KissMeData/044960/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,192600,156530615,4835,4835,4835,4835,541
20241121,192500,156530615,4835,4835,4835,4835,0
20241121,192400,156530615,4835,4835,4835,4835,0
20241121,192300,156530615,4835,4835,4835,4835,0
20241121,192200,156530615,4835,4835,4835,4835,0
20241121,192100,156530615,4835,4835,4835,4835,0
20241121,192000,156530615,4835,4835,4835,4835,0
20241121,191900,156530615,4835,4835,4835,4835,0
20241121,191800,156530615,4835,4835,4835,4835,0
20241121,191700,156530615,4835,4835,4835,4835,0
20241121,191600,156530615,4835,4835,4835,4835,0
20241121,191500,156530615,4835,4835,4835,4835,0
20241121,191400,156530615,4835,4835,4835,4835,0
20241121,191300,156530615,4835,4835,4835,4835,0
20241121,191200,156530615,4835,4835,4835,4835,0
20241121,191100,156530615,4835,4835,4835,4835,0
20241121,191000,156530615,4835,4835,4835,4835,0
20241121,190900,156530615,4835,4835,4835,4835,0
20241121,190800,156530615,4835,4835,4835,4835,0
20241121,190700,156530615,4835,4835,4835,4835,0
20241121,190600,156530615,4835,4835,4835,4835,0
20241121,190500,156530615,4835,4835,4835,4835,0
20241121,190400,156530615,4835,4835,4835,4835,0
20241121,190300,156530615,4835,4835,4835,4835,0
20241121,190200,156530615,4835,4835,4835,4835,0
20241121,190100,156530615,4835,4835,4835,4835,0
20241121,190000,156530615,4835,4835,4835,4835,0
20241121,185900,156530615,4835,4835,4835,4835,0
20241121,185800,156530615,4835,4835,4835,4835,0
20241121,185700,156530615,4835,4835,4835,4835,0
20241121,185600,156530615,4835,4835,4835,4835,541
20241121,185500,156530615,4835,4835,4835,4835,0
20241121,185400,156530615,4835,4835,4835,4835,0
20241121,185300,156530615,4835,4835,4835,4835,0
20241121,185200,156530615,4835,4835,4835,4835,0
20241121,185100,156530615,4835,4835,4835,4835,0
20241121,185000,156530615,4835,4835,4835,4835,0
20241121,184900,156530615,4835,4835,4835,4835,0
20241121,184800,156530615,4835,4835,4835,4835,0
20241121,184700,156530615,4835,4835,4835,4835,0
20241121,184600,156530615,4835,4835,4835,4835,0
20241121,184500,156530615,4835,4835,4835,4835,0
20241121,184400,156530615,4835,4835,4835,4835,0
20241121,184300,156530615,4835,4835,4835,4835,0
20241121,184200,156530615,4835,4835,4835,4835,0
20241121,184100,156530615,4835,4835,4835,4835,0
20241121,184000,156530615,4835,4835,4835,4835,0
20241121,183900,156530615,4835,4835,4835,4835,0
20241121,183800,156530615,4835,4835,4835,4835,0
20241121,183700,156530615,4835,4835,4835,4835,0
20241121,183600,156530615,4835,4835,4835,4835,0
20241121,183500,156530615,4835,4835,4835,4835,0
20241121,183400,156530615,4835,4835,4835,4835,0
20241121,183300,156530615,4835,4835,4835,4835,0
20241121,183200,156530615,4835,4835,4835,4835,0
20241121,183100,156530615,4835,4835,4835,4835,0
20241121,183000,156530615,4835,4835,4835,4835,0
20241121,182900,156530615,4835,4835,4835,4835,0
20241121,182800,156530615,4835,4835,4835,4835,0
20241121,182700,156530615,4835,4835,4835,4835,0
20241121,182600,156530615,4835,4835,4835,4835,541
20241121,182500,156530615,4835,4835,4835,4835,0
20241121,182400,156530615,4835,4835,4835,4835,0
20241121,182300,156530615,4835,4835,4835,4835,0
20241121,182200,156530615,4835,4835,4835,4835,0
20241121,182100,156530615,4835,4835,4835,4835,0
20241121,182000,156530615,4835,4835,4835,4835,0
20241121,181900,156530615,4835,4835,4835,4835,0
20241121,181800,156530615,4835,4835,4835,4835,0
20241121,181700,156530615,4835,4835,4835,4835,0
20241121,181600,156530615,4835,4835,4835,4835,0
20241121,181500,156530615,4835,4835,4835,4835,0
20241121,181400,156530615,4835,4835,4835,4835,0
20241121,181300,156530615,4835,4835,4835,4835,0
20241121,181200,156530615,4835,4835,4835,4835,0
20241121,181100,156530615,4835,4835,4835,4835,0
20241121,181000,156530615,4835,4835,4835,4835,0
20241121,180900,156530615,4835,4835,4835,4835,0
20241121,180800,156530615,4835,4835,4835,4835,0
20241121,180700,156530615,4835,4835,4835,4835,0
20241121,180600,156530615,4835,4835,4835,4835,0
20241121,180500,156530615,4835,4835,4835,4835,0
20241121,180400,156530615,4835,4835,4835,4835,0
20241121,180300,156530615,4835,4835,4835,4835,0
20241121,180200,156530615,4835,4835,4835,4835,0
20241121,180100,156530615,4835,4835,4835,4835,0
20241121,180000,156530615,4835,4835,4835,4835,0
20241121,175900,156530615,4835,4835,4835,4835,0
20241121,175800,156530615,4835,4835,4835,4835,0
20241121,175700,156530615,4835,4835,4835,4835,0
20241121,175600,156530615,4835,4835,4835,4835,541
20241121,175500,156530615,4835,4835,4835,4835,0
20241121,175400,156530615,4835,4835,4835,4835,0
20241121,175300,156530615,4835,4835,4835,4835,0
20241121,175200,156530615,4835,4835,4835,4835,0
20241121,175100,156530615,4835,4835,4835,4835,0
20241121,175000,156530615,4835,4835,4835,4835,0
20241121,174900,156530615,4835,4835,4835,4835,0
20241121,174800,156530615,4835,4835,4835,4835,0
20241121,174700,156530615,4835,4835,4835,4835,0
20241121,174600,156530615,4835,4835,4835,4835,0
20241121,174500,156530615,4835,4835,4835,4835,0
20241121,174400,156530615,4835,4835,4835,4835,0
20241121,174300,156530615,4835,4835,4835,4835,0
20241121,174200,156530615,4835,4835,4835,4835,0
20241121,174100,156530615,4835,4835,4835,4835,0
20241121,174000,156530615,4835,4835,4835,4835,0
20241121,173900,156530615,4835,4835,4835,4835,0
20241121,173800,156530615,4835,4835,4835,4835,0
20241121,173700,156530615,4835,4835,4835,4835,0
20241121,173600,156530615,4835,4835,4835,4835,0
20241121,173500,156530615,4835,4835,4835,4835,0
20241121,173400,156530615,4835,4835,4835,4835,0
20241121,173300,156530615,4835,4835,4835,4835,0
20241121,173200,156530615,4835,4835,4835,4835,0
20241121,173100,156530615,4835,4835,4835,4835,0
20241121,173000,156530615,4835,4835,4835,4835,0
20241121,172900,156530615,4835,4835,4835,4835,0
20241121,172800,156530615,4835,4835,4835,4835,0
20241121,172700,156530615,4835,4835,4835,4835,0
20241121,172600,156530615,4835,4835,4835,4835,541
20241121,172500,156530615,4835,4835,4835,4835,0
20241121,172400,156530615,4835,4835,4835,4835,0
20241121,172300,156530615,4835,4835,4835,4835,0
20241121,172200,156530615,4835,4835,4835,4835,0
20241121,172100,156530615,4835,4835,4835,4835,0
20241121,172000,156530615,4835,4835,4835,4835,0
20241121,171900,156530615,4835,4835,4835,4835,0
20241121,171800,156530615,4835,4835,4835,4835,0
20241121,171700,156530615,4835,4835,4835,4835,0
20241121,171600,156530615,4835,4835,4835,4835,0
20241121,171500,156530615,4835,4835,4835,4835,0
20241121,171400,156530615,4835,4835,4835,4835,0
20241121,171300,156530615,4835,4835,4835,4835,0
20241121,171200,156530615,4835,4835,4835,4835,0
20241121,171100,156530615,4835,4835,4835,4835,0
20241121,171000,156530615,4835,4835,4835,4835,0
20241121,170900,156530615,4835,4835,4835,4835,0
20241121,170800,156530615,4835,4835,4835,4835,0
20241121,170700,156530615,4835,4835,4835,4835,0
20241121,170600,156530615,4835,4835,4835,4835,0
20241121,170500,156530615,4835,4835,4835,4835,0
20241121,170400,156530615,4835,4835,4835,4835,0
20241121,170300,156530615,4835,4835,4835,4835,0
20241121,170200,156530615,4835,4835,4835,4835,0
20241121,170100,156530615,4835,4835,4835,4835,0
20241121,170000,156530615,4835,4835,4835,4835,0
20241121,165900,156530615,4835,4835,4835,4835,0
20241121,165800,156530615,4835,4835,4835,4835,0
20241121,165700,156530615,4835,4835,4835,4835,0
20241121,165600,156530615,4835,4835,4835,4835,541
20241121,165500,156530615,4835,4835,4835,4835,0
20241121,165400,156530615,4835,4835,4835,4835,0
20241121,165300,156530615,4835,4835,4835,4835,0
20241121,165200,156530615,4835,4835,4835,4835,0
20241121,165100,156530615,4835,4835,4835,4835,0
20241121,165000,156530615,4835,4835,4835,4835,0
20241121,164900,156530615,4835,4835,4835,4835,0
20241121,164800,156530615,4835,4835,4835,4835,0
20241121,164700,156530615,4835,4835,4835,4835,0
20241121,164600,156530615,4835,4835,4835,4835,0
20241121,164500,156530615,4835,4835,4835,4835,0
20241121,164400,156530615,4835,4835,4835,4835,0
20241121,164300,156530615,4835,4835,4835,4835,0
20241121,164200,156530615,4835,4835,4835,4835,0
20241121,164100,156530615,4835,4835,4835,4835,0
20241121,164000,156530615,4835,4835,4835,4835,0
20241121,163900,156530615,4835,4835,4835,4835,0
20241121,163800,156530615,4835,4835,4835,4835,0
20241121,163700,156530615,4835,4835,4835,4835,0
20241121,163600,156530615,4835,4835,4835,4835,0
20241121,163500,156530615,4835,4835,4835,4835,0
20241121,163400,156530615,4835,4835,4835,4835,0
20241121,163300,156530615,4835,4835,4835,4835,0
20241121,163200,156530615,4835,4835,4835,4835,0
20241121,163100,156530615,4835,4835,4835,4835,0
20241121,163000,156530615,4835,4835,4835,4835,0
20241121,162900,156530615,4835,4835,4835,4835,0
20241121,162800,156530615,4835,4835,4835,4835,0
20241121,162700,156530615,4835,4835,4835,4835,0
20241121,162600,156530615,4835,4835,4835,4835,541
20241121,162500,156530615,4835,4835,4835,4835,0
20241121,162400,156530615,4835,4835,4835,4835,0
20241121,162300,156530615,4835,4835,4835,4835,0
20241121,162200,156530615,4835,4835,4835,4835,0
20241121,162100,156530615,4835,4835,4835,4835,0
20241121,162000,156530615,4835,4835,4835,4835,0
20241121,161900,156530615,4835,4835,4835,4835,0
20241121,161800,156530615,4835,4835,4835,4835,0
20241121,161700,156530615,4835,4835,4835,4835,0
20241121,161600,156530615,4835,4835,4835,4835,0
20241121,161500,156530615,4835,4835,4835,4835,0
20241121,161400,156530615,4835,4835,4835,4835,0
20241121,161300,156530615,4835,4835,4835,4835,0
20241121,161200,156530615,4835,4835,4835,4835,0
20241121,161100,156530615,4835,4835,4835,4835,0
20241121,161000,156530615,4835,4835,4835,4835,0
20241121,160900,156530615,4835,4835,4835,4835,0
20241121,160800,156530615,4835,4835,4835,4835,0
20241121,160700,156530615,4835,4835,4835,4835,0
20241121,160600,156530615,4835,4835,4835,4835,0
20241121,160500,156530615,4835,4835,4835,4835,0
20241121,160400,156530615,4835,4835,4835,4835,0
20241121,160300,156530615,4835,4835,4835,4835,0
20241121,160200,156530615,4835,4835,4835,4835,0
20241121,160100,156530615,4835,4835,4835,4835,0
20241121,160000,156530615,4835,4835,4835,4835,0
20241121,155900,156530615,4835,4835,4835,4835,0
20241121,155800,156530615,4835,4835,4835,4835,0
20241121,155700,156530615,4835,4835,4835,4835,0
20241121,155600,156530615,4835,4835,4835,4835,541
20241121,155500,156530615,4835,4835,4835,4835,0
20241121,155400,156530615,4835,4835,4835,4835,0
20241121,155300,156530615,4835,4835,4835,4835,0
20241121,155200,156530615,4835,4835,4835,4835,0
20241121,155100,156530615,4835,4835,4835,4835,0
20241121,155000,156530615,4835,4835,4835,4835,0
20241121,154900,156530615,4835,4835,4835,4835,0
20241121,154800,156530615,4835,4835,4835,4835,0
20241121,154700,156530615,4835,4835,4835,4835,0
20241121,154600,156530615,4835,4835,4835,4835,0
20241121,154500,156530615,4835,4835,4835,4835,0
20241121,154400,156530615,4835,4835,4835,4835,0
20241121,154300,156530615,4835,4835,4835,4835,0
20241121,154200,156530615,4835,4835,4835,4835,0
20241121,154100,156530615,4835,4835,4835,4835,0
20241121,154000,156530615,4835,4835,4835,4835,0
20241121,153900,156530615,4835,4835,4835,4835,0
20241121,153800,156530615,4835,4835,4835,4835,0
20241121,153700,156530615,4835,4835,4835,4835,0
20241121,153600,156530615,4835,4835,4835,4835,0
20241121,153500,156530615,4835,4835,4835,4835,0
20241121,153400,156530615,4835,4835,4835,4835,0
20241121,153300,156530615,4835,4835,4835,4835,0
20241121,153200,156530615,4835,4835,4835,4835,0
20241121,153100,156530615,4835,4835,4835,4835,0
20241121,153000,156530615,4835,4835,4835,4835,541
20241121,152900,153914880,4835,4835,4835,4835,0
20241121,152800,153914880,4835,4835,4835,4835,0
20241121,152700,153914880,4835,4835,4835,4835,0
20241121,152600,153914880,4835,4835,4835,4835,0
20241121,152500,153914880,4835,4835,4835,4835,0
20241121,152400,153914880,4835,4835,4835,4835,0
20241121,152300,153914880,4835,4835,4835,4835,0
20241121,152200,153914880,4835,4835,4835,4835,0
20241121,152100,153914880,4835,4835,4835,4835,0
20241121,152000,153914880,4835,4835,4835,4835,0
20241121,151900,153914880,4835,4825,4835,4820,50
20241121,151800,153673840,4835,4835,4835,4835,0
20241121,151700,153673840,4835,4830,4835,4830,4
20241121,151600,153654515,4820,4820,4820,4820,0
20241121,151500,153654515,4820,4820,4820,4820,0
20241121,151400,153654515,4820,4820,4820,4820,2
20241121,151300,153644875,4820,4820,4820,4820,100
20241121,151200,153162875,4825,4825,4825,4825,11
20241121,151100,153109800,4825,4825,4825,4825,8
20241121,151000,153071200,4825,4825,4825,4825,0
20241121,150900,153071200,4825,4825,4825,4825,0
20241121,150800,153071200,4825,4825,4825,4825,0
20241121,150700,153071200,4825,4825,4825,4825,0
20241121,150600,153071200,4825,4825,4825,4825,1
20241121,150500,153066375,4825,4825,4825,4825,1
20241121,150400,153061550,4825,4825,4825,4825,0
20241121,150300,153061550,4825,4825,4825,4825,1
20241121,150200,153056725,4825,4825,4825,4825,30
20241121,150100,152911975,4825,4825,4825,4825,40
20241121,150000,152718975,4825,4825,4825,4825,20
20241121,145900,152622475,4825,4825,4825,4825,90
20241121,145800,152188225,4815,4820,4820,4815,207
20241121,145700,151191035,4820,4820,4820,4820,0
20241121,145600,151191035,4820,4820,4820,4820,100
20241121,145500,150709035,4820,4820,4825,4820,347
20241121,145400,149036490,4820,4820,4820,4820,85
20241121,145300,148626790,4825,4825,4825,4825,0
20241121,145200,148626790,4825,4825,4825,4825,0
20241121,145100,148626790,4825,4825,4825,4825,0
20241121,145000,148626790,4825,4825,4825,4825,1
20241121,144900,148621965,4820,4820,4820,4820,593
20241121,144800,145763705,4825,4825,4825,4825,150
20241121,144700,145039955,4825,4825,4825,4825,0
20241121,144600,145039955,4825,4825,4825,4825,0
20241121,144500,145039955,4825,4825,4825,4825,0
20241121,144400,145039955,4825,4825,4825,4825,59
20241121,144300,144755280,4825,4825,4825,4825,0
20241121,144200,144755280,4825,4825,4825,4825,0
20241121,144100,144755280,4825,4825,4825,4825,0
20241121,144000,144755280,4825,4825,4825,4825,0
20241121,143900,144755280,4825,4825,4825,4825,4
20241121,143800,144735980,4825,4825,4825,4825,7
20241121,143700,144702205,4820,4835,4835,4820,1133
20241121,143600,139232400,4840,4840,4840,4840,0
20241121,143500,139232400,4840,4840,4840,4840,0
20241121,143400,139232400,4840,4840,4840,4840,1
20241121,143300,139227560,4840,4840,4840,4840,0
20241121,143200,139227560,4840,4840,4840,4840,0
20241121,143100,139227560,4840,4840,4840,4840,0
20241121,143000,139227560,4840,4840,4840,4840,0
20241121,142900,139227560,4840,4840,4840,4840,0
20241121,142800,139227560,4840,4840,4840,4840,1
20241121,142700,139222720,4840,4840,4840,4840,5
20241121,142600,139198520,4840,4840,4840,4840,0
20241121,142500,139198520,4840,4840,4840,4840,0
20241121,142400,139198520,4840,4840,4840,4840,0
20241121,142300,139198520,4840,4840,4840,4840,0
20241121,142200,139198520,4840,4840,4840,4840,0
20241121,142100,139198520,4840,4840,4840,4840,0
20241121,142000,139198520,4840,4840,4840,4840,0
20241121,141900,139198520,4840,4840,4840,4840,1
20241121,141800,139193680,4840,4840,4840,4840,0
20241121,141700,139193680,4840,4840,4840,4840,0
20241121,141600,139193680,4840,4840,4840,4840,203
20241121,141500,138211160,4835,4835,4835,4835,0
20241121,141400,138211160,4835,4835,4835,4835,0
20241121,141300,138211160,4835,4835,4835,4835,100
20241121,141200,137727660,4830,4830,4830,4830,0
20241121,141100,137727660,4830,4830,4830,4830,0
20241121,141000,137727660,4830,4825,4830,4825,1015
20241121,140900,132828435,4825,4825,4825,4825,0
20241121,140800,132828435,4825,4825,4825,4825,0
20241121,140700,132828435,4825,4825,4825,4825,0
20241121,140600,132828435,4825,4825,4825,4825,5
20241121,140500,132804310,4825,4825,4825,4825,0
20241121,140400,132804310,4825,4825,4825,4825,6
20241121,140300,132775360,4825,4825,4825,4825,0
20241121,140200,132775360,4825,4825,4825,4825,2
20241121,140100,132765710,4820,4820,4820,4820,250
20241121,140000,131560710,4825,4825,4825,4825,256
20241121,135900,130325510,4825,4825,4825,4825,315
20241121,135800,128805635,4825,4825,4825,4825,1000
20241121,135700,123980635,4830,4830,4830,4830,0
20241121,135600,123980635,4830,4830,4830,4830,0
20241121,135500,123980635,4830,4830,4830,4830,0
20241121,135400,123980635,4830,4830,4830,4830,0
20241121,135300,123980635,4830,4830,4830,4830,0
20241121,135200,123980635,4830,4830,4830,4830,0
20241121,135100,123980635,4830,4830,4830,4830,9
20241121,135000,123937165,4830,4830,4830,4830,0
20241121,134900,123937165,4830,4830,4830,4830,0
20241121,134800,123937165,4830,4830,4830,4830,5
20241121,134700,123913015,4830,4830,4830,4830,0
20241121,134600,123913015,4830,4830,4830,4830,31
20241121,134500,123763285,4830,4830,4830,4830,0
20241121,134400,123763285,4830,4830,4830,4830,0
20241121,134300,123763285,4830,4830,4830,4830,0
20241121,134200,123763285,4830,4830,4830,4830,155
20241121,134100,123014635,4830,4830,4830,4830,5
20241121,134000,122990485,4830,4835,4835,4830,84
20241121,133900,122584560,4835,4835,4835,4835,0
20241121,133800,122584560,4835,4835,4835,4835,41
20241121,133700,122386325,4835,4835,4835,4835,12
20241121,133600,122328305,4835,4835,4835,4835,20
20241121,133500,122231605,4835,4835,4835,4835,0
20241121,133400,122231605,4835,4835,4835,4835,1
20241121,133300,122226770,4835,4835,4835,4835,0
20241121,133200,122226770,4835,4835,4835,4835,10
20241121,133100,122178420,4835,4835,4835,4835,12
20241121,133000,122120400,4835,4835,4835,4835,0
20241121,132900,122120400,4835,4835,4835,4835,0
20241121,132800,122120400,4835,4835,4835,4835,0
20241121,132700,122120400,4835,4835,4835,4835,0
20241121,132600,122120400,4835,4835,4835,4835,0
20241121,132500,122120400,4835,4835,4835,4835,0
20241121,132400,122120400,4835,4835,4835,4835,0
20241121,132300,122120400,4835,4835,4835,4835,0
20241121,132200,122120400,4835,4835,4835,4835,0
20241121,132100,122120400,4835,4835,4835,4835,0
20241121,132000,122120400,4835,4835,4835,4835,0
20241121,131900,122120400,4835,4835,4835,4835,10
20241121,131800,122072050,4830,4830,4830,4830,0
20241121,131700,122072050,4830,4830,4830,4830,290
20241121,131600,120671350,4830,4830,4830,4830,10
20241121,131500,120623050,4830,4830,4830,4830,0
20241121,131400,120623050,4830,4830,4830,4830,0
20241121,131300,120623050,4830,4830,4830,4830,100
20241121,131200,120140050,4830,4830,4830,4830,0
20241121,131100,120140050,4830,4830,4830,4830,0
20241121,131000,120140050,4830,4830,4830,4830,0
20241121,130900,120140050,4830,4830,4830,4830,0
20241121,130800,120140050,4830,4830,4830,4830,0
20241121,130700,120140050,4830,4830,4830,4830,0
20241121,130600,120140050,4830,4830,4830,4830,0
20241121,130500,120140050,4830,4830,4830,4830,0
20241121,130400,120140050,4830,4830,4830,4830,1
20241121,130300,120135220,4825,4825,4825,4825,0
20241121,130200,120135220,4825,4825,4825,4825,302
20241121,130100,118678070,4825,4825,4825,4825,0
20241121,130000,118678070,4825,4830,4830,4825,67
20241121,125900,118354545,4830,4830,4830,4830,1
20241121,125800,118349715,4825,4825,4825,4825,0
20241121,125700,118349715,4825,4825,4825,4825,0
20241121,125600,118349715,4825,4825,4825,4825,0
20241121,125500,118349715,4825,4825,4825,4825,0
20241121,125400,118349715,4825,4825,4825,4825,0
20241121,125300,118349715,4825,4825,4825,4825,120
20241121,125200,117770715,4825,4825,4825,4825,0
20241121,125100,117770715,4825,4825,4825,4825,0
20241121,125000,117770715,4825,4825,4825,4825,0
20241121,124900,117770715,4825,4825,4825,4825,7
20241121,124800,117736940,4830,4830,4830,4830,0
20241121,124700,117736940,4830,4830,4830,4830,0
20241121,124600,117736940,4830,4830,4830,4830,0
20241121,124500,117736940,4830,4830,4830,4830,30
20241121,124400,117592040,4830,4830,4830,4830,40
20241121,124300,117398840,4830,4830,4830,4830,5
20241121,124200,117374690,4815,4815,4815,4815,0
20241121,124100,117374690,4815,4815,4815,4815,0
20241121,124000,117374690,4815,4815,4815,4815,0
20241121,123900,117374690,4815,4815,4815,4815,0
20241121,123800,117374690,4815,4815,4815,4815,0
20241121,123700,117374690,4815,4815,4815,4815,0
20241121,123600,117374690,4815,4815,4815,4815,0
20241121,123500,117374690,4815,4815,4815,4815,0
20241121,123400,117374690,4815,4815,4815,4815,0
20241121,123300,117374690,4815,4815,4815,4815,0
20241121,123200,117374690,4815,4815,4815,4815,0
20241121,123100,117374690,4815,4815,4815,4815,0
20241121,123000,117374690,4815,4815,4815,4815,0
20241121,122900,117374690,4815,4815,4815,4815,0
20241121,122800,117374690,4815,4815,4815,4815,0
20241121,122700,117374690,4815,4815,4815,4815,0
20241121,122600,117374690,4815,4815,4815,4815,0
20241121,122500,117374690,4815,4815,4815,4815,0
20241121,122400,117374690,4815,4815,4815,4815,0
20241121,122300,117374690,4815,4815,4815,4815,0
20241121,122200,117374690,4815,4815,4815,4815,0
20241121,122100,117374690,4815,4815,4815,4815,459
20241121,122000,115164605,4830,4830,4830,4830,0
20241121,121900,115164605,4830,4830,4830,4830,16
20241121,121800,115087325,4830,4830,4830,4830,1
20241121,121700,115082495,4815,4815,4815,4815,0
20241121,121600,115082495,4815,4815,4815,4815,0
20241121,121500,115082495,4815,4815,4815,4815,0
20241121,121400,115082495,4815,4815,4815,4815,0
20241121,121300,115082495,4815,4815,4815,4815,0
20241121,121200,115082495,4815,4820,4820,4815,9
20241121,121100,115039145,4815,4815,4815,4815,0
20241121,121000,115039145,4815,4815,4815,4815,0
20241121,120900,115039145,4815,4815,4815,4815,0
20241121,120800,115039145,4815,4815,4815,4815,0
20241121,120700,115039145,4815,4815,4815,4815,0
20241121,120600,115039145,4815,4815,4815,4815,0
20241121,120500,115039145,4815,4815,4815,4815,0
20241121,120400,115039145,4815,4815,4815,4815,0
20241121,120300,115039145,4815,4815,4815,4815,100
20241121,120200,114557645,4815,4815,4815,4815,0
20241121,120100,114557645,4815,4815,4815,4815,100
20241121,120000,114076145,4815,4815,4815,4815,0
20241121,115900,114076145,4815,4815,4815,4815,250
20241121,115800,112872395,4815,4815,4815,4815,0
20241121,115700,112872395,4815,4815,4815,4815,200
20241121,115600,111909395,4815,4815,4815,4815,0
20241121,115500,111909395,4815,4815,4815,4815,1
20241121,115400,111904580,4815,4815,4815,4815,0
20241121,115300,111904580,4815,4815,4815,4815,0
20241121,115200,111904580,4815,4820,4820,4815,1000
20241121,115100,107089185,4820,4820,4820,4820,0
20241121,115000,107089185,4820,4820,4820,4820,4
20241121,114900,107069905,4820,4820,4820,4820,0
20241121,114800,107069905,4820,4820,4820,4820,0
20241121,114700,107069905,4820,4820,4820,4820,0
20241121,114600,107069905,4820,4820,4820,4820,0
20241121,114500,107069905,4820,4820,4820,4820,0
20241121,114400,107069905,4820,4820,4820,4820,800
20241121,114300,103213905,4820,4820,4820,4820,0
20241121,114200,103213905,4820,4820,4820,4820,0
20241121,114100,103213905,4820,4820,4820,4820,0
20241121,114000,103213905,4820,4820,4820,4820,0
20241121,113900,103213905,4820,4820,4820,4820,0
20241121,113800,103213905,4820,4825,4825,4820,500
20241121,113700,100803555,4825,4825,4825,4825,156
20241121,113600,100050855,4825,4825,4825,4825,0
20241121,113500,100050855,4825,4825,4825,4825,0
20241121,113400,100050855,4825,4825,4825,4825,0
20241121,113300,100050855,4825,4825,4825,4825,0
20241121,113200,100050855,4825,4825,4825,4825,0
20241121,113100,100050855,4825,4825,4825,4825,0
20241121,113000,100050855,4825,4830,4830,4825,10
20241121,112900,100002575,4830,4830,4830,4830,0
20241121,112800,100002575,4830,4830,4830,4830,0
20241121,112700,100002575,4830,4830,4830,4830,0
20241121,112600,100002575,4830,4830,4830,4830,5
20241121,112500,99978425,4830,4830,4830,4830,0
20241121,112400,99978425,4830,4830,4830,4830,0
20241121,112300,99978425,4830,4830,4830,4830,0
20241121,112200,99978425,4830,4830,4830,4830,1682
20241121,112100,91854365,4830,4830,4830,4830,100
20241121,112000,91371365,4820,4820,4820,4820,0
20241121,111900,91371365,4820,4820,4820,4820,0
20241121,111800,91371365,4820,4820,4820,4820,0
20241121,111700,91371365,4820,4820,4820,4820,0
20241121,111600,91371365,4820,4820,4820,4820,0
20241121,111500,91371365,4820,4820,4820,4820,200
20241121,111400,90407365,4815,4815,4815,4815,0
20241121,111300,90407365,4815,4815,4815,4815,0
20241121,111200,90407365,4815,4815,4815,4815,0
20241121,111100,90407365,4815,4815,4815,4815,0
20241121,111000,90407365,4815,4820,4820,4815,160
20241121,110900,89636175,4815,4815,4815,4815,0
20241121,110800,89636175,4815,4815,4815,4815,0
20241121,110700,89636175,4815,4815,4815,4815,0
20241121,110600,89636175,4815,4815,4815,4815,0
20241121,110500,89636175,4815,4815,4815,4815,5
20241121,110400,89612100,4820,4825,4825,4820,1000
20241121,110300,84791495,4825,4830,4830,4825,1000
20241121,110200,79963960,4830,4830,4830,4830,0
20241121,110100,79963960,4830,4830,4830,4830,0
20241121,110000,79963960,4830,4830,4830,4830,0
20241121,105900,79963960,4830,4830,4830,4830,138
20241121,105800,79297420,4845,4845,4845,4845,4
20241121,105700,79278040,4830,4830,4830,4830,0
20241121,105600,79278040,4830,4835,4835,4830,47
20241121,105500,79051000,4840,4840,4840,4840,0
20241121,105400,79051000,4840,4840,4840,4840,0
20241121,105300,79051000,4840,4840,4840,4840,400
20241121,105200,77115000,4835,4835,4835,4835,0
20241121,105100,77115000,4835,4835,4835,4835,48
20241121,105000,76882920,4835,4835,4835,4835,0
20241121,104900,76882920,4835,4835,4835,4835,0
20241121,104800,76882920,4835,4835,4835,4835,0
20241121,104700,76882920,4835,4835,4835,4835,0
20241121,104600,76882920,4835,4835,4835,4835,44
20241121,104500,76670180,4840,4840,4840,4840,19
20241121,104400,76578220,4835,4835,4835,4835,0
20241121,104300,76578220,4835,4835,4835,4835,0
20241121,104200,76578220,4835,4835,4835,4835,0
20241121,104100,76578220,4835,4835,4835,4835,13
20241121,104000,76515365,4835,4835,4835,4835,15
20241121,103900,76442840,4825,4820,4825,4820,61
20241121,103800,76148790,4825,4825,4825,4825,5
20241121,103700,76124665,4825,4825,4825,4825,0
20241121,103600,76124665,4825,4825,4825,4825,0
20241121,103500,76124665,4825,4825,4825,4825,0
20241121,103400,76124665,4825,4825,4825,4825,50
20241121,103300,75883415,4815,4815,4815,4815,0
20241121,103200,75883415,4815,4815,4815,4815,0
20241121,103100,75883415,4815,4815,4815,4815,0
20241121,103000,75883415,4815,4815,4815,4815,0
20241121,102900,75883415,4815,4815,4815,4815,0
20241121,102800,75883415,4815,4815,4815,4815,0
20241121,102700,75883415,4815,4815,4815,4815,0
20241121,102600,75883415,4815,4815,4815,4815,0
20241121,102500,75883415,4815,4815,4815,4815,0
20241121,102400,75883415,4815,4815,4815,4815,0
20241121,102300,75883415,4815,4815,4815,4815,0
20241121,102200,75883415,4815,4815,4815,4815,0
20241121,102100,75883415,4815,4815,4815,4815,0
20241121,102000,75883415,4815,4815,4815,4815,0
20241121,101900,75883415,4815,4815,4815,4815,124
20241121,101800,75286355,4815,4815,4815,4815,0
20241121,101700,75286355,4815,4815,4815,4815,380
20241121,101600,73456655,4820,4820,4820,4820,331
20241121,101500,71861235,4820,4820,4820,4820,500
20241121,101400,69451235,4820,4820,4820,4820,0
20241121,101300,69451235,4820,4820,4820,4820,0
20241121,101200,69451235,4820,4820,4820,4820,0
20241121,101100,69451235,4820,4820,4820,4820,0
20241121,101000,69451235,4820,4825,4825,4820,625
20241121,100900,66436960,4840,4840,4840,4840,0
20241121,100800,66436960,4840,4840,4840,4840,0
20241121,100700,66436960,4840,4835,4840,4835,5
20241121,100600,66412775,4825,4825,4825,4825,0
20241121,100500,66412775,4825,4825,4825,4825,0
20241121,100400,66412775,4825,4825,4825,4825,0
20241121,100300,66412775,4825,4825,4825,4825,100
20241121,100200,65930275,4825,4825,4825,4825,42
20241121,100100,65727625,4825,4825,4825,4825,0
20241121,100000,65727625,4825,4835,4835,4820,5667
20241121,095900,38374970,4840,4840,4840,4840,59
20241121,095800,38089410,4845,4850,4850,4845,105
20241121,095700,37580670,4855,4855,4855,4855,0
20241121,095600,37580670,4855,4855,4855,4855,0
20241121,095500,37580670,4855,4855,4855,4855,0
20241121,095400,37580670,4855,4855,4855,4855,1
20241121,095300,37575815,4860,4860,4860,4860,0
20241121,095200,37575815,4860,4860,4860,4860,0
20241121,095100,37575815,4860,4860,4860,4860,0
20241121,095000,37575815,4860,4860,4860,4860,0
20241121,094900,37575815,4860,4860,4860,4860,0
20241121,094800,37575815,4860,4860,4860,4860,0
20241121,094700,37575815,4860,4860,4860,4860,24
20241121,094600,37459175,4865,4865,4865,4865,10
20241121,094500,37410525,4865,4865,4865,4865,0
20241121,094400,37410525,4865,4865,4865,4865,4
20241121,094300,37391065,4865,4865,4865,4865,0
20241121,094200,37391065,4865,4865,4865,4865,1
20241121,094100,37386200,4865,4865,4865,4865,0
20241121,094000,37386200,4865,4865,4865,4865,0
20241121,093900,37386200,4865,4865,4865,4865,0
20241121,093800,37386200,4865,4860,4865,4860,2
20241121,093700,37376475,4860,4860,4860,4860,1
20241121,093600,37371615,4840,4840,4840,4840,240
20241121,093500,36210015,4840,4840,4840,4840,0
20241121,093400,36210015,4840,4840,4840,4840,0
20241121,093300,36210015,4840,4840,4840,4840,355
20241121,093200,34491815,4835,4840,4840,4835,226
20241121,093100,33399035,4835,4835,4835,4835,0
20241121,093000,33399035,4835,4835,4835,4835,0
20241121,092900,33399035,4835,4835,4835,4835,0
20241121,092800,33399035,4835,4835,4835,4835,0
20241121,092700,33399035,4835,4835,4835,4835,182
20241121,092600,32519065,4835,4835,4835,4835,0
20241121,092500,32519065,4835,4835,4835,4835,0
20241121,092400,32519065,4835,4835,4835,4835,45
20241121,092300,32301490,4835,4835,4835,4835,0
20241121,092200,32301490,4835,4835,4835,4830,276
20241121,092100,30967970,4840,4835,4850,4830,1846
20241121,092000,22035890,4835,4840,4840,4835,306
20241121,091900,20555790,4840,4840,4840,4840,0
20241121,091800,20555790,4840,4840,4840,4840,38
20241121,091700,20371870,4840,4840,4840,4840,98
20241121,091600,19897550,4840,4845,4845,4840,367
20241121,091500,18120875,4845,4845,4845,4845,18
20241121,091400,18033665,4845,4845,4845,4845,10
20241121,091300,17985215,4840,4840,4840,4840,0
20241121,091200,17985215,4840,4840,4840,4835,647
20241121,091100,14853745,4840,4855,4855,4840,215
20241121,091000,13811980,4850,4850,4850,4850,0
20241121,090900,13811980,4850,4850,4850,4850,500
20241121,090800,11386980,4850,4850,4850,4850,20
20241121,090700,11289980,4850,4850,4850,4850,2
20241121,090600,11280280,4860,4860,4860,4860,430
20241121,090500,9190480,4860,4860,4860,4860,500
20241121,090400,6760480,4860,4860,4860,4860,1133
20241121,090300,1254100,4880,4880,4880,4880,128
20241121,090200,629460,4880,4880,4880,4880,0
20241121,090100,629460,4880,4880,4880,4880,125
20241121,090000,19460,4880,4860,4880,4860,4