KissMeData/045340/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,192600,129361905,4490,4490,4490,4490,274
20231109,192500,129361905,4490,4490,4490,4490,0
20231109,192400,129361905,4490,4490,4490,4490,0
20231109,192300,129361905,4490,4490,4490,4490,0
20231109,192200,129361905,4490,4490,4490,4490,0
20231109,192100,129361905,4490,4490,4490,4490,0
20231109,192000,129361905,4490,4490,4490,4490,0
20231109,191900,129361905,4490,4490,4490,4490,0
20231109,191800,129361905,4490,4490,4490,4490,0
20231109,191700,129361905,4490,4490,4490,4490,0
20231109,191600,129361905,4490,4490,4490,4490,0
20231109,191500,129361905,4490,4490,4490,4490,0
20231109,191400,129361905,4490,4490,4490,4490,0
20231109,191300,129361905,4490,4490,4490,4490,0
20231109,191200,129361905,4490,4490,4490,4490,0
20231109,191100,129361905,4490,4490,4490,4490,0
20231109,191000,129361905,4490,4490,4490,4490,0
20231109,190900,129361905,4490,4490,4490,4490,0
20231109,190800,129361905,4490,4490,4490,4490,0
20231109,190700,129361905,4490,4490,4490,4490,0
20231109,190600,129361905,4490,4490,4490,4490,0
20231109,190500,129361905,4490,4490,4490,4490,0
20231109,190400,129361905,4490,4490,4490,4490,0
20231109,190300,129361905,4490,4490,4490,4490,0
20231109,190200,129361905,4490,4490,4490,4490,0
20231109,190100,129361905,4490,4490,4490,4490,0
20231109,190000,129361905,4490,4490,4490,4490,0
20231109,185900,129361905,4490,4490,4490,4490,0
20231109,185800,129361905,4490,4490,4490,4490,0
20231109,185700,129361905,4490,4490,4490,4490,0
20231109,185600,129361905,4490,4490,4490,4490,274
20231109,185500,129361905,4490,4490,4490,4490,0
20231109,185400,129361905,4490,4490,4490,4490,0
20231109,185300,129361905,4490,4490,4490,4490,0
20231109,185200,129361905,4490,4490,4490,4490,0
20231109,185100,129361905,4490,4490,4490,4490,0
20231109,185000,129361905,4490,4490,4490,4490,0
20231109,184900,129361905,4490,4490,4490,4490,0
20231109,184800,129361905,4490,4490,4490,4490,0
20231109,184700,129361905,4490,4490,4490,4490,0
20231109,184600,129361905,4490,4490,4490,4490,0
20231109,184500,129361905,4490,4490,4490,4490,0
20231109,184400,129361905,4490,4490,4490,4490,0
20231109,184300,129361905,4490,4490,4490,4490,0
20231109,184200,129361905,4490,4490,4490,4490,0
20231109,184100,129361905,4490,4490,4490,4490,0
20231109,184000,129361905,4490,4490,4490,4490,0
20231109,183900,129361905,4490,4490,4490,4490,0
20231109,183800,129361905,4490,4490,4490,4490,0
20231109,183700,129361905,4490,4490,4490,4490,0
20231109,183600,129361905,4490,4490,4490,4490,0
20231109,183500,129361905,4490,4490,4490,4490,0
20231109,183400,129361905,4490,4490,4490,4490,0
20231109,183300,129361905,4490,4490,4490,4490,0
20231109,183200,129361905,4490,4490,4490,4490,0
20231109,183100,129361905,4490,4490,4490,4490,0
20231109,183000,129361905,4490,4490,4490,4490,0
20231109,182900,129361905,4490,4490,4490,4490,0
20231109,182800,129361905,4490,4490,4490,4490,0
20231109,182700,129361905,4490,4490,4490,4490,0
20231109,182600,129361905,4490,4490,4490,4490,274
20231109,182500,129361905,4490,4490,4490,4490,0
20231109,182400,129361905,4490,4490,4490,4490,0
20231109,182300,129361905,4490,4490,4490,4490,0
20231109,182200,129361905,4490,4490,4490,4490,0
20231109,182100,129361905,4490,4490,4490,4490,0
20231109,182000,129361905,4490,4490,4490,4490,0
20231109,181900,129361905,4490,4490,4490,4490,0
20231109,181800,129361905,4490,4490,4490,4490,0
20231109,181700,129361905,4490,4490,4490,4490,0
20231109,181600,129361905,4490,4490,4490,4490,0
20231109,181500,129361905,4490,4490,4490,4490,0
20231109,181400,129361905,4490,4490,4490,4490,0
20231109,181300,129361905,4490,4490,4490,4490,0
20231109,181200,129361905,4490,4490,4490,4490,0
20231109,181100,129361905,4490,4490,4490,4490,0
20231109,181000,129361905,4490,4490,4490,4490,0
20231109,180900,129361905,4490,4490,4490,4490,0
20231109,180800,129361905,4490,4490,4490,4490,0
20231109,180700,129361905,4490,4490,4490,4490,0
20231109,180600,129361905,4490,4490,4490,4490,0
20231109,180500,129361905,4490,4490,4490,4490,0
20231109,180400,129361905,4490,4490,4490,4490,0
20231109,180300,129361905,4490,4490,4490,4490,0
20231109,180200,129361905,4490,4490,4490,4490,0
20231109,180100,129361905,4490,4490,4490,4490,0
20231109,180000,129361905,4490,4490,4490,4490,0
20231109,175900,129361905,4490,4490,4490,4490,0
20231109,175800,129361905,4490,4490,4490,4490,0
20231109,175700,129361905,4490,4490,4490,4490,0
20231109,175600,129361905,4490,4490,4490,4490,274
20231109,175500,129361905,4490,4490,4490,4490,0
20231109,175400,129361905,4490,4490,4490,4490,0
20231109,175300,129361905,4490,4490,4490,4490,0
20231109,175200,129361905,4490,4490,4490,4490,0
20231109,175100,129361905,4490,4490,4490,4490,0
20231109,175000,129361905,4490,4490,4490,4490,0
20231109,174900,129361905,4490,4490,4490,4490,0
20231109,174800,129361905,4490,4490,4490,4490,0
20231109,174700,129361905,4490,4490,4490,4490,0
20231109,174600,129361905,4490,4490,4490,4490,0
20231109,174500,129361905,4490,4490,4490,4490,0
20231109,174400,129361905,4490,4490,4490,4490,0
20231109,174300,129361905,4490,4490,4490,4490,0
20231109,174200,129361905,4490,4490,4490,4490,0
20231109,174100,129361905,4490,4490,4490,4490,0
20231109,174000,129361905,4490,4490,4490,4490,0
20231109,173900,129361905,4490,4490,4490,4490,0
20231109,173800,129361905,4490,4490,4490,4490,0
20231109,173700,129361905,4490,4490,4490,4490,0
20231109,173600,129361905,4490,4490,4490,4490,0
20231109,173500,129361905,4490,4490,4490,4490,0
20231109,173400,129361905,4490,4490,4490,4490,0
20231109,173300,129361905,4490,4490,4490,4490,0
20231109,173200,129361905,4490,4490,4490,4490,0
20231109,173100,129361905,4490,4490,4490,4490,0
20231109,173000,129361905,4490,4490,4490,4490,0
20231109,172900,129361905,4490,4490,4490,4490,0
20231109,172800,129361905,4490,4490,4490,4490,0
20231109,172700,129361905,4490,4490,4490,4490,0
20231109,172600,129361905,4490,4490,4490,4490,274
20231109,172500,129361905,4490,4490,4490,4490,0
20231109,172400,129361905,4490,4490,4490,4490,0
20231109,172300,129361905,4490,4490,4490,4490,0
20231109,172200,129361905,4490,4490,4490,4490,0
20231109,172100,129361905,4490,4490,4490,4490,0
20231109,172000,129361905,4490,4490,4490,4490,0
20231109,171900,129361905,4490,4490,4490,4490,0
20231109,171800,129361905,4490,4490,4490,4490,0
20231109,171700,129361905,4490,4490,4490,4490,0
20231109,171600,129361905,4490,4490,4490,4490,0
20231109,171500,129361905,4490,4490,4490,4490,0
20231109,171400,129361905,4490,4490,4490,4490,0
20231109,171300,129361905,4490,4490,4490,4490,0
20231109,171200,129361905,4490,4490,4490,4490,0
20231109,171100,129361905,4490,4490,4490,4490,0
20231109,171000,129361905,4490,4490,4490,4490,0
20231109,170900,129361905,4490,4490,4490,4490,0
20231109,170800,129361905,4490,4490,4490,4490,0
20231109,170700,129361905,4490,4490,4490,4490,0
20231109,170600,129361905,4490,4490,4490,4490,0
20231109,170500,129361905,4490,4490,4490,4490,0
20231109,170400,129361905,4490,4490,4490,4490,0
20231109,170300,129361905,4490,4490,4490,4490,0
20231109,170200,129361905,4490,4490,4490,4490,0
20231109,170100,129361905,4490,4490,4490,4490,0
20231109,170000,129361905,4490,4490,4490,4490,0
20231109,165900,129361905,4490,4490,4490,4490,0
20231109,165800,129361905,4490,4490,4490,4490,0
20231109,165700,129361905,4490,4490,4490,4490,0
20231109,165600,129361905,4490,4490,4490,4490,274
20231109,165500,129361905,4490,4490,4490,4490,0
20231109,165400,129361905,4490,4490,4490,4490,0
20231109,165300,129361905,4490,4490,4490,4490,0
20231109,165200,129361905,4490,4490,4490,4490,0
20231109,165100,129361905,4490,4490,4490,4490,0
20231109,165000,129361905,4490,4490,4490,4490,0
20231109,164900,129361905,4490,4490,4490,4490,0
20231109,164800,129361905,4490,4490,4490,4490,0
20231109,164700,129361905,4490,4490,4490,4490,0
20231109,164600,129361905,4490,4490,4490,4490,0
20231109,164500,129361905,4490,4490,4490,4490,0
20231109,164400,129361905,4490,4490,4490,4490,0
20231109,164300,129361905,4490,4490,4490,4490,0
20231109,164200,129361905,4490,4490,4490,4490,0
20231109,164100,129361905,4490,4490,4490,4490,0
20231109,164000,129361905,4490,4490,4490,4490,0
20231109,163900,129361905,4490,4490,4490,4490,0
20231109,163800,129361905,4490,4490,4490,4490,0
20231109,163700,129361905,4490,4490,4490,4490,0
20231109,163600,129361905,4490,4490,4490,4490,0
20231109,163500,129361905,4490,4490,4490,4490,0
20231109,163400,129361905,4490,4490,4490,4490,0
20231109,163300,129361905,4490,4490,4490,4490,0
20231109,163200,129361905,4490,4490,4490,4490,0
20231109,163100,129361905,4490,4490,4490,4490,0
20231109,163000,129361905,4490,4490,4490,4490,0
20231109,162900,129361905,4490,4490,4490,4490,0
20231109,162800,129361905,4490,4490,4490,4490,0
20231109,162700,129361905,4490,4490,4490,4490,0
20231109,162600,129361905,4490,4490,4490,4490,274
20231109,162500,129361905,4490,4490,4490,4490,0
20231109,162400,129361905,4490,4490,4490,4490,0
20231109,162300,129361905,4490,4490,4490,4490,0
20231109,162200,129361905,4490,4490,4490,4490,0
20231109,162100,129361905,4490,4490,4490,4490,0
20231109,162000,129361905,4490,4490,4490,4490,0
20231109,161900,129361905,4490,4490,4490,4490,0
20231109,161800,129361905,4490,4490,4490,4490,0
20231109,161700,129361905,4490,4490,4490,4490,0
20231109,161600,129361905,4490,4490,4490,4490,0
20231109,161500,129361905,4490,4490,4490,4490,0
20231109,161400,129361905,4490,4490,4490,4490,0
20231109,161300,129361905,4490,4490,4490,4490,0
20231109,161200,129361905,4490,4490,4490,4490,0
20231109,161100,129361905,4490,4490,4490,4490,0
20231109,161000,129361905,4490,4490,4490,4490,0
20231109,160900,129361905,4490,4490,4490,4490,0
20231109,160800,129361905,4490,4490,4490,4490,0
20231109,160700,129361905,4490,4490,4490,4490,0
20231109,160600,129361905,4490,4490,4490,4490,0
20231109,160500,129361905,4490,4490,4490,4490,0
20231109,160400,129361905,4490,4490,4490,4490,0
20231109,160300,129361905,4490,4490,4490,4490,0
20231109,160200,129361905,4490,4490,4490,4490,0
20231109,160100,129361905,4490,4490,4490,4490,0
20231109,160000,129361905,4490,4490,4490,4490,0
20231109,155900,129361905,4490,4490,4490,4490,0
20231109,155800,129361905,4490,4490,4490,4490,0
20231109,155700,129361905,4490,4490,4490,4490,0
20231109,155600,129361905,4490,4490,4490,4490,274
20231109,155500,129361905,4490,4490,4490,4490,0
20231109,155400,129361905,4490,4490,4490,4490,0
20231109,155300,129361905,4490,4490,4490,4490,0
20231109,155200,129361905,4490,4490,4490,4490,0
20231109,155100,129361905,4490,4490,4490,4490,0
20231109,155000,129361905,4490,4490,4490,4490,0
20231109,154900,129361905,4490,4490,4490,4490,0
20231109,154800,129361905,4490,4490,4490,4490,0
20231109,154700,129361905,4490,4490,4490,4490,0
20231109,154600,129361905,4490,4490,4490,4490,0
20231109,154500,129361905,4490,4490,4490,4490,0
20231109,154400,129361905,4490,4490,4490,4490,0
20231109,154300,129361905,4490,4490,4490,4490,0
20231109,154200,129361905,4490,4490,4490,4490,0
20231109,154100,129361905,4490,4490,4490,4490,0
20231109,154000,129361905,4490,4490,4490,4490,0
20231109,153900,129361905,4490,4490,4490,4490,0
20231109,153800,129361905,4490,4490,4490,4490,0
20231109,153700,129361905,4490,4490,4490,4490,0
20231109,153600,129361905,4490,4490,4490,4490,0
20231109,153500,129361905,4490,4490,4490,4490,0
20231109,153400,129361905,4490,4490,4490,4490,0
20231109,153300,129361905,4490,4490,4490,4490,0
20231109,153200,129361905,4490,4490,4490,4490,0
20231109,153100,129361905,4490,4490,4490,4490,0
20231109,153000,129361905,4490,4490,4490,4490,274
20231109,152900,128131645,4515,4515,4515,4515,0
20231109,152800,128131645,4515,4515,4515,4515,0
20231109,152700,128131645,4515,4515,4515,4515,0
20231109,152600,128131645,4515,4515,4515,4515,0
20231109,152500,128131645,4515,4515,4515,4515,0
20231109,152400,128131645,4515,4515,4515,4515,0
20231109,152300,128131645,4515,4515,4515,4515,0
20231109,152200,128131645,4515,4515,4515,4515,0
20231109,152100,128131645,4515,4515,4515,4515,0
20231109,152000,128131645,4515,4515,4515,4515,0
20231109,151900,128131645,4515,4515,4515,4515,0
20231109,151800,128131645,4515,4495,4515,4490,5
20231109,151700,128109155,4515,4515,4515,4515,0
20231109,151600,128109155,4515,4500,4515,4500,20
20231109,151500,128019110,4505,4505,4505,4505,1
20231109,151400,128014605,4500,4500,4500,4500,0
20231109,151300,128014605,4500,4500,4500,4500,3
20231109,151200,128001105,4525,4520,4525,4520,6
20231109,151100,127973960,4520,4510,4520,4510,348
20231109,151000,126401960,4485,4485,4485,4485,0
20231109,150900,126401960,4485,4485,4485,4485,18
20231109,150800,126321230,4485,4485,4485,4485,5
20231109,150700,126298805,4520,4520,4520,4520,0
20231109,150600,126298805,4520,4520,4520,4520,0
20231109,150500,126298805,4520,4520,4520,4520,0
20231109,150400,126298805,4520,4505,4520,4505,573
20231109,150300,123710840,4505,4505,4505,4505,201
20231109,150200,122805335,4480,4490,4490,4480,411
20231109,150100,120961860,4505,4505,4505,4505,0
20231109,150000,120961860,4505,4505,4505,4505,0
20231109,145900,120961860,4505,4505,4505,4505,0
20231109,145800,120961860,4505,4505,4505,4505,0
20231109,145700,120961860,4505,4505,4505,4505,1
20231109,145600,120957355,4500,4500,4500,4500,0
20231109,145500,120957355,4500,4500,4500,4500,45
20231109,145400,120754855,4500,4500,4500,4500,5
20231109,145300,120732355,4500,4500,4500,4500,60
20231109,145200,120462355,4505,4505,4505,4505,0
20231109,145100,120462355,4505,4505,4505,4505,0
20231109,145000,120462355,4505,4505,4505,4505,1
20231109,144900,120457850,4500,4500,4500,4500,0
20231109,144800,120457850,4500,4500,4500,4500,17
20231109,144700,120381350,4500,4500,4500,4500,8
20231109,144600,120345350,4500,4500,4500,4500,6
20231109,144500,120318350,4505,4505,4505,4505,110
20231109,144400,119822800,4505,4505,4505,4505,0
20231109,144300,119822800,4505,4505,4505,4505,0
20231109,144200,119822800,4505,4505,4505,4505,0
20231109,144100,119822800,4505,4505,4505,4505,0
20231109,144000,119822800,4505,4505,4505,4505,0
20231109,143900,119822800,4505,4505,4505,4505,0
20231109,143800,119822800,4505,4475,4505,4475,3
20231109,143700,119809345,4505,4485,4505,4485,13
20231109,143600,119751020,4475,4495,4495,4475,1227
20231109,143500,114251180,4505,4495,4505,4495,201
20231109,143400,113347675,4500,4500,4500,4500,0
20231109,143300,113347675,4500,4500,4500,4500,1
20231109,143200,113343175,4500,4500,4500,4500,0
20231109,143100,113343175,4500,4500,4500,4500,0
20231109,143000,113343175,4500,4500,4500,4500,27
20231109,142900,113221675,4505,4505,4505,4505,0
20231109,142800,113221675,4505,4505,4505,4505,0
20231109,142700,113221675,4505,4505,4505,4505,0
20231109,142600,113221675,4505,4505,4505,4505,47
20231109,142500,113009940,4515,4515,4515,4515,0
20231109,142400,113009940,4515,4515,4515,4515,0
20231109,142300,113009940,4515,4515,4515,4515,0
20231109,142200,113009940,4515,4515,4515,4515,0
20231109,142100,113009940,4515,4515,4515,4515,0
20231109,142000,113009940,4515,4515,4515,4515,0
20231109,141900,113009940,4515,4515,4515,4515,0
20231109,141800,113009940,4515,4515,4515,4515,200
20231109,141700,112106940,4515,4515,4515,4515,0
20231109,141600,112106940,4515,4515,4515,4515,4
20231109,141500,112088880,4510,4510,4510,4510,0
20231109,141400,112088880,4510,4510,4510,4510,0
20231109,141300,112088880,4510,4510,4510,4510,0
20231109,141200,112088880,4510,4510,4510,4510,48
20231109,141100,111872400,4500,4500,4500,4500,0
20231109,141000,111872400,4500,4500,4500,4500,0
20231109,140900,111872400,4500,4500,4500,4500,0
20231109,140800,111872400,4500,4500,4500,4500,0
20231109,140700,111872400,4500,4500,4500,4500,0
20231109,140600,111872400,4500,4500,4500,4500,0
20231109,140500,111872400,4500,4500,4500,4500,0
20231109,140400,111872400,4500,4500,4500,4500,0
20231109,140300,111872400,4500,4500,4500,4500,0
20231109,140200,111872400,4500,4500,4500,4500,0
20231109,140100,111872400,4500,4500,4500,4500,0
20231109,140000,111872400,4500,4500,4500,4500,286
20231109,135900,110585400,4500,4500,4500,4500,0
20231109,135800,110585400,4500,4500,4500,4500,0
20231109,135700,110585400,4500,4505,4505,4500,2000
20231109,135600,101580685,4510,4510,4510,4510,0
20231109,135500,101580685,4510,4510,4510,4510,0
20231109,135400,101580685,4510,4510,4510,4510,353
20231109,135300,99988655,4520,4520,4520,4520,1
20231109,135200,99984135,4515,4515,4515,4515,103
20231109,135100,99519090,4515,4515,4515,4515,0
20231109,135000,99519090,4515,4515,4515,4515,0
20231109,134900,99519090,4515,4515,4515,4515,5
20231109,134800,99496515,4515,4515,4515,4515,0
20231109,134700,99496515,4515,4515,4515,4515,0
20231109,134600,99496515,4515,4515,4515,4515,0
20231109,134500,99496515,4515,4515,4515,4515,0
20231109,134400,99496515,4515,4515,4515,4515,0
20231109,134300,99496515,4515,4515,4515,4515,0
20231109,134200,99496515,4515,4515,4515,4515,60
20231109,134100,99225615,4515,4515,4515,4515,0
20231109,134000,99225615,4515,4515,4515,4515,0
20231109,133900,99225615,4515,4515,4515,4515,0
20231109,133800,99225615,4515,4515,4515,4515,129
20231109,133700,98643180,4515,4515,4515,4515,10
20231109,133600,98598030,4515,4515,4515,4515,0
20231109,133500,98598030,4515,4515,4515,4515,0
20231109,133400,98598030,4515,4515,4515,4515,0
20231109,133300,98598030,4515,4515,4515,4515,2
20231109,133200,98589000,4515,4515,4515,4515,0
20231109,133100,98589000,4515,4515,4515,4515,0
20231109,133000,98589000,4515,4515,4515,4515,0
20231109,132900,98589000,4515,4515,4515,4515,240
20231109,132800,97505400,4510,4510,4510,4510,0
20231109,132700,97505400,4510,4510,4510,4510,0
20231109,132600,97505400,4510,4510,4510,4510,10
20231109,132500,97460300,4515,4515,4515,4515,0
20231109,132400,97460300,4515,4515,4515,4515,0
20231109,132300,97460300,4515,4515,4515,4515,0
20231109,132200,97460300,4515,4515,4515,4515,0
20231109,132100,97460300,4515,4515,4515,4515,0
20231109,132000,97460300,4515,4515,4515,4515,0
20231109,131900,97460300,4515,4515,4515,4515,0
20231109,131800,97460300,4515,4515,4515,4515,0
20231109,131700,97460300,4515,4515,4515,4515,0
20231109,131600,97460300,4515,4515,4515,4515,0
20231109,131500,97460300,4515,4515,4515,4515,0
20231109,131400,97460300,4515,4515,4515,4515,0
20231109,131300,97460300,4515,4515,4515,4515,1
20231109,131200,97455785,4515,4515,4515,4515,240
20231109,131100,96372185,4515,4515,4515,4515,0
20231109,131000,96372185,4515,4515,4515,4515,0
20231109,130900,96372185,4515,4515,4515,4515,5
20231109,130800,96349610,4510,4510,4510,4510,0
20231109,130700,96349610,4510,4510,4510,4510,188
20231109,130600,95501730,4510,4510,4510,4510,0
20231109,130500,95501730,4510,4510,4510,4510,10
20231109,130400,95456630,4510,4510,4510,4510,1
20231109,130300,95452120,4505,4505,4505,4505,0
20231109,130200,95452120,4505,4505,4505,4505,88
20231109,130100,95055680,4505,4505,4505,4505,0
20231109,130000,95055680,4505,4505,4505,4505,0
20231109,125900,95055680,4505,4505,4505,4505,0
20231109,125800,95055680,4505,4505,4505,4505,0
20231109,125700,95055680,4505,4515,4515,4505,1679
20231109,125600,87484875,4515,4515,4515,4515,220
20231109,125500,86491575,4515,4515,4515,4515,0
20231109,125400,86491575,4515,4515,4515,4515,0
20231109,125300,86491575,4515,4515,4515,4515,0
20231109,125200,86491575,4515,4515,4515,4515,0
20231109,125100,86491575,4515,4515,4515,4515,398
20231109,125000,84694605,4515,4515,4515,4515,0
20231109,124900,84694605,4515,4515,4515,4515,504
20231109,124800,82419045,4520,4520,4520,4520,0
20231109,124700,82419045,4520,4520,4520,4520,0
20231109,124600,82419045,4520,4520,4520,4520,0
20231109,124500,82419045,4520,4520,4520,4520,1
20231109,124400,82414525,4525,4525,4525,4525,2
20231109,124300,82405475,4520,4520,4520,4520,111
20231109,124200,81903755,4525,4525,4525,4525,0
20231109,124100,81903755,4525,4525,4525,4520,13
20231109,124000,81844985,4525,4525,4525,4525,0
20231109,123900,81844985,4525,4525,4525,4525,0
20231109,123800,81844985,4525,4525,4525,4525,76
20231109,123700,81501085,4525,4525,4525,4525,0
20231109,123600,81501085,4525,4525,4525,4525,10
20231109,123500,81455835,4525,4525,4525,4525,30
20231109,123400,81320085,4525,4525,4525,4525,0
20231109,123300,81320085,4525,4525,4525,4525,0
20231109,123200,81320085,4525,4525,4525,4525,0
20231109,123100,81320085,4525,4525,4525,4525,0
20231109,123000,81320085,4525,4525,4525,4525,0
20231109,122900,81320085,4525,4525,4525,4525,0
20231109,122800,81320085,4525,4525,4525,4525,0
20231109,122700,81320085,4525,4525,4525,4525,0
20231109,122600,81320085,4525,4525,4525,4525,0
20231109,122500,81320085,4525,4525,4525,4525,2
20231109,122400,81311035,4525,4525,4525,4525,0
20231109,122300,81311035,4525,4525,4525,4525,7
20231109,122200,81279360,4520,4520,4520,4520,412
20231109,122100,79417120,4520,4525,4525,4520,62
20231109,122000,79136575,4545,4545,4545,4545,0
20231109,121900,79136575,4545,4545,4545,4545,0
20231109,121800,79136575,4545,4545,4545,4545,0
20231109,121700,79136575,4545,4545,4545,4545,0
20231109,121600,79136575,4545,4545,4545,4545,0
20231109,121500,79136575,4545,4545,4545,4545,0
20231109,121400,79136575,4545,4545,4545,4545,2
20231109,121300,79127485,4520,4520,4520,4520,0
20231109,121200,79127485,4520,4520,4520,4520,0
20231109,121100,79127485,4520,4520,4520,4520,0
20231109,121000,79127485,4520,4520,4520,4520,0
20231109,120900,79127485,4520,4520,4520,4520,31
20231109,120800,78987365,4525,4525,4525,4525,0
20231109,120700,78987365,4525,4525,4525,4525,40
20231109,120600,78806365,4550,4550,4550,4550,0
20231109,120500,78806365,4550,4550,4550,4550,0
20231109,120400,78806365,4550,4550,4550,4550,0
20231109,120300,78806365,4550,4550,4550,4550,0
20231109,120200,78806365,4550,4550,4550,4550,0
20231109,120100,78806365,4550,4550,4550,4550,0
20231109,120000,78806365,4550,4550,4550,4550,0
20231109,115900,78806365,4550,4550,4550,4550,0
20231109,115800,78806365,4550,4550,4550,4550,0
20231109,115700,78806365,4550,4550,4550,4550,1
20231109,115600,78801815,4550,4550,4550,4550,0
20231109,115500,78801815,4550,4550,4550,4550,0
20231109,115400,78801815,4550,4550,4550,4550,0
20231109,115300,78801815,4550,4550,4550,4550,1
20231109,115200,78797265,4520,4520,4520,4520,1
20231109,115100,78792745,4550,4540,4550,4540,90
20231109,115000,78384135,4540,4540,4540,4540,0
20231109,114900,78384135,4540,4540,4540,4540,0
20231109,114800,78384135,4540,4540,4540,4540,0
20231109,114700,78384135,4540,4540,4540,4540,0
20231109,114600,78384135,4540,4540,4540,4540,0
20231109,114500,78384135,4540,4540,4540,4540,2
20231109,114400,78375055,4540,4540,4540,4540,0
20231109,114300,78375055,4540,4540,4540,4540,0
20231109,114200,78375055,4540,4540,4540,4540,0
20231109,114100,78375055,4540,4540,4540,4540,0
20231109,114000,78375055,4540,4540,4540,4540,0
20231109,113900,78375055,4540,4540,4540,4540,0
20231109,113800,78375055,4540,4540,4540,4540,0
20231109,113700,78375055,4540,4540,4540,4540,0
20231109,113600,78375055,4540,4540,4540,4540,0
20231109,113500,78375055,4540,4540,4540,4540,0
20231109,113400,78375055,4540,4540,4540,4540,0
20231109,113300,78375055,4540,4540,4540,4540,2
20231109,113200,78365975,4550,4550,4550,4550,0
20231109,113100,78365975,4550,4550,4550,4550,0
20231109,113000,78365975,4550,4550,4550,4550,0
20231109,112900,78365975,4550,4540,4550,4540,439
20231109,112800,76371180,4525,4545,4545,4525,42
20231109,112700,76181110,4550,4550,4550,4550,0
20231109,112600,76181110,4550,4550,4550,4550,0
20231109,112500,76181110,4550,4550,4550,4550,1
20231109,112400,76176560,4550,4550,4550,4550,3
20231109,112300,76162910,4550,4520,4550,4520,3
20231109,112200,76149320,4550,4550,4550,4550,0
20231109,112100,76149320,4550,4550,4550,4550,0
20231109,112000,76149320,4550,4550,4550,4550,0
20231109,111900,76149320,4550,4550,4550,4550,0
20231109,111800,76149320,4550,4550,4550,4550,0
20231109,111700,76149320,4550,4550,4550,4550,2
20231109,111600,76140220,4555,4555,4555,4555,0
20231109,111500,76140220,4555,4555,4555,4555,0
20231109,111400,76140220,4555,4555,4555,4555,0
20231109,111300,76140220,4555,4520,4555,4520,196
20231109,111200,75253585,4520,4530,4530,4500,3399
20231109,111100,59929025,4565,4565,4565,4565,0
20231109,111000,59929025,4565,4565,4565,4565,1
20231109,110900,59924460,4535,4550,4550,4535,500
20231109,110800,57654470,4570,4570,4570,4570,0
20231109,110700,57654470,4570,4570,4570,4570,0
20231109,110600,57654470,4570,4570,4570,4570,0
20231109,110500,57654470,4570,4570,4570,4570,0
20231109,110400,57654470,4570,4570,4570,4570,0
20231109,110300,57654470,4570,4570,4570,4570,0
20231109,110200,57654470,4570,4570,4570,4570,0
20231109,110100,57654470,4570,4570,4570,4570,0
20231109,110000,57654470,4570,4570,4570,4570,0
20231109,105900,57654470,4570,4565,4570,4565,2
20231109,105800,57645335,4570,4570,4570,4565,75
20231109,105700,57302590,4575,4575,4575,4575,10
20231109,105600,57256840,4580,4575,4580,4575,3
20231109,105500,57243105,4565,4565,4565,4565,49
20231109,105400,57019420,4580,4580,4580,4580,2
20231109,105300,57010260,4580,4580,4580,4580,1
20231109,105200,57005680,4580,4580,4580,4580,0
20231109,105100,57005680,4580,4580,4580,4580,0
20231109,105000,57005680,4580,4560,4580,4560,244
20231109,104900,55893000,4560,4560,4560,4560,0
20231109,104800,55893000,4560,4555,4560,4555,42
20231109,104700,55701630,4555,4555,4555,4555,0
20231109,104600,55701630,4555,4555,4555,4555,0
20231109,104500,55701630,4555,4555,4555,4555,0
20231109,104400,55701630,4555,4555,4555,4555,0
20231109,104300,55701630,4555,4555,4555,4555,0
20231109,104200,55701630,4555,4555,4555,4555,400
20231109,104100,53879630,4550,4550,4550,4550,6
20231109,104000,53852330,4555,4555,4555,4555,0
20231109,103900,53852330,4555,4555,4555,4555,0
20231109,103800,53852330,4555,4555,4555,4555,16
20231109,103700,53779450,4555,4555,4555,4555,0
20231109,103600,53779450,4555,4555,4555,4555,41
20231109,103500,53592695,4560,4560,4560,4560,0
20231109,103400,53592695,4560,4560,4560,4560,17
20231109,103300,53515175,4560,4560,4560,4560,0
20231109,103200,53515175,4560,4560,4560,4560,0
20231109,103100,53515175,4560,4560,4560,4560,0
20231109,103000,53515175,4560,4560,4560,4560,0
20231109,102900,53515175,4560,4560,4560,4560,0
20231109,102800,53515175,4560,4560,4560,4560,0
20231109,102700,53515175,4560,4550,4560,4545,14
20231109,102600,53451500,4520,4550,4550,4520,153
20231109,102500,52758100,4560,4560,4560,4560,101
20231109,102400,52297540,4530,4530,4530,4530,0
20231109,102300,52297540,4530,4530,4530,4530,0
20231109,102200,52297540,4530,4530,4530,4530,5
20231109,102100,52274890,4560,4560,4560,4560,0
20231109,102000,52274890,4560,4560,4560,4560,0
20231109,101900,52274890,4560,4560,4560,4560,0
20231109,101800,52274890,4560,4550,4560,4550,17
20231109,101700,52197520,4540,4540,4540,4540,35
20231109,101600,52038620,4545,4545,4545,4545,0
20231109,101500,52038620,4545,4545,4545,4545,0
20231109,101400,52038620,4545,4540,4545,4510,550
20231109,101300,49550580,4560,4560,4560,4560,0
20231109,101200,49550580,4560,4560,4560,4560,0
20231109,101100,49550580,4560,4560,4560,4560,0
20231109,101000,49550580,4560,4535,4560,4530,271
20231109,100900,48322360,4545,4545,4545,4545,4
20231109,100800,48304180,4535,4535,4535,4535,22
20231109,100700,48204410,4560,4560,4560,4560,0
20231109,100600,48204410,4560,4560,4560,4560,0
20231109,100500,48204410,4560,4535,4560,4525,4066
20231109,100400,29785465,4530,4560,4560,4530,389
20231109,100300,28022325,4560,4560,4560,4560,0
20231109,100200,28022325,4560,4560,4560,4560,0
20231109,100100,28022325,4560,4560,4560,4560,8
20231109,100000,27985845,4560,4560,4560,4560,60
20231109,095900,27712245,4560,4560,4560,4560,60
20231109,095800,27438645,4560,4560,4560,4560,3
20231109,095700,27424965,4560,4550,4560,4550,21
20231109,095600,27329405,4555,4555,4555,4555,0
20231109,095500,27329405,4555,4555,4555,4555,3
20231109,095400,27315740,4555,4560,4560,4555,300
20231109,095300,25948495,4555,4555,4555,4555,1
20231109,095200,25943940,4585,4585,4585,4585,0
20231109,095100,25943940,4585,4585,4585,4585,0
20231109,095000,25943940,4585,4585,4585,4585,0
20231109,094900,25943940,4585,4585,4585,4585,0
20231109,094800,25943940,4585,4585,4585,4585,0
20231109,094700,25943940,4585,4595,4595,4585,11
20231109,094600,25893495,4605,4605,4605,4605,0
20231109,094500,25893495,4605,4600,4605,4600,16
20231109,094400,25819890,4585,4585,4585,4585,0
20231109,094300,25819890,4585,4585,4585,4585,650
20231109,094200,22839640,4585,4585,4585,4585,0
20231109,094100,22839640,4585,4585,4585,4585,0
20231109,094000,22839640,4585,4585,4585,4585,0
20231109,093900,22839640,4585,4585,4585,4585,1
20231109,093800,22835055,4555,4555,4555,4555,135
20231109,093700,22220130,4605,4605,4605,4605,0
20231109,093600,22220130,4605,4605,4605,4605,0
20231109,093500,22220130,4605,4555,4605,4555,2
20231109,093400,22210970,4605,4605,4605,4605,8
20231109,093300,22174130,4600,4600,4600,4600,0
20231109,093200,22174130,4600,4600,4600,4600,2
20231109,093100,22164930,4605,4605,4605,4605,1
20231109,093000,22160325,4530,4605,4605,4530,473
20231109,092900,19994580,4605,4620,4620,4605,49
20231109,092800,19768810,4645,4645,4645,4645,0
20231109,092700,19768810,4645,4645,4645,4645,0
20231109,092600,19768810,4645,4645,4645,4645,1
20231109,092500,19764165,4625,4625,4625,4625,0
20231109,092400,19764165,4625,4625,4625,4625,0
20231109,092300,19764165,4625,4625,4625,4625,0
20231109,092200,19764165,4625,4690,4690,4625,621
20231109,092100,16887630,4700,4700,4700,4700,0
20231109,092000,16887630,4700,4700,4700,4700,0
20231109,091900,16887630,4700,4700,4700,4700,1
20231109,091800,16882930,4630,4630,4630,4630,0
20231109,091700,16882930,4630,4630,4630,4630,0
20231109,091600,16882930,4630,4655,4700,4630,12
20231109,091500,16827025,4655,4655,4655,4655,2
20231109,091400,16817715,4630,4630,4630,4630,0
20231109,091300,16817715,4630,4630,4630,4630,25
20231109,091200,16701965,4615,4610,4615,4610,231
20231109,091100,15636400,4635,4635,4635,4625,652
20231109,091000,12619210,4640,4660,4665,4640,206
20231109,090900,11659660,4660,4650,4660,4650,29
20231109,090800,11524800,4675,4680,4680,4650,5
20231109,090700,11501465,4675,4675,4675,4675,0
20231109,090600,11501465,4675,4675,4675,4675,28
20231109,090500,11370565,4675,4675,4675,4675,71
20231109,090400,11038640,4725,4725,4725,4725,0
20231109,090300,11038640,4725,4680,4725,4680,2
20231109,090200,11029235,4705,4695,4750,4695,53
20231109,090100,10779845,4690,4760,4760,4690,889
20231109,090000,6583080,4775,4800,4800,4705,1372