KissMeData/095570/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,200100,234074705,4610,4610,4610,4610,493
20241122,200000,234074705,4610,4610,4610,4610,0
20241122,195900,234074705,4610,4610,4610,4610,0
20241122,195800,234074705,4610,4610,4610,4610,0
20241122,195700,234074705,4610,4610,4610,4610,0
20241122,195600,234074705,4610,4610,4610,4610,0
20241122,195500,234074705,4610,4610,4610,4610,0
20241122,195400,234074705,4610,4610,4610,4610,0
20241122,195300,234074705,4610,4610,4610,4610,0
20241122,195200,234074705,4610,4610,4610,4610,0
20241122,195100,234074705,4610,4610,4610,4610,0
20241122,195000,234074705,4610,4610,4610,4610,0
20241122,194900,234074705,4610,4610,4610,4610,0
20241122,194800,234074705,4610,4610,4610,4610,0
20241122,194700,234074705,4610,4610,4610,4610,0
20241122,194600,234074705,4610,4610,4610,4610,0
20241122,194500,234074705,4610,4610,4610,4610,0
20241122,194400,234074705,4610,4610,4610,4610,0
20241122,194300,234074705,4610,4610,4610,4610,0
20241122,194200,234074705,4610,4610,4610,4610,0
20241122,194100,234074705,4610,4610,4610,4610,0
20241122,194000,234074705,4610,4610,4610,4610,0
20241122,193900,234074705,4610,4610,4610,4610,0
20241122,193800,234074705,4610,4610,4610,4610,0
20241122,193700,234074705,4610,4610,4610,4610,0
20241122,193600,234074705,4610,4610,4610,4610,0
20241122,193500,234074705,4610,4610,4610,4610,0
20241122,193400,234074705,4610,4610,4610,4610,0
20241122,193300,234074705,4610,4610,4610,4610,0
20241122,193200,234074705,4610,4610,4610,4610,0
20241122,193100,234074705,4610,4610,4610,4610,493
20241122,193000,234074705,4610,4610,4610,4610,0
20241122,192900,234074705,4610,4610,4610,4610,0
20241122,192800,234074705,4610,4610,4610,4610,0
20241122,192700,234074705,4610,4610,4610,4610,0
20241122,192600,234074705,4610,4610,4610,4610,0
20241122,192500,234074705,4610,4610,4610,4610,0
20241122,192400,234074705,4610,4610,4610,4610,0
20241122,192300,234074705,4610,4610,4610,4610,0
20241122,192200,234074705,4610,4610,4610,4610,0
20241122,192100,234074705,4610,4610,4610,4610,0
20241122,192000,234074705,4610,4610,4610,4610,0
20241122,191900,234074705,4610,4610,4610,4610,0
20241122,191800,234074705,4610,4610,4610,4610,0
20241122,191700,234074705,4610,4610,4610,4610,0
20241122,191600,234074705,4610,4610,4610,4610,0
20241122,191500,234074705,4610,4610,4610,4610,0
20241122,191400,234074705,4610,4610,4610,4610,0
20241122,191300,234074705,4610,4610,4610,4610,0
20241122,191200,234074705,4610,4610,4610,4610,0
20241122,191100,234074705,4610,4610,4610,4610,0
20241122,191000,234074705,4610,4610,4610,4610,0
20241122,190900,234074705,4610,4610,4610,4610,0
20241122,190800,234074705,4610,4610,4610,4610,0
20241122,190700,234074705,4610,4610,4610,4610,0
20241122,190600,234074705,4610,4610,4610,4610,0
20241122,190500,234074705,4610,4610,4610,4610,0
20241122,190400,234074705,4610,4610,4610,4610,0
20241122,190300,234074705,4610,4610,4610,4610,0
20241122,190200,234074705,4610,4610,4610,4610,0
20241122,190100,234074705,4610,4610,4610,4610,493
20241122,190000,234074705,4610,4610,4610,4610,0
20241122,185900,234074705,4610,4610,4610,4610,0
20241122,185800,234074705,4610,4610,4610,4610,0
20241122,185700,234074705,4610,4610,4610,4610,0
20241122,185600,234074705,4610,4610,4610,4610,0
20241122,185500,234074705,4610,4610,4610,4610,0
20241122,185400,234074705,4610,4610,4610,4610,0
20241122,185300,234074705,4610,4610,4610,4610,0
20241122,185200,234074705,4610,4610,4610,4610,0
20241122,185100,234074705,4610,4610,4610,4610,0
20241122,185000,234074705,4610,4610,4610,4610,0
20241122,184900,234074705,4610,4610,4610,4610,0
20241122,184800,234074705,4610,4610,4610,4610,0
20241122,184700,234074705,4610,4610,4610,4610,0
20241122,184600,234074705,4610,4610,4610,4610,0
20241122,184500,234074705,4610,4610,4610,4610,0
20241122,184400,234074705,4610,4610,4610,4610,0
20241122,184300,234074705,4610,4610,4610,4610,0
20241122,184200,234074705,4610,4610,4610,4610,0
20241122,184100,234074705,4610,4610,4610,4610,0
20241122,184000,234074705,4610,4610,4610,4610,0
20241122,183900,234074705,4610,4610,4610,4610,0
20241122,183800,234074705,4610,4610,4610,4610,0
20241122,183700,234074705,4610,4610,4610,4610,0
20241122,183600,234074705,4610,4610,4610,4610,0
20241122,183500,234074705,4610,4610,4610,4610,0
20241122,183400,234074705,4610,4610,4610,4610,0
20241122,183300,234074705,4610,4610,4610,4610,0
20241122,183200,234074705,4610,4610,4610,4610,0
20241122,183100,234074705,4610,4610,4610,4610,493
20241122,183000,234074705,4610,4610,4610,4610,0
20241122,182900,234074705,4610,4610,4610,4610,0
20241122,182800,234074705,4610,4610,4610,4610,0
20241122,182700,234074705,4610,4610,4610,4610,0
20241122,182600,234074705,4610,4610,4610,4610,0
20241122,182500,234074705,4610,4610,4610,4610,0
20241122,182400,234074705,4610,4610,4610,4610,0
20241122,182300,234074705,4610,4610,4610,4610,0
20241122,182200,234074705,4610,4610,4610,4610,0
20241122,182100,234074705,4610,4610,4610,4610,0
20241122,182000,234074705,4610,4610,4610,4610,0
20241122,181900,234074705,4610,4610,4610,4610,0
20241122,181800,234074705,4610,4610,4610,4610,0
20241122,181700,234074705,4610,4610,4610,4610,0
20241122,181600,234074705,4610,4610,4610,4610,0
20241122,181500,234074705,4610,4610,4610,4610,0
20241122,181400,234074705,4610,4610,4610,4610,0
20241122,181300,234074705,4610,4610,4610,4610,0
20241122,181200,234074705,4610,4610,4610,4610,0
20241122,181100,234074705,4610,4610,4610,4610,0
20241122,181000,234074705,4610,4610,4610,4610,0
20241122,180900,234074705,4610,4610,4610,4610,0
20241122,180800,234074705,4610,4610,4610,4610,0
20241122,180700,234074705,4610,4610,4610,4610,0
20241122,180600,234074705,4610,4610,4610,4610,0
20241122,180500,234074705,4610,4610,4610,4610,0
20241122,180400,234074705,4610,4610,4610,4610,0
20241122,180300,234074705,4610,4610,4610,4610,0
20241122,180200,234074705,4610,4610,4610,4610,0
20241122,180100,234074705,4610,4610,4610,4610,493
20241122,180000,234074705,4610,4610,4610,4610,0
20241122,175900,234074705,4610,4610,4610,4610,0
20241122,175800,234074705,4610,4610,4610,4610,0
20241122,175700,234074705,4610,4610,4610,4610,0
20241122,175600,234074705,4610,4610,4610,4610,0
20241122,175500,234074705,4610,4610,4610,4610,0
20241122,175400,234074705,4610,4610,4610,4610,0
20241122,175300,234074705,4610,4610,4610,4610,0
20241122,175200,234074705,4610,4610,4610,4610,0
20241122,175100,234074705,4610,4610,4610,4610,0
20241122,175000,234074705,4610,4610,4610,4610,0
20241122,174900,234074705,4610,4610,4610,4610,0
20241122,174800,234074705,4610,4610,4610,4610,0
20241122,174700,234074705,4610,4610,4610,4610,0
20241122,174600,234074705,4610,4610,4610,4610,0
20241122,174500,234074705,4610,4610,4610,4610,0
20241122,174400,234074705,4610,4610,4610,4610,0
20241122,174300,234074705,4610,4610,4610,4610,0
20241122,174200,234074705,4610,4610,4610,4610,0
20241122,174100,234074705,4610,4610,4610,4610,0
20241122,174000,234074705,4610,4610,4610,4610,0
20241122,173900,234074705,4610,4610,4610,4610,0
20241122,173800,234074705,4610,4610,4610,4610,0
20241122,173700,234074705,4610,4610,4610,4610,0
20241122,173600,234074705,4610,4610,4610,4610,0
20241122,173500,234074705,4610,4610,4610,4610,0
20241122,173400,234074705,4610,4610,4610,4610,0
20241122,173300,234074705,4610,4610,4610,4610,0
20241122,173200,234074705,4610,4610,4610,4610,0
20241122,173100,234074705,4610,4610,4610,4610,493
20241122,173000,234074705,4610,4610,4610,4610,0
20241122,172900,234074705,4610,4610,4610,4610,0
20241122,172800,234074705,4610,4610,4610,4610,0
20241122,172700,234074705,4610,4610,4610,4610,0
20241122,172600,234074705,4610,4610,4610,4610,0
20241122,172500,234074705,4610,4610,4610,4610,0
20241122,172400,234074705,4610,4610,4610,4610,0
20241122,172300,234074705,4610,4610,4610,4610,0
20241122,172200,234074705,4610,4610,4610,4610,0
20241122,172100,234074705,4610,4610,4610,4610,0
20241122,172000,234074705,4610,4610,4610,4610,0
20241122,171900,234074705,4610,4610,4610,4610,0
20241122,171800,234074705,4610,4610,4610,4610,0
20241122,171700,234074705,4610,4610,4610,4610,0
20241122,171600,234074705,4610,4610,4610,4610,0
20241122,171500,234074705,4610,4610,4610,4610,0
20241122,171400,234074705,4610,4610,4610,4610,0
20241122,171300,234074705,4610,4610,4610,4610,0
20241122,171200,234074705,4610,4610,4610,4610,0
20241122,171100,234074705,4610,4610,4610,4610,0
20241122,171000,234074705,4610,4610,4610,4610,0
20241122,170900,234074705,4610,4610,4610,4610,0
20241122,170800,234074705,4610,4610,4610,4610,0
20241122,170700,234074705,4610,4610,4610,4610,0
20241122,170600,234074705,4610,4610,4610,4610,0
20241122,170500,234074705,4610,4610,4610,4610,0
20241122,170400,234074705,4610,4610,4610,4610,0
20241122,170300,234074705,4610,4610,4610,4610,0
20241122,170200,234074705,4610,4610,4610,4610,0
20241122,170100,234074705,4610,4610,4610,4610,493
20241122,170000,234074705,4610,4610,4610,4610,0
20241122,165900,234074705,4610,4610,4610,4610,0
20241122,165800,234074705,4610,4610,4610,4610,0
20241122,165700,234074705,4610,4610,4610,4610,0
20241122,165600,234074705,4610,4610,4610,4610,0
20241122,165500,234074705,4610,4610,4610,4610,0
20241122,165400,234074705,4610,4610,4610,4610,0
20241122,165300,234074705,4610,4610,4610,4610,0
20241122,165200,234074705,4610,4610,4610,4610,0
20241122,165100,234074705,4610,4610,4610,4610,0
20241122,165000,234074705,4610,4610,4610,4610,0
20241122,164900,234074705,4610,4610,4610,4610,0
20241122,164800,234074705,4610,4610,4610,4610,0
20241122,164700,234074705,4610,4610,4610,4610,0
20241122,164600,234074705,4610,4610,4610,4610,0
20241122,164500,234074705,4610,4610,4610,4610,0
20241122,164400,234074705,4610,4610,4610,4610,0
20241122,164300,234074705,4610,4610,4610,4610,0
20241122,164200,234074705,4610,4610,4610,4610,0
20241122,164100,234074705,4610,4610,4610,4610,0
20241122,164000,234074705,4610,4610,4610,4610,0
20241122,163900,234074705,4610,4610,4610,4610,0
20241122,163800,234074705,4610,4610,4610,4610,0
20241122,163700,234074705,4610,4610,4610,4610,0
20241122,163600,234074705,4610,4610,4610,4610,0
20241122,163500,234074705,4610,4610,4610,4610,0
20241122,163400,234074705,4610,4610,4610,4610,0
20241122,163300,234074705,4610,4610,4610,4610,0
20241122,163200,234074705,4610,4610,4610,4610,0
20241122,163100,234074705,4610,4610,4610,4610,493
20241122,163000,234074705,4610,4610,4610,4610,0
20241122,162900,234074705,4610,4610,4610,4610,0
20241122,162800,234074705,4610,4610,4610,4610,0
20241122,162700,234074705,4610,4610,4610,4610,0
20241122,162600,234074705,4610,4610,4610,4610,0
20241122,162500,234074705,4610,4610,4610,4610,0
20241122,162400,234074705,4610,4610,4610,4610,0
20241122,162300,234074705,4610,4610,4610,4610,0
20241122,162200,234074705,4610,4610,4610,4610,0
20241122,162100,234074705,4610,4610,4610,4610,0
20241122,162000,234074705,4610,4610,4610,4610,0
20241122,161900,234074705,4610,4610,4610,4610,0
20241122,161800,234074705,4610,4610,4610,4610,0
20241122,161700,234074705,4610,4610,4610,4610,0
20241122,161600,234074705,4610,4610,4610,4610,0
20241122,161500,234074705,4610,4610,4610,4610,0
20241122,161400,234074705,4610,4610,4610,4610,0
20241122,161300,234074705,4610,4610,4610,4610,0
20241122,161200,234074705,4610,4610,4610,4610,0
20241122,161100,234074705,4610,4610,4610,4610,0
20241122,161000,234074705,4610,4610,4610,4610,0
20241122,160900,234074705,4610,4610,4610,4610,0
20241122,160800,234074705,4610,4610,4610,4610,0
20241122,160700,234074705,4610,4610,4610,4610,0
20241122,160600,234074705,4610,4610,4610,4610,0
20241122,160500,234074705,4610,4610,4610,4610,0
20241122,160400,234074705,4610,4610,4610,4610,0
20241122,160300,234074705,4610,4610,4610,4610,0
20241122,160200,234074705,4610,4610,4610,4610,0
20241122,160100,234074705,4610,4610,4610,4610,493
20241122,160000,234074705,4610,4610,4610,4610,0
20241122,155900,234074705,4610,4610,4610,4610,0
20241122,155800,234074705,4610,4610,4610,4610,0
20241122,155700,234074705,4610,4610,4610,4610,0
20241122,155600,234074705,4610,4610,4610,4610,0
20241122,155500,234074705,4610,4610,4610,4610,0
20241122,155400,234074705,4610,4610,4610,4610,0
20241122,155300,234074705,4610,4610,4610,4610,0
20241122,155200,234074705,4610,4610,4610,4610,0
20241122,155100,234074705,4610,4610,4610,4610,0
20241122,155000,234074705,4610,4610,4610,4610,0
20241122,154900,234074705,4610,4610,4610,4610,0
20241122,154800,234074705,4610,4610,4610,4610,0
20241122,154700,234074705,4610,4610,4610,4610,0
20241122,154600,234074705,4610,4610,4610,4610,0
20241122,154500,234074705,4610,4610,4610,4610,0
20241122,154400,234074705,4610,4610,4610,4610,0
20241122,154300,234074705,4610,4610,4610,4610,0
20241122,154200,234074705,4610,4610,4610,4610,0
20241122,154100,234074705,4610,4610,4610,4610,0
20241122,154000,234074705,4610,4610,4610,4610,0
20241122,153900,234074705,4610,4610,4610,4610,0
20241122,153800,234074705,4610,4610,4610,4610,0
20241122,153700,234074705,4610,4610,4610,4610,0
20241122,153600,234074705,4610,4610,4610,4610,0
20241122,153500,234074705,4610,4610,4610,4610,0
20241122,153400,234074705,4610,4610,4610,4610,0
20241122,153300,234074705,4610,4610,4610,4610,0
20241122,153200,234074705,4610,4610,4610,4610,0
20241122,153100,234074705,4610,4610,4610,4610,493
20241122,153000,234074705,4610,4610,4610,4610,493
20241122,152900,231801975,4600,4600,4600,4600,0
20241122,152800,231801975,4600,4600,4600,4600,0
20241122,152700,231801975,4600,4600,4600,4600,0
20241122,152600,231801975,4600,4600,4600,4600,0
20241122,152500,231801975,4600,4600,4600,4600,0
20241122,152400,231801975,4600,4600,4600,4600,0
20241122,152300,231801975,4600,4600,4600,4600,0
20241122,152200,231801975,4600,4600,4600,4600,0
20241122,152100,231801975,4600,4600,4600,4600,0
20241122,152000,231801975,4600,4600,4600,4600,0
20241122,151900,231801975,4600,4610,4610,4600,222
20241122,151800,230780040,4605,4605,4610,4605,149
20241122,151700,230093890,4610,4600,4610,4600,991
20241122,151600,225531195,4595,4595,4595,4595,258
20241122,151500,224345685,4595,4595,4595,4595,0
20241122,151400,224345685,4595,4595,4595,4595,0
20241122,151300,224345685,4595,4595,4595,4595,0
20241122,151200,224345685,4595,4590,4595,4590,92
20241122,151100,223923235,4595,4595,4595,4595,20
20241122,151000,223831335,4590,4590,4590,4590,553
20241122,150900,221293065,4595,4595,4595,4595,21
20241122,150800,221196570,4600,4600,4600,4600,0
20241122,150700,221196570,4600,4600,4600,4600,1
20241122,150600,221191970,4600,4600,4600,4600,1
20241122,150500,221187370,4595,4595,4595,4595,0
20241122,150400,221187370,4595,4595,4595,4595,66
20241122,150300,220884100,4595,4595,4595,4595,0
20241122,150200,220884100,4595,4595,4595,4595,35
20241122,150100,220723275,4595,4595,4595,4595,0
20241122,150000,220723275,4595,4595,4595,4595,0
20241122,145900,220723275,4595,4595,4595,4595,1
20241122,145800,220718680,4595,4595,4595,4595,232
20241122,145700,219652640,4595,4595,4595,4595,0
20241122,145600,219652640,4595,4595,4595,4595,0
20241122,145500,219652640,4595,4595,4595,4595,0
20241122,145400,219652640,4595,4595,4595,4595,1
20241122,145300,219648045,4600,4600,4600,4600,101
20241122,145200,219183445,4600,4600,4600,4600,35
20241122,145100,219022445,4595,4595,4595,4595,0
20241122,145000,219022445,4595,4595,4595,4595,0
20241122,144900,219022445,4595,4595,4595,4595,0
20241122,144800,219022445,4595,4595,4595,4595,0
20241122,144700,219022445,4595,4595,4595,4595,200
20241122,144600,218103445,4605,4600,4605,4600,71
20241122,144500,217776840,4600,4600,4600,4600,0
20241122,144400,217776840,4600,4600,4605,4600,131
20241122,144300,217174235,4600,4600,4600,4595,654
20241122,144200,214166920,4595,4600,4600,4595,184
20241122,144100,213321435,4600,4600,4600,4600,0
20241122,144000,213321435,4600,4600,4600,4600,0
20241122,143900,213321435,4600,4595,4600,4595,584
20241122,143800,210637830,4595,4595,4595,4595,45
20241122,143700,210431055,4590,4590,4590,4590,0
20241122,143600,210431055,4590,4590,4590,4590,0
20241122,143500,210431055,4590,4590,4590,4590,569
20241122,143400,207819345,4585,4585,4585,4585,0
20241122,143300,207819345,4585,4585,4585,4585,23
20241122,143200,207713890,4590,4585,4590,4585,25
20241122,143100,207599255,4585,4585,4585,4585,0
20241122,143000,207599255,4585,4585,4585,4585,23
20241122,142900,207493800,4585,4585,4585,4585,50
20241122,142800,207264550,4585,4585,4585,4585,49
20241122,142700,207039885,4585,4585,4585,4585,49
20241122,142600,206815220,4585,4590,4590,4585,4011
20241122,142500,188405125,4590,4595,4595,4590,284
20241122,142400,187100260,4595,4595,4595,4590,972
20241122,142300,182634130,4600,4600,4600,4600,30
20241122,142200,182496130,4595,4595,4595,4595,0
20241122,142100,182496130,4595,4595,4595,4595,0
20241122,142000,182496130,4595,4600,4600,4595,1004
20241122,141900,177878485,4600,4600,4600,4600,0
20241122,141800,177878485,4600,4600,4600,4600,112
20241122,141700,177363285,4600,4600,4600,4600,0
20241122,141600,177363285,4600,4600,4600,4600,0
20241122,141500,177363285,4600,4600,4600,4600,0
20241122,141400,177363285,4600,4610,4610,4600,1498
20241122,141300,170465850,4610,4610,4610,4610,0
20241122,141200,170465850,4610,4610,4610,4610,0
20241122,141100,170465850,4610,4610,4610,4610,0
20241122,141000,170465850,4610,4610,4610,4610,0
20241122,140900,170465850,4610,4610,4610,4610,45
20241122,140800,170258400,4605,4605,4605,4605,0
20241122,140700,170258400,4605,4605,4605,4605,12
20241122,140600,170203140,4605,4605,4605,4605,0
20241122,140500,170203140,4605,4605,4605,4605,0
20241122,140400,170203140,4605,4605,4605,4605,0
20241122,140300,170203140,4605,4605,4605,4605,0
20241122,140200,170203140,4605,4605,4605,4605,0
20241122,140100,170203140,4605,4605,4605,4605,0
20241122,140000,170203140,4605,4610,4610,4605,722
20241122,135900,166875260,4610,4610,4610,4610,0
20241122,135800,166875260,4610,4610,4610,4610,0
20241122,135700,166875260,4610,4610,4610,4610,0
20241122,135600,166875260,4610,4610,4610,4610,0
20241122,135500,166875260,4610,4610,4610,4610,0
20241122,135400,166875260,4610,4610,4610,4610,0
20241122,135300,166875260,4610,4610,4610,4610,0
20241122,135200,166875260,4610,4610,4610,4610,0
20241122,135100,166875260,4610,4610,4610,4610,0
20241122,135000,166875260,4610,4610,4610,4605,295
20241122,134900,165515400,4610,4605,4610,4605,117
20241122,134800,164976610,4600,4600,4600,4600,10
20241122,134700,164930610,4605,4600,4605,4600,7
20241122,134600,164898400,4600,4600,4600,4600,10
20241122,134500,164852400,4600,4600,4600,4600,15
20241122,134400,164783400,4600,4600,4600,4600,43
20241122,134300,164585600,4600,4600,4600,4600,23
20241122,134200,164479800,4605,4615,4615,4600,4991
20241122,134100,141478965,4625,4625,4625,4625,0
20241122,134000,141478965,4625,4625,4625,4625,36
20241122,133900,141312465,4625,4625,4625,4625,0
20241122,133800,141312465,4625,4625,4625,4625,0
20241122,133700,141312465,4625,4625,4625,4625,1
20241122,133600,141307840,4610,4610,4610,4610,0
20241122,133500,141307840,4610,4610,4610,4610,0
20241122,133400,141307840,4610,4610,4610,4610,0
20241122,133300,141307840,4610,4610,4610,4610,0
20241122,133200,141307840,4610,4610,4610,4610,1
20241122,133100,141303230,4610,4610,4610,4610,8
20241122,133000,141266350,4625,4620,4625,4620,40
20241122,132900,141081360,4625,4625,4625,4625,0
20241122,132800,141081360,4625,4625,4625,4625,0
20241122,132700,141081360,4625,4625,4625,4625,0
20241122,132600,141081360,4625,4625,4625,4625,0
20241122,132500,141081360,4625,4625,4625,4625,0
20241122,132400,141081360,4625,4625,4625,4625,0
20241122,132300,141081360,4625,4625,4625,4625,0
20241122,132200,141081360,4625,4625,4625,4625,0
20241122,132100,141081360,4625,4625,4625,4625,0
20241122,132000,141081360,4625,4625,4625,4625,0
20241122,131900,141081360,4625,4625,4625,4625,0
20241122,131800,141081360,4625,4625,4625,4625,0
20241122,131700,141081360,4625,4625,4625,4625,0
20241122,131600,141081360,4625,4625,4625,4625,0
20241122,131500,141081360,4625,4625,4625,4625,0
20241122,131400,141081360,4625,4615,4625,4610,315
20241122,131300,139627895,4625,4625,4625,4625,38
20241122,131200,139452145,4625,4625,4625,4625,0
20241122,131100,139452145,4625,4625,4625,4625,0
20241122,131000,139452145,4625,4625,4625,4625,1
20241122,130900,139447520,4625,4625,4625,4625,0
20241122,130800,139447520,4625,4620,4625,4620,35
20241122,130700,139285770,4620,4620,4620,4620,0
20241122,130600,139285770,4620,4620,4620,4620,0
20241122,130500,139285770,4620,4620,4620,4620,1
20241122,130400,139281150,4620,4620,4620,4620,0
20241122,130300,139281150,4620,4620,4620,4620,0
20241122,130200,139281150,4620,4620,4620,4620,0
20241122,130100,139281150,4620,4620,4620,4620,0
20241122,130000,139281150,4620,4620,4620,4620,0
20241122,125900,139281150,4620,4620,4620,4620,74
20241122,125800,138939270,4620,4620,4620,4620,0
20241122,125700,138939270,4620,4620,4620,4620,32
20241122,125600,138791430,4620,4620,4620,4620,65
20241122,125500,138491130,4620,4620,4620,4620,32
20241122,125400,138343290,4620,4620,4620,4620,32
20241122,125300,138195450,4615,4615,4615,4615,0
20241122,125200,138195450,4615,4620,4620,4615,87
20241122,125100,137793625,4620,4620,4620,4620,32
20241122,125000,137645785,4620,4620,4620,4620,32
20241122,124900,137497945,4610,4610,4610,4610,0
20241122,124800,137497945,4610,4620,4620,4610,52
20241122,124700,137257905,4620,4620,4620,4620,0
20241122,124600,137257905,4620,4620,4620,4620,50
20241122,124500,137026905,4620,4620,4620,4620,32
20241122,124400,136879065,4615,4620,4620,4615,47
20241122,124300,136662000,4620,4620,4620,4620,32
20241122,124200,136514160,4615,4615,4615,4615,0
20241122,124100,136514160,4615,4620,4620,4615,44
20241122,124000,136310940,4620,4620,4620,4620,32
20241122,123900,136163100,4615,4615,4620,4615,67
20241122,123800,135853735,4620,4620,4620,4615,92
20241122,123700,135428805,4620,4620,4620,4620,32
20241122,123600,135280965,4620,4620,4620,4620,0
20241122,123500,135280965,4620,4620,4620,4620,3
20241122,123400,135267105,4620,4620,4620,4620,32
20241122,123300,135119265,4620,4620,4620,4620,64
20241122,123200,134823585,4620,4620,4620,4620,32
20241122,123100,134675745,4620,4620,4620,4620,32
20241122,123000,134527905,4615,4615,4615,4615,91
20241122,122900,134107940,4615,4615,4620,4615,50
20241122,122800,133877030,4615,4620,4620,4615,35
20241122,122700,133715345,4620,4625,4625,4620,74
20241122,122600,133373305,4625,4625,4625,4625,32
20241122,122500,133225305,4625,4625,4625,4625,33
20241122,122400,133072680,4625,4625,4625,4625,64
20241122,122300,132776680,4625,4625,4625,4625,0
20241122,122200,132776680,4625,4625,4625,4625,248
20241122,122100,131629680,4625,4625,4625,4625,32
20241122,122000,131481680,4615,4620,4620,4615,40
20241122,121900,131297075,4625,4625,4625,4625,32
20241122,121800,131149075,4625,4625,4625,4625,32
20241122,121700,131001075,4625,4625,4625,4625,32
20241122,121600,130853075,4625,4625,4625,4625,32
20241122,121500,130705075,4625,4625,4625,4625,73
20241122,121400,130367450,4625,4625,4625,4625,33
20241122,121300,130214825,4625,4625,4625,4625,32
20241122,121200,130066825,4625,4625,4625,4625,0
20241122,121100,130066825,4625,4625,4625,4625,32
20241122,121000,129918825,4625,4625,4625,4625,32
20241122,120900,129770825,4625,4625,4625,4625,32
20241122,120800,129622825,4625,4625,4625,4625,68
20241122,120700,129308325,4625,4625,4625,4625,42
20241122,120600,129114075,4625,4625,4625,4625,42
20241122,120500,128919825,4625,4625,4625,4625,32
20241122,120400,128771825,4625,4625,4625,4625,33
20241122,120300,128619200,4625,4625,4625,4625,32
20241122,120200,128471200,4625,4625,4625,4625,32
20241122,120100,128323200,4625,4625,4625,4625,70
20241122,120000,127999450,4625,4625,4625,4625,0
20241122,115900,127999450,4625,4625,4625,4625,32
20241122,115800,127851450,4625,4625,4625,4625,32
20241122,115700,127703450,4625,4620,4625,4620,33
20241122,115600,127550830,4625,4625,4625,4625,32
20241122,115500,127402830,4625,4625,4625,4625,32
20241122,115400,127254830,4625,4625,4625,4625,32
20241122,115300,127106830,4625,4625,4625,4625,48
20241122,115200,126884830,4625,4625,4625,4625,32
20241122,115100,126736830,4620,4625,4625,4620,35
20241122,115000,126574970,4620,4625,4625,4620,35
20241122,114900,126413110,4620,4625,4625,4620,77
20241122,114800,126057160,4620,4620,4620,4620,0
20241122,114700,126057160,4620,4620,4625,4620,63
20241122,114600,125765940,4620,4620,4620,4620,17
20241122,114500,125687400,4620,4620,4620,4620,32
20241122,114400,125539560,4625,4615,4625,4615,2
20241122,114300,125530320,4625,4620,4625,4610,63
20241122,114200,125239230,4625,4620,4625,4620,34
20241122,114100,125082145,4625,4620,4625,4620,67
20241122,114000,124772540,4625,4615,4625,4615,5
20241122,113900,124749455,4625,4615,4625,4615,35
20241122,113800,124587910,4625,4625,4625,4615,6
20241122,113700,124560170,4610,4615,4620,4610,473
20241122,113600,122377280,4610,4610,4610,4610,95
20241122,113500,121939330,4610,4610,4610,4610,32
20241122,113400,121791810,4605,4600,4605,4600,30
20241122,113300,121653670,4605,4605,4605,4605,35
20241122,113200,121492495,4605,4600,4605,4600,6
20241122,113100,121464880,4605,4600,4605,4600,50
20241122,113000,121234860,4590,4610,4610,4590,5283
20241122,112900,96935135,4610,4615,4615,4610,626
20241122,112800,94049115,4610,4615,4615,4610,685
20241122,112700,90891105,4610,4620,4620,4610,613
20241122,112600,88062410,4615,4625,4625,4615,4249
20241122,112500,68442440,4630,4630,4630,4630,0
20241122,112400,68442440,4630,4630,4630,4630,44
20241122,112300,68238720,4630,4625,4630,4625,52
20241122,112200,67998060,4630,4630,4630,4630,32
20241122,112100,67849900,4625,4625,4625,4625,0
20241122,112000,67849900,4625,4630,4630,4625,68
20241122,111900,67535235,4630,4630,4630,4630,72
20241122,111800,67201875,4630,4630,4630,4630,32
20241122,111700,67053715,4630,4630,4630,4630,32
20241122,111600,66905555,4630,4630,4630,4630,32
20241122,111500,66757395,4625,4630,4630,4625,66
20241122,111400,66451985,4630,4630,4630,4630,32
20241122,111300,66303825,4630,4630,4630,4630,0
20241122,111200,66303825,4630,4630,4630,4630,33
20241122,111100,66151035,4635,4635,4635,4635,64
20241122,111000,65854395,4635,4635,4635,4635,32
20241122,110900,65706075,4630,4630,4630,4630,1
20241122,110800,65701445,4620,4635,4635,4620,191
20241122,110700,64818210,4630,4635,4635,4630,125
20241122,110600,64239300,4630,4630,4630,4630,1
20241122,110500,64234670,4620,4620,4620,4620,0
20241122,110400,64234670,4620,4630,4630,4620,150
20241122,110300,63540870,4625,4625,4625,4625,19
20241122,110200,63452995,4625,4630,4630,4625,102
20241122,110100,62980900,4630,4630,4630,4630,4
20241122,110000,62962380,4620,4630,4630,4620,264
20241122,105900,61741165,4635,4635,4635,4635,32
20241122,105800,61592845,4630,4635,4635,4630,67
20241122,105700,61282470,4635,4635,4635,4635,32
20241122,105600,61134150,4635,4635,4635,4635,67
20241122,105500,60823605,4630,4630,4630,4630,210
20241122,105400,59851305,4630,4630,4630,4630,32
20241122,105300,59703145,4630,4630,4630,4630,32
20241122,105200,59554985,4625,4630,4630,4625,67
20241122,105100,59244950,4630,4630,4630,4630,32
20241122,105000,59096790,4630,4630,4630,4630,36
20241122,104900,58930110,4630,4630,4630,4630,32
20241122,104800,58781950,4630,4630,4630,4630,32
20241122,104700,58633790,4630,4630,4630,4630,33
20241122,104600,58481000,4625,4630,4630,4625,68
20241122,104500,58166340,4630,4630,4630,4630,32
20241122,104400,58018180,4630,4630,4630,4630,73
20241122,104300,57680190,4630,4630,4630,4630,32
20241122,104200,57532030,4630,4630,4630,4630,32
20241122,104100,57383870,4625,4630,4630,4625,66
20241122,104000,57078460,4630,4630,4630,4630,32
20241122,103900,56930300,4630,4630,4630,4630,32
20241122,103800,56782140,4630,4630,4630,4630,0
20241122,103700,56782140,4630,4630,4630,4630,32
20241122,103600,56633980,4630,4630,4630,4630,33
20241122,103500,56481190,4630,4630,4630,4630,32
20241122,103400,56333030,4625,4630,4630,4625,70
20241122,103300,56009120,4630,4630,4630,4630,70
20241122,103200,55685020,4630,4630,4630,4630,54
20241122,103100,55435000,4630,4630,4630,4630,32
20241122,103000,55286840,4630,4630,4630,4630,32
20241122,102900,55138680,4625,4625,4625,4625,10
20241122,102800,55092430,4625,4625,4625,4625,32
20241122,102700,54944430,4625,4625,4625,4620,71
20241122,102600,54616240,4625,4625,4625,4625,37
20241122,102500,54445115,4630,4630,4630,4630,33
20241122,102400,54292325,4630,4630,4630,4630,64
20241122,102300,53996005,4630,4630,4630,4630,32
20241122,102200,53847845,4630,4630,4630,4630,32
20241122,102100,53699685,4620,4620,4620,4620,0
20241122,102000,53699685,4620,4630,4630,4620,770
20241122,101900,50139160,4635,4635,4635,4635,32
20241122,101800,49990840,4635,4635,4635,4635,33
20241122,101700,49837885,4630,4635,4635,4630,663
20241122,101600,46768035,4635,4635,4635,4635,33
20241122,101500,46615080,4630,4630,4630,4630,27
20241122,101400,46490070,4635,4635,4635,4635,32
20241122,101300,46341750,4635,4635,4635,4635,43
20241122,101200,46142445,4635,4635,4635,4635,32
20241122,101100,45994125,4630,4635,4635,4630,52
20241122,101000,45753205,4635,4635,4635,4635,32
20241122,100900,45604885,4630,4630,4630,4625,573
20241122,100800,42952120,4630,4635,4635,4630,57
20241122,100700,42688050,4635,4635,4635,4635,32
20241122,100600,42539730,4635,4635,4635,4635,33
20241122,100500,42386775,4630,4635,4635,4625,474
20241122,100400,40192185,4630,4635,4635,4630,57
20241122,100300,39928115,4630,4630,4630,4630,0
20241122,100200,39928115,4630,4630,4630,4630,45
20241122,100100,39719765,4630,4630,4630,4630,32
20241122,100000,39571605,4630,4630,4630,4630,32
20241122,095900,39423445,4625,4625,4625,4620,243
20241122,095800,38300005,4625,4625,4625,4625,32
20241122,095700,38152005,4625,4625,4630,4620,2402
20241122,095600,27035135,4625,4620,4625,4620,3
20241122,095500,27021265,4625,4620,4625,4615,63
20241122,095400,26730350,4620,4620,4620,4620,33
20241122,095300,26577890,4610,4610,4610,4610,0
20241122,095200,26577890,4610,4620,4620,4610,72
20241122,095100,26245480,4620,4620,4620,4620,0
20241122,095000,26245480,4620,4620,4620,4620,32
20241122,094900,26097640,4610,4620,4625,4610,1063
20241122,094800,21183975,4620,4620,4620,4620,33
20241122,094700,21031515,4615,4615,4615,4615,0
20241122,094600,21031515,4615,4615,4615,4615,32
20241122,094500,20883835,4605,4605,4605,4605,0
20241122,094400,20883835,4605,4610,4610,4605,82
20241122,094300,20505865,4615,4610,4615,4605,41
20241122,094200,20316860,4610,4610,4610,4610,32
20241122,094100,20169340,4610,4610,4610,4610,37
20241122,094000,19998770,4605,4620,4620,4605,831
20241122,093900,16167570,4625,4625,4625,4625,32
20241122,093800,16019570,4625,4625,4625,4620,71
20241122,093700,15691385,4625,4625,4625,4625,32
20241122,093600,15543385,4620,4620,4620,4620,26
20241122,093500,15423265,4620,4625,4625,4620,154
20241122,093400,14711385,4620,4620,4620,4620,14
20241122,093300,14646705,4620,4615,4620,4615,18
20241122,093200,14563630,4615,4615,4615,4615,35
20241122,093100,14402105,4615,4610,4615,4605,225
20241122,093000,13365290,4615,4615,4615,4615,33
20241122,092900,13212995,4610,4610,4610,4610,4
20241122,092800,13194555,4610,4610,4610,4610,22
20241122,092700,13093135,4615,4615,4615,4610,68
20241122,092600,12779470,4615,4615,4615,4615,32
20241122,092500,12631790,4615,4615,4615,4615,86
20241122,092400,12234900,4615,4615,4615,4615,52
20241122,092300,11994920,4615,4620,4620,4615,33
20241122,092200,11842465,4620,4620,4620,4620,32
20241122,092100,11694625,4620,4620,4620,4620,33
20241122,092000,11542165,4620,4615,4620,4610,292
20241122,091900,10193675,4620,4615,4620,4615,2
20241122,091800,10184440,4605,4610,4610,4605,756
20241122,091700,6699655,4610,4610,4610,4610,0
20241122,091600,6699655,4610,4610,4610,4610,49
20241122,091500,6473765,4615,4615,4615,4615,0
20241122,091400,6473765,4615,4615,4615,4615,0
20241122,091300,6473765,4615,4615,4615,4615,108
20241122,091200,5975345,4615,4615,4615,4615,1
20241122,091100,5970730,4615,4615,4615,4615,35
20241122,091000,5809205,4605,4605,4605,4605,0
20241122,090900,5809205,4605,4605,4605,4605,0
20241122,090800,5809205,4605,4605,4605,4605,11
20241122,090700,5758550,4615,4615,4615,4615,0
20241122,090600,5758550,4615,4615,4615,4615,30
20241122,090500,5620100,4625,4625,4625,4625,12
20241122,090400,5564600,4630,4620,4630,4620,32
20241122,090300,5416750,4610,4610,4610,4610,2
20241122,090200,5407530,4610,4610,4610,4610,691
20241122,090100,2222020,4610,4610,4610,4610,0
20241122,090000,2222020,4610,4610,4610,4610,482