,4110,4110,4110,0
20241122,172900,92332060,4110,4110,4110,4110,0
20241122,172800,92332060,4110,4110,4110,4110,0
20241122,172700,92332060,4110,4110,4110,4110,0
20241122,172600,92332060,4110,4110,4110,4110,0
20241122,172500,92332060,4110,4110,4110,4110,0
20241122,172400,92332060,4110,4110,4110,4110,0
20241122,172300,92332060,4110,4110,4110,4110,0
20241122,172200,92332060,4110,4110,4110,4110,0
20241122,172100,92332060,4110,4110,4110,4110,0
20241122,172000,92332060,4110,4110,4110,4110,0
20241122,171900,92332060,4110,4110,4110,4110,315
20241122,171800,92332060,4110,4110,4110,4110,0
20241122,171700,92332060,4110,4110,4110,4110,0
20241122,171600,92332060,4110,4110,4110,4110,0
20241122,171500,92332060,4110,4110,4110,4110,0
20241122,171400,92332060,4110,4110,4110,4110,0
20241122,171300,92332060,4110,4110,4110,4110,0
20241122,171200,92332060,4110,4110,4110,4110,0
20241122,171100,92332060,4110,4110,4110,4110,0
20241122,171000,92332060,4110,4110,4110,4110,0
20241122,170900,92332060,4110,4110,4110,4110,0
20241122,170800,92332060,4110,4110,4110,4110,0
20241122,170700,92332060,4110,4110,4110,4110,0
20241122,170600,92332060,4110,4110,4110,4110,0
20241122,170500,92332060,4110,4110,4110,4110,0
20241122,170400,92332060,4110,4110,4110,4110,0
20241122,170300,92332060,4110,4110,4110,4110,0
20241122,170200,92332060,4110,4110,4110,4110,0
20241122,170100,92332060,4110,4110,4110,4110,0
20241122,170000,92332060,4110,4110,4110,4110,0
20241122,165900,92332060,4110,4110,4110,4110,0
20241122,165800,92332060,4110,4110,4110,4110,0
20241122,165700,92332060,4110,4110,4110,4110,0
20241122,165600,92332060,4110,4110,4110,4110,0
20241122,165500,92332060,4110,4110,4110,4110,0
20241122,165400,92332060,4110,4110,4110,4110,0
20241122,165300,92332060,4110,4110,4110,4110,0
20241122,165200,92332060,4110,4110,4110,4110,0
20241122,165100,92332060,4110,4110,4110,4110,0
20241122,165000,92332060,4110,4110,4110,4110,0
20241122,164900,92332060,4110,4110,4110,4110,315
20241122,164800,92332060,4110,4110,4110,4110,0
20241122,164700,92332060,4110,4110,4110,4110,0
20241122,164600,92332060,4110,4110,4110,4110,0
20241122,164500,92332060,4110,4110,4110,4110,0
20241122,164400,92332060,4110,4110,4110,4110,0
20241122,164300,92332060,4110,4110,4110,4110,0
20241122,164200,92332060,4110,4110,4110,4110,0
20241122,164100,92332060,4110,4110,4110,4110,0
20241122,164000,92332060,4110,4110,4110,4110,0
20241122,163900,92332060,4110,4110,4110,4110,0
20241122,163800,92332060,4110,4110,4110,4110,0
20241122,163700,92332060,4110,4110,4110,4110,0
20241122,163600,92332060,4110,4110,4110,4110,0
20241122,163500,92332060,4110,4110,4110,4110,0
20241122,163400,92332060,4110,4110,4110,4110,0
20241122,163300,92332060,4110,4110,4110,4110,0
20241122,163200,92332060,4110,4110,4110,4110,0
20241122,163100,92332060,4110,4110,4110,4110,0
20241122,163000,92332060,4110,4110,4110,4110,0
20241122,162900,92332060,4110,4110,4110,4110,0
20241122,162800,92332060,4110,4110,4110,4110,0
20241122,162700,92332060,4110,4110,4110,4110,0
20241122,162600,92332060,4110,4110,4110,4110,0
20241122,162500,92332060,4110,4110,4110,4110,0
20241122,162400,92332060,4110,4110,4110,4110,0
20241122,162300,92332060,4110,4110,4110,4110,0
20241122,162200,92332060,4110,4110,4110,4110,0
20241122,162100,92332060,4110,4110,4110,4110,0
20241122,162000,92332060,4110,4110,4110,4110,0
20241122,161900,92332060,4110,4110,4110,4110,315
20241122,161800,92332060,4110,4110,4110,4110,0
20241122,161700,92332060,4110,4110,4110,4110,0
20241122,161600,92332060,4110,4110,4110,4110,0
20241122,161500,92332060,4110,4110,4110,4110,0
20241122,161400,92332060,4110,4110,4110,4110,0
20241122,161300,92332060,4110,4110,4110,4110,0
20241122,161200,92332060,4110,4110,4110,4110,0
20241122,161100,92332060,4110,4110,4110,4110,0
20241122,161000,92332060,4110,4110,4110,4110,0
20241122,160900,92332060,4110,4110,4110,4110,0
20241122,160800,92332060,4110,4110,4110,4110,0
20241122,160700,92332060,4110,4110,4110,4110,0
20241122,160600,92332060,4110,4110,4110,4110,0
20241122,160500,92332060,4110,4110,4110,4110,0
20241122,160400,92332060,4110,4110,4110,4110,0
20241122,160300,92332060,4110,4110,4110,4110,0
20241122,160200,92332060,4110,4110,4110,4110,0
20241122,160100,92332060,4110,4110,4110,4110,0
20241122,160000,92332060,4110,4110,4110,4110,0
20241122,155900,92332060,4110,4110,4110,4110,0
20241122,155800,92332060,4110,4110,4110,4110,0
20241122,155700,92332060,4110,4110,4110,4110,0
20241122,155600,92332060,4110,4110,4110,4110,0
20241122,155500,92332060,4110,4110,4110,4110,0
20241122,155400,92332060,4110,4110,4110,4110,0
20241122,155300,92332060,4110,4110,4110,4110,0
20241122,155200,92332060,4110,4110,4110,4110,0
20241122,155100,92332060,4110,4110,4110,4110,0
20241122,155000,92332060,4110,4110,4110,4110,0
20241122,154900,92332060,4110,4110,4110,4110,315
20241122,154800,92332060,4110,4110,4110,4110,0
20241122,154700,92332060,4110,4110,4110,4110,0
20241122,154600,92332060,4110,4110,4110,4110,0
20241122,154500,92332060,4110,4110,4110,4110,0
20241122,154400,92332060,4110,4110,4110,4110,0
20241122,154300,92332060,4110,4110,4110,4110,0
20241122,154200,92332060,4110,4110,4110,4110,0
20241122,154100,92332060,4110,4110,4110,4110,0
20241122,154000,92332060,4110,4110,4110,4110,0
20241122,153900,92332060,4110,4110,4110,4110,0
20241122,153800,92332060,4110,4110,4110,4110,0
20241122,153700,92332060,4110,4110,4110,4110,0
20241122,153600,92332060,4110,4110,4110,4110,0
20241122,153500,92332060,4110,4110,4110,4110,0
20241122,153400,92332060,4110,4110,4110,4110,0
20241122,153300,92332060,4110,4110,4110,4110,0
20241122,153200,92332060,4110,4110,4110,4110,0
20241122,153100,92332060,4110,4110,4110,4110,0
20241122,153000,92332060,4110,4110,4110,4110,315
20241122,152900,91037410,4115,4115,4115,4115,0
20241122,152800,91037410,4115,4115,4115,4115,0
20241122,152700,91037410,4115,4115,4115,4115,0
20241122,152600,91037410,4115,4115,4115,4115,0
20241122,152500,91037410,4115,4115,4115,4115,0
20241122,152400,91037410,4115,4115,4115,4115,0
20241122,152300,91037410,4115,4115,4115,4115,0
20241122,152200,91037410,4115,4115,4115,4115,0
20241122,152100,91037410,4115,4115,4115,4115,0
20241122,152000,91037410,4115,4115,4115,4115,0
20241122,151900,91037410,4115,4140,4140,4115,10
20241122,151800,90996190,4155,4155,4155,4155,0
20241122,151700,90996190,4155,4155,4155,4155,0
20241122,151600,90996190,4155,4155,4155,4155,0
20241122,151500,90996190,4155,4155,4155,4155,0
20241122,151400,90996190,4155,4155,4155,4155,0
20241122,151300,90996190,4155,4155,4155,4155,0
20241122,151200,90996190,4155,4155,4155,4155,1
20241122,151100,90992035,4115,4115,4115,4115,30
20241122,151000,90868585,4155,4155,4155,4155,1
20241122,150900,90864430,4110,4115,4115,4110,70
20241122,150800,90576715,4110,4130,4130,4110,1677
20241122,150700,83673445,4130,4130,4130,4130,0
20241122,150600,83673445,4130,4130,4130,4130,0
20241122,150500,83673445,4130,4130,4130,4130,0
20241122,150400,83673445,4130,4130,4130,4130,0
20241122,150300,83673445,4130,4130,4130,4130,0
20241122,150200,83673445,4130,4130,4130,4130,0
20241122,150100,83673445,4130,4130,4130,4130,8
20241122,150000,83640405,4150,4150,4150,4150,0
20241122,145900,83640405,4150,4150,4150,4150,0
20241122,145800,83640405,4150,4150,4150,4150,0
20241122,145700,83640405,4150,4150,4150,4150,0
20241122,145600,83640405,4150,4150,4150,4150,0
20241122,145500,83640405,4150,4150,4150,4150,0
20241122,145400,83640405,4150,4150,4150,4150,1
20241122,145300,83636255,4125,4125,4125,4125,0
20241122,145200,83636255,4125,4125,4125,4125,0
20241122,145100,83636255,4125,4125,4125,4125,0
20241122,145000,83636255,4125,4125,4125,4125,0
20241122,144900,83636255,4125,4125,4125,4125,10
20241122,144800,83595005,4125,4130,4130,4125,100
20241122,144700,83182460,4130,4130,4130,4130,100
20241122,144600,82769460,4150,4150,4150,4150,0
20241122,144500,82769460,4150,4150,4150,4150,100
20241122,144400,82354460,4140,4140,4140,4140,110
20241122,144300,81899060,4140,4140,4140,4140,100
20241122,144200,81485060,4155,4155,4155,4155,1
20241122,144100,81480905,4150,4155,4155,4150,1100
20241122,144000,76915520,4160,4160,4160,4160,0
20241122,143900,76915520,4160,4160,4160,4160,0
20241122,143800,76915520,4160,4160,4160,4160,200
20241122,143700,76083520,4160,4160,4160,4160,0
20241122,143600,76083520,4160,4160,4160,4160,0
20241122,143500,76083520,4160,4160,4160,4160,10
20241122,143400,76041920,4155,4155,4155,4155,0
20241122,143300,76041920,4155,4155,4155,4155,300
20241122,143200,74795420,4180,4180,4180,4180,0
20241122,143100,74795420,4180,4180,4180,4180,0
20241122,143000,74795420,4180,4180,4180,4180,0
20241122,142900,74795420,4180,4180,4180,4180,0
20241122,142800,74795420,4180,4180,4180,4180,0
20241122,142700,74795420,4180,4180,4180,4180,0
20241122,142600,74795420,4180,4180,4180,4180,0
20241122,142500,74795420,4180,4180,4180,4180,0
20241122,142400,74795420,4180,4180,4180,4180,0
20241122,142300,74795420,4180,4175,4180,4175,1719
20241122,142200,67612970,4175,4175,4175,4175,530
20241122,142100,65400220,4170,4170,4170,4170,281
20241122,142000,64228450,4170,4170,4170,4170,0
20241122,141900,64228450,4170,4170,4170,4170,100
20241122,141800,63811450,4170,4170,4170,4170,0
20241122,141700,63811450,4170,4170,4170,4170,0
20241122,141600,63811450,4170,4170,4170,4170,0
20241122,141500,63811450,4170,4170,4170,4170,31
20241122,141400,63682180,4170,4170,4170,4170,50
20241122,141300,63473680,4170,4170,4170,4170,0
20241122,141200,63473680,4170,4170,4170,4170,0
20241122,141100,63473680,4170,4170,4170,4170,0
20241122,141000,63473680,4170,4160,4170,4160,139
20241122,140900,62895140,4155,4155,4155,4155,5
20241122,140800,62874365,4150,4150,4150,4150,0
20241122,140700,62874365,4150,4150,4150,4150,121
20241122,140600,62372215,4155,4155,4155,4155,0
20241122,140500,62372215,4155,4155,4155,4155,0
20241122,140400,62372215,4155,4155,4155,4155,0
20241122,140300,62372215,4155,4155,4155,4155,0
20241122,140200,62372215,4155,4155,4155,4155,0
20241122,140100,62372215,4155,4155,4155,4155,0
20241122,140000,62372215,4155,4155,4155,4155,10
20241122,135900,62330665,4155,4155,4155,4155,0
20241122,135800,62330665,4155,4155,4155,4155,0
20241122,135700,62330665,4155,4155,4155,4155,0
20241122,135600,62330665,4155,4155,4155,4155,0
20241122,135500,62330665,4155,4155,4155,4155,75
20241122,135400,62019040,4155,4155,4155,4155,0
20241122,135300,62019040,4155,4155,4155,4155,0
20241122,135200,62019040,4155,4145,4155,4145,26
20241122,135100,61911020,4155,4155,4155,4155,0
20241122,135000,61911020,4155,4155,4155,4155,0
20241122,134900,61911020,4155,4155,4155,4155,2
20241122,134800,61902710,4140,4140,4140,4140,0
20241122,134700,61902710,4140,4140,4140,4140,0
20241122,134600,61902710,4140,4140,4140,4140,0
20241122,134500,61902710,4140,4140,4140,4140,0
20241122,134400,61902710,4140,4140,4140,4140,0
20241122,134300,61902710,4140,4140,4140,4140,0
20241122,134200,61902710,4140,4140,4140,4140,0
20241122,134100,61902710,4140,4140,4140,4140,0
20241122,134000,61902710,4140,4140,4140,4140,0
20241122,133900,61902710,4140,4140,4140,4140,0
20241122,133800,61902710,4140,4140,4140,4140,0
20241122,133700,61902710,4140,4140,4140,4140,0
20241122,133600,61902710,4140,4140,4140,4140,0
20241122,133500,61902710,4140,4140,4140,4140,0
20241122,133400,61902710,4140,4140,4140,4140,0
20241122,133300,61902710,4140,4140,4140,4140,0
20241122,133200,61902710,4140,4140,4140,4140,0
20241122,133100,61902710,4140,4140,4140,4140,0
20241122,133000,61902710,4140,4140,4140,4140,0
20241122,132900,61902710,4140,4140,4140,4140,0
20241122,132800,61902710,4140,4140,4140,4140,40
20241122,132700,61737110,4135,4135,4135,4135,0
20241122,132600,61737110,4135,4135,4135,4135,0
20241122,132500,61737110,4135,4135,4135,4135,0
20241122,132400,61737110,4135,4135,4135,4135,3
20241122,132300,61724705,4135,4135,4135,4135,0
20241122,132200,61724705,4135,4135,4135,4135,0
20241122,132100,61724705,4135,4135,4135,4135,0
20241122,132000,61724705,4135,4140,4140,4135,18
20241122,131900,61650270,4170,4170,4170,4170,0
20241122,131800,61650270,4170,4170,4170,4170,0
20241122,131700,61650270,4170,4170,4170,4170,0
20241122,131600,61650270,4170,4170,4170,4170,0
20241122,131500,61650270,4170,4170,4170,4170,0
20241122,131400,61650270,4170,4170,4170,4170,0
20241122,131300,61650270,4170,4170,4170,4170,0
20241122,131200,61650270,4170,4170,4170,4170,0
20241122,131100,61650270,4170,4170,4170,4170,0
20241122,131000,61650270,4170,4170,4170,4170,0
20241122,130900,61650270,4170,4170,4170,4170,0
20241122,130800,61650270,4170,4170,4170,4170,0
20241122,130700,61650270,4170,4170,4170,4170,0
20241122,130600,61650270,4170,4170,4170,4170,0
20241122,130500,61650270,4170,4170,4170,4170,0
20241122,130400,61650270,4170,4170,4170,4170,0
20241122,130300,61650270,4170,4170,4170,4170,0
20241122,130200,61650270,4170,4170,4170,4170,0
20241122,130100,61650270,4170,4170,4170,4170,0
20241122,130000,61650270,4170,4170,4170,4170,0
20241122,125900,61650270,4170,4170,4170,4170,0
20241122,125800,61650270,4170,4170,4170,4170,0
20241122,125700,61650270,4170,4170,4170,4170,0
20241122,125600,61650270,4170,4170,4170,4170,0
20241122,125500,61650270,4170,4170,4170,4170,1
20241122,125400,61646100,4170,4170,4170,4170,0
20241122,125300,61646100,4170,4170,4170,4170,0
20241122,125200,61646100,4170,4170,4170,4170,0
20241122,125100,61646100,4170,4170,4170,4170,0
20241122,125000,61646100,4170,4170,4170,4170,0
20241122,124900,61646100,4170,4170,4170,4170,0
20241122,124800,61646100,4170,4170,4170,4170,0
20241122,124700,61646100,4170,4170,4170,4170,0
20241122,124600,61646100,4170,4170,4170,4170,0
20241122,124500,61646100,4170,4170,4170,4170,0
20241122,124400,61646100,4170,4170,4170,4170,0
20241122,124300,61646100,4170,4170,4170,4170,0
20241122,124200,61646100,4170,4170,4170,4170,0
20241122,124100,61646100,4170,4170,4170,4170,0
20241122,124000,61646100,4170,4170,4170,4170,0
20241122,123900,61646100,4170,4170,4170,4170,0
20241122,123800,61646100,4170,4170,4170,4170,0
20241122,123700,61646100,4170,4170,4170,4170,0
20241122,123600,61646100,4170,4170,4170,4170,0
20241122,123500,61646100,4170,4170,4170,4170,0
20241122,123400,61646100,4170,4170,4170,4170,0
20241122,123300,61646100,4170,4170,4170,4170,0
20241122,123200,61646100,4170,4170,4170,4170,0
20241122,123100,61646100,4170,4170,4170,4170,0
20241122,123000,61646100,4170,4170,4170,4170,0
20241122,122900,61646100,4170,4170,4170,4170,0
20241122,122800,61646100,4170,4170,4170,4170,34
20241122,122700,61504320,4175,4175,4175,4175,1
20241122,122600,61500145,4125,4125,4125,4125,0
20241122,122500,61500145,4125,4125,4125,4125,0
20241122,122400,61500145,4125,4125,4125,4125,0
20241122,122300,61500145,4125,4125,4125,4125,0
20241122,122200,61500145,4125,4125,4125,4125,1
20241122,122100,61496020,4160,4160,4160,4160,0
20241122,122000,61496020,4160,4150,4160,4110,1830
20241122,121900,53952255,4160,4160,4160,4160,164
20241122,121800,53270015,4170,4170,4170,4170,34
20241122,121700,53128235,4170,4170,4170,4170,0
20241122,121600,53128235,4170,4170,4170,4170,25
20241122,121500,53023985,4170,4170,4170,4170,0
20241122,121400,53023985,4170,4170,4170,4170,103
20241122,121300,52594475,4175,4175,4175,4175,259
20241122,121200,51513150,4185,4185,4185,4185,9
20241122,121100,51475485,4170,4170,4170,4170,0
20241122,121000,51475485,4170,4170,4170,4170,0
20241122,120900,51475485,4170,4170,4170,4170,0
20241122,120800,51475485,4170,4170,4170,4170,90
20241122,120700,51100185,4185,4185,4185,4185,0
20241122,120600,51100185,4185,4185,4185,4185,0
20241122,120500,51100185,4185,4185,4185,4185,0
20241122,120400,51100185,4185,4185,4185,4185,1
20241122,120300,51096000,4160,4160,4160,4160,0
20241122,120200,51096000,4160,4160,4160,4160,0
20241122,120100,51096000,4160,4160,4160,4160,0
20241122,120000,51096000,4160,4160,4160,4160,0
20241122,115900,51096000,4160,4160,4160,4160,0
20241122,115800,51096000,4160,4160,4160,4160,0
20241122,115700,51096000,4160,4160,4160,4160,0
20241122,115600,51096000,4160,4160,4160,4160,0
20241122,115500,51096000,4160,4160,4160,4160,1
20241122,115400,51091840,4185,4185,4185,4185,0
20241122,115300,51091840,4185,4185,4185,4185,0
20241122,115200,51091840,4185,4185,4185,4185,215
20241122,115100,50192065,4160,4160,4160,4160,0
20241122,115000,50192065,4160,4160,4160,4160,0
20241122,114900,50192065,4160,4160,4160,4160,1
20241122,114800,50187905,4155,4155,4155,4155,0
20241122,114700,50187905,4155,4155,4155,4155,200
20241122,114600,49356905,4185,4185,4185,4185,0
20241122,114500,49356905,4185,4185,4185,4185,0
20241122,114400,49356905,4185,4185,4185,4185,0
20241122,114300,49356905,4185,4185,4185,4185,0
20241122,114200,49356905,4185,4185,4185,4185,1
20241122,114100,49352720,4150,4150,4150,4150,11
20241122,114000,49307070,4185,4185,4185,4185,2
20241122,113900,49298700,4140,4140,4140,4140,0
20241122,113800,49298700,4140,4140,4140,4140,0
20241122,113700,49298700,4140,4140,4140,4140,0
20241122,113600,49298700,4140,4140,4140,4140,0
20241122,113500,49298700,4140,4140,4140,4140,0
20241122,113400,49298700,4140,4140,4140,4140,0
20241122,113300,49298700,4140,4140,4140,4140,0
20241122,113200,49298700,4140,4155,4155,4140,1000
20241122,113100,45149650,4150,4150,4150,4150,0
20241122,113000,45149650,4150,4150,4150,4150,0
20241122,112900,45149650,4150,4150,4150,4150,0
20241122,112800,45149650,4150,4150,4150,4150,0
20241122,112700,45149650,4150,4150,4150,4150,0
20241122,112600,45149650,4150,4150,4150,4150,0
20241122,112500,45149650,4150,4150,4150,4150,0
20241122,112400,45149650,4150,4150,4150,4150,0
20241122,112300,45149650,4150,4150,4150,4150,0
20241122,112200,45149650,4150,4150,4150,4150,0
20241122,112100,45149650,4150,4150,4150,4150,0
20241122,112000,45149650,4150,4150,4150,4150,48
20241122,111900,44950450,4150,4150,4150,4150,0
20241122,111800,44950450,4150,4150,4150,4150,233
20241122,111700,43983500,4150,4150,4150,4150,0
20241122,111600,43983500,4150,4150,4150,4150,0
20241122,111500,43983500,4150,4150,4150,4150,0
20241122,111400,43983500,4150,4150,4150,4150,0
20241122,111300,43983500,4150,4150,4150,4150,0
20241122,111200,43983500,4150,4150,4150,4150,247
20241122,111100,42958450,4150,4155,4155,4150,570
20241122,111000,40592655,4150,4155,4155,4150,428
20241122,110900,38814540,4155,4160,4160,4155,300
20241122,110800,37566945,4160,4185,4185,4160,3
20241122,110700,37554415,4185,4185,4185,4185,0
20241122,110600,37554415,4185,4185,4185,4185,0
20241122,110500,37554415,4185,4185,4185,4185,4
20241122,110400,37537675,4185,4185,4185,4185,0
20241122,110300,37537675,4185,4185,4185,4185,0
20241122,110200,37537675,4185,4185,4185,4185,0
20241122,110100,37537675,4185,4185,4185,4185,0
20241122,110000,37537675,4185,4185,4185,4185,0
20241122,105900,37537675,4185,4185,4185,4185,0
20241122,105800,37537675,4185,4185,4185,4185,0
20241122,105700,37537675,4185,4185,4185,4185,92
20241122,105600,37152655,4185,4180,4185,4180,9
20241122,105500,37115010,4180,4180,4180,4180,0
20241122,105400,37115010,4180,4180,4180,4180,0
20241122,105300,37115010,4180,4180,4185,4180,89
20241122,105200,36742965,4190,4190,4190,4190,281
20241122,105100,35565575,4190,4190,4190,4190,0
20241122,105000,35565575,4190,4200,4200,4190,104
20241122,104900,35128815,4200,4200,4200,4200,0
20241122,104800,35128815,4200,4200,4200,4200,0
20241122,104700,35128815,4200,4185,4200,4185,24
20241122,104600,35028195,4200,4200,4200,4200,51
20241122,104500,34813995,4195,4190,4195,4190,1103
20241122,104400,30191880,4190,4190,4190,4190,10
20241122,104300,30149980,4185,4180,4185,4180,73
20241122,104200,29844830,4180,4180,4180,4180,131
20241122,104100,29297250,4175,4165,4175,4165,917
20241122,104000,25473295,4160,4160,4160,4160,0
20241122,103900,25473295,4160,4155,4160,4155,573
20241122,103800,23092360,4155,4155,4155,4155,0
20241122,103700,23092360,4155,4155,4155,4155,138
20241122,103600,22518970,4150,4150,4150,4150,0
20241122,103500,22518970,4150,4150,4150,4150,0
20241122,103400,22518970,4150,4150,4150,4150,0
20241122,103300,22518970,4150,4150,4150,4150,0
20241122,103200,22518970,4150,4150,4150,4150,0
20241122,103100,22518970,4150,4150,4150,4150,0
20241122,103000,22518970,4150,4150,4150,4150,194
20241122,102900,21713870,4155,4155,4155,4155,0
20241122,102800,21713870,4155,4155,4155,4155,0
20241122,102700,21713870,4155,4155,4155,4155,0
20241122,102600,21713870,4155,4155,4155,4155,2
20241122,102500,21705560,4150,4150,4150,4150,0
20241122,102400,21705560,4150,4150,4150,4150,0
20241122,102300,21705560,4150,4150,4150,4150,752
20241122,102200,18584760,4145,4145,4145,4145,0
20241122,102100,18584760,4145,4145,4145,4145,0
20241122,102000,18584760,4145,4145,4145,4145,0
20241122,101900,18584760,4145,4145,4145,4145,546
20241122,101800,16321590,4145,4145,4145,4145,0
20241122,101700,16321590,4145,4145,4145,4145,0
20241122,101600,16321590,4145,4145,4145,4145,2
20241122,101500,16313300,4145,4145,4145,4145,0
20241122,101400,16313300,4145,4145,4145,4145,2
20241122,101300,16305010,4140,4140,4140,4140,0
20241122,101200,16305010,4140,4140,4140,4140,0
20241122,101100,16305010,4140,4140,4140,4140,0
20241122,101000,16305010,4140,4140,4140,4140,0
20241122,100900,16305010,4140,4140,4140,4140,1
20241122,100800,16300870,4145,4145,4145,4145,0
20241122,100700,16300870,4145,4145,4145,4145,0
20241122,100600,16300870,4145,4145,4145,4145,2
20241122,100500,16292580,4145,4145,4145,4145,1
20241122,100400,16288435,4145,4145,4145,4145,8
20241122,100300,16255275,4140,4145,4145,4140,2
20241122,100200,16246990,4140,4140,4140,4140,0
20241122,100100,16246990,4140,4140,4140,4140,0
20241122,100000,16246990,4140,4140,4140,4140,0
20241122,095900,16246990,4140,4135,4140,4135,981
20241122,095800,12185750,4135,4135,4135,4135,1
20241122,095700,12181615,4120,4120,4120,4120,64
20241122,095600,11917935,4120,4120,4120,4120,1
20241122,095500,11913815,4120,4120,4120,4120,0
20241122,095400,11913815,4120,4120,4120,4120,200
20241122,095300,11089815,4120,4120,4120,4120,0
20241122,095200,11089815,4120,4120,4120,4120,0
20241122,095100,11089815,4120,4120,4120,4120,0
20241122,095000,11089815,4120,4120,4120,4120,0
20241122,094900,11089815,4120,4120,4120,4120,0
20241122,094800,11089815,4120,4120,4120,4120,0
20241122,094700,11089815,4120,4120,4120,4120,0
20241122,094600,11089815,4120,4120,4120,4120,0
20241122,094500,11089815,4120,4120,4120,4120,965
20241122,094400,7114015,4120,4120,4120,4120,203
20241122,094300,6277655,4120,4115,4120,4115,45
20241122,094200,6092475,4115,4115,4115,4115,3
20241122,094100,6080130,4115,4115,4115,4115,0
20241122,094000,6080130,4115,4115,4115,4115,0
20241122,093900,6080130,4115,4115,4115,4115,0
20241122,093800,6080130,4115,4115,4115,4115,1
20241122,093700,6076015,4095,4095,4095,4095,0
20241122,093600,6076015,4095,4095,4095,4095,0
20241122,093500,6076015,4095,4095,4095,4095,0
20241122,093400,6076015,4095,4095,4095,4095,0
20241122,093300,6076015,4095,4095,4095,4095,347
20241122,093200,4655050,4095,4095,4095,4095,0
20241122,093100,4655050,4095,4095,4095,4095,0
20241122,093000,4655050,4095,4095,4095,4095,4
20241122,092900,4638670,4090,4090,4090,4090,0
20241122,092800,4638670,4090,4090,4090,4090,0
20241122,092700,4638670,4090,4090,4090,4090,1
20241122,092600,4634580,4095,4095,4095,4095,0
20241122,092500,4634580,4095,4095,4095,4095,0
20241122,092400,4634580,4095,4095,4095,4095,0
20241122,092300,4634580,4095,4095,4095,4095,0
20241122,092200,4634580,4095,4095,4095,4095,0
20241122,092100,4634580,4095,4095,4095,4095,0
20241122,092000,4634580,4095,4095,4095,4095,1
20241122,091900,4630485,4085,4085,4085,4085,0
20241122,091800,4630485,4085,4085,4085,4085,0
20241122,091700,4630485,4085,4085,4085,4085,0
20241122,091600,4630485,4085,4085,4085,4085,0
20241122,091500,4630485,4085,4085,4085,4085,0
20241122,091400,4630485,4085,4075,4085,4075,19
20241122,091300,4552910,4085,4085,4085,4085,0
20241122,091200,4552910,4085,4085,4085,4085,0
20241122,091100,4552910,4085,4085,4085,4085,0
20241122,091000,4552910,4085,4085,4085,4085,20
20241122,090900,4471210,4085,4085,4085,4085,0
20241122,090800,4471210,4085,4085,4085,4085,128
20241122,090700,3948330,4085,4085,4085,4085,1
20241122,090600,3944245,4065,4065,4065,4065,0
20241122,090500,3944245,4065,4065,4065,4065,323
20241122,090400,2631250,4065,4065,4065,4065,14
20241122,090300,2574340,4085,4085,4085,4085,10
20241122,090200,2533490,4085,4085,4085,4085,6
20241122,090100,2508980,4075,4065,4075,4065,375
20241122,090000,982520,4060,4060,4060,4060,242