KissMeData/440320/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,213000,114987415,4300,4300,4300,4300,682
20241122,212900,114987415,4300,4300,4300,4300,0
20241122,212800,114987415,4300,4300,4300,4300,0
20241122,212700,114987415,4300,4300,4300,4300,0
20241122,212600,114987415,4300,4300,4300,4300,0
20241122,212500,114987415,4300,4300,4300,4300,0
20241122,212400,114987415,4300,4300,4300,4300,0
20241122,212300,114987415,4300,4300,4300,4300,0
20241122,212200,114987415,4300,4300,4300,4300,0
20241122,212100,114987415,4300,4300,4300,4300,0
20241122,212000,114987415,4300,4300,4300,4300,0
20241122,211900,114987415,4300,4300,4300,4300,0
20241122,211800,114987415,4300,4300,4300,4300,0
20241122,211700,114987415,4300,4300,4300,4300,0
20241122,211600,114987415,4300,4300,4300,4300,0
20241122,211500,114987415,4300,4300,4300,4300,0
20241122,211400,114987415,4300,4300,4300,4300,0
20241122,211300,114987415,4300,4300,4300,4300,0
20241122,211200,114987415,4300,4300,4300,4300,0
20241122,211100,114987415,4300,4300,4300,4300,0
20241122,211000,114987415,4300,4300,4300,4300,0
20241122,210900,114987415,4300,4300,4300,4300,0
20241122,210800,114987415,4300,4300,4300,4300,0
20241122,210700,114987415,4300,4300,4300,4300,0
20241122,210600,114987415,4300,4300,4300,4300,0
20241122,210500,114987415,4300,4300,4300,4300,0
20241122,210400,114987415,4300,4300,4300,4300,0
20241122,210300,114987415,4300,4300,4300,4300,0
20241122,210200,114987415,4300,4300,4300,4300,0
20241122,210100,114987415,4300,4300,4300,4300,0
20241122,210000,114987415,4300,4300,4300,4300,682
20241122,205900,114987415,4300,4300,4300,4300,0
20241122,205800,114987415,4300,4300,4300,4300,0
20241122,205700,114987415,4300,4300,4300,4300,0
20241122,205600,114987415,4300,4300,4300,4300,0
20241122,205500,114987415,4300,4300,4300,4300,0
20241122,205400,114987415,4300,4300,4300,4300,0
20241122,205300,114987415,4300,4300,4300,4300,0
20241122,205200,114987415,4300,4300,4300,4300,0
20241122,205100,114987415,4300,4300,4300,4300,0
20241122,205000,114987415,4300,4300,4300,4300,0
20241122,204900,114987415,4300,4300,4300,4300,0
20241122,204800,114987415,4300,4300,4300,4300,0
20241122,204700,114987415,4300,4300,4300,4300,0
20241122,204600,114987415,4300,4300,4300,4300,0
20241122,204500,114987415,4300,4300,4300,4300,0
20241122,204400,114987415,4300,4300,4300,4300,0
20241122,204300,114987415,4300,4300,4300,4300,0
20241122,204200,114987415,4300,4300,4300,4300,0
20241122,204100,114987415,4300,4300,4300,4300,0
20241122,204000,114987415,4300,4300,4300,4300,0
20241122,203900,114987415,4300,4300,4300,4300,0
20241122,203800,114987415,4300,4300,4300,4300,0
20241122,203700,114987415,4300,4300,4300,4300,0
20241122,203600,114987415,4300,4300,4300,4300,0
20241122,203500,114987415,4300,4300,4300,4300,0
20241122,203400,114987415,4300,4300,4300,4300,0
20241122,203300,114987415,4300,4300,4300,4300,0
20241122,203200,114987415,4300,4300,4300,4300,0
20241122,203100,114987415,4300,4300,4300,4300,0
20241122,203000,114987415,4300,4300,4300,4300,682
20241122,202900,114987415,4300,4300,4300,4300,0
20241122,202800,114987415,4300,4300,4300,4300,0
20241122,202700,114987415,4300,4300,4300,4300,0
20241122,202600,114987415,4300,4300,4300,4300,0
20241122,202500,114987415,4300,4300,4300,4300,0
20241122,202400,114987415,4300,4300,4300,4300,0
20241122,202300,114987415,4300,4300,4300,4300,0
20241122,202200,114987415,4300,4300,4300,4300,0
20241122,202100,114987415,4300,4300,4300,4300,0
20241122,202000,114987415,4300,4300,4300,4300,0
20241122,201900,114987415,4300,4300,4300,4300,0
20241122,201800,114987415,4300,4300,4300,4300,0
20241122,201700,114987415,4300,4300,4300,4300,0
20241122,201600,114987415,4300,4300,4300,4300,0
20241122,201500,114987415,4300,4300,4300,4300,0
20241122,201400,114987415,4300,4300,4300,4300,0
20241122,201300,114987415,4300,4300,4300,4300,0
20241122,201200,114987415,4300,4300,4300,4300,0
20241122,201100,114987415,4300,4300,4300,4300,0
20241122,201000,114987415,4300,4300,4300,4300,0
20241122,200900,114987415,4300,4300,4300,4300,0
20241122,200800,114987415,4300,4300,4300,4300,0
20241122,200700,114987415,4300,4300,4300,4300,0
20241122,200600,114987415,4300,4300,4300,4300,0
20241122,200500,114987415,4300,4300,4300,4300,0
20241122,200400,114987415,4300,4300,4300,4300,0
20241122,200300,114987415,4300,4300,4300,4300,0
20241122,200200,114987415,4300,4300,4300,4300,0
20241122,200100,114987415,4300,4300,4300,4300,0
20241122,200000,114987415,4300,4300,4300,4300,682
20241122,195900,114987415,4300,4300,4300,4300,0
20241122,195800,114987415,4300,4300,4300,4300,0
20241122,195700,114987415,4300,4300,4300,4300,0
20241122,195600,114987415,4300,4300,4300,4300,0
20241122,195500,114987415,4300,4300,4300,4300,0
20241122,195400,114987415,4300,4300,4300,4300,0
20241122,195300,114987415,4300,4300,4300,4300,0
20241122,195200,114987415,4300,4300,4300,4300,0
20241122,195100,114987415,4300,4300,4300,4300,0
20241122,195000,114987415,4300,4300,4300,4300,0
20241122,194900,114987415,4300,4300,4300,4300,0
20241122,194800,114987415,4300,4300,4300,4300,0
20241122,194700,114987415,4300,4300,4300,4300,0
20241122,194600,114987415,4300,4300,4300,4300,0
20241122,194500,114987415,4300,4300,4300,4300,0
20241122,194400,114987415,4300,4300,4300,4300,0
20241122,194300,114987415,4300,4300,4300,4300,0
20241122,194200,114987415,4300,4300,4300,4300,0
20241122,194100,114987415,4300,4300,4300,4300,0
20241122,194000,114987415,4300,4300,4300,4300,0
20241122,193900,114987415,4300,4300,4300,4300,0
20241122,193800,114987415,4300,4300,4300,4300,0
20241122,193700,114987415,4300,4300,4300,4300,0
20241122,193600,114987415,4300,4300,4300,4300,0
20241122,193500,114987415,4300,4300,4300,4300,0
20241122,193400,114987415,4300,4300,4300,4300,0
20241122,193300,114987415,4300,4300,4300,4300,0
20241122,193200,114987415,4300,4300,4300,4300,0
20241122,193100,114987415,4300,4300,4300,4300,0
20241122,193000,114987415,4300,4300,4300,4300,682
20241122,192900,114987415,4300,4300,4300,4300,0
20241122,192800,114987415,4300,4300,4300,4300,0
20241122,192700,114987415,4300,4300,4300,4300,0
20241122,192600,114987415,4300,4300,4300,4300,0
20241122,192500,114987415,4300,4300,4300,4300,0
20241122,192400,114987415,4300,4300,4300,4300,0
20241122,192300,114987415,4300,4300,4300,4300,0
20241122,192200,114987415,4300,4300,4300,4300,0
20241122,192100,114987415,4300,4300,4300,4300,0
20241122,192000,114987415,4300,4300,4300,4300,0
20241122,191900,114987415,4300,4300,4300,4300,0
20241122,191800,114987415,4300,4300,4300,4300,0
20241122,191700,114987415,4300,4300,4300,4300,0
20241122,191600,114987415,4300,4300,4300,4300,0
20241122,191500,114987415,4300,4300,4300,4300,0
20241122,191400,114987415,4300,4300,4300,4300,0
20241122,191300,114987415,4300,4300,4300,4300,0
20241122,191200,114987415,4300,4300,4300,4300,0
20241122,191100,114987415,4300,4300,4300,4300,0
20241122,191000,114987415,4300,4300,4300,4300,0
20241122,190900,114987415,4300,4300,4300,4300,0
20241122,190800,114987415,4300,4300,4300,4300,0
20241122,190700,114987415,4300,4300,4300,4300,0
20241122,190600,114987415,4300,4300,4300,4300,0
20241122,190500,114987415,4300,4300,4300,4300,0
20241122,190400,114987415,4300,4300,4300,4300,0
20241122,190300,114987415,4300,4300,4300,4300,0
20241122,190200,114987415,4300,4300,4300,4300,0
20241122,190100,114987415,4300,4300,4300,4300,0
20241122,190000,114987415,4300,4300,4300,4300,682
20241122,185900,114987415,4300,4300,4300,4300,0
20241122,185800,114987415,4300,4300,4300,4300,0
20241122,185700,114987415,4300,4300,4300,4300,0
20241122,185600,114987415,4300,4300,4300,4300,0
20241122,185500,114987415,4300,4300,4300,4300,0
20241122,185400,114987415,4300,4300,4300,4300,0
20241122,185300,114987415,4300,4300,4300,4300,0
20241122,185200,114987415,4300,4300,4300,4300,0
20241122,185100,114987415,4300,4300,4300,4300,0
20241122,185000,114987415,4300,4300,4300,4300,0
20241122,184900,114987415,4300,4300,4300,4300,0
20241122,184800,114987415,4300,4300,4300,4300,0
20241122,184700,114987415,4300,4300,4300,4300,0
20241122,184600,114987415,4300,4300,4300,4300,0
20241122,184500,114987415,4300,4300,4300,4300,0
20241122,184400,114987415,4300,4300,4300,4300,0
20241122,184300,114987415,4300,4300,4300,4300,0
20241122,184200,114987415,4300,4300,4300,4300,0
20241122,184100,114987415,4300,4300,4300,4300,0
20241122,184000,114987415,4300,4300,4300,4300,0
20241122,183900,114987415,4300,4300,4300,4300,0
20241122,183800,114987415,4300,4300,4300,4300,0
20241122,183700,114987415,4300,4300,4300,4300,0
20241122,183600,114987415,4300,4300,4300,4300,0
20241122,183500,114987415,4300,4300,4300,4300,0
20241122,183400,114987415,4300,4300,4300,4300,0
20241122,183300,114987415,4300,4300,4300,4300,0
20241122,183200,114987415,4300,4300,4300,4300,0
20241122,183100,114987415,4300,4300,4300,4300,0
20241122,183000,114987415,4300,4300,4300,4300,682
20241122,182900,114987415,4300,4300,4300,4300,0
20241122,182800,114987415,4300,4300,4300,4300,0
20241122,182700,114987415,4300,4300,4300,4300,0
20241122,182600,114987415,4300,4300,4300,4300,0
20241122,182500,114987415,4300,4300,4300,4300,0
20241122,182400,114987415,4300,4300,4300,4300,0
20241122,182300,114987415,4300,4300,4300,4300,0
20241122,182200,114987415,4300,4300,4300,4300,0
20241122,182100,114987415,4300,4300,4300,4300,0
20241122,182000,114987415,4300,4300,4300,4300,0
20241122,181900,114987415,4300,4300,4300,4300,0
20241122,181800,114987415,4300,4300,4300,4300,0
20241122,181700,114987415,4300,4300,4300,4300,0
20241122,181600,114987415,4300,4300,4300,4300,0
20241122,181500,114987415,4300,4300,4300,4300,0
20241122,181400,114987415,4300,4300,4300,4300,0
20241122,181300,114987415,4300,4300,4300,4300,0
20241122,181200,114987415,4300,4300,4300,4300,0
20241122,181100,114987415,4300,4300,4300,4300,0
20241122,181000,114987415,4300,4300,4300,4300,0
20241122,180900,114987415,4300,4300,4300,4300,0
20241122,180800,114987415,4300,4300,4300,4300,0
20241122,180700,114987415,4300,4300,4300,4300,0
20241122,180600,114987415,4300,4300,4300,4300,0
20241122,180500,114987415,4300,4300,4300,4300,0
20241122,180400,114987415,4300,4300,4300,4300,0
20241122,180300,114987415,4300,4300,4300,4300,0
20241122,180200,114987415,4300,4300,4300,4300,0
20241122,180100,114987415,4300,4300,4300,4300,0
20241122,180000,114987415,4300,4300,4300,4300,682
20241122,175900,114987415,4300,4300,4300,4300,0
20241122,175800,114987415,4300,4300,4300,4300,0
20241122,175700,114987415,4300,4300,4300,4300,0
20241122,175600,114987415,4300,4300,4300,4300,0
20241122,175500,114987415,4300,4300,4300,4300,0
20241122,175400,114987415,4300,4300,4300,4300,0
20241122,175300,114987415,4300,4300,4300,4300,0
20241122,175200,114987415,4300,4300,4300,4300,0
20241122,175100,114987415,4300,4300,4300,4300,0
20241122,175000,114987415,4300,4300,4300,4300,0
20241122,174900,114987415,4300,4300,4300,4300,0
20241122,174800,114987415,4300,4300,4300,4300,0
20241122,174700,114987415,4300,4300,4300,4300,0
20241122,174600,114987415,4300,4300,4300,4300,0
20241122,174500,114987415,4300,4300,4300,4300,0
20241122,174400,114987415,4300,4300,4300,4300,0
20241122,174300,114987415,4300,4300,4300,4300,0
20241122,174200,114987415,4300,4300,4300,4300,0
20241122,174100,114987415,4300,4300,4300,4300,0
20241122,174000,114987415,4300,4300,4300,4300,0
20241122,173900,114987415,4300,4300,4300,4300,0
20241122,173800,114987415,4300,4300,4300,4300,0
20241122,173700,114987415,4300,4300,4300,4300,0
20241122,173600,114987415,4300,4300,4300,4300,0
20241122,173500,114987415,4300,4300,4300,4300,0
20241122,173400,114987415,4300,4300,4300,4300,0
20241122,173300,114987415,4300,4300,4300,4300,0
20241122,173200,114987415,4300,4300,4300,4300,0
20241122,173100,114987415,4300,4300,4300,4300,0
20241122,173000,114987415,4300,4300,4300,4300,682
20241122,172900,114987415,4300,4300,4300,4300,0
20241122,172800,114987415,4300,4300,4300,4300,0
20241122,172700,114987415,4300,4300,4300,4300,0
20241122,172600,114987415,4300,4300,4300,4300,0
20241122,172500,114987415,4300,4300,4300,4300,0
20241122,172400,114987415,4300,4300,4300,4300,0
20241122,172300,114987415,4300,4300,4300,4300,0
20241122,172200,114987415,4300,4300,4300,4300,0
20241122,172100,114987415,4300,4300,4300,4300,0
20241122,172000,114987415,4300,4300,4300,4300,0
20241122,171900,114987415,4300,4300,4300,4300,0
20241122,171800,114987415,4300,4300,4300,4300,0
20241122,171700,114987415,4300,4300,4300,4300,0
20241122,171600,114987415,4300,4300,4300,4300,0
20241122,171500,114987415,4300,4300,4300,4300,0
20241122,171400,114987415,4300,4300,4300,4300,0
20241122,171300,114987415,4300,4300,4300,4300,0
20241122,171200,114987415,4300,4300,4300,4300,0
20241122,171100,114987415,4300,4300,4300,4300,0
20241122,171000,114987415,4300,4300,4300,4300,0
20241122,170900,114987415,4300,4300,4300,4300,0
20241122,170800,114987415,4300,4300,4300,4300,0
20241122,170700,114987415,4300,4300,4300,4300,0
20241122,170600,114987415,4300,4300,4300,4300,0
20241122,170500,114987415,4300,4300,4300,4300,0
20241122,170400,114987415,4300,4300,4300,4300,0
20241122,170300,114987415,4300,4300,4300,4300,0
20241122,170200,114987415,4300,4300,4300,4300,0
20241122,170100,114987415,4300,4300,4300,4300,0
20241122,170000,114987415,4300,4300,4300,4300,682
20241122,165900,114987415,4300,4300,4300,4300,0
20241122,165800,114987415,4300,4300,4300,4300,0
20241122,165700,114987415,4300,4300,4300,4300,0
20241122,165600,114987415,4300,4300,4300,4300,0
20241122,165500,114987415,4300,4300,4300,4300,0
20241122,165400,114987415,4300,4300,4300,4300,0
20241122,165300,114987415,4300,4300,4300,4300,0
20241122,165200,114987415,4300,4300,4300,4300,0
20241122,165100,114987415,4300,4300,4300,4300,0
20241122,165000,114987415,4300,4300,4300,4300,0
20241122,164900,114987415,4300,4300,4300,4300,0
20241122,164800,114987415,4300,4300,4300,4300,0
20241122,164700,114987415,4300,4300,4300,4300,0
20241122,164600,114987415,4300,4300,4300,4300,0
20241122,164500,114987415,4300,4300,4300,4300,0
20241122,164400,114987415,4300,4300,4300,4300,0
20241122,164300,114987415,4300,4300,4300,4300,0
20241122,164200,114987415,4300,4300,4300,4300,0
20241122,164100,114987415,4300,4300,4300,4300,0
20241122,164000,114987415,4300,4300,4300,4300,0
20241122,163900,114987415,4300,4300,4300,4300,0
20241122,163800,114987415,4300,4300,4300,4300,0
20241122,163700,114987415,4300,4300,4300,4300,0
20241122,163600,114987415,4300,4300,4300,4300,0
20241122,163500,114987415,4300,4300,4300,4300,0
20241122,163400,114987415,4300,4300,4300,4300,0
20241122,163300,114987415,4300,4300,4300,4300,0
20241122,163200,114987415,4300,4300,4300,4300,0
20241122,163100,114987415,4300,4300,4300,4300,0
20241122,163000,114987415,4300,4300,4300,4300,682
20241122,162900,114987415,4300,4300,4300,4300,0
20241122,162800,114987415,4300,4300,4300,4300,0
20241122,162700,114987415,4300,4300,4300,4300,0
20241122,162600,114987415,4300,4300,4300,4300,0
20241122,162500,114987415,4300,4300,4300,4300,0
20241122,162400,114987415,4300,4300,4300,4300,0
20241122,162300,114987415,4300,4300,4300,4300,0
20241122,162200,114987415,4300,4300,4300,4300,0
20241122,162100,114987415,4300,4300,4300,4300,0
20241122,162000,114987415,4300,4300,4300,4300,0
20241122,161900,114987415,4300,4300,4300,4300,0
20241122,161800,114987415,4300,4300,4300,4300,0
20241122,161700,114987415,4300,4300,4300,4300,0
20241122,161600,114987415,4300,4300,4300,4300,0
20241122,161500,114987415,4300,4300,4300,4300,0
20241122,161400,114987415,4300,4300,4300,4300,0
20241122,161300,114987415,4300,4300,4300,4300,0
20241122,161200,114987415,4300,4300,4300,4300,0
20241122,161100,114987415,4300,4300,4300,4300,0
20241122,161000,114987415,4300,4300,4300,4300,0
20241122,160900,114987415,4300,4300,4300,4300,0
20241122,160800,114987415,4300,4300,4300,4300,0
20241122,160700,114987415,4300,4300,4300,4300,0
20241122,160600,114987415,4300,4300,4300,4300,0
20241122,160500,114987415,4300,4300,4300,4300,0
20241122,160400,114987415,4300,4300,4300,4300,0
20241122,160300,114987415,4300,4300,4300,4300,0
20241122,160200,114987415,4300,4300,4300,4300,0
20241122,160100,114987415,4300,4300,4300,4300,0
20241122,160000,114987415,4300,4300,4300,4300,682
20241122,155900,114987415,4300,4300,4300,4300,0
20241122,155800,114987415,4300,4300,4300,4300,0
20241122,155700,114987415,4300,4300,4300,4300,0
20241122,155600,114987415,4300,4300,4300,4300,0
20241122,155500,114987415,4300,4300,4300,4300,0
20241122,155400,114987415,4300,4300,4300,4300,0
20241122,155300,114987415,4300,4300,4300,4300,0
20241122,155200,114987415,4300,4300,4300,4300,0
20241122,155100,114987415,4300,4300,4300,4300,0
20241122,155000,114987415,4300,4300,4300,4300,0
20241122,154900,114987415,4300,4300,4300,4300,0
20241122,154800,114987415,4300,4300,4300,4300,0
20241122,154700,114987415,4300,4300,4300,4300,0
20241122,154600,114987415,4300,4300,4300,4300,0
20241122,154500,114987415,4300,4300,4300,4300,0
20241122,154400,114987415,4300,4300,4300,4300,0
20241122,154300,114987415,4300,4300,4300,4300,0
20241122,154200,114987415,4300,4300,4300,4300,0
20241122,154100,114987415,4300,4300,4300,4300,0
20241122,154000,114987415,4300,4300,4300,4300,0
20241122,153900,114987415,4300,4300,4300,4300,0
20241122,153800,114987415,4300,4300,4300,4300,0
20241122,153700,114987415,4300,4300,4300,4300,0
20241122,153600,114987415,4300,4300,4300,4300,0
20241122,153500,114987415,4300,4300,4300,4300,0
20241122,153400,114987415,4300,4300,4300,4300,0
20241122,153300,114987415,4300,4300,4300,4300,0
20241122,153200,114987415,4300,4300,4300,4300,0
20241122,153100,114987415,4300,4300,4300,4300,0
20241122,153000,114987415,4300,4300,4300,4300,1364
20241122,152900,112054815,4355,4355,4355,4355,0
20241122,152800,112054815,4355,4355,4355,4355,0
20241122,152700,112054815,4355,4355,4355,4355,0
20241122,152600,112054815,4355,4355,4355,4355,0
20241122,152500,112054815,4355,4355,4355,4355,0
20241122,152400,112054815,4355,4355,4355,4355,0
20241122,152300,112054815,4355,4355,4355,4355,0
20241122,152200,112054815,4355,4355,4355,4355,0
20241122,152100,112054815,4355,4355,4355,4355,0
20241122,152000,112054815,4355,4355,4355,4355,0
20241122,151900,112054815,4355,4295,4355,4280,672
20241122,151800,109148010,4300,4300,4300,4300,300
20241122,151700,107858010,4300,4300,4300,4300,0
20241122,151600,107858010,4300,4295,4300,4295,6
20241122,151500,107832235,4300,4300,4300,4300,0
20241122,151400,107832235,4300,4300,4300,4300,0
20241122,151300,107832235,4300,4300,4300,4300,0
20241122,151200,107832235,4300,4300,4300,4300,0
20241122,151100,107832235,4300,4300,4300,4300,328
20241122,151000,106421835,4300,4290,4300,4290,649
20241122,150900,103637505,4290,4290,4290,4290,0
20241122,150800,103637505,4290,4290,4290,4290,0
20241122,150700,103637505,4290,4270,4290,4270,253
20241122,150600,102555770,4275,4250,4275,4250,3
20241122,150500,102542995,4275,4260,4275,4250,1641
20241122,150400,95562095,4265,4300,4300,4265,801
20241122,150300,92145795,4265,4300,4300,4265,690
20241122,150200,89200990,4330,4330,4330,4330,0
20241122,150100,89200990,4330,4330,4330,4330,0
20241122,150000,89200990,4330,4330,4330,4330,0
20241122,145900,89200990,4330,4330,4330,4330,0
20241122,145800,89200990,4330,4330,4330,4330,0
20241122,145700,89200990,4330,4330,4330,4330,0
20241122,145600,89200990,4330,4330,4330,4330,0
20241122,145500,89200990,4330,4330,4330,4330,0
20241122,145400,89200990,4330,4330,4330,4330,0
20241122,145300,89200990,4330,4325,4330,4325,200
20241122,145200,88335310,4295,4295,4295,4295,0
20241122,145100,88335310,4295,4295,4295,4295,0
20241122,145000,88335310,4295,4295,4295,4295,19
20241122,144900,88253705,4295,4295,4295,4295,0
20241122,144800,88253705,4295,4295,4295,4295,0
20241122,144700,88253705,4295,4295,4295,4295,0
20241122,144600,88253705,4295,4295,4295,4295,0
20241122,144500,88253705,4295,4310,4310,4265,382
20241122,144400,86619095,4320,4320,4320,4320,0
20241122,144300,86619095,4320,4320,4320,4320,0
20241122,144200,86619095,4320,4320,4320,4320,15
20241122,144100,86554295,4320,4310,4320,4310,56
20241122,144000,86312915,4310,4310,4320,4310,496
20241122,143900,84175145,4310,4310,4310,4310,0
20241122,143800,84175145,4310,4310,4310,4310,0
20241122,143700,84175145,4310,4310,4310,4310,0
20241122,143600,84175145,4310,4310,4310,4310,0
20241122,143500,84175145,4310,4310,4310,4310,0
20241122,143400,84175145,4310,4310,4310,4310,0
20241122,143300,84175145,4310,4310,4310,4310,0
20241122,143200,84175145,4310,4305,4310,4305,31
20241122,143100,84041685,4305,4305,4305,4305,0
20241122,143000,84041685,4305,4310,4310,4250,300
20241122,142900,82762700,4310,4310,4310,4275,111
20241122,142800,82287790,4275,4275,4275,4275,300
20241122,142700,81005290,4320,4320,4320,4320,0
20241122,142600,81005290,4320,4285,4320,4280,1001
20241122,142500,76718840,4335,4335,4335,4335,0
20241122,142400,76718840,4335,4335,4335,4335,1
20241122,142300,76714505,4335,4280,4335,4280,273
20241122,142200,75546010,4335,4335,4335,4335,0
20241122,142100,75546010,4335,4335,4335,4335,0
20241122,142000,75546010,4335,4285,4335,4285,203
20241122,141900,74676015,4280,4290,4290,4280,91
20241122,141800,74286490,4340,4340,4340,4340,1
20241122,141700,74282150,4340,4340,4340,4340,0
20241122,141600,74282150,4340,4330,4340,4330,2
20241122,141500,74273480,4330,4330,4330,4330,10
20241122,141400,74230180,4330,4300,4330,4300,210
20241122,141300,73327120,4300,4295,4300,4285,241
20241122,141200,72294345,4295,4295,4295,4295,13
20241122,141100,72238510,4285,4285,4295,4280,69
20241122,141000,71942220,4300,4300,4300,4300,0
20241122,140900,71942220,4300,4300,4300,4300,0
20241122,140800,71942220,4300,4300,4300,4300,0
20241122,140700,71942220,4300,4300,4300,4300,0
20241122,140600,71942220,4300,4300,4300,4300,1
20241122,140500,71937920,4280,4280,4280,4280,0
20241122,140400,71937920,4280,4280,4280,4280,0
20241122,140300,71937920,4280,4290,4290,4280,600
20241122,140200,69369295,4315,4315,4315,4315,0
20241122,140100,69369295,4315,4315,4315,4315,0
20241122,140000,69369295,4315,4320,4320,4315,2
20241122,135900,69360660,4320,4320,4320,4320,0
20241122,135800,69360660,4320,4320,4320,4320,0
20241122,135700,69360660,4320,4320,4320,4320,0
20241122,135600,69360660,4320,4320,4320,4320,30
20241122,135500,69231060,4325,4325,4325,4325,3
20241122,135400,69218085,4325,4325,4325,4325,2
20241122,135300,69209435,4330,4330,4330,4330,0
20241122,135200,69209435,4330,4330,4330,4330,0
20241122,135100,69209435,4330,4325,4330,4325,29
20241122,135000,69084000,4335,4335,4335,4335,0
20241122,134900,69084000,4335,4335,4335,4335,0
20241122,134800,69084000,4335,4335,4335,4335,2
20241122,134700,69075330,4300,4300,4300,4300,200
20241122,134600,68215330,4355,4355,4355,4355,1
20241122,134500,68210975,4305,4330,4365,4300,1479
20241122,134400,61840010,4335,4355,4355,4330,479
20241122,134300,59762915,4400,4400,4400,4400,0
20241122,134200,59762915,4400,4400,4400,4400,1
20241122,134100,59758515,4400,4400,4400,4400,0
20241122,134000,59758515,4400,4400,4400,4400,0
20241122,133900,59758515,4400,4400,4400,4400,0
20241122,133800,59758515,4400,4400,4400,4400,0
20241122,133700,59758515,4400,4400,4400,4400,0
20241122,133600,59758515,4400,4400,4400,4400,1
20241122,133500,59754115,4405,4405,4405,4405,0
20241122,133400,59754115,4405,4405,4405,4400,76
20241122,133300,59419365,4405,4405,4405,4405,0
20241122,133200,59419365,4405,4405,4405,4405,0
20241122,133100,59419365,4405,4405,4405,4405,0
20241122,133000,59419365,4405,4405,4405,4405,1
20241122,132900,59414960,4405,4405,4405,4405,0
20241122,132800,59414960,4405,4405,4405,4405,0
20241122,132700,59414960,4405,4405,4405,4405,0
20241122,132600,59414960,4405,4405,4405,4405,0
20241122,132500,59414960,4405,4405,4405,4405,0
20241122,132400,59414960,4405,4405,4405,4405,1
20241122,132300,59410555,4405,4405,4405,4405,0
20241122,132200,59410555,4405,4405,4405,4405,0
20241122,132100,59410555,4405,4405,4405,4405,0
20241122,132000,59410555,4405,4405,4405,4405,0
20241122,131900,59410555,4405,4405,4405,4405,0
20241122,131800,59410555,4405,4405,4405,4405,1
20241122,131700,59406150,4410,4410,4410,4410,0
20241122,131600,59406150,4410,4410,4410,4410,0
20241122,131500,59406150,4410,4410,4410,4410,0
20241122,131400,59406150,4410,4410,4410,4410,0
20241122,131300,59406150,4410,4410,4410,4410,1
20241122,131200,59401740,4410,4410,4410,4410,1
20241122,131100,59397330,4410,4410,4410,4410,0
20241122,131000,59397330,4410,4410,4410,4410,0
20241122,130900,59397330,4410,4410,4410,4410,0
20241122,130800,59397330,4410,4410,4410,4410,0
20241122,130700,59397330,4410,4410,4410,4410,0
20241122,130600,59397330,4410,4410,4410,4410,1
20241122,130500,59392920,4410,4410,4410,4410,0
20241122,130400,59392920,4410,4410,4410,4410,0
20241122,130300,59392920,4410,4410,4410,4410,0
20241122,130200,59392920,4410,4410,4410,4410,0
20241122,130100,59392920,4410,4410,4410,4410,0
20241122,130000,59392920,4410,4410,4410,4410,1
20241122,125900,59388510,4410,4410,4410,4410,0
20241122,125800,59388510,4410,4410,4410,4410,0
20241122,125700,59388510,4410,4410,4410,4410,0
20241122,125600,59388510,4410,4410,4410,4410,0
20241122,125500,59388510,4410,4410,4410,4410,0
20241122,125400,59388510,4410,4410,4410,4410,1
20241122,125300,59384100,4410,4410,4410,4410,0
20241122,125200,59384100,4410,4410,4410,4410,0
20241122,125100,59384100,4410,4410,4415,4410,1402
20241122,125000,53201275,4410,4410,4410,4410,0
20241122,124900,53201275,4410,4405,4410,4405,6
20241122,124800,53174840,4405,4405,4405,4405,1
20241122,124700,53170435,4410,4410,4410,4410,0
20241122,124600,53170435,4410,4410,4410,4410,0
20241122,124500,53170435,4410,4405,4410,4405,2
20241122,124400,53161620,4405,4405,4405,4405,0
20241122,124300,53161620,4405,4405,4405,4405,0
20241122,124200,53161620,4405,4405,4405,4405,1
20241122,124100,53157215,4410,4410,4410,4410,0
20241122,124000,53157215,4410,4405,4410,4405,12
20241122,123900,53104335,4410,4405,4410,4405,44
20241122,123800,52910495,4410,4400,4410,4400,31
20241122,123700,52774085,4400,4400,4400,4400,0
20241122,123600,52774085,4400,4400,4400,4400,1
20241122,123500,52769685,4400,4400,4400,4400,0
20241122,123400,52769685,4400,4400,4400,4400,0
20241122,123300,52769685,4400,4400,4400,4400,0
20241122,123200,52769685,4400,4400,4400,4400,0
20241122,123100,52769685,4400,4400,4400,4400,3
20241122,123000,52756485,4400,4400,4400,4400,6
20241122,122900,52730085,4370,4370,4370,4370,53
20241122,122800,52498475,4405,4405,4405,4405,0
20241122,122700,52498475,4405,4340,4405,4340,6
20241122,122600,52472370,4415,4390,4415,4390,70
20241122,122500,52164565,4385,4385,4385,4385,103
20241122,122400,51712910,4385,4385,4385,4385,1
20241122,122300,51708525,4390,4390,4390,4390,0
20241122,122200,51708525,4390,4390,4390,4390,0
20241122,122100,51708525,4390,4335,4390,4335,286
20241122,122000,50468660,4335,4330,4335,4330,131
20241122,121900,49900920,4315,4315,4315,4315,1
20241122,121800,49896605,4330,4330,4330,4330,1
20241122,121700,49892275,4310,4310,4310,4310,0
20241122,121600,49892275,4310,4310,4310,4310,0
20241122,121500,49892275,4310,4310,4310,4310,0
20241122,121400,49892275,4310,4310,4310,4310,43
20241122,121300,49706945,4310,4290,4310,4290,13
20241122,121200,49651100,4295,4310,4310,4295,1190
20241122,121100,44536100,4310,4330,4330,4310,166
20241122,121000,43820500,4330,4330,4330,4330,21
20241122,120900,43729570,4330,4330,4330,4330,0
20241122,120800,43729570,4330,4330,4330,4330,0
20241122,120700,43729570,4330,4330,4330,4330,0
20241122,120600,43729570,4330,4315,4330,4315,3
20241122,120500,43716595,4335,4335,4335,4335,0
20241122,120400,43716595,4335,4335,4335,4335,0
20241122,120300,43716595,4335,4335,4335,4335,0
20241122,120200,43716595,4335,4335,4335,4315,3
20241122,120100,43703610,4315,4340,4340,4315,1482
20241122,120000,37298520,4350,4360,4360,4350,620
20241122,115900,34601295,4395,4395,4395,4395,0
20241122,115800,34601295,4395,4395,4395,4395,0
20241122,115700,34601295,4395,4395,4395,4395,0
20241122,115600,34601295,4395,4395,4395,4395,0
20241122,115500,34601295,4395,4395,4395,4395,0
20241122,115400,34601295,4395,4395,4395,4395,0
20241122,115300,34601295,4395,4395,4395,4395,0
20241122,115200,34601295,4395,4395,4395,4395,0
20241122,115100,34601295,4395,4395,4395,4395,0
20241122,115000,34601295,4395,4395,4395,4395,1
20241122,114900,34596900,4390,4390,4390,4390,200
20241122,114800,33718900,4360,4360,4360,4360,24
20241122,114700,33614260,4390,4390,4390,4390,0
20241122,114600,33614260,4390,4390,4390,4390,0
20241122,114500,33614260,4390,4350,4395,4350,548
20241122,114400,31229435,4355,4360,4360,4355,72
20241122,114300,30915790,4395,4395,4395,4395,0
20241122,114200,30915790,4395,4395,4395,4395,0
20241122,114100,30915790,4395,4395,4395,4395,0
20241122,114000,30915790,4395,4395,4395,4395,0
20241122,113900,30915790,4395,4395,4395,4395,0
20241122,113800,30915790,4395,4395,4395,4395,0
20241122,113700,30915790,4395,4375,4395,4375,107
20241122,113600,30446575,4375,4375,4375,4375,0
20241122,113500,30446575,4375,4375,4375,4375,5
20241122,113400,30424700,4400,4400,4400,4400,0
20241122,113300,30424700,4400,4400,4400,4400,0
20241122,113200,30424700,4400,4400,4400,4400,0
20241122,113100,30424700,4400,4400,4400,4400,0
20241122,113000,30424700,4400,4400,4400,4400,1
20241122,112900,30420300,4380,4380,4380,4380,59
20241122,112800,30161880,4395,4395,4395,4395,5
20241122,112700,30139905,4395,4395,4395,4395,45
20241122,112600,29942130,4395,4395,4395,4395,0
20241122,112500,29942130,4395,4395,4395,4395,0
20241122,112400,29942130,4395,4395,4395,4395,0
20241122,112300,29942130,4395,4395,4395,4395,0
20241122,112200,29942130,4395,4395,4395,4395,0
20241122,112100,29942130,4395,4395,4395,4395,0
20241122,112000,29942130,4395,4395,4395,4395,1
20241122,111900,29937735,4380,4380,4380,4380,0
20241122,111800,29937735,4380,4380,4380,4380,140
20241122,111700,29324535,4380,4380,4380,4380,0
20241122,111600,29324535,4380,4380,4380,4380,0
20241122,111500,29324535,4380,4380,4380,4380,109
20241122,111400,28847115,4380,4380,4380,4380,2
20241122,111300,28838355,4380,4380,4380,4380,0
20241122,111200,28838355,4380,4380,4380,4380,8
20241122,111100,28803315,4380,4380,4380,4380,0
20241122,111000,28803315,4380,4380,4380,4380,0
20241122,110900,28803315,4380,4380,4380,4380,0
20241122,110800,28803315,4380,4380,4380,4380,0
20241122,110700,28803315,4380,4380,4380,4380,0
20241122,110600,28803315,4380,4380,4380,4380,0
20241122,110500,28803315,4380,4380,4380,4380,0
20241122,110400,28803315,4380,4380,4380,4380,0
20241122,110300,28803315,4380,4380,4380,4380,0
20241122,110200,28803315,4380,4380,4380,4380,0
20241122,110100,28803315,4380,4380,4380,4380,0
20241122,110000,28803315,4380,4380,4380,4380,0
20241122,105900,28803315,4380,4380,4380,4380,0
20241122,105800,28803315,4380,4380,4380,4380,0
20241122,105700,28803315,4380,4380,4380,4380,1
20241122,105600,28798935,4350,4350,4350,4350,0
20241122,105500,28798935,4350,4370,4370,4350,2195
20241122,105400,19236875,4420,4420,4420,4420,0
20241122,105300,19236875,4420,4420,4420,4420,0
20241122,105200,19236875,4420,4420,4420,4420,0
20241122,105100,19236875,4420,4420,4420,4420,0
20241122,105000,19236875,4420,4420,4420,4420,1
20241122,104900,19232455,4415,4410,4415,4410,13
20241122,104800,19175120,4410,4410,4410,4410,0
20241122,104700,19175120,4410,4370,4410,4365,201
20241122,104600,18297295,4430,4430,4430,4430,0
20241122,104500,18297295,4430,4430,4430,4430,0
20241122,104400,18297295,4430,4430,4430,4430,0
20241122,104300,18297295,4430,4430,4430,4430,0
20241122,104200,18297295,4430,4430,4430,4430,0
20241122,104100,18297295,4430,4430,4430,4430,0
20241122,104000,18297295,4430,4430,4430,4430,0
20241122,103900,18297295,4430,4430,4430,4430,0
20241122,103800,18297295,4430,4430,4430,4430,0
20241122,103700,18297295,4430,4430,4430,4430,0
20241122,103600,18297295,4430,4430,4430,4430,0
20241122,103500,18297295,4430,4430,4430,4430,0
20241122,103400,18297295,4430,4430,4430,4430,0
20241122,103300,18297295,4430,4430,4430,4430,0
20241122,103200,18297295,4430,4430,4430,4430,0
20241122,103100,18297295,4430,4430,4430,4430,0
20241122,103000,18297295,4430,4430,4430,4430,0
20241122,102900,18297295,4430,4430,4430,4430,0
20241122,102800,18297295,4430,4430,4430,4430,0
20241122,102700,18297295,4430,4430,4430,4430,0
20241122,102600,18297295,4430,4430,4430,4430,0
20241122,102500,18297295,4430,4430,4430,4430,0
20241122,102400,18297295,4430,4430,4430,4430,0
20241122,102300,18297295,4430,4430,4430,4430,0
20241122,102200,18297295,4430,4430,4430,4430,0
20241122,102100,18297295,4430,4430,4430,4430,0
20241122,102000,18297295,4430,4430,4430,4430,0
20241122,101900,18297295,4430,4430,4430,4430,0
20241122,101800,18297295,4430,4430,4430,4430,0
20241122,101700,18297295,4430,4430,4430,4430,0
20241122,101600,18297295,4430,4430,4430,4430,0
20241122,101500,18297295,4430,4430,4430,4430,0
20241122,101400,18297295,4430,4430,4430,4430,0
20241122,101300,18297295,4430,4430,4430,4430,0
20241122,101200,18297295,4430,4430,4430,4430,0
20241122,101100,18297295,4430,4430,4430,4430,16
20241122,101000,18226415,4430,4430,4430,4430,0
20241122,100900,18226415,4430,4430,4430,4430,0
20241122,100800,18226415,4430,4430,4430,4430,0
20241122,100700,18226415,4430,4430,4430,4430,0
20241122,100600,18226415,4430,4430,4430,4430,6
20241122,100500,18199835,4430,4430,4430,4430,0
20241122,100400,18199835,4430,4430,4430,4430,0
20241122,100300,18199835,4430,4430,4430,4430,0
20241122,100200,18199835,4430,4420,4430,4420,34
20241122,100100,18049435,4370,4370,4370,4370,0
20241122,100000,18049435,4370,4370,4370,4370,0
20241122,095900,18049435,4370,4390,4390,4370,400
20241122,095800,16299115,4435,4435,4435,4435,0
20241122,095700,16299115,4435,4435,4435,4435,0
20241122,095600,16299115,4435,4435,4435,4435,0
20241122,095500,16299115,4435,4435,4435,4435,0
20241122,095400,16299115,4435,4435,4435,4435,1
20241122,095300,16294680,4390,4390,4390,4390,327
20241122,095200,14859150,4435,4435,4435,4435,0
20241122,095100,14859150,4435,4435,4435,4435,0
20241122,095000,14859150,4435,4435,4435,4435,0
20241122,094900,14859150,4435,4435,4435,4435,1
20241122,094800,14854715,4435,4435,4435,4435,0
20241122,094700,14854715,4435,4435,4435,4435,0
20241122,094600,14854715,4435,4435,4435,4435,0
20241122,094500,14854715,4435,4435,4435,4435,0
20241122,094400,14854715,4435,4435,4435,4435,1
20241122,094300,14850280,4435,4435,4435,4435,1
20241122,094200,14845845,4435,4435,4435,4435,4
20241122,094100,14828105,4435,4435,4435,4435,0
20241122,094000,14828105,4435,4435,4435,4435,10
20241122,093900,14783755,4440,4440,4440,4440,2
20241122,093800,14774875,4440,4440,4440,4440,0
20241122,093700,14774875,4440,4440,4440,4440,0
20241122,093600,14774875,4440,4440,4440,4440,0
20241122,093500,14774875,4440,4440,4440,4440,0
20241122,093400,14774875,4440,4440,4440,4440,20
20241122,093300,14686075,4440,4440,4440,4440,0
20241122,093200,14686075,4440,4440,4440,4440,30
20241122,093100,14552875,4440,4440,4440,4440,1
20241122,093000,14548435,4435,4435,4435,4435,200
20241122,092900,13661435,4435,4435,4435,4435,0
20241122,092800,13661435,4435,4435,4435,4435,0
20241122,092700,13661435,4435,4435,4435,4435,52
20241122,092600,13430815,4435,4375,4435,4375,130
20241122,092500,12862005,4440,4440,4440,4440,0
20241122,092400,12862005,4440,4435,4440,4435,732
20241122,092300,9612925,4435,4435,4435,4435,0
20241122,092200,9612925,4435,4435,4435,4435,1
20241122,092100,9608490,4360,4355,4360,4355,2051
20241122,092000,676035,4440,4440,4440,4440,0
20241122,091900,676035,4440,4440,4440,4440,0
20241122,091800,676035,4440,4440,4440,4440,1
20241122,091700,671595,4435,4435,4435,4435,10
20241122,091600,627245,4440,4440,4440,4440,0
20241122,091500,627245,4440,4440,4440,4440,0
20241122,091400,627245,4440,4440,4440,4440,0
20241122,091300,627245,4440,4440,4440,4440,6
20241122,091200,600605,4355,4355,4355,4355,1
20241122,091100,596250,4445,4445,4445,4445,0
20241122,091000,596250,4445,4445,4445,4445,0
20241122,090900,596250,4445,4445,4445,4445,0
20241122,090800,596250,4445,4440,4445,4440,8
20241122,090700,560725,4440,4440,4440,4440,10
20241122,090600,516325,4440,4440,4440,4440,0
20241122,090500,516325,4440,4440,4440,4440,45
20241122,090400,316525,4440,4440,4440,4440,0
20241122,090300,316525,4440,4440,4440,4440,0
20241122,090200,316525,4440,4440,4440,4440,2
20241122,090100,307645,4395,4395,4395,4395,0
20241122,090000,307645,4395,4390,4395,4390,70