KissMeData/044960/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,192600,250542650,4785,4785,4785,4785,2973
20241122,192500,250542650,4785,4785,4785,4785,0
20241122,192400,250542650,4785,4785,4785,4785,0
20241122,192300,250542650,4785,4785,4785,4785,0
20241122,192200,250542650,4785,4785,4785,4785,0
20241122,192100,250542650,4785,4785,4785,4785,0
20241122,192000,250542650,4785,4785,4785,4785,0
20241122,191900,250542650,4785,4785,4785,4785,0
20241122,191800,250542650,4785,4785,4785,4785,0
20241122,191700,250542650,4785,4785,4785,4785,0
20241122,191600,250542650,4785,4785,4785,4785,0
20241122,191500,250542650,4785,4785,4785,4785,0
20241122,191400,250542650,4785,4785,4785,4785,0
20241122,191300,250542650,4785,4785,4785,4785,0
20241122,191200,250542650,4785,4785,4785,4785,0
20241122,191100,250542650,4785,4785,4785,4785,0
20241122,191000,250542650,4785,4785,4785,4785,0
20241122,190900,250542650,4785,4785,4785,4785,0
20241122,190800,250542650,4785,4785,4785,4785,0
20241122,190700,250542650,4785,4785,4785,4785,0
20241122,190600,250542650,4785,4785,4785,4785,0
20241122,190500,250542650,4785,4785,4785,4785,0
20241122,190400,250542650,4785,4785,4785,4785,0
20241122,190300,250542650,4785,4785,4785,4785,0
20241122,190200,250542650,4785,4785,4785,4785,0
20241122,190100,250542650,4785,4785,4785,4785,0
20241122,190000,250542650,4785,4785,4785,4785,0
20241122,185900,250542650,4785,4785,4785,4785,0
20241122,185800,250542650,4785,4785,4785,4785,0
20241122,185700,250542650,4785,4785,4785,4785,0
20241122,185600,250542650,4785,4785,4785,4785,2973
20241122,185500,250542650,4785,4785,4785,4785,0
20241122,185400,250542650,4785,4785,4785,4785,0
20241122,185300,250542650,4785,4785,4785,4785,0
20241122,185200,250542650,4785,4785,4785,4785,0
20241122,185100,250542650,4785,4785,4785,4785,0
20241122,185000,250542650,4785,4785,4785,4785,0
20241122,184900,250542650,4785,4785,4785,4785,0
20241122,184800,250542650,4785,4785,4785,4785,0
20241122,184700,250542650,4785,4785,4785,4785,0
20241122,184600,250542650,4785,4785,4785,4785,0
20241122,184500,250542650,4785,4785,4785,4785,0
20241122,184400,250542650,4785,4785,4785,4785,0
20241122,184300,250542650,4785,4785,4785,4785,0
20241122,184200,250542650,4785,4785,4785,4785,0
20241122,184100,250542650,4785,4785,4785,4785,0
20241122,184000,250542650,4785,4785,4785,4785,0
20241122,183900,250542650,4785,4785,4785,4785,0
20241122,183800,250542650,4785,4785,4785,4785,0
20241122,183700,250542650,4785,4785,4785,4785,0
20241122,183600,250542650,4785,4785,4785,4785,0
20241122,183500,250542650,4785,4785,4785,4785,0
20241122,183400,250542650,4785,4785,4785,4785,0
20241122,183300,250542650,4785,4785,4785,4785,0
20241122,183200,250542650,4785,4785,4785,4785,0
20241122,183100,250542650,4785,4785,4785,4785,0
20241122,183000,250542650,4785,4785,4785,4785,0
20241122,182900,250542650,4785,4785,4785,4785,0
20241122,182800,250542650,4785,4785,4785,4785,0
20241122,182700,250542650,4785,4785,4785,4785,0
20241122,182600,250542650,4785,4785,4785,4785,2973
20241122,182500,250542650,4785,4785,4785,4785,0
20241122,182400,250542650,4785,4785,4785,4785,0
20241122,182300,250542650,4785,4785,4785,4785,0
20241122,182200,250542650,4785,4785,4785,4785,0
20241122,182100,250542650,4785,4785,4785,4785,0
20241122,182000,250542650,4785,4785,4785,4785,0
20241122,181900,250542650,4785,4785,4785,4785,0
20241122,181800,250542650,4785,4785,4785,4785,0
20241122,181700,250542650,4785,4785,4785,4785,0
20241122,181600,250542650,4785,4785,4785,4785,0
20241122,181500,250542650,4785,4785,4785,4785,0
20241122,181400,250542650,4785,4785,4785,4785,0
20241122,181300,250542650,4785,4785,4785,4785,0
20241122,181200,250542650,4785,4785,4785,4785,0
20241122,181100,250542650,4785,4785,4785,4785,0
20241122,181000,250542650,4785,4785,4785,4785,0
20241122,180900,250542650,4785,4785,4785,4785,0
20241122,180800,250542650,4785,4785,4785,4785,0
20241122,180700,250542650,4785,4785,4785,4785,0
20241122,180600,250542650,4785,4785,4785,4785,0
20241122,180500,250542650,4785,4785,4785,4785,0
20241122,180400,250542650,4785,4785,4785,4785,0
20241122,180300,250542650,4785,4785,4785,4785,0
20241122,180200,250542650,4785,4785,4785,4785,0
20241122,180100,250542650,4785,4785,4785,4785,0
20241122,180000,250542650,4785,4785,4785,4785,0
20241122,175900,250542650,4785,4785,4785,4785,0
20241122,175800,250542650,4785,4785,4785,4785,0
20241122,175700,250542650,4785,4785,4785,4785,0
20241122,175600,250542650,4785,4785,4785,4785,2973
20241122,175500,250542650,4785,4785,4785,4785,0
20241122,175400,250542650,4785,4785,4785,4785,0
20241122,175300,250542650,4785,4785,4785,4785,0
20241122,175200,250542650,4785,4785,4785,4785,0
20241122,175100,250542650,4785,4785,4785,4785,0
20241122,175000,250542650,4785,4785,4785,4785,0
20241122,174900,250542650,4785,4785,4785,4785,0
20241122,174800,250542650,4785,4785,4785,4785,0
20241122,174700,250542650,4785,4785,4785,4785,0
20241122,174600,250542650,4785,4785,4785,4785,0
20241122,174500,250542650,4785,4785,4785,4785,0
20241122,174400,250542650,4785,4785,4785,4785,0
20241122,174300,250542650,4785,4785,4785,4785,0
20241122,174200,250542650,4785,4785,4785,4785,0
20241122,174100,250542650,4785,4785,4785,4785,0
20241122,174000,250542650,4785,4785,4785,4785,0
20241122,173900,250542650,4785,4785,4785,4785,0
20241122,173800,250542650,4785,4785,4785,4785,0
20241122,173700,250542650,4785,4785,4785,4785,0
20241122,173600,250542650,4785,4785,4785,4785,0
20241122,173500,250542650,4785,4785,4785,4785,0
20241122,173400,250542650,4785,4785,4785,4785,0
20241122,173300,250542650,4785,4785,4785,4785,0
20241122,173200,250542650,4785,4785,4785,4785,0
20241122,173100,250542650,4785,4785,4785,4785,0
20241122,173000,250542650,4785,4785,4785,4785,0
20241122,172900,250542650,4785,4785,4785,4785,0
20241122,172800,250542650,4785,4785,4785,4785,0
20241122,172700,250542650,4785,4785,4785,4785,0
20241122,172600,250542650,4785,4785,4785,4785,2973
20241122,172500,250542650,4785,4785,4785,4785,0
20241122,172400,250542650,4785,4785,4785,4785,0
20241122,172300,250542650,4785,4785,4785,4785,0
20241122,172200,250542650,4785,4785,4785,4785,0
20241122,172100,250542650,4785,4785,4785,4785,0
20241122,172000,250542650,4785,4785,4785,4785,0
20241122,171900,250542650,4785,4785,4785,4785,0
20241122,171800,250542650,4785,4785,4785,4785,0
20241122,171700,250542650,4785,4785,4785,4785,0
20241122,171600,250542650,4785,4785,4785,4785,0
20241122,171500,250542650,4785,4785,4785,4785,0
20241122,171400,250542650,4785,4785,4785,4785,0
20241122,171300,250542650,4785,4785,4785,4785,0
20241122,171200,250542650,4785,4785,4785,4785,0
20241122,171100,250542650,4785,4785,4785,4785,0
20241122,171000,250542650,4785,4785,4785,4785,0
20241122,170900,250542650,4785,4785,4785,4785,0
20241122,170800,250542650,4785,4785,4785,4785,0
20241122,170700,250542650,4785,4785,4785,4785,0
20241122,170600,250542650,4785,4785,4785,4785,0
20241122,170500,250542650,4785,4785,4785,4785,0
20241122,170400,250542650,4785,4785,4785,4785,0
20241122,170300,250542650,4785,4785,4785,4785,0
20241122,170200,250542650,4785,4785,4785,4785,0
20241122,170100,250542650,4785,4785,4785,4785,0
20241122,170000,250542650,4785,4785,4785,4785,0
20241122,165900,250542650,4785,4785,4785,4785,0
20241122,165800,250542650,4785,4785,4785,4785,0
20241122,165700,250542650,4785,4785,4785,4785,0
20241122,165600,250542650,4785,4785,4785,4785,2973
20241122,165500,250542650,4785,4785,4785,4785,0
20241122,165400,250542650,4785,4785,4785,4785,0
20241122,165300,250542650,4785,4785,4785,4785,0
20241122,165200,250542650,4785,4785,4785,4785,0
20241122,165100,250542650,4785,4785,4785,4785,0
20241122,165000,250542650,4785,4785,4785,4785,0
20241122,164900,250542650,4785,4785,4785,4785,0
20241122,164800,250542650,4785,4785,4785,4785,0
20241122,164700,250542650,4785,4785,4785,4785,0
20241122,164600,250542650,4785,4785,4785,4785,0
20241122,164500,250542650,4785,4785,4785,4785,0
20241122,164400,250542650,4785,4785,4785,4785,0
20241122,164300,250542650,4785,4785,4785,4785,0
20241122,164200,250542650,4785,4785,4785,4785,0
20241122,164100,250542650,4785,4785,4785,4785,0
20241122,164000,250542650,4785,4785,4785,4785,0
20241122,163900,250542650,4785,4785,4785,4785,0
20241122,163800,250542650,4785,4785,4785,4785,0
20241122,163700,250542650,4785,4785,4785,4785,0
20241122,163600,250542650,4785,4785,4785,4785,0
20241122,163500,250542650,4785,4785,4785,4785,0
20241122,163400,250542650,4785,4785,4785,4785,0
20241122,163300,250542650,4785,4785,4785,4785,0
20241122,163200,250542650,4785,4785,4785,4785,0
20241122,163100,250542650,4785,4785,4785,4785,0
20241122,163000,250542650,4785,4785,4785,4785,0
20241122,162900,250542650,4785,4785,4785,4785,0
20241122,162800,250542650,4785,4785,4785,4785,0
20241122,162700,250542650,4785,4785,4785,4785,0
20241122,162600,250542650,4785,4785,4785,4785,2973
20241122,162500,250542650,4785,4785,4785,4785,0
20241122,162400,250542650,4785,4785,4785,4785,0
20241122,162300,250542650,4785,4785,4785,4785,0
20241122,162200,250542650,4785,4785,4785,4785,0
20241122,162100,250542650,4785,4785,4785,4785,0
20241122,162000,250542650,4785,4785,4785,4785,0
20241122,161900,250542650,4785,4785,4785,4785,0
20241122,161800,250542650,4785,4785,4785,4785,0
20241122,161700,250542650,4785,4785,4785,4785,0
20241122,161600,250542650,4785,4785,4785,4785,0
20241122,161500,250542650,4785,4785,4785,4785,0
20241122,161400,250542650,4785,4785,4785,4785,0
20241122,161300,250542650,4785,4785,4785,4785,0
20241122,161200,250542650,4785,4785,4785,4785,0
20241122,161100,250542650,4785,4785,4785,4785,0
20241122,161000,250542650,4785,4785,4785,4785,0
20241122,160900,250542650,4785,4785,4785,4785,0
20241122,160800,250542650,4785,4785,4785,4785,0
20241122,160700,250542650,4785,4785,4785,4785,0
20241122,160600,250542650,4785,4785,4785,4785,0
20241122,160500,250542650,4785,4785,4785,4785,0
20241122,160400,250542650,4785,4785,4785,4785,0
20241122,160300,250542650,4785,4785,4785,4785,0
20241122,160200,250542650,4785,4785,4785,4785,0
20241122,160100,250542650,4785,4785,4785,4785,0
20241122,160000,250542650,4785,4785,4785,4785,0
20241122,155900,250542650,4785,4785,4785,4785,0
20241122,155800,250542650,4785,4785,4785,4785,0
20241122,155700,250542650,4785,4785,4785,4785,0
20241122,155600,250542650,4785,4785,4785,4785,2973
20241122,155500,250542650,4785,4785,4785,4785,0
20241122,155400,250542650,4785,4785,4785,4785,0
20241122,155300,250542650,4785,4785,4785,4785,0
20241122,155200,250542650,4785,4785,4785,4785,0
20241122,155100,250542650,4785,4785,4785,4785,0
20241122,155000,250542650,4785,4785,4785,4785,0
20241122,154900,250542650,4785,4785,4785,4785,0
20241122,154800,250542650,4785,4785,4785,4785,0
20241122,154700,250542650,4785,4785,4785,4785,0
20241122,154600,250542650,4785,4785,4785,4785,0
20241122,154500,250542650,4785,4785,4785,4785,0
20241122,154400,250542650,4785,4785,4785,4785,0
20241122,154300,250542650,4785,4785,4785,4785,0
20241122,154200,250542650,4785,4785,4785,4785,0
20241122,154100,250542650,4785,4785,4785,4785,0
20241122,154000,250542650,4785,4785,4785,4785,0
20241122,153900,250542650,4785,4785,4785,4785,0
20241122,153800,250542650,4785,4785,4785,4785,0
20241122,153700,250542650,4785,4785,4785,4785,0
20241122,153600,250542650,4785,4785,4785,4785,0
20241122,153500,250542650,4785,4785,4785,4785,0
20241122,153400,250542650,4785,4785,4785,4785,0
20241122,153300,250542650,4785,4785,4785,4785,0
20241122,153200,250542650,4785,4785,4785,4785,0
20241122,153100,250542650,4785,4785,4785,4785,0
20241122,153000,250542650,4785,4785,4785,4785,2973
20241122,152900,236316845,4800,4800,4800,4800,0
20241122,152800,236316845,4800,4800,4800,4800,0
20241122,152700,236316845,4800,4800,4800,4800,0
20241122,152600,236316845,4800,4800,4800,4800,0
20241122,152500,236316845,4800,4800,4800,4800,0
20241122,152400,236316845,4800,4800,4800,4800,0
20241122,152300,236316845,4800,4800,4800,4800,0
20241122,152200,236316845,4800,4800,4800,4800,0
20241122,152100,236316845,4800,4800,4800,4800,0
20241122,152000,236316845,4800,4800,4800,4800,0
20241122,151900,236316845,4800,4790,4800,4790,211
20241122,151800,235306135,4800,4800,4800,4800,20
20241122,151700,235210135,4800,4800,4800,4800,1
20241122,151600,235205335,4800,4800,4800,4800,210
20241122,151500,234197335,4805,4800,4805,4785,401
20241122,151400,232277030,4805,4785,4805,4785,503
20241122,151300,229870135,4785,4785,4785,4785,600
20241122,151200,226999135,4795,4790,4795,4790,327
20241122,151100,225432800,4790,4795,4795,4790,205
20241122,151000,224450825,4800,4800,4800,4790,757
20241122,150900,220822485,4800,4800,4800,4800,400
20241122,150800,218902485,4800,4800,4800,4800,150
20241122,150700,218182485,4800,4800,4800,4800,150
20241122,150600,217462485,4800,4800,4800,4800,100
20241122,150500,216982485,4805,4800,4805,4800,110
20241122,150400,216454185,4800,4800,4800,4800,150
20241122,150300,215734185,4800,4800,4800,4800,394
20241122,150200,213842985,4800,4800,4800,4800,100
20241122,150100,213362985,4805,4805,4805,4805,55
20241122,150000,213098710,4800,4800,4800,4800,500
20241122,145900,210698710,4805,4805,4805,4805,0
20241122,145800,210698710,4805,4800,4805,4800,102
20241122,145700,210209105,4805,4805,4805,4805,1480
20241122,145600,203097705,4810,4810,4810,4810,678
20241122,145500,199836525,4810,4815,4815,4810,826
20241122,145400,195859530,4815,4815,4815,4815,49
20241122,145300,195623595,4815,4815,4815,4815,0
20241122,145200,195623595,4815,4815,4815,4815,13
20241122,145100,195561000,4815,4815,4815,4815,79
20241122,145000,195180615,4815,4815,4815,4815,0
20241122,144900,195180615,4815,4815,4815,4815,0
20241122,144800,195180615,4815,4815,4815,4815,721
20241122,144700,191709000,4810,4810,4810,4810,0
20241122,144600,191709000,4810,4810,4810,4810,0
20241122,144500,191709000,4810,4810,4810,4810,718
20241122,144400,188255420,4810,4810,4810,4810,340
20241122,144300,186620020,4810,4810,4810,4810,0
20241122,144200,186620020,4810,4810,4810,4810,1
20241122,144100,186615210,4815,4815,4815,4815,0
20241122,144000,186615210,4815,4815,4815,4815,0
20241122,143900,186615210,4815,4815,4815,4815,0
20241122,143800,186615210,4815,4815,4815,4815,5
20241122,143700,186591135,4810,4810,4810,4810,0
20241122,143600,186591135,4810,4810,4810,4810,0
20241122,143500,186591135,4810,4810,4810,4810,0
20241122,143400,186591135,4810,4815,4815,4810,1551
20241122,143300,179130670,4815,4815,4815,4815,0
20241122,143200,179130670,4815,4815,4815,4815,0
20241122,143100,179130670,4815,4815,4815,4815,0
20241122,143000,179130670,4815,4815,4815,4815,4
20241122,142900,179111410,4820,4820,4820,4820,0
20241122,142800,179111410,4820,4820,4820,4820,0
20241122,142700,179111410,4820,4820,4820,4820,0
20241122,142600,179111410,4820,4820,4820,4820,0
20241122,142500,179111410,4820,4820,4820,4820,0
20241122,142400,179111410,4820,4820,4820,4820,0
20241122,142300,179111410,4820,4820,4820,4820,0
20241122,142200,179111410,4820,4820,4820,4820,230
20241122,142100,178002810,4810,4810,4810,4810,0
20241122,142000,178002810,4810,4810,4810,4810,106
20241122,141900,177492950,4820,4820,4820,4820,0
20241122,141800,177492950,4820,4820,4820,4820,0
20241122,141700,177492950,4820,4820,4820,4820,1
20241122,141600,177488130,4810,4810,4810,4810,0
20241122,141500,177488130,4810,4810,4810,4810,200
20241122,141400,176526130,4810,4810,4810,4810,509
20241122,141300,174077840,4815,4815,4815,4815,0
20241122,141200,174077840,4815,4815,4815,4815,5
20241122,141100,174053765,4810,4815,4815,4810,304
20241122,141000,172590025,4815,4815,4815,4815,50
20241122,140900,172349275,4815,4815,4815,4815,2736
20241122,140800,159175435,4820,4820,4820,4820,0
20241122,140700,159175435,4820,4820,4820,4820,0
20241122,140600,159175435,4820,4820,4820,4820,0
20241122,140500,159175435,4820,4820,4820,4820,0
20241122,140400,159175435,4820,4820,4820,4820,0
20241122,140300,159175435,4820,4820,4820,4820,0
20241122,140200,159175435,4820,4820,4820,4820,0
20241122,140100,159175435,4820,4820,4820,4820,500
20241122,140000,156765435,4820,4820,4820,4820,5
20241122,135900,156741335,4815,4815,4815,4815,57
20241122,135800,156466880,4820,4820,4820,4820,0
20241122,135700,156466880,4820,4820,4820,4820,2
20241122,135600,156457240,4815,4820,4820,4815,1240
20241122,135500,150486440,4815,4815,4815,4815,0
20241122,135400,150486440,4815,4815,4815,4815,0
20241122,135300,150486440,4815,4815,4815,4815,0
20241122,135200,150486440,4815,4815,4815,4815,0
20241122,135100,150486440,4815,4815,4815,4815,0
20241122,135000,150486440,4815,4815,4815,4815,50
20241122,134900,150245690,4815,4815,4815,4815,0
20241122,134800,150245690,4815,4815,4815,4815,110
20241122,134700,149716040,4820,4820,4820,4820,0
20241122,134600,149716040,4820,4820,4820,4820,879
20241122,134500,145479260,4820,4820,4820,4820,0
20241122,134400,145479260,4820,4820,4820,4820,0
20241122,134300,145479260,4820,4820,4820,4820,50
20241122,134200,145238260,4815,4815,4815,4815,0
20241122,134100,145238260,4815,4815,4815,4815,0
20241122,134000,145238260,4815,4815,4815,4815,0
20241122,133900,145238260,4815,4815,4815,4815,0
20241122,133800,145238260,4815,4815,4815,4815,0
20241122,133700,145238260,4815,4815,4815,4815,20
20241122,133600,145141960,4820,4820,4820,4820,0
20241122,133500,145141960,4820,4820,4820,4820,1
20241122,133400,145137140,4820,4820,4820,4820,0
20241122,133300,145137140,4820,4820,4820,4820,0
20241122,133200,145137140,4820,4820,4820,4820,38
20241122,133100,144953980,4820,4820,4820,4820,213
20241122,133000,143927320,4825,4825,4825,4825,0
20241122,132900,143927320,4825,4825,4825,4825,500
20241122,132800,141514820,4815,4815,4815,4815,0
20241122,132700,141514820,4815,4815,4815,4815,2
20241122,132600,141505190,4815,4815,4815,4815,40
20241122,132500,141312590,4815,4815,4815,4815,38
20241122,132400,141129620,4820,4820,4820,4820,0
20241122,132300,141129620,4820,4820,4820,4820,0
20241122,132200,141129620,4820,4820,4820,4820,0
20241122,132100,141129620,4820,4820,4820,4820,25
20241122,132000,141009120,4820,4820,4820,4820,475
20241122,131900,138719620,4815,4815,4815,4815,1
20241122,131800,138714805,4815,4815,4815,4815,890
20241122,131700,134429455,4820,4820,4820,4820,0
20241122,131600,134429455,4820,4820,4820,4820,0
20241122,131500,134429455,4820,4820,4820,4820,1
20241122,131400,134424635,4825,4825,4825,4825,0
20241122,131300,134424635,4825,4825,4825,4825,0
20241122,131200,134424635,4825,4825,4825,4825,0
20241122,131100,134424635,4825,4825,4825,4825,0
20241122,131000,134424635,4825,4825,4825,4825,0
20241122,130900,134424635,4825,4825,4825,4825,0
20241122,130800,134424635,4825,4825,4825,4825,100
20241122,130700,133942135,4815,4815,4815,4815,0
20241122,130600,133942135,4815,4815,4815,4815,0
20241122,130500,133942135,4815,4815,4815,4810,923
20241122,130400,129497925,4815,4815,4815,4815,100
20241122,130300,129016425,4815,4815,4815,4815,0
20241122,130200,129016425,4815,4815,4815,4815,0
20241122,130100,129016425,4815,4815,4815,4815,1
20241122,130000,129011610,4815,4815,4815,4815,102
20241122,125900,128520480,4815,4815,4815,4815,0
20241122,125800,128520480,4815,4815,4815,4815,150
20241122,125700,127798230,4820,4820,4820,4820,0
20241122,125600,127798230,4820,4820,4820,4820,0
20241122,125500,127798230,4820,4820,4820,4820,0
20241122,125400,127798230,4820,4820,4820,4820,10
20241122,125300,127750030,4830,4830,4830,4830,0
20241122,125200,127750030,4830,4815,4830,4815,203
20241122,125100,126772550,4820,4820,4820,4820,0
20241122,125000,126772550,4820,4820,4820,4820,32
20241122,124900,126618310,4820,4820,4820,4820,0
20241122,124800,126618310,4820,4820,4820,4820,0
20241122,124700,126618310,4820,4820,4820,4820,0
20241122,124600,126618310,4820,4820,4820,4820,0
20241122,124500,126618310,4820,4820,4820,4820,0
20241122,124400,126618310,4820,4820,4820,4820,143
20241122,124300,125929050,4825,4825,4825,4825,1199
20241122,124200,120143875,4830,4830,4830,4830,3
20241122,124100,120129385,4840,4830,4840,4830,23
20241122,124000,120018285,4840,4840,4840,4840,1
20241122,123900,120013445,4830,4830,4830,4830,20
20241122,123800,119916845,4840,4840,4840,4840,1
20241122,123700,119912005,4830,4835,4835,4830,902
20241122,123600,115555095,4840,4840,4840,4840,0
20241122,123500,115555095,4840,4840,4840,4840,0
20241122,123400,115555095,4840,4840,4840,4840,0
20241122,123300,115555095,4840,4840,4840,4840,0
20241122,123200,115555095,4840,4840,4840,4840,0
20241122,123100,115555095,4840,4840,4840,4840,0
20241122,123000,115555095,4840,4840,4840,4840,0
20241122,122900,115555095,4840,4840,4840,4840,0
20241122,122800,115555095,4840,4840,4840,4830,436
20241122,122700,113449195,4830,4830,4830,4830,0
20241122,122600,113449195,4830,4830,4830,4830,0
20241122,122500,113449195,4830,4830,4830,4830,0
20241122,122400,113449195,4830,4830,4830,4830,43
20241122,122300,113241505,4825,4825,4825,4825,4
20241122,122200,113222205,4825,4825,4825,4825,0
20241122,122100,113222205,4825,4825,4825,4825,0
20241122,122000,113222205,4825,4825,4825,4825,0
20241122,121900,113222205,4825,4825,4825,4825,0
20241122,121800,113222205,4825,4825,4825,4825,0
20241122,121700,113222205,4825,4825,4825,4825,0
20241122,121600,113222205,4825,4830,4830,4825,207
20241122,121500,112222880,4840,4840,4840,4840,0
20241122,121400,112222880,4840,4840,4840,4840,0
20241122,121300,112222880,4840,4840,4840,4840,0
20241122,121200,112222880,4840,4840,4840,4840,0
20241122,121100,112222880,4840,4840,4840,4840,0
20241122,121000,112222880,4840,4840,4840,4840,0
20241122,120900,112222880,4840,4840,4840,4840,0
20241122,120800,112222880,4840,4840,4840,4840,0
20241122,120700,112222880,4840,4840,4840,4840,0
20241122,120600,112222880,4840,4840,4840,4840,0
20241122,120500,112222880,4840,4840,4840,4840,2
20241122,120400,112213200,4840,4840,4840,4840,0
20241122,120300,112213200,4840,4840,4840,4840,0
20241122,120200,112213200,4840,4840,4840,4840,0
20241122,120100,112213200,4840,4840,4840,4840,0
20241122,120000,112213200,4840,4840,4840,4840,0
20241122,115900,112213200,4840,4840,4840,4840,0
20241122,115800,112213200,4840,4840,4840,4840,0
20241122,115700,112213200,4840,4840,4840,4840,0
20241122,115600,112213200,4840,4835,4840,4835,2000
20241122,115500,102535165,4825,4825,4825,4825,1
20241122,115400,102530340,4825,4825,4825,4825,0
20241122,115300,102530340,4825,4825,4825,4825,0
20241122,115200,102530340,4825,4825,4825,4825,0
20241122,115100,102530340,4825,4825,4825,4825,0
20241122,115000,102530340,4825,4825,4825,4825,23
20241122,114900,102419365,4825,4825,4825,4825,0
20241122,114800,102419365,4825,4825,4825,4825,434
20241122,114700,100325315,4835,4835,4835,4835,0
20241122,114600,100325315,4835,4835,4835,4835,0
20241122,114500,100325315,4835,4835,4835,4835,2
20241122,114400,100315645,4820,4825,4825,4820,50
20241122,114300,100074600,4820,4820,4820,4820,0
20241122,114200,100074600,4820,4820,4820,4820,0
20241122,114100,100074600,4820,4825,4825,4820,200
20241122,114000,99110495,4825,4825,4825,4825,0
20241122,113900,99110495,4825,4825,4825,4825,0
20241122,113800,99110495,4825,4825,4825,4825,100
20241122,113700,98627995,4825,4825,4825,4825,0
20241122,113600,98627995,4825,4825,4825,4825,0
20241122,113500,98627995,4825,4825,4825,4825,0
20241122,113400,98627995,4825,4825,4825,4825,0
20241122,113300,98627995,4825,4825,4825,4825,0
20241122,113200,98627995,4825,4825,4825,4825,0
20241122,113100,98627995,4825,4825,4825,4825,0
20241122,113000,98627995,4825,4825,4825,4825,0
20241122,112900,98627995,4825,4825,4825,4825,0
20241122,112800,98627995,4825,4825,4825,4825,0
20241122,112700,98627995,4825,4825,4825,4825,0
20241122,112600,98627995,4825,4825,4825,4825,0
20241122,112500,98627995,4825,4825,4825,4825,447
20241122,112400,96471220,4825,4825,4825,4825,1217
20241122,112300,90599195,4830,4830,4830,4830,400
20241122,112200,88667195,4830,4830,4830,4830,0
20241122,112100,88667195,4830,4830,4830,4830,0
20241122,112000,88667195,4830,4830,4830,4830,0
20241122,111900,88667195,4830,4830,4830,4830,0
20241122,111800,88667195,4830,4830,4830,4830,25
20241122,111700,88546445,4830,4830,4830,4830,475
20241122,111600,86252195,4825,4825,4825,4825,0
20241122,111500,86252195,4825,4825,4825,4825,0
20241122,111400,86252195,4825,4825,4825,4825,0
20241122,111300,86252195,4825,4825,4825,4825,0
20241122,111200,86252195,4825,4825,4825,4825,0
20241122,111100,86252195,4825,4825,4825,4825,0
20241122,111000,86252195,4825,4825,4825,4825,0
20241122,110900,86252195,4825,4825,4825,4825,0
20241122,110800,86252195,4825,4825,4825,4825,0
20241122,110700,86252195,4825,4825,4825,4825,195
20241122,110600,85311320,4830,4830,4830,4830,0
20241122,110500,85311320,4830,4830,4830,4830,0
20241122,110400,85311320,4830,4830,4830,4830,3308
20241122,110300,69333680,4835,4835,4835,4835,0
20241122,110200,69333680,4835,4835,4835,4835,0
20241122,110100,69333680,4835,4835,4835,4835,0
20241122,110000,69333680,4835,4835,4835,4835,0
20241122,105900,69333680,4835,4835,4835,4835,561
20241122,105800,66621245,4835,4835,4835,4835,0
20241122,105700,66621245,4835,4835,4835,4835,0
20241122,105600,66621245,4835,4835,4835,4835,0
20241122,105500,66621245,4835,4835,4835,4835,0
20241122,105400,66621245,4835,4835,4835,4835,949
20241122,105300,62032830,4835,4835,4835,4835,9
20241122,105200,61989315,4825,4825,4825,4825,0
20241122,105100,61989315,4825,4825,4825,4825,0
20241122,105000,61989315,4825,4825,4825,4825,0
20241122,104900,61989315,4825,4825,4825,4825,0
20241122,104800,61989315,4825,4825,4825,4825,0
20241122,104700,61989315,4825,4825,4825,4825,0
20241122,104600,61989315,4825,4825,4825,4825,0
20241122,104500,61989315,4825,4825,4825,4825,8
20241122,104400,61950715,4835,4835,4835,4835,0
20241122,104300,61950715,4835,4835,4835,4835,23
20241122,104200,61839510,4835,4835,4835,4835,0
20241122,104100,61839510,4835,4835,4835,4835,119
20241122,104000,61264145,4830,4830,4830,4830,0
20241122,103900,61264145,4830,4830,4830,4830,0
20241122,103800,61264145,4830,4830,4830,4830,0
20241122,103700,61264145,4830,4830,4830,4830,8
20241122,103600,61225505,4830,4830,4830,4830,0
20241122,103500,61225505,4830,4830,4830,4830,0
20241122,103400,61225505,4830,4835,4835,4830,150
20241122,103300,60500505,4830,4830,4830,4830,31
20241122,103200,60350775,4830,4830,4830,4830,0
20241122,103100,60350775,4830,4830,4830,4830,0
20241122,103000,60350775,4830,4830,4830,4830,0
20241122,102900,60350775,4830,4830,4830,4830,515
20241122,102800,57863325,4825,4825,4825,4825,0
20241122,102700,57863325,4825,4825,4825,4825,0
20241122,102600,57863325,4825,4825,4825,4825,300
20241122,102500,56415825,4825,4825,4825,4825,0
20241122,102400,56415825,4825,4825,4825,4825,0
20241122,102300,56415825,4825,4840,4840,4825,518
20241122,102200,53914360,4840,4840,4840,4840,3
20241122,102100,53899840,4840,4840,4840,4840,0
20241122,102000,53899840,4840,4840,4840,4840,0
20241122,101900,53899840,4840,4840,4840,4840,2
20241122,101800,53890160,4840,4840,4840,4840,1
20241122,101700,53885320,4835,4835,4835,4835,0
20241122,101600,53885320,4835,4835,4835,4835,0
20241122,101500,53885320,4835,4830,4835,4830,527
20241122,101400,51338765,4830,4830,4830,4830,1
20241122,101300,51333935,4825,4825,4825,4825,0
20241122,101200,51333935,4825,4825,4825,4825,0
20241122,101100,51333935,4825,4825,4825,4825,246
20241122,101000,50146985,4825,4825,4825,4825,254
20241122,100900,48921435,4825,4825,4825,4825,335
20241122,100800,47305060,4830,4825,4830,4825,141
20241122,100700,46624730,4825,4825,4825,4825,526
20241122,100600,44086780,4825,4825,4825,4825,82
20241122,100500,43691130,4825,4825,4825,4825,0
20241122,100400,43691130,4825,4825,4825,4825,0
20241122,100300,43691130,4825,4825,4825,4825,734
20241122,100200,40149580,4825,4825,4825,4825,0
20241122,100100,40149580,4825,4825,4825,4825,0
20241122,100000,40149580,4825,4825,4825,4825,0
20241122,095900,40149580,4825,4825,4825,4825,0
20241122,095800,40149580,4825,4825,4825,4825,0
20241122,095700,40149580,4825,4825,4825,4825,0
20241122,095600,40149580,4825,4825,4825,4825,0
20241122,095500,40149580,4825,4825,4825,4825,0
20241122,095400,40149580,4825,4825,4825,4825,0
20241122,095300,40149580,4825,4825,4825,4825,200
20241122,095200,39184580,4825,4825,4825,4825,0
20241122,095100,39184580,4825,4825,4825,4825,0
20241122,095000,39184580,4825,4825,4825,4820,615
20241122,094900,36217730,4825,4825,4825,4825,100
20241122,094800,35735230,4825,4825,4825,4825,205
20241122,094700,34746105,4830,4830,4830,4830,22
20241122,094600,34639845,4840,4840,4840,4840,0
20241122,094500,34639845,4840,4840,4840,4840,1
20241122,094400,34635005,4840,4840,4840,4840,0
20241122,094300,34635005,4840,4840,4840,4840,1
20241122,094200,34630165,4840,4840,4840,4840,0
20241122,094100,34630165,4840,4840,4840,4840,0
20241122,094000,34630165,4840,4840,4840,4840,0
20241122,093900,34630165,4840,4840,4840,4840,0
20241122,093800,34630165,4840,4840,4840,4840,1
20241122,093700,34625325,4830,4830,4830,4830,0
20241122,093600,34625325,4830,4835,4835,4830,262
20241122,093500,33359860,4835,4830,4835,4830,529
20241122,093400,30802150,4815,4815,4815,4815,0
20241122,093300,30802150,4815,4815,4815,4815,0
20241122,093200,30802150,4815,4815,4815,4815,38
20241122,093100,30619180,4815,4825,4825,4815,301
20241122,093000,29168375,4825,4825,4825,4825,43
20241122,092900,28960900,4825,4825,4825,4825,7
20241122,092800,28927125,4825,4825,4825,4825,225
20241122,092700,27841500,4820,4820,4820,4820,0
20241122,092600,27841500,4820,4820,4820,4820,0
20241122,092500,27841500,4820,4820,4820,4820,0
20241122,092400,27841500,4820,4820,4820,4820,0
20241122,092300,27841500,4820,4820,4820,4820,0
20241122,092200,27841500,4820,4820,4820,4820,0
20241122,092100,27841500,4820,4820,4820,4820,0
20241122,092000,27841500,4820,4820,4820,4820,200
20241122,091900,26877500,4820,4820,4820,4820,0
20241122,091800,26877500,4820,4820,4820,4820,3
20241122,091700,26863040,4835,4835,4835,4835,1
20241122,091600,26858205,4820,4820,4820,4820,0
20241122,091500,26858205,4820,4820,4820,4820,400
20241122,091400,24930205,4820,4820,4835,4820,1801
20241122,091300,16249370,4835,4830,4835,4830,539
20241122,091200,13645995,4830,4830,4830,4830,0
20241122,091100,13645995,4830,4825,4830,4825,485
20241122,091000,11305655,4815,4815,4815,4815,100
20241122,090900,10824155,4810,4810,4825,4810,126
20241122,090800,10218080,4810,4810,4810,4810,636
20241122,090700,7158920,4825,4825,4825,4825,1
20241122,090600,7154095,4815,4815,4825,4815,638
20241122,090500,4082115,4820,4820,4820,4820,237
20241122,090400,2939775,4825,4825,4825,4825,5
20241122,090300,2915650,4825,4825,4825,4825,5
20241122,090200,2891525,4825,4825,4825,4825,134
20241122,090100,2244975,4825,4825,4825,4825,291
20241122,090000,840900,4840,4825,4840,4825,174