KissMeData/041920/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,192300,150175035,4295,4295,4295,4295,2891
20241111,192200,150175035,4295,4295,4295,4295,0
20241111,192100,150175035,4295,4295,4295,4295,0
20241111,192000,150175035,4295,4295,4295,4295,0
20241111,191900,150175035,4295,4295,4295,4295,0
20241111,191800,150175035,4295,4295,4295,4295,0
20241111,191700,150175035,4295,4295,4295,4295,0
20241111,191600,150175035,4295,4295,4295,4295,0
20241111,191500,150175035,4295,4295,4295,4295,0
20241111,191400,150175035,4295,4295,4295,4295,0
20241111,191300,150175035,4295,4295,4295,4295,0
20241111,191200,150175035,4295,4295,4295,4295,0
20241111,191100,150175035,4295,4295,4295,4295,0
20241111,191000,150175035,4295,4295,4295,4295,0
20241111,190900,150175035,4295,4295,4295,4295,0
20241111,190800,150175035,4295,4295,4295,4295,0
20241111,190700,150175035,4295,4295,4295,4295,0
20241111,190600,150175035,4295,4295,4295,4295,0
20241111,190500,150175035,4295,4295,4295,4295,0
20241111,190400,150175035,4295,4295,4295,4295,0
20241111,190300,150175035,4295,4295,4295,4295,0
20241111,190200,150175035,4295,4295,4295,4295,0
20241111,190100,150175035,4295,4295,4295,4295,0
20241111,190000,150175035,4295,4295,4295,4295,0
20241111,185900,150175035,4295,4295,4295,4295,0
20241111,185800,150175035,4295,4295,4295,4295,0
20241111,185700,150175035,4295,4295,4295,4295,0
20241111,185600,150175035,4295,4295,4295,4295,0
20241111,185500,150175035,4295,4295,4295,4295,0
20241111,185400,150175035,4295,4295,4295,4295,0
20241111,185300,150175035,4295,4295,4295,4295,2891
20241111,185200,150175035,4295,4295,4295,4295,0
20241111,185100,150175035,4295,4295,4295,4295,0
20241111,185000,150175035,4295,4295,4295,4295,0
20241111,184900,150175035,4295,4295,4295,4295,0
20241111,184800,150175035,4295,4295,4295,4295,0
20241111,184700,150175035,4295,4295,4295,4295,0
20241111,184600,150175035,4295,4295,4295,4295,0
20241111,184500,150175035,4295,4295,4295,4295,0
20241111,184400,150175035,4295,4295,4295,4295,0
20241111,184300,150175035,4295,4295,4295,4295,0
20241111,184200,150175035,4295,4295,4295,4295,0
20241111,184100,150175035,4295,4295,4295,4295,0
20241111,184000,150175035,4295,4295,4295,4295,0
20241111,183900,150175035,4295,4295,4295,4295,0
20241111,183800,150175035,4295,4295,4295,4295,0
20241111,183700,150175035,4295,4295,4295,4295,0
20241111,183600,150175035,4295,4295,4295,4295,0
20241111,183500,150175035,4295,4295,4295,4295,0
20241111,183400,150175035,4295,4295,4295,4295,0
20241111,183300,150175035,4295,4295,4295,4295,0
20241111,183200,150175035,4295,4295,4295,4295,0
20241111,183100,150175035,4295,4295,4295,4295,0
20241111,183000,150175035,4295,4295,4295,4295,0
20241111,182900,150175035,4295,4295,4295,4295,0
20241111,182800,150175035,4295,4295,4295,4295,0
20241111,182700,150175035,4295,4295,4295,4295,0
20241111,182600,150175035,4295,4295,4295,4295,0
20241111,182500,150175035,4295,4295,4295,4295,0
20241111,182400,150175035,4295,4295,4295,4295,0
20241111,182300,150175035,4295,4295,4295,4295,2891
20241111,182200,150175035,4295,4295,4295,4295,0
20241111,182100,150175035,4295,4295,4295,4295,0
20241111,182000,150175035,4295,4295,4295,4295,0
20241111,181900,150175035,4295,4295,4295,4295,0
20241111,181800,150175035,4295,4295,4295,4295,0
20241111,181700,150175035,4295,4295,4295,4295,0
20241111,181600,150175035,4295,4295,4295,4295,0
20241111,181500,150175035,4295,4295,4295,4295,0
20241111,181400,150175035,4295,4295,4295,4295,0
20241111,181300,150175035,4295,4295,4295,4295,0
20241111,181200,150175035,4295,4295,4295,4295,0
20241111,181100,150175035,4295,4295,4295,4295,0
20241111,181000,150175035,4295,4295,4295,4295,0
20241111,180900,150175035,4295,4295,4295,4295,0
20241111,180800,150175035,4295,4295,4295,4295,0
20241111,180700,150175035,4295,4295,4295,4295,0
20241111,180600,150175035,4295,4295,4295,4295,0
20241111,180500,150175035,4295,4295,4295,4295,0
20241111,180400,150175035,4295,4295,4295,4295,0
20241111,180300,150175035,4295,4295,4295,4295,0
20241111,180200,150175035,4295,4295,4295,4295,0
20241111,180100,150175035,4295,4295,4295,4295,0
20241111,180000,150175035,4295,4295,4295,4295,0
20241111,175900,150175035,4295,4295,4295,4295,0
20241111,175800,150175035,4295,4295,4295,4295,0
20241111,175700,150175035,4295,4295,4295,4295,0
20241111,175600,150175035,4295,4295,4295,4295,0
20241111,175500,150175035,4295,4295,4295,4295,0
20241111,175400,150175035,4295,4295,4295,4295,0
20241111,175300,150175035,4295,4295,4295,4295,2891
20241111,175200,150175035,4295,4295,4295,4295,0
20241111,175100,150175035,4295,4295,4295,4295,0
20241111,175000,150175035,4295,4295,4295,4295,0
20241111,174900,150175035,4295,4295,4295,4295,0
20241111,174800,150175035,4295,4295,4295,4295,0
20241111,174700,150175035,4295,4295,4295,4295,0
20241111,174600,150175035,4295,4295,4295,4295,0
20241111,174500,150175035,4295,4295,4295,4295,0
20241111,174400,150175035,4295,4295,4295,4295,0
20241111,174300,150175035,4295,4295,4295,4295,0
20241111,174200,150175035,4295,4295,4295,4295,0
20241111,174100,150175035,4295,4295,4295,4295,0
20241111,174000,150175035,4295,4295,4295,4295,0
20241111,173900,150175035,4295,4295,4295,4295,0
20241111,173800,150175035,4295,4295,4295,4295,0
20241111,173700,150175035,4295,4295,4295,4295,0
20241111,173600,150175035,4295,4295,4295,4295,0
20241111,173500,150175035,4295,4295,4295,4295,0
20241111,173400,150175035,4295,4295,4295,4295,0
20241111,173300,150175035,4295,4295,4295,4295,0
20241111,173200,150175035,4295,4295,4295,4295,0
20241111,173100,150175035,4295,4295,4295,4295,0
20241111,173000,150175035,4295,4295,4295,4295,0
20241111,172900,150175035,4295,4295,4295,4295,0
20241111,172800,150175035,4295,4295,4295,4295,0
20241111,172700,150175035,4295,4295,4295,4295,0
20241111,172600,150175035,4295,4295,4295,4295,0
20241111,172500,150175035,4295,4295,4295,4295,0
20241111,172400,150175035,4295,4295,4295,4295,0
20241111,172300,150175035,4295,4295,4295,4295,2891
20241111,172200,150175035,4295,4295,4295,4295,0
20241111,172100,150175035,4295,4295,4295,4295,0
20241111,172000,150175035,4295,4295,4295,4295,0
20241111,171900,150175035,4295,4295,4295,4295,0
20241111,171800,150175035,4295,4295,4295,4295,0
20241111,171700,150175035,4295,4295,4295,4295,0
20241111,171600,150175035,4295,4295,4295,4295,0
20241111,171500,150175035,4295,4295,4295,4295,0
20241111,171400,150175035,4295,4295,4295,4295,0
20241111,171300,150175035,4295,4295,4295,4295,0
20241111,171200,150175035,4295,4295,4295,4295,0
20241111,171100,150175035,4295,4295,4295,4295,0
20241111,171000,150175035,4295,4295,4295,4295,0
20241111,170900,150175035,4295,4295,4295,4295,0
20241111,170800,150175035,4295,4295,4295,4295,0
20241111,170700,150175035,4295,4295,4295,4295,0
20241111,170600,150175035,4295,4295,4295,4295,0
20241111,170500,150175035,4295,4295,4295,4295,0
20241111,170400,150175035,4295,4295,4295,4295,0
20241111,170300,150175035,4295,4295,4295,4295,0
20241111,170200,150175035,4295,4295,4295,4295,0
20241111,170100,150175035,4295,4295,4295,4295,0
20241111,170000,150175035,4295,4295,4295,4295,0
20241111,165900,150175035,4295,4295,4295,4295,0
20241111,165800,150175035,4295,4295,4295,4295,0
20241111,165700,150175035,4295,4295,4295,4295,0
20241111,165600,150175035,4295,4295,4295,4295,0
20241111,165500,150175035,4295,4295,4295,4295,0
20241111,165400,150175035,4295,4295,4295,4295,0
20241111,165300,150175035,4295,4295,4295,4295,2891
20241111,165200,150175035,4295,4295,4295,4295,0
20241111,165100,150175035,4295,4295,4295,4295,0
20241111,165000,150175035,4295,4295,4295,4295,0
20241111,164900,150175035,4295,4295,4295,4295,0
20241111,164800,150175035,4295,4295,4295,4295,0
20241111,164700,150175035,4295,4295,4295,4295,0
20241111,164600,150175035,4295,4295,4295,4295,0
20241111,164500,150175035,4295,4295,4295,4295,0
20241111,164400,150175035,4295,4295,4295,4295,0
20241111,164300,150175035,4295,4295,4295,4295,0
20241111,164200,150175035,4295,4295,4295,4295,0
20241111,164100,150175035,4295,4295,4295,4295,0
20241111,164000,150175035,4295,4295,4295,4295,0
20241111,163900,150175035,4295,4295,4295,4295,0
20241111,163800,150175035,4295,4295,4295,4295,0
20241111,163700,150175035,4295,4295,4295,4295,0
20241111,163600,150175035,4295,4295,4295,4295,0
20241111,163500,150175035,4295,4295,4295,4295,0
20241111,163400,150175035,4295,4295,4295,4295,0
20241111,163300,150175035,4295,4295,4295,4295,0
20241111,163200,150175035,4295,4295,4295,4295,0
20241111,163100,150175035,4295,4295,4295,4295,0
20241111,163000,150175035,4295,4295,4295,4295,0
20241111,162900,150175035,4295,4295,4295,4295,0
20241111,162800,150175035,4295,4295,4295,4295,0
20241111,162700,150175035,4295,4295,4295,4295,0
20241111,162600,150175035,4295,4295,4295,4295,0
20241111,162500,150175035,4295,4295,4295,4295,0
20241111,162400,150175035,4295,4295,4295,4295,0
20241111,162300,150175035,4295,4295,4295,4295,2891
20241111,162200,150175035,4295,4295,4295,4295,0
20241111,162100,150175035,4295,4295,4295,4295,0
20241111,162000,150175035,4295,4295,4295,4295,0
20241111,161900,150175035,4295,4295,4295,4295,0
20241111,161800,150175035,4295,4295,4295,4295,0
20241111,161700,150175035,4295,4295,4295,4295,0
20241111,161600,150175035,4295,4295,4295,4295,0
20241111,161500,150175035,4295,4295,4295,4295,0
20241111,161400,150175035,4295,4295,4295,4295,0
20241111,161300,150175035,4295,4295,4295,4295,0
20241111,161200,150175035,4295,4295,4295,4295,0
20241111,161100,150175035,4295,4295,4295,4295,0
20241111,161000,150175035,4295,4295,4295,4295,0
20241111,160900,150175035,4295,4295,4295,4295,0
20241111,160800,150175035,4295,4295,4295,4295,0
20241111,160700,150175035,4295,4295,4295,4295,0
20241111,160600,150175035,4295,4295,4295,4295,0
20241111,160500,150175035,4295,4295,4295,4295,0
20241111,160400,150175035,4295,4295,4295,4295,0
20241111,160300,150175035,4295,4295,4295,4295,0
20241111,160200,150175035,4295,4295,4295,4295,0
20241111,160100,150175035,4295,4295,4295,4295,0
20241111,160000,150175035,4295,4295,4295,4295,0
20241111,155900,150175035,4295,4295,4295,4295,0
20241111,155800,150175035,4295,4295,4295,4295,0
20241111,155700,150175035,4295,4295,4295,4295,0
20241111,155600,150175035,4295,4295,4295,4295,0
20241111,155500,150175035,4295,4295,4295,4295,0
20241111,155400,150175035,4295,4295,4295,4295,0
20241111,155300,150175035,4295,4295,4295,4295,2891
20241111,155200,150175035,4295,4295,4295,4295,0
20241111,155100,150175035,4295,4295,4295,4295,0
20241111,155000,150175035,4295,4295,4295,4295,0
20241111,154900,150175035,4295,4295,4295,4295,0
20241111,154800,150175035,4295,4295,4295,4295,0
20241111,154700,150175035,4295,4295,4295,4295,0
20241111,154600,150175035,4295,4295,4295,4295,0
20241111,154500,150175035,4295,4295,4295,4295,0
20241111,154400,150175035,4295,4295,4295,4295,0
20241111,154300,150175035,4295,4295,4295,4295,0
20241111,154200,150175035,4295,4295,4295,4295,0
20241111,154100,150175035,4295,4295,4295,4295,0
20241111,154000,150175035,4295,4295,4295,4295,0
20241111,153900,150175035,4295,4295,4295,4295,0
20241111,153800,150175035,4295,4295,4295,4295,0
20241111,153700,150175035,4295,4295,4295,4295,0
20241111,153600,150175035,4295,4295,4295,4295,0
20241111,153500,150175035,4295,4295,4295,4295,0
20241111,153400,150175035,4295,4295,4295,4295,0
20241111,153300,150175035,4295,4295,4295,4295,0
20241111,153200,150175035,4295,4295,4295,4295,0
20241111,153100,150175035,4295,4295,4295,4295,0
20241111,153000,150175035,4295,4295,4295,4295,2891
20241111,152900,137758190,4295,4295,4295,4295,0
20241111,152800,137758190,4295,4295,4295,4295,0
20241111,152700,137758190,4295,4295,4295,4295,0
20241111,152600,137758190,4295,4295,4295,4295,0
20241111,152500,137758190,4295,4295,4295,4295,0
20241111,152400,137758190,4295,4295,4295,4295,0
20241111,152300,137758190,4295,4295,4295,4295,0
20241111,152200,137758190,4295,4295,4295,4295,0
20241111,152100,137758190,4295,4295,4295,4295,0
20241111,152000,137758190,4295,4295,4295,4295,0
20241111,151900,137758190,4295,4265,4300,4265,632
20241111,151800,135052300,4225,4275,4275,4215,558
20241111,151700,132687575,4260,4255,4260,4255,101
20241111,151600,132257815,4280,4280,4280,4280,1
20241111,151500,132253535,4255,4280,4280,4255,921
20241111,151400,128332670,4280,4280,4280,4280,258
20241111,151300,127228430,4295,4295,4295,4295,0
20241111,151200,127228430,4295,4295,4295,4295,2
20241111,151100,127219840,4260,4265,4265,4260,446
20241111,151000,125319840,4265,4285,4285,4260,634
20241111,150900,122614430,4285,4285,4285,4285,0
20241111,150800,122614430,4285,4285,4285,4285,2
20241111,150700,122605860,4285,4285,4285,4285,0
20241111,150600,122605860,4285,4285,4285,4285,0
20241111,150500,122605860,4285,4285,4285,4285,43
20241111,150400,122421605,4300,4300,4300,4300,0
20241111,150300,122421605,4300,4300,4300,4300,20
20241111,150200,122335605,4300,4295,4300,4295,48
20241111,150100,122129435,4295,4285,4295,4285,315
20241111,150000,120779440,4305,4305,4305,4305,0
20241111,145900,120779440,4305,4305,4305,4305,0
20241111,145800,120779440,4305,4305,4305,4305,0
20241111,145700,120779440,4305,4305,4305,4305,14
20241111,145600,120719170,4280,4280,4280,4280,74
20241111,145500,120402450,4285,4290,4290,4285,149
20241111,145400,119763740,4290,4290,4290,4290,0
20241111,145300,119763740,4290,4290,4290,4290,0
20241111,145200,119763740,4290,4290,4290,4290,0
20241111,145100,119763740,4290,4290,4290,4290,21
20241111,145000,119673650,4290,4290,4290,4290,0
20241111,144900,119673650,4290,4290,4290,4290,0
20241111,144800,119673650,4290,4290,4290,4290,30
20241111,144700,119544950,4305,4305,4305,4305,0
20241111,144600,119544950,4305,4305,4305,4305,0
20241111,144500,119544950,4305,4305,4305,4305,0
20241111,144400,119544950,4305,4305,4305,4305,1
20241111,144300,119540645,4305,4305,4305,4305,0
20241111,144200,119540645,4305,4305,4305,4305,0
20241111,144100,119540645,4305,4305,4305,4305,2
20241111,144000,119532035,4280,4280,4280,4280,0
20241111,143900,119532035,4280,4280,4280,4280,0
20241111,143800,119532035,4280,4280,4280,4280,119
20241111,143700,119022715,4280,4280,4280,4280,0
20241111,143600,119022715,4280,4280,4280,4280,0
20241111,143500,119022715,4280,4280,4280,4275,615
20241111,143400,116391925,4310,4310,4310,4310,5
20241111,143300,116370375,4310,4305,4310,4305,46
20241111,143200,116172300,4310,4310,4310,4310,0
20241111,143100,116172300,4310,4310,4310,4310,0
20241111,143000,116172300,4310,4305,4310,4305,12
20241111,142900,116120630,4305,4305,4305,4305,0
20241111,142800,116120630,4305,4305,4305,4305,0
20241111,142700,116120630,4305,4305,4305,4305,11
20241111,142600,116073275,4310,4310,4310,4310,46
20241111,142500,115875015,4310,4310,4310,4310,0
20241111,142400,115875015,4310,4310,4310,4310,0
20241111,142300,115875015,4310,4310,4310,4310,0
20241111,142200,115875015,4310,4310,4310,4310,0
20241111,142100,115875015,4310,4310,4310,4310,0
20241111,142000,115875015,4310,4310,4310,4310,0
20241111,141900,115875015,4310,4310,4310,4310,54
20241111,141800,115642275,4310,4310,4310,4310,0
20241111,141700,115642275,4310,4310,4310,4310,46
20241111,141600,115444015,4310,4310,4310,4310,0
20241111,141500,115444015,4310,4310,4310,4310,0
20241111,141400,115444015,4310,4310,4310,4310,0
20241111,141300,115444015,4310,4310,4310,4310,0
20241111,141200,115444015,4310,4310,4310,4310,0
20241111,141100,115444015,4310,4310,4310,4310,0
20241111,141000,115444015,4310,4310,4310,4310,0
20241111,140900,115444015,4310,4310,4310,4310,0
20241111,140800,115444015,4310,4310,4310,4310,0
20241111,140700,115444015,4310,4310,4310,4310,0
20241111,140600,115444015,4310,4310,4310,4310,0
20241111,140500,115444015,4310,4310,4310,4310,0
20241111,140400,115444015,4310,4310,4310,4310,1
20241111,140300,115439705,4280,4280,4280,4280,50
20241111,140200,115225705,4315,4315,4315,4315,0
20241111,140100,115225705,4315,4315,4315,4315,0
20241111,140000,115225705,4315,4315,4315,4315,25
20241111,135900,115117830,4310,4310,4310,4310,0
20241111,135800,115117830,4310,4310,4310,4310,0
20241111,135700,115117830,4310,4310,4310,4310,0
20241111,135600,115117830,4310,4310,4310,4310,0
20241111,135500,115117830,4310,4310,4310,4310,0
20241111,135400,115117830,4310,4310,4310,4310,0
20241111,135300,115117830,4310,4310,4310,4310,696
20241111,135200,112118070,4310,4310,4310,4310,464
20241111,135100,110118230,4310,4310,4310,4310,0
20241111,135000,110118230,4310,4310,4310,4310,0
20241111,134900,110118230,4310,4310,4310,4310,0
20241111,134800,110118230,4310,4310,4310,4310,0
20241111,134700,110118230,4310,4310,4310,4310,0
20241111,134600,110118230,4310,4310,4310,4310,1
20241111,134500,110113920,4310,4310,4310,4310,0
20241111,134400,110113920,4310,4310,4310,4310,1
20241111,134300,110109610,4310,4310,4310,4310,0
20241111,134200,110109610,4310,4310,4310,4310,1
20241111,134100,110105300,4310,4310,4310,4310,0
20241111,134000,110105300,4310,4310,4310,4310,0
20241111,133900,110105300,4310,4310,4310,4310,0
20241111,133800,110105300,4310,4310,4310,4310,0
20241111,133700,110105300,4310,4305,4310,4305,8
20241111,133600,110070855,4305,4305,4305,4305,0
20241111,133500,110070855,4305,4305,4305,4305,0
20241111,133400,110070855,4305,4305,4305,4305,1
20241111,133300,110066550,4310,4310,4310,4310,0
20241111,133200,110066550,4310,4310,4310,4310,0
20241111,133100,110066550,4310,4310,4310,4310,0
20241111,133000,110066550,4310,4310,4310,4310,0
20241111,132900,110066550,4310,4310,4310,4310,0
20241111,132800,110066550,4310,4310,4310,4310,0
20241111,132700,110066550,4310,4310,4310,4310,0
20241111,132600,110066550,4310,4310,4310,4310,0
20241111,132500,110066550,4310,4310,4310,4310,0
20241111,132400,110066550,4310,4310,4310,4310,0
20241111,132300,110066550,4310,4300,4310,4300,50
20241111,132200,109851410,4270,4270,4270,4270,0
20241111,132100,109851410,4270,4270,4270,4270,0
20241111,132000,109851410,4270,4270,4270,4270,0
20241111,131900,109851410,4270,4270,4270,4270,1233
20241111,131800,104586500,4270,4285,4285,4270,695
20241111,131700,101613170,4290,4290,4290,4290,13
20241111,131600,101557400,4290,4290,4290,4290,0
20241111,131500,101557400,4290,4290,4290,4290,1
20241111,131400,101553110,4290,4290,4290,4290,0
20241111,131300,101553110,4290,4290,4290,4290,10
20241111,131200,101510210,4305,4305,4305,4305,2
20241111,131100,101501600,4295,4295,4295,4295,0
20241111,131000,101501600,4295,4295,4295,4295,0
20241111,130900,101501600,4295,4295,4295,4295,68
20241111,130800,101209540,4295,4290,4295,4290,2
20241111,130700,101200955,4305,4305,4305,4305,0
20241111,130600,101200955,4305,4305,4305,4305,0
20241111,130500,101200955,4305,4305,4305,4305,0
20241111,130400,101200955,4305,4305,4305,4305,0
20241111,130300,101200955,4305,4305,4305,4305,0
20241111,130200,101200955,4305,4305,4305,4305,0
20241111,130100,101200955,4305,4305,4305,4305,1
20241111,130000,101196650,4305,4300,4305,4300,17
20241111,125900,101123540,4305,4305,4305,4305,0
20241111,125800,101123540,4305,4305,4305,4305,2
20241111,125700,101114930,4305,4305,4305,4305,6
20241111,125600,101089100,4305,4305,4305,4305,1
20241111,125500,101084795,4305,4305,4305,4300,586
20241111,125400,98562120,4305,4305,4305,4305,0
20241111,125300,98562120,4305,4305,4305,4305,20
20241111,125200,98476020,4305,4305,4305,4305,0
20241111,125100,98476020,4305,4305,4305,4305,3
20241111,125000,98463105,4300,4300,4300,4300,0
20241111,124900,98463105,4300,4300,4315,4300,20
20241111,124800,98377015,4315,4315,4315,4315,0
20241111,124700,98377015,4315,4315,4315,4315,0
20241111,124600,98377015,4315,4315,4315,4315,2
20241111,124500,98368385,4310,4310,4310,4310,0
20241111,124400,98368385,4310,4310,4310,4310,0
20241111,124300,98368385,4310,4310,4310,4310,0
20241111,124200,98368385,4310,4310,4310,4310,0
20241111,124100,98368385,4310,4310,4310,4310,0
20241111,124000,98368385,4310,4305,4310,4305,30
20241111,123900,98239115,4285,4285,4285,4285,0
20241111,123800,98239115,4285,4285,4285,4285,0
20241111,123700,98239115,4285,4285,4285,4285,0
20241111,123600,98239115,4285,4285,4285,4285,0
20241111,123500,98239115,4285,4285,4285,4280,449
20241111,123400,96315190,4295,4300,4300,4290,405
20241111,123300,94576575,4295,4295,4295,4295,0
20241111,123200,94576575,4295,4295,4295,4295,48
20241111,123100,94370415,4295,4325,4325,4295,1006
20241111,123000,90049400,4300,4300,4300,4300,0
20241111,122900,90049400,4300,4300,4300,4300,0
20241111,122800,90049400,4300,4300,4300,4300,1000
20241111,122700,85749400,4330,4330,4330,4330,0
20241111,122600,85749400,4330,4330,4330,4330,0
20241111,122500,85749400,4330,4330,4330,4330,101
20241111,122400,85312070,4295,4295,4295,4295,300
20241111,122300,84023570,4300,4300,4300,4300,112
20241111,122200,83541970,4295,4295,4295,4295,0
20241111,122100,83541970,4295,4295,4295,4295,134
20241111,122000,82966440,4305,4305,4305,4305,3
20241111,121900,82953525,4300,4310,4310,4300,699
20241111,121800,79946795,4315,4315,4315,4315,3
20241111,121700,79933850,4330,4330,4330,4330,0
20241111,121600,79933850,4330,4330,4330,4330,0
20241111,121500,79933850,4330,4330,4330,4330,0
20241111,121400,79933850,4330,4330,4330,4330,2
20241111,121300,79925190,4310,4310,4310,4310,0
20241111,121200,79925190,4310,4310,4310,4310,0
20241111,121100,79925190,4310,4310,4310,4310,0
20241111,121000,79925190,4310,4310,4310,4310,0
20241111,120900,79925190,4310,4310,4310,4310,0
20241111,120800,79925190,4310,4310,4310,4310,5
20241111,120700,79903640,4310,4310,4310,4310,0
20241111,120600,79903640,4310,4310,4310,4310,0
20241111,120500,79903640,4310,4310,4310,4310,217
20241111,120400,78968370,4310,4310,4310,4310,0
20241111,120300,78968370,4310,4320,4320,4310,227
20241111,120200,77988980,4330,4330,4330,4330,0
20241111,120100,77988980,4330,4330,4330,4330,0
20241111,120000,77988980,4330,4330,4330,4330,0
20241111,115900,77988980,4330,4330,4330,4330,1000
20241111,115800,73658980,4330,4330,4330,4330,0
20241111,115700,73658980,4330,4330,4330,4330,0
20241111,115600,73658980,4330,4330,4330,4330,0
20241111,115500,73658980,4330,4330,4330,4330,0
20241111,115400,73658980,4330,4330,4330,4330,0
20241111,115300,73658980,4330,4330,4330,4330,0
20241111,115200,73658980,4330,4330,4330,4330,0
20241111,115100,73658980,4330,4330,4330,4330,0
20241111,115000,73658980,4330,4330,4330,4330,0
20241111,114900,73658980,4330,4330,4330,4330,500
20241111,114800,71493980,4345,4345,4345,4345,0
20241111,114700,71493980,4345,4345,4345,4345,0
20241111,114600,71493980,4345,4345,4345,4345,0
20241111,114500,71493980,4345,4345,4345,4345,0
20241111,114400,71493980,4345,4345,4345,4345,0
20241111,114300,71493980,4345,4345,4345,4345,115
20241111,114200,70994305,4345,4345,4345,4345,0
20241111,114100,70994305,4345,4345,4345,4345,500
20241111,114000,68821805,4345,4345,4345,4345,0
20241111,113900,68821805,4345,4345,4345,4345,0
20241111,113800,68821805,4345,4345,4345,4345,0
20241111,113700,68821805,4345,4345,4345,4345,0
20241111,113600,68821805,4345,4345,4345,4345,0
20241111,113500,68821805,4345,4345,4345,4345,0
20241111,113400,68821805,4345,4345,4345,4345,0
20241111,113300,68821805,4345,4345,4345,4345,0
20241111,113200,68821805,4345,4345,4345,4345,0
20241111,113100,68821805,4345,4345,4345,4345,0
20241111,113000,68821805,4345,4345,4345,4345,0
20241111,112900,68821805,4345,4340,4345,4340,10
20241111,112800,68778385,4340,4340,4340,4340,0
20241111,112700,68778385,4340,4340,4340,4340,0
20241111,112600,68778385,4340,4340,4340,4340,0
20241111,112500,68778385,4340,4340,4340,4340,1314
20241111,112400,63075625,4315,4320,4320,4315,25
20241111,112300,62967735,4340,4340,4340,4340,0
20241111,112200,62967735,4340,4340,4340,4340,0
20241111,112100,62967735,4340,4340,4340,4340,0
20241111,112000,62967735,4340,4340,4340,4340,1
20241111,111900,62963395,4340,4340,4340,4340,20
20241111,111800,62876595,4320,4320,4320,4320,53
20241111,111700,62647635,4340,4340,4340,4340,92
20241111,111600,62248355,4340,4340,4340,4340,3
20241111,111500,62235335,4345,4345,4345,4345,0
20241111,111400,62235335,4345,4345,4345,4345,0
20241111,111300,62235335,4345,4345,4345,4345,0
20241111,111200,62235335,4345,4345,4345,4345,1
20241111,111100,62230990,4345,4345,4345,4345,0
20241111,111000,62230990,4345,4345,4345,4345,0
20241111,110900,62230990,4345,4345,4345,4345,0
20241111,110800,62230990,4345,4345,4345,4345,0
20241111,110700,62230990,4345,4345,4345,4345,1
20241111,110600,62226645,4345,4345,4345,4345,0
20241111,110500,62226645,4345,4345,4345,4345,20
20241111,110400,62139745,4320,4320,4320,4320,0
20241111,110300,62139745,4320,4320,4320,4320,180
20241111,110200,61362145,4320,4320,4320,4320,0
20241111,110100,61362145,4320,4330,4330,4320,249
20241111,110000,60285245,4345,4345,4345,4345,0
20241111,105900,60285245,4345,4345,4345,4345,0
20241111,105800,60285245,4345,4345,4345,4345,0
20241111,105700,60285245,4345,4345,4345,4345,0
20241111,105600,60285245,4345,4345,4345,4345,0
20241111,105500,60285245,4345,4345,4345,4345,0
20241111,105400,60285245,4345,4345,4345,4345,0
20241111,105300,60285245,4345,4345,4345,4345,1
20241111,105200,60280900,4345,4345,4345,4345,11
20241111,105100,60233105,4330,4330,4330,4330,0
20241111,105000,60233105,4330,4330,4330,4330,0
20241111,104900,60233105,4330,4330,4330,4330,0
20241111,104800,60233105,4330,4330,4330,4330,0
20241111,104700,60233105,4330,4330,4330,4330,0
20241111,104600,60233105,4330,4330,4330,4330,0
20241111,104500,60233105,4330,4330,4330,4330,0
20241111,104400,60233105,4330,4330,4330,4330,1000
20241111,104300,55903105,4345,4345,4345,4345,0
20241111,104200,55903105,4345,4340,4345,4340,150
20241111,104100,55251990,4330,4335,4335,4330,1873
20241111,104000,47141000,4340,4340,4340,4340,0
20241111,103900,47141000,4340,4340,4340,4340,0
20241111,103800,47141000,4340,4340,4340,4340,0
20241111,103700,47141000,4340,4340,4340,4340,0
20241111,103600,47141000,4340,4340,4340,4340,0
20241111,103500,47141000,4340,4340,4340,4340,2
20241111,103400,47132320,4340,4335,4340,4335,200
20241111,103300,46264870,4320,4320,4320,4320,0
20241111,103200,46264870,4320,4320,4320,4320,0
20241111,103100,46264870,4320,4320,4320,4320,0
20241111,103000,46264870,4320,4320,4320,4320,0
20241111,102900,46264870,4320,4320,4320,4320,0
20241111,102800,46264870,4320,4320,4320,4320,0
20241111,102700,46264870,4320,4320,4320,4320,0
20241111,102600,46264870,4320,4320,4320,4320,0
20241111,102500,46264870,4320,4320,4320,4320,0
20241111,102400,46264870,4320,4345,4345,4320,2
20241111,102300,46256205,4345,4345,4345,4345,0
20241111,102200,46256205,4345,4345,4345,4345,0
20241111,102100,46256205,4345,4345,4345,4345,0
20241111,102000,46256205,4345,4345,4345,4345,22
20241111,101900,46160615,4315,4330,4330,4315,893
20241111,101800,42302580,4330,4325,4330,4325,333
20241111,101700,40862180,4325,4335,4335,4325,224
20241111,101600,39892080,4350,4350,4350,4350,0
20241111,101500,39892080,4350,4350,4350,4350,1
20241111,101400,39887730,4360,4360,4360,4360,0
20241111,101300,39887730,4360,4360,4360,4360,0
20241111,101200,39887730,4360,4360,4360,4360,100
20241111,101100,39451730,4360,4360,4360,4360,1
20241111,101000,39447370,4360,4360,4360,4360,1
20241111,100900,39443010,4360,4360,4360,4360,0
20241111,100800,39443010,4360,4360,4360,4360,0
20241111,100700,39443010,4360,4335,4360,4335,32
20241111,100600,39304265,4335,4335,4335,4335,0
20241111,100500,39304265,4335,4335,4335,4335,0
20241111,100400,39304265,4335,4335,4335,4335,0
20241111,100300,39304265,4335,4335,4335,4335,28
20241111,100200,39182885,4355,4355,4355,4355,0
20241111,100100,39182885,4355,4355,4355,4355,0
20241111,100000,39182885,4355,4355,4355,4355,3
20241111,095900,39169820,4355,4355,4355,4355,0
20241111,095800,39169820,4355,4355,4355,4355,0
20241111,095700,39169820,4355,4355,4355,4355,0
20241111,095600,39169820,4355,4355,4355,4355,3
20241111,095500,39156755,4345,4345,4345,4345,1
20241111,095400,39152410,4330,4330,4330,4330,0
20241111,095300,39152410,4330,4330,4330,4330,189
20241111,095200,38334040,4330,4350,4350,4325,1127
20241111,095100,33447940,4385,4385,4385,4385,0
20241111,095000,33447940,4385,4385,4385,4385,0
20241111,094900,33447940,4385,4385,4385,4385,3
20241111,094800,33434785,4380,4380,4380,4380,0
20241111,094700,33434785,4380,4380,4380,4380,2
20241111,094600,33426025,4385,4365,4385,4345,367
20241111,094500,31828590,4370,4370,4370,4370,375
20241111,094400,30189840,4380,4380,4380,4380,0
20241111,094300,30189840,4380,4380,4380,4380,59
20241111,094200,29931420,4380,4380,4380,4380,21
20241111,094100,29839440,4380,4380,4380,4380,37
20241111,094000,29677380,4370,4370,4370,4370,0
20241111,093900,29677380,4370,4370,4370,4370,0
20241111,093800,29677380,4370,4370,4370,4370,0
20241111,093700,29677380,4370,4370,4370,4370,0
20241111,093600,29677380,4370,4370,4370,4370,22
20241111,093500,29581240,4380,4380,4380,4380,0
20241111,093400,29581240,4380,4380,4380,4380,0
20241111,093300,29581240,4380,4380,4380,4380,0
20241111,093200,29581240,4380,4380,4380,4380,0
20241111,093100,29581240,4380,4380,4380,4380,0
20241111,093000,29581240,4380,4380,4380,4380,1
20241111,092900,29576860,4380,4380,4380,4380,0
20241111,092800,29576860,4380,4350,4380,4350,171
20241111,092700,28832950,4350,4350,4350,4350,200
20241111,092600,27962950,4350,4350,4350,4350,36
20241111,092500,27806350,4350,4350,4350,4350,0
20241111,092400,27806350,4350,4350,4350,4350,0
20241111,092300,27806350,4350,4365,4365,4350,888
20241111,092200,23939530,4365,4385,4385,4365,589
20241111,092100,21367705,4385,4390,4390,4385,20
20241111,092000,21279950,4420,4420,4420,4420,0
20241111,091900,21279950,4420,4420,4420,4420,0
20241111,091800,21279950,4420,4420,4420,4420,0
20241111,091700,21279950,4420,4420,4420,4420,0
20241111,091600,21279950,4420,4390,4420,4390,1101
20241111,091500,16439375,4370,4370,4370,4370,0
20241111,091400,16439375,4370,4375,4375,4370,500
20241111,091300,14254370,4365,4385,4385,4365,1058
20241111,091200,9631830,4385,4385,4385,4385,1
20241111,091100,9627445,4405,4405,4405,4405,1
20241111,091000,9623040,4405,4405,4405,4405,1
20241111,090900,9618635,4405,4405,4405,4405,1
20241111,090800,9614230,4410,4410,4410,4410,10
20241111,090700,9570130,4385,4390,4390,4385,975
20241111,090600,5294465,4385,4390,4390,4385,48
20241111,090500,5083980,4390,4395,4395,4390,48
20241111,090400,4873255,4395,4400,4400,4395,91
20241111,090300,4473055,4400,4400,4400,4400,0
20241111,090200,4473055,4400,4400,4400,4400,86
20241111,090100,4094655,4400,4400,4405,4400,177
20241111,090000,3315705,4425,4380,4425,4380,757