KissMeData/014530/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,185900,175342740,3740,3740,3740,3740,180
20241105,185800,175342740,3740,3740,3740,3740,0
20241105,185700,175342740,3740,3740,3740,3740,0
20241105,185600,175342740,3740,3740,3740,3740,0
20241105,185500,175342740,3740,3740,3740,3740,0
20241105,185400,175342740,3740,3740,3740,3740,0
20241105,185300,175342740,3740,3740,3740,3740,0
20241105,185200,175342740,3740,3740,3740,3740,0
20241105,185100,175342740,3740,3740,3740,3740,0
20241105,185000,175342740,3740,3740,3740,3740,0
20241105,184900,175342740,3740,3740,3740,3740,0
20241105,184800,175342740,3740,3740,3740,3740,0
20241105,184700,175342740,3740,3740,3740,3740,0
20241105,184600,175342740,3740,3740,3740,3740,0
20241105,184500,175342740,3740,3740,3740,3740,0
20241105,184400,175342740,3740,3740,3740,3740,0
20241105,184300,175342740,3740,3740,3740,3740,0
20241105,184200,175342740,3740,3740,3740,3740,0
20241105,184100,175342740,3740,3740,3740,3740,0
20241105,184000,175342740,3740,3740,3740,3740,0
20241105,183900,175342740,3740,3740,3740,3740,0
20241105,183800,175342740,3740,3740,3740,3740,0
20241105,183700,175342740,3740,3740,3740,3740,0
20241105,183600,175342740,3740,3740,3740,3740,0
20241105,183500,175342740,3740,3740,3740,3740,0
20241105,183400,175342740,3740,3740,3740,3740,0
20241105,183300,175342740,3740,3740,3740,3740,0
20241105,183200,175342740,3740,3740,3740,3740,0
20241105,183100,175342740,3740,3740,3740,3740,0
20241105,183000,175342740,3740,3740,3740,3740,0
20241105,182900,175342740,3740,3740,3740,3740,180
20241105,182800,175342740,3740,3740,3740,3740,0
20241105,182700,175342740,3740,3740,3740,3740,0
20241105,182600,175342740,3740,3740,3740,3740,0
20241105,182500,175342740,3740,3740,3740,3740,0
20241105,182400,175342740,3740,3740,3740,3740,0
20241105,182300,175342740,3740,3740,3740,3740,0
20241105,182200,175342740,3740,3740,3740,3740,0
20241105,182100,175342740,3740,3740,3740,3740,0
20241105,182000,175342740,3740,3740,3740,3740,0
20241105,181900,175342740,3740,3740,3740,3740,0
20241105,181800,175342740,3740,3740,3740,3740,0
20241105,181700,175342740,3740,3740,3740,3740,0
20241105,181600,175342740,3740,3740,3740,3740,0
20241105,181500,175342740,3740,3740,3740,3740,0
20241105,181400,175342740,3740,3740,3740,3740,0
20241105,181300,175342740,3740,3740,3740,3740,0
20241105,181200,175342740,3740,3740,3740,3740,0
20241105,181100,175342740,3740,3740,3740,3740,0
20241105,181000,175342740,3740,3740,3740,3740,0
20241105,180900,175342740,3740,3740,3740,3740,0
20241105,180800,175342740,3740,3740,3740,3740,0
20241105,180700,175342740,3740,3740,3740,3740,0
20241105,180600,175342740,3740,3740,3740,3740,0
20241105,180500,175342740,3740,3740,3740,3740,0
20241105,180400,175342740,3740,3740,3740,3740,0
20241105,180300,175342740,3740,3740,3740,3740,0
20241105,180200,175342740,3740,3740,3740,3740,0
20241105,180100,175342740,3740,3740,3740,3740,0
20241105,180000,175342740,3740,3740,3740,3740,0
20241105,175900,175342740,3740,3740,3740,3740,180
20241105,175800,175342740,3740,3740,3740,3740,0
20241105,175700,175342740,3740,3740,3740,3740,0
20241105,175600,175342740,3740,3740,3740,3740,0
20241105,175500,175342740,3740,3740,3740,3740,0
20241105,175400,175342740,3740,3740,3740,3740,0
20241105,175300,175342740,3740,3740,3740,3740,0
20241105,175200,175342740,3740,3740,3740,3740,0
20241105,175100,175342740,3740,3740,3740,3740,0
20241105,175000,175342740,3740,3740,3740,3740,0
20241105,174900,175342740,3740,3740,3740,3740,0
20241105,174800,175342740,3740,3740,3740,3740,0
20241105,174700,175342740,3740,3740,3740,3740,0
20241105,174600,175342740,3740,3740,3740,3740,0
20241105,174500,175342740,3740,3740,3740,3740,0
20241105,174400,175342740,3740,3740,3740,3740,0
20241105,174300,175342740,3740,3740,3740,3740,0
20241105,174200,175342740,3740,3740,3740,3740,0
20241105,174100,175342740,3740,3740,3740,3740,0
20241105,174000,175342740,3740,3740,3740,3740,0
20241105,173900,175342740,3740,3740,3740,3740,0
20241105,173800,175342740,3740,3740,3740,3740,0
20241105,173700,175342740,3740,3740,3740,3740,0
20241105,173600,175342740,3740,3740,3740,3740,0
20241105,173500,175342740,3740,3740,3740,3740,0
20241105,173400,175342740,3740,3740,3740,3740,0
20241105,173300,175342740,3740,3740,3740,3740,0
20241105,173200,175342740,3740,3740,3740,3740,0
20241105,173100,175342740,3740,3740,3740,3740,0
20241105,173000,175342740,3740,3740,3740,3740,0
20241105,172900,175342740,3740,3740,3740,3740,180
20241105,172800,175342740,3740,3740,3740,3740,0
20241105,172700,175342740,3740,3740,3740,3740,0
20241105,172600,175342740,3740,3740,3740,3740,0
20241105,172500,175342740,3740,3740,3740,3740,0
20241105,172400,175342740,3740,3740,3740,3740,0
20241105,172300,175342740,3740,3740,3740,3740,0
20241105,172200,175342740,3740,3740,3740,3740,0
20241105,172100,175342740,3740,3740,3740,3740,0
20241105,172000,175342740,3740,3740,3740,3740,0
20241105,171900,175342740,3740,3740,3740,3740,0
20241105,171800,175342740,3740,3740,3740,3740,0
20241105,171700,175342740,3740,3740,3740,3740,0
20241105,171600,175342740,3740,3740,3740,3740,0
20241105,171500,175342740,3740,3740,3740,3740,0
20241105,171400,175342740,3740,3740,3740,3740,0
20241105,171300,175342740,3740,3740,3740,3740,0
20241105,171200,175342740,3740,3740,3740,3740,0
20241105,171100,175342740,3740,3740,3740,3740,0
20241105,171000,175342740,3740,3740,3740,3740,0
20241105,170900,175342740,3740,3740,3740,3740,0
20241105,170800,175342740,3740,3740,3740,3740,0
20241105,170700,175342740,3740,3740,3740,3740,0
20241105,170600,175342740,3740,3740,3740,3740,0
20241105,170500,175342740,3740,3740,3740,3740,0
20241105,170400,175342740,3740,3740,3740,3740,0
20241105,170300,175342740,3740,3740,3740,3740,0
20241105,170200,175342740,3740,3740,3740,3740,0
20241105,170100,175342740,3740,3740,3740,3740,0
20241105,170000,175342740,3740,3740,3740,3740,0
20241105,165900,175342740,3740,3740,3740,3740,180
20241105,165800,175342740,3740,3740,3740,3740,0
20241105,165700,175342740,3740,3740,3740,3740,0
20241105,165600,175342740,3740,3740,3740,3740,0
20241105,165500,175342740,3740,3740,3740,3740,0
20241105,165400,175342740,3740,3740,3740,3740,0
20241105,165300,175342740,3740,3740,3740,3740,0
20241105,165200,175342740,3740,3740,3740,3740,0
20241105,165100,175342740,3740,3740,3740,3740,0
20241105,165000,175342740,3740,3740,3740,3740,0
20241105,164900,175342740,3740,3740,3740,3740,0
20241105,164800,175342740,3740,3740,3740,3740,0
20241105,164700,175342740,3740,3740,3740,3740,0
20241105,164600,175342740,3740,3740,3740,3740,0
20241105,164500,175342740,3740,3740,3740,3740,0
20241105,164400,175342740,3740,3740,3740,3740,0
20241105,164300,175342740,3740,3740,3740,3740,0
20241105,164200,175342740,3740,3740,3740,3740,0
20241105,164100,175342740,3740,3740,3740,3740,0
20241105,164000,175342740,3740,3740,3740,3740,0
20241105,163900,175342740,3740,3740,3740,3740,0
20241105,163800,175342740,3740,3740,3740,3740,0
20241105,163700,175342740,3740,3740,3740,3740,0
20241105,163600,175342740,3740,3740,3740,3740,0
20241105,163500,175342740,3740,3740,3740,3740,0
20241105,163400,175342740,3740,3740,3740,3740,0
20241105,163300,175342740,3740,3740,3740,3740,0
20241105,163200,175342740,3740,3740,3740,3740,0
20241105,163100,175342740,3740,3740,3740,3740,0
20241105,163000,175342740,3740,3740,3740,3740,0
20241105,162900,175342740,3740,3740,3740,3740,180
20241105,162800,175342740,3740,3740,3740,3740,0
20241105,162700,175342740,3740,3740,3740,3740,0
20241105,162600,175342740,3740,3740,3740,3740,0
20241105,162500,175342740,3740,3740,3740,3740,0
20241105,162400,175342740,3740,3740,3740,3740,0
20241105,162300,175342740,3740,3740,3740,3740,0
20241105,162200,175342740,3740,3740,3740,3740,0
20241105,162100,175342740,3740,3740,3740,3740,0
20241105,162000,175342740,3740,3740,3740,3740,0
20241105,161900,175342740,3740,3740,3740,3740,0
20241105,161800,175342740,3740,3740,3740,3740,0
20241105,161700,175342740,3740,3740,3740,3740,0
20241105,161600,175342740,3740,3740,3740,3740,0
20241105,161500,175342740,3740,3740,3740,3740,0
20241105,161400,175342740,3740,3740,3740,3740,0
20241105,161300,175342740,3740,3740,3740,3740,0
20241105,161200,175342740,3740,3740,3740,3740,0
20241105,161100,175342740,3740,3740,3740,3740,0
20241105,161000,175342740,3740,3740,3740,3740,0
20241105,160900,175342740,3740,3740,3740,3740,0
20241105,160800,175342740,3740,3740,3740,3740,0
20241105,160700,175342740,3740,3740,3740,3740,0
20241105,160600,175342740,3740,3740,3740,3740,0
20241105,160500,175342740,3740,3740,3740,3740,0
20241105,160400,175342740,3740,3740,3740,3740,0
20241105,160300,175342740,3740,3740,3740,3740,0
20241105,160200,175342740,3740,3740,3740,3740,0
20241105,160100,175342740,3740,3740,3740,3740,0
20241105,160000,175342740,3740,3740,3740,3740,0
20241105,155900,175342740,3740,3740,3740,3740,180
20241105,155800,175342740,3740,3740,3740,3740,0
20241105,155700,175342740,3740,3740,3740,3740,0
20241105,155600,175342740,3740,3740,3740,3740,0
20241105,155500,175342740,3740,3740,3740,3740,0
20241105,155400,175342740,3740,3740,3740,3740,0
20241105,155300,175342740,3740,3740,3740,3740,0
20241105,155200,175342740,3740,3740,3740,3740,0
20241105,155100,175342740,3740,3740,3740,3740,0
20241105,155000,175342740,3740,3740,3740,3740,0
20241105,154900,175342740,3740,3740,3740,3740,0
20241105,154800,175342740,3740,3740,3740,3740,0
20241105,154700,175342740,3740,3740,3740,3740,0
20241105,154600,175342740,3740,3740,3740,3740,0
20241105,154500,175342740,3740,3740,3740,3740,0
20241105,154400,175342740,3740,3740,3740,3740,0
20241105,154300,175342740,3740,3740,3740,3740,0
20241105,154200,175342740,3740,3740,3740,3740,0
20241105,154100,175342740,3740,3740,3740,3740,0
20241105,154000,175342740,3740,3740,3740,3740,0
20241105,153900,175342740,3740,3740,3740,3740,0
20241105,153800,175342740,3740,3740,3740,3740,0
20241105,153700,175342740,3740,3740,3740,3740,0
20241105,153600,175342740,3740,3740,3740,3740,0
20241105,153500,175342740,3740,3740,3740,3740,0
20241105,153400,175342740,3740,3740,3740,3740,0
20241105,153300,175342740,3740,3740,3740,3740,0
20241105,153200,175342740,3740,3740,3740,3740,0
20241105,153100,175342740,3740,3740,3740,3740,0
20241105,153000,175342740,3740,3740,3740,3740,180
20241105,152900,174669540,3740,3740,3740,3740,0
20241105,152800,174669540,3740,3740,3740,3740,0
20241105,152700,174669540,3740,3740,3740,3740,0
20241105,152600,174669540,3740,3740,3740,3740,0
20241105,152500,174669540,3740,3740,3740,3740,0
20241105,152400,174669540,3740,3740,3740,3740,0
20241105,152300,174669540,3740,3740,3740,3740,0
20241105,152200,174669540,3740,3740,3740,3740,0
20241105,152100,174669540,3740,3740,3740,3740,0
20241105,152000,174669540,3740,3740,3740,3740,0
20241105,151900,174669540,3740,3730,3740,3730,51
20241105,151800,174479295,3735,3735,3735,3735,0
20241105,151700,174479295,3735,3735,3735,3735,293
20241105,151600,173384940,3735,3735,3735,3735,2
20241105,151500,173377470,3740,3740,3740,3740,1
20241105,151400,173373730,3735,3740,3740,3735,36
20241105,151300,173239255,3740,3740,3740,3735,27
20241105,151200,173138315,3740,3740,3740,3735,4
20241105,151100,173123360,3740,3740,3740,3735,15
20241105,151000,173067275,3740,3740,3740,3735,14
20241105,150900,173014940,3740,3740,3740,3740,4
20241105,150800,172999980,3740,3740,3740,3735,5
20241105,150700,172981285,3740,3740,3740,3740,4
20241105,150600,172966325,3740,3740,3740,3740,13
20241105,150500,172917705,3740,3740,3740,3740,4
20241105,150400,172902745,3740,3735,3740,3735,91
20241105,150300,172562855,3735,3735,3735,3735,3
20241105,150200,172551650,3735,3735,3735,3735,64
20241105,150100,172312610,3735,3735,3735,3735,872
20241105,150000,169055690,3735,3735,3735,3735,0
20241105,145900,169055690,3735,3735,3735,3735,0
20241105,145800,169055690,3735,3735,3735,3735,55
20241105,145700,168850265,3735,3735,3735,3735,105
20241105,145600,168458090,3740,3740,3740,3740,0
20241105,145500,168458090,3740,3740,3740,3740,1
20241105,145400,168454350,3735,3735,3735,3735,0
20241105,145300,168454350,3735,3735,3735,3735,0
20241105,145200,168454350,3735,3735,3735,3735,0
20241105,145100,168454350,3735,3735,3735,3735,0
20241105,145000,168454350,3735,3735,3735,3735,0
20241105,144900,168454350,3735,3735,3735,3735,0
20241105,144800,168454350,3735,3735,3735,3735,0
20241105,144700,168454350,3735,3730,3735,3730,23
20241105,144600,168368520,3735,3735,3735,3735,0
20241105,144500,168368520,3735,3735,3735,3735,0
20241105,144400,168368520,3735,3735,3735,3735,45
20241105,144300,168200445,3735,3735,3735,3735,143
20241105,144200,167666340,3735,3735,3735,3735,500
20241105,144100,165798840,3740,3740,3740,3740,0
20241105,144000,165798840,3740,3740,3740,3740,0
20241105,143900,165798840,3740,3740,3740,3740,0
20241105,143800,165798840,3740,3740,3740,3740,0
20241105,143700,165798840,3740,3740,3740,3740,0
20241105,143600,165798840,3740,3740,3740,3740,0
20241105,143500,165798840,3740,3740,3740,3740,100
20241105,143400,165424840,3740,3740,3740,3740,0
20241105,143300,165424840,3740,3740,3740,3740,0
20241105,143200,165424840,3740,3740,3740,3740,0
20241105,143100,165424840,3740,3740,3740,3740,0
20241105,143000,165424840,3740,3740,3740,3740,0
20241105,142900,165424840,3740,3740,3740,3740,0
20241105,142800,165424840,3740,3740,3740,3740,0
20241105,142700,165424840,3740,3740,3740,3740,0
20241105,142600,165424840,3740,3740,3740,3740,100
20241105,142500,165050840,3735,3735,3735,3735,0
20241105,142400,165050840,3735,3735,3735,3735,0
20241105,142300,165050840,3735,3735,3735,3735,99
20241105,142200,164681075,3735,3735,3735,3735,0
20241105,142100,164681075,3735,3735,3735,3735,0
20241105,142000,164681075,3735,3735,3735,3735,0
20241105,141900,164681075,3735,3735,3735,3735,0
20241105,141800,164681075,3735,3735,3735,3735,0
20241105,141700,164681075,3735,3735,3735,3735,9
20241105,141600,164647460,3735,3735,3735,3735,0
20241105,141500,164647460,3735,3735,3735,3735,0
20241105,141400,164647460,3735,3735,3735,3735,1
20241105,141300,164643725,3740,3740,3740,3740,0
20241105,141200,164643725,3740,3740,3740,3740,0
20241105,141100,164643725,3740,3740,3740,3740,0
20241105,141000,164643725,3740,3740,3740,3740,5
20241105,140900,164625025,3740,3740,3740,3740,5
20241105,140800,164606325,3735,3735,3735,3735,0
20241105,140700,164606325,3735,3735,3735,3735,0
20241105,140600,164606325,3735,3735,3735,3735,245
20241105,140500,163691250,3730,3735,3735,3730,3003
20241105,140400,152481975,3735,3735,3735,3735,0
20241105,140300,152481975,3735,3735,3735,3735,50
20241105,140200,152295225,3740,3740,3740,3740,0
20241105,140100,152295225,3740,3740,3740,3740,0
20241105,140000,152295225,3740,3740,3740,3740,265
20241105,135900,151304125,3740,3740,3740,3740,0
20241105,135800,151304125,3740,3740,3740,3740,267
20241105,135700,150305545,3740,3740,3740,3740,0
20241105,135600,150305545,3740,3740,3740,3740,0
20241105,135500,150305545,3740,3740,3740,3740,0
20241105,135400,150305545,3740,3740,3740,3740,0
20241105,135300,150305545,3740,3740,3740,3740,0
20241105,135200,150305545,3740,3740,3740,3740,0
20241105,135100,150305545,3740,3740,3740,3740,0
20241105,135000,150305545,3740,3740,3740,3740,0
20241105,134900,150305545,3740,3740,3740,3740,0
20241105,134800,150305545,3740,3740,3740,3740,0
20241105,134700,150305545,3740,3740,3740,3740,0
20241105,134600,150305545,3740,3740,3740,3740,0
20241105,134500,150305545,3740,3740,3740,3740,50
20241105,134400,150118545,3745,3745,3745,3745,0
20241105,134300,150118545,3745,3745,3745,3745,26
20241105,134200,150021175,3735,3735,3735,3735,0
20241105,134100,150021175,3735,3735,3735,3735,0
20241105,134000,150021175,3735,3735,3735,3735,0
20241105,133900,150021175,3735,3735,3735,3735,0
20241105,133800,150021175,3735,3735,3735,3735,0
20241105,133700,150021175,3735,3740,3740,3735,2718
20241105,133600,139867765,3745,3745,3745,3745,0
20241105,133500,139867765,3745,3745,3745,3745,0
20241105,133400,139867765,3745,3745,3745,3745,4
20241105,133300,139852785,3745,3745,3745,3745,2
20241105,133200,139845295,3735,3735,3735,3735,0
20241105,133100,139845295,3735,3735,3735,3735,0
20241105,133000,139845295,3735,3735,3735,3735,0
20241105,132900,139845295,3735,3735,3735,3735,0
20241105,132800,139845295,3735,3735,3735,3735,0
20241105,132700,139845295,3735,3735,3735,3735,0
20241105,132600,139845295,3735,3735,3735,3735,0
20241105,132500,139845295,3735,3735,3735,3735,0
20241105,132400,139845295,3735,3735,3735,3735,0
20241105,132300,139845295,3735,3735,3735,3735,0
20241105,132200,139845295,3735,3735,3735,3735,0
20241105,132100,139845295,3735,3735,3735,3735,0
20241105,132000,139845295,3735,3735,3735,3735,1
20241105,131900,139841560,3735,3740,3740,3735,277
20241105,131800,138805585,3740,3740,3740,3740,0
20241105,131700,138805585,3740,3740,3740,3740,0
20241105,131600,138805585,3740,3740,3740,3740,0
20241105,131500,138805585,3740,3740,3740,3740,1
20241105,131400,138801845,3740,3740,3740,3740,0
20241105,131300,138801845,3740,3740,3740,3740,0
20241105,131200,138801845,3740,3740,3740,3740,0
20241105,131100,138801845,3740,3740,3740,3740,930
20241105,131000,135323645,3745,3745,3745,3745,80
20241105,130900,135024045,3740,3740,3740,3740,0
20241105,130800,135024045,3740,3740,3740,3740,0
20241105,130700,135024045,3740,3740,3740,3740,0
20241105,130600,135024045,3740,3740,3740,3740,0
20241105,130500,135024045,3740,3740,3740,3740,0
20241105,130400,135024045,3740,3745,3745,3740,45
20241105,130300,134855535,3745,3745,3745,3745,0
20241105,130200,134855535,3745,3745,3745,3745,0
20241105,130100,134855535,3745,3745,3745,3745,0
20241105,130000,134855535,3745,3745,3745,3740,230
20241105,125900,133995240,3740,3740,3740,3740,7550
20241105,125800,105758240,3745,3745,3745,3745,2
20241105,125700,105750750,3745,3745,3745,3745,0
20241105,125600,105750750,3745,3745,3745,3745,0
20241105,125500,105750750,3745,3745,3745,3745,0
20241105,125400,105750750,3745,3745,3745,3745,0
20241105,125300,105750750,3745,3745,3745,3745,0
20241105,125200,105750750,3745,3745,3745,3745,23
20241105,125100,105664615,3740,3740,3740,3740,26
20241105,125000,105567375,3745,3745,3745,3745,0
20241105,124900,105567375,3745,3745,3745,3745,0
20241105,124800,105567375,3745,3745,3745,3745,0
20241105,124700,105567375,3745,3745,3745,3745,0
20241105,124600,105567375,3745,3745,3745,3745,0
20241105,124500,105567375,3745,3745,3745,3745,0
20241105,124400,105567375,3745,3745,3745,3745,0
20241105,124300,105567375,3745,3745,3745,3745,37
20241105,124200,105428810,3740,3740,3740,3740,0
20241105,124100,105428810,3740,3740,3740,3740,0
20241105,124000,105428810,3740,3740,3740,3740,988
20241105,123900,101733690,3740,3740,3740,3740,0
20241105,123800,101733690,3740,3740,3740,3740,0
20241105,123700,101733690,3740,3740,3740,3740,0
20241105,123600,101733690,3740,3740,3740,3740,153
20241105,123500,101161470,3740,3740,3740,3740,0
20241105,123400,101161470,3740,3740,3740,3740,0
20241105,123300,101161470,3740,3740,3740,3740,22
20241105,123200,101079190,3740,3740,3740,3740,5
20241105,123100,101060490,3745,3745,3745,3745,0
20241105,123000,101060490,3745,3745,3745,3745,0
20241105,122900,101060490,3745,3745,3745,3745,0
20241105,122800,101060490,3745,3745,3745,3745,66
20241105,122700,100813320,3745,3745,3745,3745,157
20241105,122600,100225355,3745,3745,3745,3745,0
20241105,122500,100225355,3745,3745,3745,3745,0
20241105,122400,100225355,3745,3745,3745,3745,0
20241105,122300,100225355,3745,3745,3745,3745,0
20241105,122200,100225355,3745,3745,3745,3745,0
20241105,122100,100225355,3745,3745,3745,3745,0
20241105,122000,100225355,3745,3745,3745,3745,0
20241105,121900,100225355,3745,3745,3745,3745,5
20241105,121800,100206630,3745,3745,3745,3745,0
20241105,121700,100206630,3745,3745,3745,3745,0
20241105,121600,100206630,3745,3745,3745,3745,177
20241105,121500,99543765,3750,3750,3750,3750,0
20241105,121400,99543765,3750,3745,3750,3745,31
20241105,121300,99427665,3745,3750,3750,3745,1024
20241105,121200,95592665,3750,3745,3750,3745,1693
20241105,121100,89252300,3745,3735,3745,3735,107
20241105,121000,88852645,3740,3740,3740,3740,0
20241105,120900,88852645,3740,3740,3740,3740,0
20241105,120800,88852645,3740,3740,3740,3740,0
20241105,120700,88852645,3740,3740,3740,3740,0
20241105,120600,88852645,3740,3740,3740,3740,0
20241105,120500,88852645,3740,3740,3740,3740,53
20241105,120400,88654425,3740,3740,3740,3740,956
20241105,120300,85078985,3740,3740,3740,3740,0
20241105,120200,85078985,3740,3740,3740,3740,0
20241105,120100,85078985,3740,3740,3740,3740,1334
20241105,120000,80089825,3740,3740,3740,3740,0
20241105,115900,80089825,3740,3740,3740,3740,665
20241105,115800,77602725,3740,3740,3740,3740,0
20241105,115700,77602725,3740,3740,3740,3740,0
20241105,115600,77602725,3740,3740,3740,3740,0
20241105,115500,77602725,3740,3740,3740,3740,0
20241105,115400,77602725,3740,3740,3740,3740,0
20241105,115300,77602725,3740,3740,3740,3740,0
20241105,115200,77602725,3740,3740,3740,3740,0
20241105,115100,77602725,3740,3740,3740,3740,0
20241105,115000,77602725,3740,3740,3740,3740,0
20241105,114900,77602725,3740,3740,3740,3740,0
20241105,114800,77602725,3740,3740,3740,3740,0
20241105,114700,77602725,3740,3740,3740,3740,0
20241105,114600,77602725,3740,3740,3740,3740,0
20241105,114500,77602725,3740,3740,3740,3740,0
20241105,114400,77602725,3740,3740,3740,3740,3
20241105,114300,77591505,3740,3740,3740,3740,0
20241105,114200,77591505,3740,3740,3740,3740,0
20241105,114100,77591505,3740,3740,3740,3740,15
20241105,114000,77535405,3740,3740,3740,3740,0
20241105,113900,77535405,3740,3740,3740,3740,17
20241105,113800,77471825,3740,3740,3740,3740,0
20241105,113700,77471825,3740,3740,3740,3740,0
20241105,113600,77471825,3740,3740,3740,3740,0
20241105,113500,77471825,3740,3740,3740,3740,0
20241105,113400,77471825,3740,3740,3740,3740,88
20241105,113300,77142705,3740,3740,3740,3740,0
20241105,113200,77142705,3740,3740,3740,3740,11
20241105,113100,77101565,3740,3740,3740,3740,0
20241105,113000,77101565,3740,3740,3740,3740,0
20241105,112900,77101565,3740,3740,3740,3740,1
20241105,112800,77097825,3740,3740,3740,3740,2
20241105,112700,77090345,3740,3740,3740,3740,0
20241105,112600,77090345,3740,3740,3740,3740,0
20241105,112500,77090345,3740,3740,3740,3740,28
20241105,112400,76985625,3735,3735,3735,3735,0
20241105,112300,76985625,3735,3735,3735,3735,204
20241105,112200,76223685,3740,3740,3740,3740,0
20241105,112100,76223685,3740,3740,3740,3740,2
20241105,112000,76216205,3740,3740,3740,3740,301
20241105,111900,75090465,3740,3740,3740,3740,1
20241105,111800,75086725,3740,3740,3740,3740,0
20241105,111700,75086725,3740,3740,3740,3740,0
20241105,111600,75086725,3740,3740,3740,3740,100
20241105,111500,74712725,3740,3740,3740,3740,0
20241105,111400,74712725,3740,3740,3740,3740,0
20241105,111300,74712725,3740,3740,3740,3740,0
20241105,111200,74712725,3740,3740,3740,3740,0
20241105,111100,74712725,3740,3740,3740,3740,0
20241105,111000,74712725,3740,3740,3740,3740,0
20241105,110900,74712725,3740,3740,3740,3740,0
20241105,110800,74712725,3740,3740,3740,3740,458
20241105,110700,72999805,3740,3740,3740,3740,100
20241105,110600,72625805,3745,3745,3745,3745,0
20241105,110500,72625805,3745,3745,3745,3745,0
20241105,110400,72625805,3745,3745,3745,3745,0
20241105,110300,72625805,3745,3745,3745,3745,1
20241105,110200,72622060,3740,3740,3740,3740,0
20241105,110100,72622060,3740,3740,3740,3740,31
20241105,110000,72506120,3740,3740,3740,3740,2083
20241105,105900,64715700,3740,3740,3740,3740,0
20241105,105800,64715700,3740,3740,3740,3740,0
20241105,105700,64715700,3740,3740,3740,3740,100
20241105,105600,64341700,3735,3735,3735,3735,25
20241105,105500,64248325,3735,3735,3735,3735,0
20241105,105400,64248325,3735,3735,3735,3735,0
20241105,105300,64248325,3735,3735,3735,3735,50
20241105,105200,64061575,3735,3735,3735,3735,1
20241105,105100,64057840,3735,3735,3735,3735,7
20241105,105000,64031695,3735,3735,3735,3735,0
20241105,104900,64031695,3735,3735,3735,3735,0
20241105,104800,64031695,3735,3735,3735,3735,0
20241105,104700,64031695,3735,3735,3735,3735,3
20241105,104600,64020490,3735,3735,3735,3735,194
20241105,104500,63295900,3730,3730,3730,3730,0
20241105,104400,63295900,3730,3730,3730,3730,0
20241105,104300,63295900,3730,3730,3730,3730,0
20241105,104200,63295900,3730,3730,3730,3730,3349
20241105,104100,50804130,3730,3730,3730,3730,0
20241105,104000,50804130,3730,3730,3730,3730,0
20241105,103900,50804130,3730,3730,3730,3730,0
20241105,103800,50804130,3730,3730,3730,3730,101
20241105,103700,50427400,3730,3730,3730,3730,0
20241105,103600,50427400,3730,3730,3730,3730,0
20241105,103500,50427400,3730,3730,3730,3730,268
20241105,103400,49427760,3725,3725,3725,3725,0
20241105,103300,49427760,3725,3725,3725,3725,0
20241105,103200,49427760,3725,3725,3725,3725,0
20241105,103100,49427760,3725,3725,3725,3725,0
20241105,103000,49427760,3725,3725,3725,3725,0
20241105,102900,49427760,3725,3725,3725,3725,0
20241105,102800,49427760,3725,3725,3725,3725,0
20241105,102700,49427760,3725,3725,3725,3725,3
20241105,102600,49416585,3725,3725,3725,3725,42
20241105,102500,49260135,3725,3725,3725,3725,1
20241105,102400,49256410,3725,3725,3725,3725,0
20241105,102300,49256410,3725,3725,3725,3725,0
20241105,102200,49256410,3725,3725,3725,3725,88
20241105,102100,48928610,3725,3730,3730,3725,1437
20241105,102000,43573785,3730,3730,3730,3730,0
20241105,101900,43573785,3730,3730,3730,3730,0
20241105,101800,43573785,3730,3730,3730,3730,0
20241105,101700,43573785,3730,3730,3730,3730,0
20241105,101600,43573785,3730,3730,3730,3730,0
20241105,101500,43573785,3730,3730,3730,3730,0
20241105,101400,43573785,3730,3730,3730,3730,0
20241105,101300,43573785,3730,3730,3730,3730,1
20241105,101200,43570055,3730,3730,3730,3730,0
20241105,101100,43570055,3730,3730,3730,3730,1
20241105,101000,43566325,3730,3730,3730,3730,0
20241105,100900,43566325,3730,3730,3730,3730,0
20241105,100800,43566325,3730,3730,3730,3730,0
20241105,100700,43566325,3730,3730,3730,3730,2
20241105,100600,43558865,3730,3730,3730,3730,0
20241105,100500,43558865,3730,3730,3730,3730,0
20241105,100400,43558865,3730,3730,3730,3730,0
20241105,100300,43558865,3730,3730,3730,3730,11
20241105,100200,43517835,3730,3730,3730,3730,58
20241105,100100,43301495,3730,3730,3730,3730,360
20241105,100000,41958695,3730,3730,3730,3730,0
20241105,095900,41958695,3730,3730,3730,3730,100
20241105,095800,41585695,3730,3730,3730,3730,0
20241105,095700,41585695,3730,3730,3730,3730,0
20241105,095600,41585695,3730,3730,3730,3730,400
20241105,095500,40093695,3730,3730,3730,3730,0
20241105,095400,40093695,3730,3730,3730,3730,0
20241105,095300,40093695,3730,3730,3730,3730,311
20241105,095200,38933665,3730,3730,3730,3730,0
20241105,095100,38933665,3730,3730,3730,3730,839
20241105,095000,35804195,3735,3735,3735,3735,1
20241105,094900,35800460,3735,3735,3735,3735,0
20241105,094800,35800460,3735,3735,3735,3735,0
20241105,094700,35800460,3735,3735,3735,3735,0
20241105,094600,35800460,3735,3735,3735,3735,778
20241105,094500,32894630,3735,3735,3735,3735,0
20241105,094400,32894630,3735,3735,3735,3735,500
20241105,094300,31027130,3735,3735,3735,3735,130
20241105,094200,30541580,3740,3740,3740,3740,0
20241105,094100,30541580,3740,3740,3740,3740,1100
20241105,094000,26427580,3740,3740,3740,3740,1
20241105,093900,26423840,3735,3725,3735,3725,2724
20241105,093800,16250245,3725,3725,3725,3725,97
20241105,093700,15888920,3730,3730,3730,3730,321
20241105,093600,14691590,3730,3730,3730,3730,2
20241105,093500,14684130,3730,3730,3730,3730,2
20241105,093400,14676670,3725,3725,3725,3725,154
20241105,093300,14103020,3725,3730,3730,3725,575
20241105,093200,11961130,3730,3730,3730,3730,0
20241105,093100,11961130,3730,3730,3730,3730,5
20241105,093000,11942480,3730,3730,3730,3730,4
20241105,092900,11927560,3730,3730,3730,3730,0
20241105,092800,11927560,3730,3730,3730,3730,0
20241105,092700,11927560,3730,3730,3730,3730,10
20241105,092600,11890260,3730,3730,3730,3730,0
20241105,092500,11890260,3730,3730,3730,3730,0
20241105,092400,11890260,3730,3730,3730,3730,0
20241105,092300,11890260,3730,3730,3730,3730,0
20241105,092200,11890260,3730,3730,3730,3730,130
20241105,092100,11405360,3730,3730,3730,3730,50
20241105,092000,11218860,3730,3730,3730,3730,100
20241105,091900,10845860,3725,3725,3725,3725,0
20241105,091800,10845860,3725,3725,3725,3725,277
20241105,091700,9814035,3725,3725,3725,3725,5
20241105,091600,9795410,3730,3730,3730,3730,32
20241105,091500,9676050,3735,3735,3735,3735,0
20241105,091400,9676050,3735,3735,3735,3735,0
20241105,091300,9676050,3735,3735,3735,3735,0
20241105,091200,9676050,3735,3735,3735,3735,0
20241105,091100,9676050,3735,3735,3735,3735,0
20241105,091000,9676050,3735,3735,3735,3735,0
20241105,090900,9676050,3735,3735,3735,3735,0
20241105,090800,9676050,3735,3735,3735,3735,20
20241105,090700,9601350,3735,3735,3735,3735,0
20241105,090600,9601350,3735,3735,3735,3735,100
20241105,090500,9227850,3740,3740,3740,3740,0
20241105,090400,9227850,3740,3740,3740,3740,0
20241105,090300,9227850,3740,3740,3740,3740,530
20241105,090200,7245650,3735,3735,3735,3735,1701
20241105,090100,892415,3735,3735,3735,3735,40
20241105,090000,743015,3735,3735,3735,3735,174