KissMeData/377330/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,211900,43376510,4950,4950,4950,4950,455
20241122,211800,43376510,4950,4950,4950,4950,0
20241122,211700,43376510,4950,4950,4950,4950,0
20241122,211600,43376510,4950,4950,4950,4950,0
20241122,211500,43376510,4950,4950,4950,4950,0
20241122,211400,43376510,4950,4950,4950,4950,0
20241122,211300,43376510,4950,4950,4950,4950,0
20241122,211200,43376510,4950,4950,4950,4950,0
20241122,211100,43376510,4950,4950,4950,4950,0
20241122,211000,43376510,4950,4950,4950,4950,0
20241122,210900,43376510,4950,4950,4950,4950,0
20241122,210800,43376510,4950,4950,4950,4950,0
20241122,210700,43376510,4950,4950,4950,4950,0
20241122,210600,43376510,4950,4950,4950,4950,0
20241122,210500,43376510,4950,4950,4950,4950,0
20241122,210400,43376510,4950,4950,4950,4950,0
20241122,210300,43376510,4950,4950,4950,4950,0
20241122,210200,43376510,4950,4950,4950,4950,0
20241122,210100,43376510,4950,4950,4950,4950,0
20241122,210000,43376510,4950,4950,4950,4950,0
20241122,205900,43376510,4950,4950,4950,4950,0
20241122,205800,43376510,4950,4950,4950,4950,0
20241122,205700,43376510,4950,4950,4950,4950,0
20241122,205600,43376510,4950,4950,4950,4950,0
20241122,205500,43376510,4950,4950,4950,4950,0
20241122,205400,43376510,4950,4950,4950,4950,0
20241122,205300,43376510,4950,4950,4950,4950,0
20241122,205200,43376510,4950,4950,4950,4950,0
20241122,205100,43376510,4950,4950,4950,4950,0
20241122,205000,43376510,4950,4950,4950,4950,0
20241122,204900,43376510,4950,4950,4950,4950,455
20241122,204800,43376510,4950,4950,4950,4950,0
20241122,204700,43376510,4950,4950,4950,4950,0
20241122,204600,43376510,4950,4950,4950,4950,0
20241122,204500,43376510,4950,4950,4950,4950,0
20241122,204400,43376510,4950,4950,4950,4950,0
20241122,204300,43376510,4950,4950,4950,4950,0
20241122,204200,43376510,4950,4950,4950,4950,0
20241122,204100,43376510,4950,4950,4950,4950,0
20241122,204000,43376510,4950,4950,4950,4950,0
20241122,203900,43376510,4950,4950,4950,4950,0
20241122,203800,43376510,4950,4950,4950,4950,0
20241122,203700,43376510,4950,4950,4950,4950,0
20241122,203600,43376510,4950,4950,4950,4950,0
20241122,203500,43376510,4950,4950,4950,4950,0
20241122,203400,43376510,4950,4950,4950,4950,0
20241122,203300,43376510,4950,4950,4950,4950,0
20241122,203200,43376510,4950,4950,4950,4950,0
20241122,203100,43376510,4950,4950,4950,4950,0
20241122,203000,43376510,4950,4950,4950,4950,0
20241122,202900,43376510,4950,4950,4950,4950,0
20241122,202800,43376510,4950,4950,4950,4950,0
20241122,202700,43376510,4950,4950,4950,4950,0
20241122,202600,43376510,4950,4950,4950,4950,0
20241122,202500,43376510,4950,4950,4950,4950,0
20241122,202400,43376510,4950,4950,4950,4950,0
20241122,202300,43376510,4950,4950,4950,4950,0
20241122,202200,43376510,4950,4950,4950,4950,0
20241122,202100,43376510,4950,4950,4950,4950,0
20241122,202000,43376510,4950,4950,4950,4950,0
20241122,201900,43376510,4950,4950,4950,4950,455
20241122,201800,43376510,4950,4950,4950,4950,0
20241122,201700,43376510,4950,4950,4950,4950,0
20241122,201600,43376510,4950,4950,4950,4950,0
20241122,201500,43376510,4950,4950,4950,4950,0
20241122,201400,43376510,4950,4950,4950,4950,0
20241122,201300,43376510,4950,4950,4950,4950,0
20241122,201200,43376510,4950,4950,4950,4950,0
20241122,201100,43376510,4950,4950,4950,4950,0
20241122,201000,43376510,4950,4950,4950,4950,0
20241122,200900,43376510,4950,4950,4950,4950,0
20241122,200800,43376510,4950,4950,4950,4950,0
20241122,200700,43376510,4950,4950,4950,4950,0
20241122,200600,43376510,4950,4950,4950,4950,0
20241122,200500,43376510,4950,4950,4950,4950,0
20241122,200400,43376510,4950,4950,4950,4950,0
20241122,200300,43376510,4950,4950,4950,4950,0
20241122,200200,43376510,4950,4950,4950,4950,0
20241122,200100,43376510,4950,4950,4950,4950,0
20241122,200000,43376510,4950,4950,4950,4950,0
20241122,195900,43376510,4950,4950,4950,4950,0
20241122,195800,43376510,4950,4950,4950,4950,0
20241122,195700,43376510,4950,4950,4950,4950,0
20241122,195600,43376510,4950,4950,4950,4950,0
20241122,195500,43376510,4950,4950,4950,4950,0
20241122,195400,43376510,4950,4950,4950,4950,0
20241122,195300,43376510,4950,4950,4950,4950,0
20241122,195200,43376510,4950,4950,4950,4950,0
20241122,195100,43376510,4950,4950,4950,4950,0
20241122,195000,43376510,4950,4950,4950,4950,0
20241122,194900,43376510,4950,4950,4950,4950,455
20241122,194800,43376510,4950,4950,4950,4950,0
20241122,194700,43376510,4950,4950,4950,4950,0
20241122,194600,43376510,4950,4950,4950,4950,0
20241122,194500,43376510,4950,4950,4950,4950,0
20241122,194400,43376510,4950,4950,4950,4950,0
20241122,194300,43376510,4950,4950,4950,4950,0
20241122,194200,43376510,4950,4950,4950,4950,0
20241122,194100,43376510,4950,4950,4950,4950,0
20241122,194000,43376510,4950,4950,4950,4950,0
20241122,193900,43376510,4950,4950,4950,4950,0
20241122,193800,43376510,4950,4950,4950,4950,0
20241122,193700,43376510,4950,4950,4950,4950,0
20241122,193600,43376510,4950,4950,4950,4950,0
20241122,193500,43376510,4950,4950,4950,4950,0
20241122,193400,43376510,4950,4950,4950,4950,0
20241122,193300,43376510,4950,4950,4950,4950,0
20241122,193200,43376510,4950,4950,4950,4950,0
20241122,193100,43376510,4950,4950,4950,4950,0
20241122,193000,43376510,4950,4950,4950,4950,0
20241122,192900,43376510,4950,4950,4950,4950,0
20241122,192800,43376510,4950,4950,4950,4950,0
20241122,192700,43376510,4950,4950,4950,4950,0
20241122,192600,43376510,4950,4950,4950,4950,0
20241122,192500,43376510,4950,4950,4950,4950,0
20241122,192400,43376510,4950,4950,4950,4950,0
20241122,192300,43376510,4950,4950,4950,4950,0
20241122,192200,43376510,4950,4950,4950,4950,0
20241122,192100,43376510,4950,4950,4950,4950,0
20241122,192000,43376510,4950,4950,4950,4950,0
20241122,191900,43376510,4950,4950,4950,4950,455
20241122,191800,43376510,4950,4950,4950,4950,0
20241122,191700,43376510,4950,4950,4950,4950,0
20241122,191600,43376510,4950,4950,4950,4950,0
20241122,191500,43376510,4950,4950,4950,4950,0
20241122,191400,43376510,4950,4950,4950,4950,0
20241122,191300,43376510,4950,4950,4950,4950,0
20241122,191200,43376510,4950,4950,4950,4950,0
20241122,191100,43376510,4950,4950,4950,4950,0
20241122,191000,43376510,4950,4950,4950,4950,0
20241122,190900,43376510,4950,4950,4950,4950,0
20241122,190800,43376510,4950,4950,4950,4950,0
20241122,190700,43376510,4950,4950,4950,4950,0
20241122,190600,43376510,4950,4950,4950,4950,0
20241122,190500,43376510,4950,4950,4950,4950,0
20241122,190400,43376510,4950,4950,4950,4950,0
20241122,190300,43376510,4950,4950,4950,4950,0
20241122,190200,43376510,4950,4950,4950,4950,0
20241122,190100,43376510,4950,4950,4950,4950,0
20241122,190000,43376510,4950,4950,4950,4950,0
20241122,185900,43376510,4950,4950,4950,4950,0
20241122,185800,43376510,4950,4950,4950,4950,0
20241122,185700,43376510,4950,4950,4950,4950,0
20241122,185600,43376510,4950,4950,4950,4950,0
20241122,185500,43376510,4950,4950,4950,4950,0
20241122,185400,43376510,4950,4950,4950,4950,0
20241122,185300,43376510,4950,4950,4950,4950,0
20241122,185200,43376510,4950,4950,4950,4950,0
20241122,185100,43376510,4950,4950,4950,4950,0
20241122,185000,43376510,4950,4950,4950,4950,0
20241122,184900,43376510,4950,4950,4950,4950,455
20241122,184800,43376510,4950,4950,4950,4950,0
20241122,184700,43376510,4950,4950,4950,4950,0
20241122,184600,43376510,4950,4950,4950,4950,0
20241122,184500,43376510,4950,4950,4950,4950,0
20241122,184400,43376510,4950,4950,4950,4950,0
20241122,184300,43376510,4950,4950,4950,4950,0
20241122,184200,43376510,4950,4950,4950,4950,0
20241122,184100,43376510,4950,4950,4950,4950,0
20241122,184000,43376510,4950,4950,4950,4950,0
20241122,183900,43376510,4950,4950,4950,4950,0
20241122,183800,43376510,4950,4950,4950,4950,0
20241122,183700,43376510,4950,4950,4950,4950,0
20241122,183600,43376510,4950,4950,4950,4950,0
20241122,183500,43376510,4950,4950,4950,4950,0
20241122,183400,43376510,4950,4950,4950,4950,0
20241122,183300,43376510,4950,4950,4950,4950,0
20241122,183200,43376510,4950,4950,4950,4950,0
20241122,183100,43376510,4950,4950,4950,4950,0
20241122,183000,43376510,4950,4950,4950,4950,0
20241122,182900,43376510,4950,4950,4950,4950,0
20241122,182800,43376510,4950,4950,4950,4950,0
20241122,182700,43376510,4950,4950,4950,4950,0
20241122,182600,43376510,4950,4950,4950,4950,0
20241122,182500,43376510,4950,4950,4950,4950,0
20241122,182400,43376510,4950,4950,4950,4950,0
20241122,182300,43376510,4950,4950,4950,4950,0
20241122,182200,43376510,4950,4950,4950,4950,0
20241122,182100,43376510,4950,4950,4950,4950,0
20241122,182000,43376510,4950,4950,4950,4950,0
20241122,181900,43376510,4950,4950,4950,4950,455
20241122,181800,43376510,4950,4950,4950,4950,0
20241122,181700,43376510,4950,4950,4950,4950,0
20241122,181600,43376510,4950,4950,4950,4950,0
20241122,181500,43376510,4950,4950,4950,4950,0
20241122,181400,43376510,4950,4950,4950,4950,0
20241122,181300,43376510,4950,4950,4950,4950,0
20241122,181200,43376510,4950,4950,4950,4950,0
20241122,181100,43376510,4950,4950,4950,4950,0
20241122,181000,43376510,4950,4950,4950,4950,0
20241122,180900,43376510,4950,4950,4950,4950,0
20241122,180800,43376510,4950,4950,4950,4950,0
20241122,180700,43376510,4950,4950,4950,4950,0
20241122,180600,43376510,4950,4950,4950,4950,0
20241122,180500,43376510,4950,4950,4950,4950,0
20241122,180400,43376510,4950,4950,4950,4950,0
20241122,180300,43376510,4950,4950,4950,4950,0
20241122,180200,43376510,4950,4950,4950,4950,0
20241122,180100,43376510,4950,4950,4950,4950,0
20241122,180000,43376510,4950,4950,4950,4950,0
20241122,175900,43376510,4950,4950,4950,4950,0
20241122,175800,43376510,4950,4950,4950,4950,0
20241122,175700,43376510,4950,4950,4950,4950,0
20241122,175600,43376510,4950,4950,4950,4950,0
20241122,175500,43376510,4950,4950,4950,4950,0
20241122,175400,43376510,4950,4950,4950,4950,0
20241122,175300,43376510,4950,4950,4950,4950,0
20241122,175200,43376510,4950,4950,4950,4950,0
20241122,175100,43376510,4950,4950,4950,4950,0
20241122,175000,43376510,4950,4950,4950,4950,0
20241122,174900,43376510,4950,4950,4950,4950,455
20241122,174800,43376510,4950,4950,4950,4950,0
20241122,174700,43376510,4950,4950,4950,4950,0
20241122,174600,43376510,4950,4950,4950,4950,0
20241122,174500,43376510,4950,4950,4950,4950,0
20241122,174400,43376510,4950,4950,4950,4950,0
20241122,174300,43376510,4950,4950,4950,4950,0
20241122,174200,43376510,4950,4950,4950,4950,0
20241122,174100,43376510,4950,4950,4950,4950,0
20241122,174000,43376510,4950,4950,4950,4950,0
20241122,173900,43376510,4950,4950,4950,4950,0
20241122,173800,43376510,4950,4950,4950,4950,0
20241122,173700,43376510,4950,4950,4950,4950,0
20241122,173600,43376510,4950,4950,4950,4950,0
20241122,173500,43376510,4950,4950,4950,4950,0
20241122,173400,43376510,4950,4950,4950,4950,0
20241122,173300,43376510,4950,4950,4950,4950,0
20241122,173200,43376510,4950,4950,4950,4950,0
20241122,173100,43376510,4950,4950,4950,4950,0
20241122,173000,43376510,4950,4950,4950,4950,0
20241122,172900,43376510,4950,4950,4950,4950,0
20241122,172800,43376510,4950,4950,4950,4950,0
20241122,172700,43376510,4950,4950,4950,4950,0
20241122,172600,43376510,4950,4950,4950,4950,0
20241122,172500,43376510,4950,4950,4950,4950,0
20241122,172400,43376510,4950,4950,4950,4950,0
20241122,172300,43376510,4950,4950,4950,4950,0
20241122,172200,43376510,4950,4950,4950,4950,0
20241122,172100,43376510,4950,4950,4950,4950,0
20241122,172000,43376510,4950,4950,4950,4950,0
20241122,171900,43376510,4950,4950,4950,4950,455
20241122,171800,43376510,4950,4950,4950,4950,0
20241122,171700,43376510,4950,4950,4950,4950,0
20241122,171600,43376510,4950,4950,4950,4950,0
20241122,171500,43376510,4950,4950,4950,4950,0
20241122,171400,43376510,4950,4950,4950,4950,0
20241122,171300,43376510,4950,4950,4950,4950,0
20241122,171200,43376510,4950,4950,4950,4950,0
20241122,171100,43376510,4950,4950,4950,4950,0
20241122,171000,43376510,4950,4950,4950,4950,0
20241122,170900,43376510,4950,4950,4950,4950,0
20241122,170800,43376510,4950,4950,4950,4950,0
20241122,170700,43376510,4950,4950,4950,4950,0
20241122,170600,43376510,4950,4950,4950,4950,0
20241122,170500,43376510,4950,4950,4950,4950,0
20241122,170400,43376510,4950,4950,4950,4950,0
20241122,170300,43376510,4950,4950,4950,4950,0
20241122,170200,43376510,4950,4950,4950,4950,0
20241122,170100,43376510,4950,4950,4950,4950,0
20241122,170000,43376510,4950,4950,4950,4950,0
20241122,165900,43376510,4950,4950,4950,4950,0
20241122,165800,43376510,4950,4950,4950,4950,0
20241122,165700,43376510,4950,4950,4950,4950,0
20241122,165600,43376510,4950,4950,4950,4950,0
20241122,165500,43376510,4950,4950,4950,4950,0
20241122,165400,43376510,4950,4950,4950,4950,0
20241122,165300,43376510,4950,4950,4950,4950,0
20241122,165200,43376510,4950,4950,4950,4950,0
20241122,165100,43376510,4950,4950,4950,4950,0
20241122,165000,43376510,4950,4950,4950,4950,0
20241122,164900,43376510,4950,4950,4950,4950,455
20241122,164800,43376510,4950,4950,4950,4950,0
20241122,164700,43376510,4950,4950,4950,4950,0
20241122,164600,43376510,4950,4950,4950,4950,0
20241122,164500,43376510,4950,4950,4950,4950,0
20241122,164400,43376510,4950,4950,4950,4950,0
20241122,164300,43376510,4950,4950,4950,4950,0
20241122,164200,43376510,4950,4950,4950,4950,0
20241122,164100,43376510,4950,4950,4950,4950,0
20241122,164000,43376510,4950,4950,4950,4950,0
20241122,163900,43376510,4950,4950,4950,4950,0
20241122,163800,43376510,4950,4950,4950,4950,0
20241122,163700,43376510,4950,4950,4950,4950,0
20241122,163600,43376510,4950,4950,4950,4950,0
20241122,163500,43376510,4950,4950,4950,4950,0
20241122,163400,43376510,4950,4950,4950,4950,0
20241122,163300,43376510,4950,4950,4950,4950,0
20241122,163200,43376510,4950,4950,4950,4950,0
20241122,163100,43376510,4950,4950,4950,4950,0
20241122,163000,43376510,4950,4950,4950,4950,0
20241122,162900,43376510,4950,4950,4950,4950,0
20241122,162800,43376510,4950,4950,4950,4950,0
20241122,162700,43376510,4950,4950,4950,4950,0
20241122,162600,43376510,4950,4950,4950,4950,0
20241122,162500,43376510,4950,4950,4950,4950,0
20241122,162400,43376510,4950,4950,4950,4950,0
20241122,162300,43376510,4950,4950,4950,4950,0
20241122,162200,43376510,4950,4950,4950,4950,0
20241122,162100,43376510,4950,4950,4950,4950,0
20241122,162000,43376510,4950,4950,4950,4950,0
20241122,161900,43376510,4950,4950,4950,4950,455
20241122,161800,43376510,4950,4950,4950,4950,0
20241122,161700,43376510,4950,4950,4950,4950,0
20241122,161600,43376510,4950,4950,4950,4950,0
20241122,161500,43376510,4950,4950,4950,4950,0
20241122,161400,43376510,4950,4950,4950,4950,0
20241122,161300,43376510,4950,4950,4950,4950,0
20241122,161200,43376510,4950,4950,4950,4950,0
20241122,161100,43376510,4950,4950,4950,4950,0
20241122,161000,43376510,4950,4950,4950,4950,0
20241122,160900,43376510,4950,4950,4950,4950,0
20241122,160800,43376510,4950,4950,4950,4950,0
20241122,160700,43376510,4950,4950,4950,4950,0
20241122,160600,43376510,4950,4950,4950,4950,0
20241122,160500,43376510,4950,4950,4950,4950,0
20241122,160400,43376510,4950,4950,4950,4950,0
20241122,160300,43376510,4950,4950,4950,4950,0
20241122,160200,43376510,4950,4950,4950,4950,0
20241122,160100,43376510,4950,4950,4950,4950,0
20241122,160000,43376510,4950,4950,4950,4950,0
20241122,155900,43376510,4950,4950,4950,4950,0
20241122,155800,43376510,4950,4950,4950,4950,0
20241122,155700,43376510,4950,4950,4950,4950,0
20241122,155600,43376510,4950,4950,4950,4950,0
20241122,155500,43376510,4950,4950,4950,4950,0
20241122,155400,43376510,4950,4950,4950,4950,0
20241122,155300,43376510,4950,4950,4950,4950,0
20241122,155200,43376510,4950,4950,4950,4950,0
20241122,155100,43376510,4950,4950,4950,4950,0
20241122,155000,43376510,4950,4950,4950,4950,0
20241122,154900,43376510,4950,4950,4950,4950,455
20241122,154800,43376510,4950,4950,4950,4950,0
20241122,154700,43376510,4950,4950,4950,4950,0
20241122,154600,43376510,4950,4950,4950,4950,0
20241122,154500,43376510,4950,4950,4950,4950,0
20241122,154400,43376510,4950,4950,4950,4950,0
20241122,154300,43376510,4950,4950,4950,4950,0
20241122,154200,43376510,4950,4950,4950,4950,0
20241122,154100,43376510,4950,4950,4950,4950,0
20241122,154000,43376510,4950,4950,4950,4950,0
20241122,153900,43376510,4950,4950,4950,4950,0
20241122,153800,43376510,4950,4950,4950,4950,0
20241122,153700,43376510,4950,4950,4950,4950,0
20241122,153600,43376510,4950,4950,4950,4950,0
20241122,153500,43376510,4950,4950,4950,4950,0
20241122,153400,43376510,4950,4950,4950,4950,0
20241122,153300,43376510,4950,4950,4950,4950,0
20241122,153200,43376510,4950,4950,4950,4950,0
20241122,153100,43376510,4950,4950,4950,4950,0
20241122,153000,43376510,4950,4950,4950,4950,455
20241122,152900,41124260,4950,4950,4950,4950,0
20241122,152800,41124260,4950,4950,4950,4950,0
20241122,152700,41124260,4950,4950,4950,4950,0
20241122,152600,41124260,4950,4950,4950,4950,0
20241122,152500,41124260,4950,4950,4950,4950,0
20241122,152400,41124260,4950,4950,4950,4950,0
20241122,152300,41124260,4950,4950,4950,4950,0
20241122,152200,41124260,4950,4950,4950,4950,0
20241122,152100,41124260,4950,4950,4950,4950,0
20241122,152000,41124260,4950,4950,4950,4950,0
20241122,151900,41124260,4950,4940,4950,4925,130
20241122,151800,40482585,4940,4940,4950,4935,68
20241122,151700,40146635,4940,4950,4950,4940,166
20241122,151600,39326485,4950,4945,4950,4945,27
20241122,151500,39192930,4945,4945,4950,4945,18
20241122,151400,39103900,4950,4950,4950,4950,4
20241122,151300,39084100,4945,4945,4945,4945,5
20241122,151200,39059375,4945,4945,4945,4945,3
20241122,151100,39044540,4950,4945,4950,4945,30
20241122,151000,38896130,4950,4950,4950,4945,19
20241122,150900,38802100,4950,4950,4950,4950,0
20241122,150800,38802100,4950,4950,4950,4950,0
20241122,150700,38802100,4950,4950,4950,4950,0
20241122,150600,38802100,4950,4950,4950,4950,0
20241122,150500,38802100,4950,4950,4950,4950,0
20241122,150400,38802100,4950,4950,4950,4950,6
20241122,150300,38772400,4940,4940,4940,4940,0
20241122,150200,38772400,4940,4940,4940,4940,0
20241122,150100,38772400,4940,4940,4940,4940,0
20241122,150000,38772400,4940,4940,4940,4940,28
20241122,145900,38634080,4940,4945,4945,4940,4
20241122,145800,38614310,4945,4945,4945,4945,23
20241122,145700,38500575,4950,4950,4950,4950,0
20241122,145600,38500575,4950,4950,4950,4950,2
20241122,145500,38490675,4950,4950,4950,4950,28
20241122,145400,38352075,4950,4950,4950,4950,20
20241122,145300,38253075,4950,4950,4950,4950,0
20241122,145200,38253075,4950,4950,4950,4950,0
20241122,145100,38253075,4950,4950,4950,4950,0
20241122,145000,38253075,4950,4950,4950,4950,1
20241122,144900,38248125,4950,4950,4950,4950,6
20241122,144800,38218425,4950,4950,4950,4950,0
20241122,144700,38218425,4950,4950,4950,4950,0
20241122,144600,38218425,4950,4950,4950,4950,0
20241122,144500,38218425,4950,4950,4950,4950,0
20241122,144400,38218425,4950,4950,4950,4950,0
20241122,144300,38218425,4950,4950,4950,4950,0
20241122,144200,38218425,4950,4950,4950,4950,7
20241122,144100,38183775,4950,4950,4950,4950,0
20241122,144000,38183775,4950,4950,4950,4950,0
20241122,143900,38183775,4950,4950,4950,4950,0
20241122,143800,38183775,4950,4950,4950,4950,0
20241122,143700,38183775,4950,4950,4950,4950,0
20241122,143600,38183775,4950,4950,4950,4950,11
20241122,143500,38129325,4950,4950,4950,4950,0
20241122,143400,38129325,4950,4950,4950,4950,11
20241122,143300,38074875,4950,4950,4950,4950,10
20241122,143200,38025375,4980,4980,4980,4980,0
20241122,143100,38025375,4980,4980,4980,4980,0
20241122,143000,38025375,4980,4980,4980,4980,0
20241122,142900,38025375,4980,4980,4980,4980,0
20241122,142800,38025375,4980,4980,4980,4980,2
20241122,142700,38015415,4980,4980,4980,4980,0
20241122,142600,38015415,4980,4980,4980,4980,0
20241122,142500,38015415,4980,4980,4980,4980,0
20241122,142400,38015415,4980,4980,4980,4980,0
20241122,142300,38015415,4980,4980,4980,4980,2
20241122,142200,38005455,4980,4980,4980,4980,0
20241122,142100,38005455,4980,4980,4980,4980,0
20241122,142000,38005455,4980,4980,4980,4980,0
20241122,141900,38005455,4980,4980,4980,4980,0
20241122,141800,38005455,4980,4980,4980,4980,2
20241122,141700,37995495,4980,4980,4980,4980,6
20241122,141600,37965615,4985,4985,4985,4985,0
20241122,141500,37965615,4985,4985,4985,4985,0
20241122,141400,37965615,4985,4985,4985,4985,0
20241122,141300,37965615,4985,4985,4985,4985,0
20241122,141200,37965615,4985,4985,4985,4985,0
20241122,141100,37965615,4985,4985,4985,4985,0
20241122,141000,37965615,4985,4985,4985,4985,0
20241122,140900,37965615,4985,4970,4985,4970,13
20241122,140800,37900975,4965,4950,4965,4950,121
20241122,140700,37301700,4950,4930,4950,4930,205
20241122,140600,36287590,4950,4950,4950,4950,0
20241122,140500,36287590,4950,4950,4950,4950,0
20241122,140400,36287590,4950,4950,4950,4950,0
20241122,140300,36287590,4950,4945,4950,4945,202
20241122,140200,35288060,4940,4940,4940,4940,4
20241122,140100,35268300,4945,4950,4950,4940,11
20241122,140000,35213930,4940,4930,4940,4930,70
20241122,135900,34868400,4950,4950,4950,4950,0
20241122,135800,34868400,4950,4950,4950,4950,0
20241122,135700,34868400,4950,4950,4950,4950,0
20241122,135600,34868400,4950,4950,4950,4950,0
20241122,135500,34868400,4950,4950,4950,4950,0
20241122,135400,34868400,4950,4950,4950,4950,0
20241122,135300,34868400,4950,4950,4950,4950,0
20241122,135200,34868400,4950,4930,4950,4930,202
20241122,135100,33871485,4910,4910,4910,4910,0
20241122,135000,33871485,4910,4910,4910,4910,6
20241122,134900,33842025,4945,4905,4945,4905,25
20241122,134800,33719360,4900,4900,4900,4900,0
20241122,134700,33719360,4900,4900,4900,4900,0
20241122,134600,33719360,4900,4900,4900,4900,10
20241122,134500,33670360,4895,4895,4895,4895,16
20241122,134400,33592040,4895,4895,4895,4895,25
20241122,134300,33469665,4890,4890,4890,4890,0
20241122,134200,33469665,4890,4890,4890,4890,0
20241122,134100,33469665,4890,4890,4890,4890,4
20241122,134000,33450105,4890,4890,4890,4890,1
20241122,133900,33445215,4890,4890,4890,4890,0
20241122,133800,33445215,4890,4890,4890,4890,0
20241122,133700,33445215,4890,4890,4890,4890,49
20241122,133600,33205605,4890,4890,4890,4890,0
20241122,133500,33205605,4890,4890,4890,4890,0
20241122,133400,33205605,4890,4890,4890,4890,32
20241122,133300,33049125,4880,4880,4880,4880,38
20241122,133200,32863685,4875,4875,4875,4875,1
20241122,133100,32858810,4875,4875,4875,4875,102
20241122,133000,32361560,4880,4880,4880,4880,153
20241122,132900,31614920,4880,4880,4880,4880,0
20241122,132800,31614920,4880,4880,4880,4880,0
20241122,132700,31614920,4880,4880,4880,4880,0
20241122,132600,31614920,4880,4880,4880,4880,0
20241122,132500,31614920,4880,4880,4880,4880,0
20241122,132400,31614920,4880,4880,4880,4880,0
20241122,132300,31614920,4880,4880,4880,4880,0
20241122,132200,31614920,4880,4880,4880,4880,0
20241122,132100,31614920,4880,4880,4880,4880,0
20241122,132000,31614920,4880,4880,4880,4880,0
20241122,131900,31614920,4880,4880,4880,4880,0
20241122,131800,31614920,4880,4880,4880,4880,0
20241122,131700,31614920,4880,4880,4880,4880,0
20241122,131600,31614920,4880,4880,4880,4880,0
20241122,131500,31614920,4880,4880,4880,4880,97
20241122,131400,31141560,4870,4870,4870,4870,275
20241122,131300,29802310,4875,4875,4875,4875,0
20241122,131200,29802310,4875,4875,4875,4875,0
20241122,131100,29802310,4875,4875,4875,4875,0
20241122,131000,29802310,4875,4875,4875,4875,0
20241122,130900,29802310,4875,4875,4875,4875,0
20241122,130800,29802310,4875,4875,4875,4875,13
20241122,130700,29738935,4870,4870,4870,4870,0
20241122,130600,29738935,4870,4870,4870,4870,0
20241122,130500,29738935,4870,4870,4870,4870,0
20241122,130400,29738935,4870,4870,4870,4870,0
20241122,130300,29738935,4870,4870,4870,4870,0
20241122,130200,29738935,4870,4870,4870,4870,0
20241122,130100,29738935,4870,4870,4870,4870,0
20241122,130000,29738935,4870,4870,4870,4870,6
20241122,125900,29709715,4870,4870,4870,4870,24
20241122,125800,29592835,4870,4870,4870,4870,100
20241122,125700,29105835,4870,4870,4870,4870,100
20241122,125600,28618835,4870,4885,4885,4870,399
20241122,125500,26674405,4890,4890,4890,4890,0
20241122,125400,26674405,4890,4890,4890,4890,0
20241122,125300,26674405,4890,4890,4890,4890,1
20241122,125200,26669515,4885,4885,4885,4885,0
20241122,125100,26669515,4885,4885,4885,4885,0
20241122,125000,26669515,4885,4885,4885,4885,0
20241122,124900,26669515,4885,4885,4885,4885,0
20241122,124800,26669515,4885,4885,4885,4885,0
20241122,124700,26669515,4885,4885,4885,4885,0
20241122,124600,26669515,4885,4885,4885,4885,0
20241122,124500,26669515,4885,4885,4885,4885,0
20241122,124400,26669515,4885,4885,4885,4885,0
20241122,124300,26669515,4885,4885,4885,4885,0
20241122,124200,26669515,4885,4885,4885,4885,8
20241122,124100,26630435,4880,4880,4880,4880,738
20241122,124000,23028995,4885,4885,4885,4885,0
20241122,123900,23028995,4885,4885,4885,4885,1
20241122,123800,23024110,4885,4885,4885,4885,0
20241122,123700,23024110,4885,4885,4885,4885,68
20241122,123600,22691930,4880,4880,4880,4880,0
20241122,123500,22691930,4880,4880,4880,4880,0
20241122,123400,22691930,4880,4890,4890,4880,64
20241122,123300,22379560,4885,4885,4885,4885,0
20241122,123200,22379560,4885,4885,4885,4885,0
20241122,123100,22379560,4885,4885,4885,4885,0
20241122,123000,22379560,4885,4885,4885,4885,0
20241122,122900,22379560,4885,4885,4885,4885,69
20241122,122800,22042495,4885,4885,4885,4885,0
20241122,122700,22042495,4885,4885,4885,4885,9
20241122,122600,21998530,4885,4885,4885,4885,9
20241122,122500,21954565,4885,4885,4885,4885,9
20241122,122400,21910600,4885,4885,4885,4885,104
20241122,122300,21402560,4885,4885,4885,4885,0
20241122,122200,21402560,4885,4885,4885,4885,0
20241122,122100,21402560,4885,4885,4885,4885,0
20241122,122000,21402560,4885,4885,4885,4885,0
20241122,121900,21402560,4885,4885,4885,4885,0
20241122,121800,21402560,4885,4885,4885,4885,0
20241122,121700,21402560,4885,4885,4885,4885,0
20241122,121600,21402560,4885,4885,4885,4885,1
20241122,121500,21397675,4880,4880,4880,4880,1
20241122,121400,21392795,4880,4895,4895,4880,1026
20241122,121300,16381435,4895,4895,4895,4895,0
20241122,121200,16381435,4895,4895,4895,4895,0
20241122,121100,16381435,4895,4895,4895,4895,0
20241122,121000,16381435,4895,4895,4895,4895,0
20241122,120900,16381435,4895,4895,4895,4895,1
20241122,120800,16376540,4895,4895,4895,4895,1
20241122,120700,16371645,4895,4895,4895,4895,0
20241122,120600,16371645,4895,4895,4895,4895,0
20241122,120500,16371645,4895,4895,4895,4895,0
20241122,120400,16371645,4895,4895,4895,4895,30
20241122,120300,16224795,4890,4890,4890,4890,0
20241122,120200,16224795,4890,4890,4890,4890,0
20241122,120100,16224795,4890,4890,4890,4890,0
20241122,120000,16224795,4890,4890,4890,4890,0
20241122,115900,16224795,4890,4895,4895,4890,210
20241122,115800,15197750,4895,4895,4895,4895,1
20241122,115700,15192855,4900,4900,4900,4900,74
20241122,115600,14830255,4905,4920,4920,4905,686
20241122,115500,11462200,4920,4920,4920,4920,1
20241122,115400,11457280,4920,4920,4920,4920,0
20241122,115300,11457280,4920,4930,4930,4920,273
20241122,115200,10113780,4945,4940,4945,4940,50
20241122,115100,9866540,4945,4945,4945,4945,0
20241122,115000,9866540,4945,4945,4945,4945,0
20241122,114900,9866540,4945,4945,4945,4945,0
20241122,114800,9866540,4945,4945,4945,4945,0
20241122,114700,9866540,4945,4945,4945,4945,0
20241122,114600,9866540,4945,4945,4945,4945,0
20241122,114500,9866540,4945,4945,4945,4945,2
20241122,114400,9856650,4930,4930,4930,4930,0
20241122,114300,9856650,4930,4930,4930,4930,0
20241122,114200,9856650,4930,4930,4930,4930,22
20241122,114100,9748190,4930,4930,4930,4930,0
20241122,114000,9748190,4930,4930,4930,4930,0
20241122,113900,9748190,4930,4930,4930,4930,0
20241122,113800,9748190,4930,4930,4930,4930,0
20241122,113700,9748190,4930,4930,4930,4930,0
20241122,113600,9748190,4930,4930,4930,4930,0
20241122,113500,9748190,4930,4930,4930,4930,0
20241122,113400,9748190,4930,4930,4930,4930,0
20241122,113300,9748190,4930,4930,4930,4930,0
20241122,113200,9748190,4930,4930,4930,4930,0
20241122,113100,9748190,4930,4930,4930,4930,17
20241122,113000,9664380,4950,4950,4950,4950,0
20241122,112900,9664380,4950,4950,4950,4950,0
20241122,112800,9664380,4950,4950,4950,4950,0
20241122,112700,9664380,4950,4950,4950,4950,1
20241122,112600,9659430,4930,4930,4930,4930,2
20241122,112500,9649570,4930,4945,4945,4930,7
20241122,112400,9615000,4950,4955,4955,4950,262
20241122,112300,8317800,4960,4970,4980,4960,94
20241122,112200,7851420,4980,4980,4980,4980,0
20241122,112100,7851420,4980,4980,4980,4980,0
20241122,112000,7851420,4980,4980,4980,4980,0
20241122,111900,7851420,4980,4980,4980,4980,0
20241122,111800,7851420,4980,4980,4980,4980,0
20241122,111700,7851420,4980,4980,4980,4980,0
20241122,111600,7851420,4980,4980,4980,4980,6
20241122,111500,7821540,4980,4980,4980,4980,0
20241122,111400,7821540,4980,4980,4980,4980,0
20241122,111300,7821540,4980,4980,4980,4980,0
20241122,111200,7821540,4980,4980,4980,4980,0
20241122,111100,7821540,4980,4980,4980,4980,0
20241122,111000,7821540,4980,4970,4980,4965,36
20241122,110900,7642615,4980,4980,4980,4980,0
20241122,110800,7642615,4980,4980,4980,4980,0
20241122,110700,7642615,4980,4980,4980,4980,0
20241122,110600,7642615,4980,4980,4980,4980,0
20241122,110500,7642615,4980,4980,4980,4980,0
20241122,110400,7642615,4980,4980,4980,4980,0
20241122,110300,7642615,4980,4980,4980,4980,0
20241122,110200,7642615,4980,4980,4980,4980,0
20241122,110100,7642615,4980,4980,4980,4980,0
20241122,110000,7642615,4980,4980,4980,4980,0
20241122,105900,7642615,4980,4980,4980,4980,0
20241122,105800,7642615,4980,4980,4980,4980,0
20241122,105700,7642615,4980,4980,4980,4980,0
20241122,105600,7642615,4980,4980,4980,4980,7
20241122,105500,7607755,4980,4980,4980,4980,0
20241122,105400,7607755,4980,4980,4980,4980,0
20241122,105300,7607755,4980,4980,4980,4980,2
20241122,105200,7597795,4980,4980,4980,4980,399
20241122,105100,5610775,4980,4980,4980,4980,0
20241122,105000,5610775,4980,4980,4980,4980,0
20241122,104900,5610775,4980,4980,4980,4980,0
20241122,104800,5610775,4980,4980,4980,4980,0
20241122,104700,5610775,4980,4980,4980,4980,0
20241122,104600,5610775,4980,4980,4980,4980,2
20241122,104500,5600815,4980,4980,4980,4980,0
20241122,104400,5600815,4980,4980,4980,4980,0
20241122,104300,5600815,4980,4980,4980,4980,0
20241122,104200,5600815,4980,4980,4980,4980,0
20241122,104100,5600815,4980,4980,4980,4980,0
20241122,104000,5600815,4980,4980,4980,4980,0
20241122,103900,5600815,4980,4980,4980,4980,0
20241122,103800,5600815,4980,4980,4980,4980,0
20241122,103700,5600815,4980,4980,4980,4980,0
20241122,103600,5600815,4980,4980,4980,4980,0
20241122,103500,5600815,4980,4980,4980,4980,0
20241122,103400,5600815,4980,4980,4980,4980,0
20241122,103300,5600815,4980,4980,4980,4980,0
20241122,103200,5600815,4980,4980,4980,4980,0
20241122,103100,5600815,4980,4980,4980,4980,0
20241122,103000,5600815,4980,4980,4980,4980,0
20241122,102900,5600815,4980,4980,4980,4975,28
20241122,102800,5461395,4970,4975,4975,4970,6
20241122,102700,5431550,4980,4975,4980,4975,8
20241122,102600,5391740,4970,4970,4970,4970,0
20241122,102500,5391740,4970,4970,4970,4970,0
20241122,102400,5391740,4970,4970,4970,4970,0
20241122,102300,5391740,4970,4970,4970,4970,0
20241122,102200,5391740,4970,4970,4970,4970,0
20241122,102100,5391740,4970,4970,4970,4970,0
20241122,102000,5391740,4970,4970,4970,4970,0
20241122,101900,5391740,4970,4970,4970,4970,1
20241122,101800,5386770,4975,4975,4975,4975,5
20241122,101700,5361895,4975,4975,4975,4975,0
20241122,101600,5361895,4975,4975,4975,4975,0
20241122,101500,5361895,4975,4975,4975,4975,0
20241122,101400,5361895,4975,4975,4975,4975,15
20241122,101300,5287270,4975,4970,4975,4970,145
20241122,101200,4566610,4970,4970,4970,4970,0
20241122,101100,4566610,4970,4970,4970,4970,0
20241122,101000,4566610,4970,4970,4970,4970,3
20241122,100900,4551700,4970,4970,4970,4970,0
20241122,100800,4551700,4970,4970,4970,4970,0
20241122,100700,4551700,4970,4970,4970,4970,3
20241122,100600,4536790,4960,4960,4960,4960,0
20241122,100500,4536790,4960,4960,4960,4960,0
20241122,100400,4536790,4960,4960,4960,4960,1
20241122,100300,4531830,4965,4965,4965,4965,0
20241122,100200,4531830,4965,4965,4965,4965,0
20241122,100100,4531830,4965,4965,4965,4965,0
20241122,100000,4531830,4965,4965,4965,4965,0
20241122,095900,4531830,4965,4965,4965,4965,0
20241122,095800,4531830,4965,4965,4965,4965,74
20241122,095700,4164420,4970,4970,4970,4970,0
20241122,095600,4164420,4970,4970,4970,4970,0
20241122,095500,4164420,4970,4970,4970,4970,0
20241122,095400,4164420,4970,4970,4970,4970,0
20241122,095300,4164420,4970,4970,4970,4970,0
20241122,095200,4164420,4970,4970,4970,4970,0
20241122,095100,4164420,4970,4970,4970,4970,0
20241122,095000,4164420,4970,4965,4970,4960,51
20241122,094900,3911215,4965,4965,4965,4965,0
20241122,094800,3911215,4965,4965,4965,4965,5
20241122,094700,3886390,4970,4970,4970,4970,40
20241122,094600,3687590,4975,4975,4975,4975,10
20241122,094500,3637840,4980,4980,4980,4980,2
20241122,094400,3627880,4980,4975,4980,4970,38
20241122,094300,3438845,4980,4980,4980,4980,2
20241122,094200,3428885,4980,4980,4980,4980,1
20241122,094100,3423905,4980,4980,4980,4980,0
20241122,094000,3423905,4980,4980,4980,4980,20
20241122,093900,3324305,4980,4980,4980,4980,0
20241122,093800,3324305,4980,4980,4980,4980,0
20241122,093700,3324305,4980,4980,4980,4980,0
20241122,093600,3324305,4980,4980,4980,4980,0
20241122,093500,3324305,4980,4980,4980,4980,0
20241122,093400,3324305,4980,4980,4980,4980,2
20241122,093300,3314345,4980,4980,4980,4980,0
20241122,093200,3314345,4980,4980,4980,4980,0
20241122,093100,3314345,4980,4980,4980,4980,0
20241122,093000,3314345,4980,4980,4980,4980,0
20241122,092900,3314345,4980,4980,4980,4980,66
20241122,092800,2985665,4980,4980,4980,4980,0
20241122,092700,2985665,4980,4980,4980,4980,0
20241122,092600,2985665,4980,4980,4980,4980,0
20241122,092500,2985665,4980,4980,4980,4980,0
20241122,092400,2985665,4980,4980,4980,4980,5
20241122,092300,2960765,4980,4980,4980,4980,0
20241122,092200,2960765,4980,4980,4980,4980,103
20241122,092100,2447825,4980,4980,4980,4980,100
20241122,092000,1949825,4980,4990,4990,4980,309
20241122,091900,410595,4990,4990,4990,4990,1
20241122,091800,405605,5010,5010,5010,5010,0
20241122,091700,405605,5010,5010,5010,5010,0
20241122,091600,405605,5010,5000,5010,4995,59
20241122,091500,110140,5010,5010,5010,5010,0
20241122,091400,110140,5010,5010,5010,5010,0
20241122,091300,110140,5010,5010,5010,5010,0
20241122,091200,110140,5010,5010,5010,5010,0
20241122,091100,110140,5010,5010,5010,5010,0
20241122,091000,110140,5010,5010,5010,5010,0
20241122,090900,110140,5010,5010,5010,5010,10
20241122,090800,60040,5010,5010,5010,5010,0
20241122,090700,60040,5010,5000,5010,5000,2
20241122,090600,50030,5000,5000,5000,5000,0
20241122,090500,50030,5000,5000,5000,5000,0
20241122,090400,50030,5000,5000,5000,5000,1
20241122,090300,45030,5010,5000,5010,5000,5
20241122,090200,20020,5010,5010,5010,5010,0
20241122,090100,20020,5010,5010,5010,5010,2
20241122,090000,10000,5000,5000,5000,5000,2