KissMeData/043650/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,192500,141329390,4650,4650,4650,4650,1160
20241122,192400,141329390,4650,4650,4650,4650,0
20241122,192300,141329390,4650,4650,4650,4650,0
20241122,192200,141329390,4650,4650,4650,4650,0
20241122,192100,141329390,4650,4650,4650,4650,0
20241122,192000,141329390,4650,4650,4650,4650,0
20241122,191900,141329390,4650,4650,4650,4650,0
20241122,191800,141329390,4650,4650,4650,4650,0
20241122,191700,141329390,4650,4650,4650,4650,0
20241122,191600,141329390,4650,4650,4650,4650,0
20241122,191500,141329390,4650,4650,4650,4650,0
20241122,191400,141329390,4650,4650,4650,4650,0
20241122,191300,141329390,4650,4650,4650,4650,0
20241122,191200,141329390,4650,4650,4650,4650,0
20241122,191100,141329390,4650,4650,4650,4650,0
20241122,191000,141329390,4650,4650,4650,4650,0
20241122,190900,141329390,4650,4650,4650,4650,0
20241122,190800,141329390,4650,4650,4650,4650,0
20241122,190700,141329390,4650,4650,4650,4650,0
20241122,190600,141329390,4650,4650,4650,4650,0
20241122,190500,141329390,4650,4650,4650,4650,0
20241122,190400,141329390,4650,4650,4650,4650,0
20241122,190300,141329390,4650,4650,4650,4650,0
20241122,190200,141329390,4650,4650,4650,4650,0
20241122,190100,141329390,4650,4650,4650,4650,0
20241122,190000,141329390,4650,4650,4650,4650,0
20241122,185900,141329390,4650,4650,4650,4650,0
20241122,185800,141329390,4650,4650,4650,4650,0
20241122,185700,141329390,4650,4650,4650,4650,0
20241122,185600,141329390,4650,4650,4650,4650,0
20241122,185500,141329390,4650,4650,4650,4650,1160
20241122,185400,141329390,4650,4650,4650,4650,0
20241122,185300,141329390,4650,4650,4650,4650,0
20241122,185200,141329390,4650,4650,4650,4650,0
20241122,185100,141329390,4650,4650,4650,4650,0
20241122,185000,141329390,4650,4650,4650,4650,0
20241122,184900,141329390,4650,4650,4650,4650,0
20241122,184800,141329390,4650,4650,4650,4650,0
20241122,184700,141329390,4650,4650,4650,4650,0
20241122,184600,141329390,4650,4650,4650,4650,0
20241122,184500,141329390,4650,4650,4650,4650,0
20241122,184400,141329390,4650,4650,4650,4650,0
20241122,184300,141329390,4650,4650,4650,4650,0
20241122,184200,141329390,4650,4650,4650,4650,0
20241122,184100,141329390,4650,4650,4650,4650,0
20241122,184000,141329390,4650,4650,4650,4650,0
20241122,183900,141329390,4650,4650,4650,4650,0
20241122,183800,141329390,4650,4650,4650,4650,0
20241122,183700,141329390,4650,4650,4650,4650,0
20241122,183600,141329390,4650,4650,4650,4650,0
20241122,183500,141329390,4650,4650,4650,4650,0
20241122,183400,141329390,4650,4650,4650,4650,0
20241122,183300,141329390,4650,4650,4650,4650,0
20241122,183200,141329390,4650,4650,4650,4650,0
20241122,183100,141329390,4650,4650,4650,4650,0
20241122,183000,141329390,4650,4650,4650,4650,0
20241122,182900,141329390,4650,4650,4650,4650,0
20241122,182800,141329390,4650,4650,4650,4650,0
20241122,182700,141329390,4650,4650,4650,4650,0
20241122,182600,141329390,4650,4650,4650,4650,0
20241122,182500,141329390,4650,4650,4650,4650,1160
20241122,182400,141329390,4650,4650,4650,4650,0
20241122,182300,141329390,4650,4650,4650,4650,0
20241122,182200,141329390,4650,4650,4650,4650,0
20241122,182100,141329390,4650,4650,4650,4650,0
20241122,182000,141329390,4650,4650,4650,4650,0
20241122,181900,141329390,4650,4650,4650,4650,0
20241122,181800,141329390,4650,4650,4650,4650,0
20241122,181700,141329390,4650,4650,4650,4650,0
20241122,181600,141329390,4650,4650,4650,4650,0
20241122,181500,141329390,4650,4650,4650,4650,0
20241122,181400,141329390,4650,4650,4650,4650,0
20241122,181300,141329390,4650,4650,4650,4650,0
20241122,181200,141329390,4650,4650,4650,4650,0
20241122,181100,141329390,4650,4650,4650,4650,0
20241122,181000,141329390,4650,4650,4650,4650,0
20241122,180900,141329390,4650,4650,4650,4650,0
20241122,180800,141329390,4650,4650,4650,4650,0
20241122,180700,141329390,4650,4650,4650,4650,0
20241122,180600,141329390,4650,4650,4650,4650,0
20241122,180500,141329390,4650,4650,4650,4650,0
20241122,180400,141329390,4650,4650,4650,4650,0
20241122,180300,141329390,4650,4650,4650,4650,0
20241122,180200,141329390,4650,4650,4650,4650,0
20241122,180100,141329390,4650,4650,4650,4650,0
20241122,180000,141329390,4650,4650,4650,4650,0
20241122,175900,141329390,4650,4650,4650,4650,0
20241122,175800,141329390,4650,4650,4650,4650,0
20241122,175700,141329390,4650,4650,4650,4650,0
20241122,175600,141329390,4650,4650,4650,4650,0
20241122,175500,141329390,4650,4650,4650,4650,1160
20241122,175400,141329390,4650,4650,4650,4650,0
20241122,175300,141329390,4650,4650,4650,4650,0
20241122,175200,141329390,4650,4650,4650,4650,0
20241122,175100,141329390,4650,4650,4650,4650,0
20241122,175000,141329390,4650,4650,4650,4650,0
20241122,174900,141329390,4650,4650,4650,4650,0
20241122,174800,141329390,4650,4650,4650,4650,0
20241122,174700,141329390,4650,4650,4650,4650,0
20241122,174600,141329390,4650,4650,4650,4650,0
20241122,174500,141329390,4650,4650,4650,4650,0
20241122,174400,141329390,4650,4650,4650,4650,0
20241122,174300,141329390,4650,4650,4650,4650,0
20241122,174200,141329390,4650,4650,4650,4650,0
20241122,174100,141329390,4650,4650,4650,4650,0
20241122,174000,141329390,4650,4650,4650,4650,0
20241122,173900,141329390,4650,4650,4650,4650,0
20241122,173800,141329390,4650,4650,4650,4650,0
20241122,173700,141329390,4650,4650,4650,4650,0
20241122,173600,141329390,4650,4650,4650,4650,0
20241122,173500,141329390,4650,4650,4650,4650,0
20241122,173400,141329390,4650,4650,4650,4650,0
20241122,173300,141329390,4650,4650,4650,4650,0
20241122,173200,141329390,4650,4650,4650,4650,0
20241122,173100,141329390,4650,4650,4650,4650,0
20241122,173000,141329390,4650,4650,4650,4650,0
20241122,172900,141329390,4650,4650,4650,4650,0
20241122,172800,141329390,4650,4650,4650,4650,0
20241122,172700,141329390,4650,4650,4650,4650,0
20241122,172600,141329390,4650,4650,4650,4650,0
20241122,172500,141329390,4650,4650,4650,4650,1160
20241122,172400,141329390,4650,4650,4650,4650,0
20241122,172300,141329390,4650,4650,4650,4650,0
20241122,172200,141329390,4650,4650,4650,4650,0
20241122,172100,141329390,4650,4650,4650,4650,0
20241122,172000,141329390,4650,4650,4650,4650,0
20241122,171900,141329390,4650,4650,4650,4650,0
20241122,171800,141329390,4650,4650,4650,4650,0
20241122,171700,141329390,4650,4650,4650,4650,0
20241122,171600,141329390,4650,4650,4650,4650,0
20241122,171500,141329390,4650,4650,4650,4650,0
20241122,171400,141329390,4650,4650,4650,4650,0
20241122,171300,141329390,4650,4650,4650,4650,0
20241122,171200,141329390,4650,4650,4650,4650,0
20241122,171100,141329390,4650,4650,4650,4650,0
20241122,171000,141329390,4650,4650,4650,4650,0
20241122,170900,141329390,4650,4650,4650,4650,0
20241122,170800,141329390,4650,4650,4650,4650,0
20241122,170700,141329390,4650,4650,4650,4650,0
20241122,170600,141329390,4650,4650,4650,4650,0
20241122,170500,141329390,4650,4650,4650,4650,0
20241122,170400,141329390,4650,4650,4650,4650,0
20241122,170300,141329390,4650,4650,4650,4650,0
20241122,170200,141329390,4650,4650,4650,4650,0
20241122,170100,141329390,4650,4650,4650,4650,0
20241122,170000,141329390,4650,4650,4650,4650,0
20241122,165900,141329390,4650,4650,4650,4650,0
20241122,165800,141329390,4650,4650,4650,4650,0
20241122,165700,141329390,4650,4650,4650,4650,0
20241122,165600,141329390,4650,4650,4650,4650,0
20241122,165500,141329390,4650,4650,4650,4650,1160
20241122,165400,141329390,4650,4650,4650,4650,0
20241122,165300,141329390,4650,4650,4650,4650,0
20241122,165200,141329390,4650,4650,4650,4650,0
20241122,165100,141329390,4650,4650,4650,4650,0
20241122,165000,141329390,4650,4650,4650,4650,0
20241122,164900,141329390,4650,4650,4650,4650,0
20241122,164800,141329390,4650,4650,4650,4650,0
20241122,164700,141329390,4650,4650,4650,4650,0
20241122,164600,141329390,4650,4650,4650,4650,0
20241122,164500,141329390,4650,4650,4650,4650,0
20241122,164400,141329390,4650,4650,4650,4650,0
20241122,164300,141329390,4650,4650,4650,4650,0
20241122,164200,141329390,4650,4650,4650,4650,0
20241122,164100,141329390,4650,4650,4650,4650,0
20241122,164000,141329390,4650,4650,4650,4650,0
20241122,163900,141329390,4650,4650,4650,4650,0
20241122,163800,141329390,4650,4650,4650,4650,0
20241122,163700,141329390,4650,4650,4650,4650,0
20241122,163600,141329390,4650,4650,4650,4650,0
20241122,163500,141329390,4650,4650,4650,4650,0
20241122,163400,141329390,4650,4650,4650,4650,0
20241122,163300,141329390,4650,4650,4650,4650,0
20241122,163200,141329390,4650,4650,4650,4650,0
20241122,163100,141329390,4650,4650,4650,4650,0
20241122,163000,141329390,4650,4650,4650,4650,0
20241122,162900,141329390,4650,4650,4650,4650,0
20241122,162800,141329390,4650,4650,4650,4650,0
20241122,162700,141329390,4650,4650,4650,4650,0
20241122,162600,141329390,4650,4650,4650,4650,0
20241122,162500,141329390,4650,4650,4650,4650,1160
20241122,162400,141329390,4650,4650,4650,4650,0
20241122,162300,141329390,4650,4650,4650,4650,0
20241122,162200,141329390,4650,4650,4650,4650,0
20241122,162100,141329390,4650,4650,4650,4650,0
20241122,162000,141329390,4650,4650,4650,4650,0
20241122,161900,141329390,4650,4650,4650,4650,0
20241122,161800,141329390,4650,4650,4650,4650,0
20241122,161700,141329390,4650,4650,4650,4650,0
20241122,161600,141329390,4650,4650,4650,4650,0
20241122,161500,141329390,4650,4650,4650,4650,0
20241122,161400,141329390,4650,4650,4650,4650,0
20241122,161300,141329390,4650,4650,4650,4650,0
20241122,161200,141329390,4650,4650,4650,4650,0
20241122,161100,141329390,4650,4650,4650,4650,0
20241122,161000,141329390,4650,4650,4650,4650,0
20241122,160900,141329390,4650,4650,4650,4650,0
20241122,160800,141329390,4650,4650,4650,4650,0
20241122,160700,141329390,4650,4650,4650,4650,0
20241122,160600,141329390,4650,4650,4650,4650,0
20241122,160500,141329390,4650,4650,4650,4650,0
20241122,160400,141329390,4650,4650,4650,4650,0
20241122,160300,141329390,4650,4650,4650,4650,0
20241122,160200,141329390,4650,4650,4650,4650,0
20241122,160100,141329390,4650,4650,4650,4650,0
20241122,160000,141329390,4650,4650,4650,4650,0
20241122,155900,141329390,4650,4650,4650,4650,0
20241122,155800,141329390,4650,4650,4650,4650,0
20241122,155700,141329390,4650,4650,4650,4650,0
20241122,155600,141329390,4650,4650,4650,4650,0
20241122,155500,141329390,4650,4650,4650,4650,1160
20241122,155400,141329390,4650,4650,4650,4650,0
20241122,155300,141329390,4650,4650,4650,4650,0
20241122,155200,141329390,4650,4650,4650,4650,0
20241122,155100,141329390,4650,4650,4650,4650,0
20241122,155000,141329390,4650,4650,4650,4650,0
20241122,154900,141329390,4650,4650,4650,4650,0
20241122,154800,141329390,4650,4650,4650,4650,0
20241122,154700,141329390,4650,4650,4650,4650,0
20241122,154600,141329390,4650,4650,4650,4650,0
20241122,154500,141329390,4650,4650,4650,4650,0
20241122,154400,141329390,4650,4650,4650,4650,0
20241122,154300,141329390,4650,4650,4650,4650,0
20241122,154200,141329390,4650,4650,4650,4650,0
20241122,154100,141329390,4650,4650,4650,4650,0
20241122,154000,141329390,4650,4650,4650,4650,0
20241122,153900,141329390,4650,4650,4650,4650,0
20241122,153800,141329390,4650,4650,4650,4650,0
20241122,153700,141329390,4650,4650,4650,4650,0
20241122,153600,141329390,4650,4650,4650,4650,0
20241122,153500,141329390,4650,4650,4650,4650,0
20241122,153400,141329390,4650,4650,4650,4650,0
20241122,153300,141329390,4650,4650,4650,4650,0
20241122,153200,141329390,4650,4650,4650,4650,0
20241122,153100,141329390,4650,4650,4650,4650,0
20241122,153000,141329390,4650,4650,4650,4650,1160
20241122,152900,135935390,4635,4635,4635,4635,0
20241122,152800,135935390,4635,4635,4635,4635,0
20241122,152700,135935390,4635,4635,4635,4635,0
20241122,152600,135935390,4635,4635,4635,4635,0
20241122,152500,135935390,4635,4635,4635,4635,0
20241122,152400,135935390,4635,4635,4635,4635,0
20241122,152300,135935390,4635,4635,4635,4635,0
20241122,152200,135935390,4635,4635,4635,4635,0
20241122,152100,135935390,4635,4635,4635,4635,0
20241122,152000,135935390,4635,4635,4635,4635,0
20241122,151900,135935390,4635,4635,4635,4635,0
20241122,151800,135935390,4635,4640,4640,4635,225
20241122,151700,134892380,4645,4645,4645,4645,0
20241122,151600,134892380,4645,4645,4645,4645,100
20241122,151500,134427880,4645,4645,4645,4645,100
20241122,151400,133963380,4645,4640,4645,4640,729
20241122,151300,130580785,4640,4645,4645,4640,250
20241122,151200,129420715,4650,4650,4650,4650,0
20241122,151100,129420715,4650,4640,4650,4640,202
20241122,151000,128483415,4650,4650,4650,4650,1
20241122,150900,128478765,4645,4650,4650,4645,261
20241122,150800,127265170,4650,4645,4650,4645,43
20241122,150700,127065430,4645,4645,4645,4645,1
20241122,150600,127060785,4650,4645,4650,4645,3
20241122,150500,127046845,4650,4645,4650,4645,171
20241122,150400,126252545,4650,4645,4650,4645,23
20241122,150300,126145705,4645,4645,4645,4645,100
20241122,150200,125681205,4650,4645,4650,4645,35
20241122,150100,125518625,4650,4650,4650,4650,0
20241122,150000,125518625,4650,4650,4650,4650,0
20241122,145900,125518625,4650,4650,4650,4650,0
20241122,145800,125518625,4650,4650,4650,4650,9
20241122,145700,125476775,4650,4645,4650,4645,23
20241122,145600,125369935,4650,4650,4650,4650,0
20241122,145500,125369935,4650,4650,4650,4650,0
20241122,145400,125369935,4650,4650,4650,4650,0
20241122,145300,125369935,4650,4650,4650,4650,0
20241122,145200,125369935,4650,4650,4650,4650,0
20241122,145100,125369935,4650,4650,4650,4650,0
20241122,145000,125369935,4650,4650,4650,4650,0
20241122,144900,125369935,4650,4650,4650,4650,0
20241122,144800,125369935,4650,4650,4650,4650,2
20241122,144700,125360635,4640,4645,4645,4640,20
20241122,144600,125267825,4655,4655,4655,4655,0
20241122,144500,125267825,4655,4655,4655,4655,0
20241122,144400,125267825,4655,4640,4655,4640,217
20241122,144300,124260400,4645,4650,4650,4645,123
20241122,144200,123689055,4655,4655,4655,4655,0
20241122,144100,123689055,4655,4655,4655,4655,0
20241122,144000,123689055,4655,4650,4655,4650,110
20241122,143900,123177520,4650,4650,4650,4650,30
20241122,143800,123038020,4650,4650,4650,4650,0
20241122,143700,123038020,4650,4650,4650,4650,0
20241122,143600,123038020,4650,4645,4650,4645,252
20241122,143500,121867430,4645,4645,4645,4645,0
20241122,143400,121867430,4645,4645,4645,4645,0
20241122,143300,121867430,4645,4645,4645,4645,200
20241122,143200,120938430,4640,4640,4640,4640,84
20241122,143100,120548670,4640,4640,4640,4640,200
20241122,143000,119620670,4640,4640,4640,4640,0
20241122,142900,119620670,4640,4640,4640,4640,124
20241122,142800,119045310,4645,4645,4645,4645,0
20241122,142700,119045310,4645,4645,4645,4645,32
20241122,142600,118896670,4645,4645,4645,4645,2
20241122,142500,118887380,4645,4645,4645,4645,1
20241122,142400,118882735,4645,4645,4645,4645,0
20241122,142300,118882735,4645,4645,4645,4645,0
20241122,142200,118882735,4645,4645,4645,4645,0
20241122,142100,118882735,4645,4645,4645,4645,0
20241122,142000,118882735,4645,4645,4645,4645,0
20241122,141900,118882735,4645,4645,4645,4645,0
20241122,141800,118882735,4645,4645,4645,4645,1
20241122,141700,118878090,4645,4645,4645,4645,100
20241122,141600,118413590,4645,4645,4645,4645,0
20241122,141500,118413590,4645,4645,4645,4645,0
20241122,141400,118413590,4645,4645,4645,4635,203
20241122,141300,117472655,4640,4645,4645,4640,3
20241122,141200,117458730,4640,4640,4640,4640,0
20241122,141100,117458730,4640,4640,4645,4630,1205
20241122,141000,111872895,4635,4640,4640,4635,490
20241122,140900,109601690,4650,4645,4650,4635,237
20241122,140800,108502630,4645,4645,4645,4645,0
20241122,140700,108502630,4645,4645,4645,4645,0
20241122,140600,108502630,4645,4645,4645,4640,2001
20241122,140500,99217330,4660,4650,4660,4645,451
20241122,140400,97121920,4660,4660,4660,4660,5
20241122,140300,97098620,4650,4650,4650,4650,100
20241122,140200,96633620,4650,4650,4650,4650,100
20241122,140100,96168620,4645,4645,4645,4645,0
20241122,140000,96168620,4645,4645,4645,4645,21
20241122,135900,96071075,4660,4660,4660,4660,0
20241122,135800,96071075,4660,4660,4660,4660,0
20241122,135700,96071075,4660,4660,4660,4660,1
20241122,135600,96066415,4660,4660,4660,4660,0
20241122,135500,96066415,4660,4660,4660,4660,0
20241122,135400,96066415,4660,4660,4660,4660,0
20241122,135300,96066415,4660,4660,4660,4660,0
20241122,135200,96066415,4660,4660,4660,4660,0
20241122,135100,96066415,4660,4660,4660,4660,0
20241122,135000,96066415,4660,4660,4660,4660,2
20241122,134900,96057095,4645,4645,4645,4645,0
20241122,134800,96057095,4645,4645,4645,4645,0
20241122,134700,96057095,4645,4655,4660,4645,181
20241122,134600,95216300,4650,4650,4650,4650,261
20241122,134500,94002650,4660,4660,4660,4660,0
20241122,134400,94002650,4660,4660,4660,4660,0
20241122,134300,94002650,4660,4660,4660,4660,0
20241122,134200,94002650,4660,4660,4660,4660,0
20241122,134100,94002650,4660,4655,4660,4655,2
20241122,134000,93993335,4650,4650,4650,4650,0
20241122,133900,93993335,4650,4650,4650,4650,673
20241122,133800,90863885,4665,4665,4665,4665,0
20241122,133700,90863885,4665,4665,4665,4665,0
20241122,133600,90863885,4665,4665,4665,4665,2
20241122,133500,90854555,4665,4665,4665,4665,0
20241122,133400,90854555,4665,4665,4665,4665,1
20241122,133300,90849890,4665,4665,4665,4665,0
20241122,133200,90849890,4665,4665,4665,4665,0
20241122,133100,90849890,4665,4650,4665,4650,2
20241122,133000,90840575,4650,4650,4650,4650,10
20241122,132900,90794075,4645,4645,4645,4645,0
20241122,132800,90794075,4645,4645,4645,4645,0
20241122,132700,90794075,4645,4645,4645,4645,0
20241122,132600,90794075,4645,4645,4645,4645,0
20241122,132500,90794075,4645,4645,4645,4645,0
20241122,132400,90794075,4645,4645,4645,4645,0
20241122,132300,90794075,4645,4645,4645,4645,0
20241122,132200,90794075,4645,4645,4645,4645,0
20241122,132100,90794075,4645,4645,4645,4645,0
20241122,132000,90794075,4645,4645,4645,4645,0
20241122,131900,90794075,4645,4645,4645,4645,0
20241122,131800,90794075,4645,4645,4645,4645,0
20241122,131700,90794075,4645,4645,4645,4645,116
20241122,131600,90255255,4645,4645,4645,4645,0
20241122,131500,90255255,4645,4645,4645,4645,0
20241122,131400,90255255,4645,4645,4645,4645,0
20241122,131300,90255255,4645,4645,4645,4645,0
20241122,131200,90255255,4645,4645,4645,4645,0
20241122,131100,90255255,4645,4645,4645,4645,0
20241122,131000,90255255,4645,4645,4645,4645,0
20241122,130900,90255255,4645,4645,4645,4645,715
20241122,130800,86934080,4645,4645,4645,4645,0
20241122,130700,86934080,4645,4645,4645,4645,0
20241122,130600,86934080,4645,4645,4645,4645,0
20241122,130500,86934080,4645,4645,4645,4645,0
20241122,130400,86934080,4645,4645,4645,4645,0
20241122,130300,86934080,4645,4645,4645,4645,0
20241122,130200,86934080,4645,4645,4645,4645,0
20241122,130100,86934080,4645,4645,4645,4645,0
20241122,130000,86934080,4645,4645,4645,4645,0
20241122,125900,86934080,4645,4645,4645,4645,2
20241122,125800,86924790,4665,4665,4665,4665,0
20241122,125700,86924790,4665,4645,4665,4645,5
20241122,125600,86901530,4645,4645,4645,4645,0
20241122,125500,86901530,4645,4645,4645,4645,0
20241122,125400,86901530,4645,4655,4655,4645,2237
20241122,125300,76498380,4665,4665,4665,4665,0
20241122,125200,76498380,4665,4660,4665,4660,14
20241122,125100,76433135,4665,4665,4665,4665,0
20241122,125000,76433135,4665,4660,4665,4660,23
20241122,124900,76325950,4655,4655,4655,4655,0
20241122,124800,76325950,4655,4655,4655,4655,0
20241122,124700,76325950,4655,4655,4655,4655,7
20241122,124600,76293365,4655,4655,4655,4655,10
20241122,124500,76246815,4660,4660,4660,4660,27
20241122,124400,76120995,4660,4660,4660,4660,1
20241122,124300,76116335,4660,4660,4660,4660,0
20241122,124200,76116335,4660,4655,4660,4655,38
20241122,124100,75939395,4655,4660,4660,4655,107
20241122,124000,75441295,4655,4655,4655,4655,0
20241122,123900,75441295,4655,4655,4655,4655,0
20241122,123800,75441295,4655,4655,4655,4655,0
20241122,123700,75441295,4655,4655,4655,4655,3
20241122,123600,75427330,4665,4660,4665,4655,207
20241122,123500,74462735,4665,4665,4665,4665,1
20241122,123400,74458070,4665,4665,4665,4665,11
20241122,123300,74406755,4665,4665,4665,4665,107
20241122,123200,73907600,4665,4665,4665,4665,0
20241122,123100,73907600,4665,4665,4665,4665,0
20241122,123000,73907600,4665,4665,4665,4665,0
20241122,122900,73907600,4665,4665,4665,4665,0
20241122,122800,73907600,4665,4665,4665,4665,0
20241122,122700,73907600,4665,4665,4665,4665,0
20241122,122600,73907600,4665,4665,4665,4665,1
20241122,122500,73902935,4660,4665,4665,4660,2
20241122,122400,73893610,4665,4665,4665,4665,10
20241122,122300,73846960,4665,4665,4665,4665,0
20241122,122200,73846960,4665,4665,4665,4665,0
20241122,122100,73846960,4665,4665,4665,4665,1
20241122,122000,73842295,4655,4655,4655,4655,10
20241122,121900,73795745,4665,4665,4665,4665,0
20241122,121800,73795745,4665,4665,4665,4665,0
20241122,121700,73795745,4665,4665,4665,4665,0
20241122,121600,73795745,4665,4665,4665,4665,0
20241122,121500,73795745,4665,4665,4665,4665,1
20241122,121400,73791080,4660,4655,4660,4655,66
20241122,121300,73483620,4655,4655,4655,4655,0
20241122,121200,73483620,4655,4655,4655,4655,1
20241122,121100,73478965,4655,4655,4655,4655,2
20241122,121000,73469655,4655,4655,4655,4655,0
20241122,120900,73469655,4655,4655,4655,4655,0
20241122,120800,73469655,4655,4655,4655,4655,107
20241122,120700,72971570,4655,4655,4655,4655,0
20241122,120600,72971570,4655,4655,4655,4655,0
20241122,120500,72971570,4655,4655,4655,4655,107
20241122,120400,72473485,4655,4655,4655,4655,72
20241122,120300,72138325,4655,4655,4655,4655,29
20241122,120200,72003330,4660,4660,4660,4660,0
20241122,120100,72003330,4660,4660,4660,4660,0
20241122,120000,72003330,4660,4660,4660,4660,1
20241122,115900,71998670,4655,4655,4655,4655,0
20241122,115800,71998670,4655,4655,4655,4655,15
20241122,115700,71928845,4655,4655,4655,4655,42
20241122,115600,71733335,4660,4660,4660,4660,0
20241122,115500,71733335,4660,4660,4660,4660,214
20241122,115400,70736095,4660,4660,4660,4660,217
20241122,115300,69724875,4655,4655,4655,4655,0
20241122,115200,69724875,4655,4655,4655,4655,0
20241122,115100,69724875,4655,4650,4655,4650,386
20241122,115000,67928195,4650,4650,4650,4650,0
20241122,114900,67928195,4650,4650,4650,4650,11
20241122,114800,67877045,4650,4650,4650,4650,0
20241122,114700,67877045,4650,4650,4650,4650,0
20241122,114600,67877045,4650,4650,4650,4650,1
20241122,114500,67872395,4650,4650,4650,4650,107
20241122,114400,67374845,4650,4650,4650,4650,0
20241122,114300,67374845,4650,4650,4650,4650,0
20241122,114200,67374845,4650,4650,4650,4650,15
20241122,114100,67305095,4650,4650,4650,4650,0
20241122,114000,67305095,4650,4650,4650,4650,107
20241122,113900,66807545,4655,4655,4655,4655,0
20241122,113800,66807545,4655,4655,4655,4655,0
20241122,113700,66807545,4655,4655,4655,4655,1
20241122,113600,66802890,4650,4650,4650,4650,0
20241122,113500,66802890,4650,4650,4650,4650,0
20241122,113400,66802890,4650,4650,4650,4650,0
20241122,113300,66802890,4650,4650,4650,4650,117
20241122,113200,66258840,4650,4655,4655,4650,136
20241122,113100,65625965,4655,4655,4655,4655,0
20241122,113000,65625965,4655,4655,4655,4655,109
20241122,112900,65118570,4655,4655,4655,4655,0
20241122,112800,65118570,4655,4655,4655,4655,0
20241122,112700,65118570,4655,4655,4655,4655,797
20241122,112600,61408535,4655,4655,4655,4655,0
20241122,112500,61408535,4655,4655,4655,4655,8
20241122,112400,61371295,4655,4655,4655,4655,291
20241122,112300,60016690,4660,4660,4660,4660,0
20241122,112200,60016690,4660,4660,4660,4660,1
20241122,112100,60012030,4660,4660,4660,4660,0
20241122,112000,60012030,4660,4660,4660,4660,0
20241122,111900,60012030,4660,4660,4660,4660,0
20241122,111800,60012030,4660,4660,4660,4660,1
20241122,111700,60007370,4660,4660,4660,4660,1
20241122,111600,60002710,4660,4665,4665,4660,352
20241122,111500,58362385,4665,4665,4665,4665,0
20241122,111400,58362385,4665,4665,4665,4665,0
20241122,111300,58362385,4665,4665,4665,4665,0
20241122,111200,58362385,4665,4665,4665,4665,0
20241122,111100,58362385,4665,4665,4665,4665,0
20241122,111000,58362385,4665,4665,4665,4665,0
20241122,110900,58362385,4665,4665,4665,4665,0
20241122,110800,58362385,4665,4665,4665,4665,0
20241122,110700,58362385,4665,4665,4665,4665,0
20241122,110600,58362385,4665,4660,4665,4660,13
20241122,110500,58301750,4665,4665,4665,4665,12
20241122,110400,58245770,4665,4665,4665,4665,0
20241122,110300,58245770,4665,4665,4665,4665,0
20241122,110200,58245770,4665,4665,4665,4665,0
20241122,110100,58245770,4665,4665,4665,4665,0
20241122,110000,58245770,4665,4665,4665,4665,0
20241122,105900,58245770,4665,4665,4665,4665,0
20241122,105800,58245770,4665,4665,4665,4665,0
20241122,105700,58245770,4665,4665,4665,4665,0
20241122,105600,58245770,4665,4665,4665,4665,0
20241122,105500,58245770,4665,4665,4665,4665,174
20241122,105400,57434060,4670,4670,4670,4670,97
20241122,105300,56981070,4670,4670,4670,4670,2
20241122,105200,56971730,4670,4670,4670,4670,0
20241122,105100,56971730,4670,4670,4670,4670,1
20241122,105000,56967060,4670,4670,4670,4670,0
20241122,104900,56967060,4670,4670,4670,4670,0
20241122,104800,56967060,4670,4670,4670,4670,0
20241122,104700,56967060,4670,4670,4670,4670,0
20241122,104600,56967060,4670,4670,4670,4670,10
20241122,104500,56920360,4660,4660,4660,4660,0
20241122,104400,56920360,4660,4660,4660,4660,0
20241122,104300,56920360,4660,4670,4670,4660,8
20241122,104200,56883010,4670,4660,4670,4660,4
20241122,104100,56864360,4665,4665,4665,4665,195
20241122,104000,55954685,4665,4665,4665,4665,200
20241122,103900,55021685,4665,4660,4665,4660,1586
20241122,103800,47624795,4660,4660,4665,4660,279
20241122,103700,46324505,4660,4660,4660,4660,90
20241122,103600,45905105,4660,4660,4660,4660,0
20241122,103500,45905105,4660,4660,4660,4660,0
20241122,103400,45905105,4660,4660,4660,4660,163
20241122,103300,45145525,4660,4660,4660,4660,0
20241122,103200,45145525,4660,4660,4660,4660,0
20241122,103100,45145525,4660,4660,4660,4660,32
20241122,103000,44996405,4660,4660,4660,4660,0
20241122,102900,44996405,4660,4660,4660,4660,0
20241122,102800,44996405,4660,4660,4660,4660,616
20241122,102700,42125845,4660,4660,4660,4660,0
20241122,102600,42125845,4660,4655,4660,4655,1186
20241122,102500,36602515,4655,4655,4655,4655,0
20241122,102400,36602515,4655,4655,4655,4655,0
20241122,102300,36602515,4655,4655,4655,4655,340
20241122,102200,35019815,4660,4660,4660,4660,0
20241122,102100,35019815,4660,4660,4660,4660,0
20241122,102000,35019815,4660,4660,4660,4660,0
20241122,101900,35019815,4660,4660,4660,4660,0
20241122,101800,35019815,4660,4660,4660,4660,100
20241122,101700,34553815,4655,4655,4655,4655,426
20241122,101600,32570785,4660,4660,4660,4660,1
20241122,101500,32566125,4660,4660,4660,4660,0
20241122,101400,32566125,4660,4660,4660,4660,0
20241122,101300,32566125,4660,4660,4660,4660,0
20241122,101200,32566125,4660,4660,4660,4660,0
20241122,101100,32566125,4660,4660,4660,4660,298
20241122,101000,31177445,4660,4660,4660,4660,402
20241122,100900,29304125,4660,4660,4660,4660,98
20241122,100800,28847445,4660,4660,4660,4660,0
20241122,100700,28847445,4660,4660,4665,4660,103
20241122,100600,28367460,4655,4660,4660,4655,357
20241122,100500,26704275,4665,4660,4665,4660,132
20241122,100400,26089145,4665,4665,4665,4665,10
20241122,100300,26042495,4665,4665,4665,4665,0
20241122,100200,26042495,4665,4665,4665,4665,1
20241122,100100,26037830,4665,4660,4665,4660,6
20241122,100000,26009845,4660,4660,4660,4660,0
20241122,095900,26009845,4660,4660,4660,4660,349
20241122,095800,24383505,4660,4660,4660,4660,292
20241122,095700,23022785,4660,4660,4660,4660,0
20241122,095600,23022785,4660,4655,4660,4655,348
20241122,095500,21401850,4660,4660,4660,4660,0
20241122,095400,21401850,4660,4660,4660,4660,0
20241122,095300,21401850,4660,4660,4660,4660,0
20241122,095200,21401850,4660,4660,4660,4660,0
20241122,095100,21401850,4660,4660,4660,4660,5
20241122,095000,21378550,4660,4660,4660,4660,0
20241122,094900,21378550,4660,4660,4660,4660,0
20241122,094800,21378550,4660,4660,4660,4660,0
20241122,094700,21378550,4660,4650,4660,4650,3
20241122,094600,21364590,4655,4655,4655,4655,500
20241122,094500,19037090,4655,4655,4655,4655,1
20241122,094400,19032435,4655,4655,4655,4655,6
20241122,094300,19004505,4655,4655,4655,4655,18
20241122,094200,18920715,4655,4655,4655,4655,2
20241122,094100,18911405,4655,4655,4655,4655,1
20241122,094000,18906750,4655,4655,4655,4650,9
20241122,093900,18864885,4655,4655,4655,4655,19
20241122,093800,18776440,4655,4655,4655,4655,10
20241122,093700,18729890,4655,4655,4655,4650,51
20241122,093600,18492580,4660,4660,4660,4660,82
20241122,093500,18110460,4665,4665,4665,4665,0
20241122,093400,18110460,4665,4665,4665,4665,1
20241122,093300,18105795,4665,4665,4665,4655,30
20241122,093200,17966060,4660,4660,4665,4660,9
20241122,093100,17924115,4665,4670,4670,4665,34
20241122,093000,17765490,4665,4665,4670,4660,378
20241122,092900,16002645,4665,4655,4670,4655,298
20241122,092800,14613885,4655,4655,4660,4655,82
20241122,092700,14232155,4655,4650,4655,4650,84
20241122,092600,13841530,4645,4645,4650,4645,35
20241122,092500,13678935,4645,4645,4645,4645,69
20241122,092400,13358430,4640,4640,4640,4640,15
20241122,092300,13288830,4645,4635,4645,4635,43
20241122,092200,13089305,4630,4630,4630,4630,0
20241122,092100,13089305,4630,4630,4630,4630,2000
20241122,092000,3829305,4630,4630,4630,4630,45
20241122,091900,3620955,4630,4630,4630,4630,0
20241122,091800,3620955,4630,4630,4630,4630,1
20241122,091700,3616325,4640,4630,4640,4630,485
20241122,091600,1369255,4630,4630,4630,4630,0
20241122,091500,1369255,4630,4630,4630,4630,0
20241122,091400,1369255,4630,4630,4630,4630,17
20241122,091300,1290545,4625,4625,4625,4625,0
20241122,091200,1290545,4625,4625,4625,4625,200
20241122,091100,365545,4625,4625,4625,4625,10
20241122,091000,319295,4630,4630,4630,4630,31
20241122,090900,175765,4625,4625,4625,4625,0
20241122,090800,175765,4625,4625,4625,4625,5
20241122,090700,152640,4625,4625,4625,4625,0
20241122,090600,152640,4625,4625,4625,4625,12
20241122,090500,97140,4625,4625,4625,4625,13
20241122,090400,37015,4625,4625,4625,4625,6
20241122,090300,9265,4625,4625,4625,4625,1
20241122,090200,4640,4640,4640,4640,4640,0
20241122,090100,4640,4640,4640,4640,4640,0
20241122,090000,4640,4640,4640,4640,4640,1