KissMeData/080470/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,195100,34012470,4460,4460,4460,4460,194
20241111,195000,34012470,4460,4460,4460,4460,0
20241111,194900,34012470,4460,4460,4460,4460,0
20241111,194800,34012470,4460,4460,4460,4460,0
20241111,194700,34012470,4460,4460,4460,4460,0
20241111,194600,34012470,4460,4460,4460,4460,0
20241111,194500,34012470,4460,4460,4460,4460,0
20241111,194400,34012470,4460,4460,4460,4460,0
20241111,194300,34012470,4460,4460,4460,4460,0
20241111,194200,34012470,4460,4460,4460,4460,0
20241111,194100,34012470,4460,4460,4460,4460,0
20241111,194000,34012470,4460,4460,4460,4460,0
20241111,193900,34012470,4460,4460,4460,4460,0
20241111,193800,34012470,4460,4460,4460,4460,0
20241111,193700,34012470,4460,4460,4460,4460,0
20241111,193600,34012470,4460,4460,4460,4460,0
20241111,193500,34012470,4460,4460,4460,4460,0
20241111,193400,34012470,4460,4460,4460,4460,0
20241111,193300,34012470,4460,4460,4460,4460,0
20241111,193200,34012470,4460,4460,4460,4460,0
20241111,193100,34012470,4460,4460,4460,4460,0
20241111,193000,34012470,4460,4460,4460,4460,0
20241111,192900,34012470,4460,4460,4460,4460,0
20241111,192800,34012470,4460,4460,4460,4460,0
20241111,192700,34012470,4460,4460,4460,4460,0
20241111,192600,34012470,4460,4460,4460,4460,0
20241111,192500,34012470,4460,4460,4460,4460,0
20241111,192400,34012470,4460,4460,4460,4460,0
20241111,192300,34012470,4460,4460,4460,4460,0
20241111,192200,34012470,4460,4460,4460,4460,0
20241111,192100,34012470,4460,4460,4460,4460,194
20241111,192000,34012470,4460,4460,4460,4460,0
20241111,191900,34012470,4460,4460,4460,4460,0
20241111,191800,34012470,4460,4460,4460,4460,0
20241111,191700,34012470,4460,4460,4460,4460,0
20241111,191600,34012470,4460,4460,4460,4460,0
20241111,191500,34012470,4460,4460,4460,4460,0
20241111,191400,34012470,4460,4460,4460,4460,0
20241111,191300,34012470,4460,4460,4460,4460,0
20241111,191200,34012470,4460,4460,4460,4460,0
20241111,191100,34012470,4460,4460,4460,4460,0
20241111,191000,34012470,4460,4460,4460,4460,0
20241111,190900,34012470,4460,4460,4460,4460,0
20241111,190800,34012470,4460,4460,4460,4460,0
20241111,190700,34012470,4460,4460,4460,4460,0
20241111,190600,34012470,4460,4460,4460,4460,0
20241111,190500,34012470,4460,4460,4460,4460,0
20241111,190400,34012470,4460,4460,4460,4460,0
20241111,190300,34012470,4460,4460,4460,4460,0
20241111,190200,34012470,4460,4460,4460,4460,0
20241111,190100,34012470,4460,4460,4460,4460,0
20241111,190000,34012470,4460,4460,4460,4460,0
20241111,185900,34012470,4460,4460,4460,4460,0
20241111,185800,34012470,4460,4460,4460,4460,0
20241111,185700,34012470,4460,4460,4460,4460,0
20241111,185600,34012470,4460,4460,4460,4460,0
20241111,185500,34012470,4460,4460,4460,4460,0
20241111,185400,34012470,4460,4460,4460,4460,0
20241111,185300,34012470,4460,4460,4460,4460,0
20241111,185200,34012470,4460,4460,4460,4460,0
20241111,185100,34012470,4460,4460,4460,4460,194
20241111,185000,34012470,4460,4460,4460,4460,0
20241111,184900,34012470,4460,4460,4460,4460,0
20241111,184800,34012470,4460,4460,4460,4460,0
20241111,184700,34012470,4460,4460,4460,4460,0
20241111,184600,34012470,4460,4460,4460,4460,0
20241111,184500,34012470,4460,4460,4460,4460,0
20241111,184400,34012470,4460,4460,4460,4460,0
20241111,184300,34012470,4460,4460,4460,4460,0
20241111,184200,34012470,4460,4460,4460,4460,0
20241111,184100,34012470,4460,4460,4460,4460,0
20241111,184000,34012470,4460,4460,4460,4460,0
20241111,183900,34012470,4460,4460,4460,4460,0
20241111,183800,34012470,4460,4460,4460,4460,0
20241111,183700,34012470,4460,4460,4460,4460,0
20241111,183600,34012470,4460,4460,4460,4460,0
20241111,183500,34012470,4460,4460,4460,4460,0
20241111,183400,34012470,4460,4460,4460,4460,0
20241111,183300,34012470,4460,4460,4460,4460,0
20241111,183200,34012470,4460,4460,4460,4460,0
20241111,183100,34012470,4460,4460,4460,4460,0
20241111,183000,34012470,4460,4460,4460,4460,0
20241111,182900,34012470,4460,4460,4460,4460,0
20241111,182800,34012470,4460,4460,4460,4460,0
20241111,182700,34012470,4460,4460,4460,4460,0
20241111,182600,34012470,4460,4460,4460,4460,0
20241111,182500,34012470,4460,4460,4460,4460,0
20241111,182400,34012470,4460,4460,4460,4460,0
20241111,182300,34012470,4460,4460,4460,4460,0
20241111,182200,34012470,4460,4460,4460,4460,0
20241111,182100,34012470,4460,4460,4460,4460,194
20241111,182000,34012470,4460,4460,4460,4460,0
20241111,181900,34012470,4460,4460,4460,4460,0
20241111,181800,34012470,4460,4460,4460,4460,0
20241111,181700,34012470,4460,4460,4460,4460,0
20241111,181600,34012470,4460,4460,4460,4460,0
20241111,181500,34012470,4460,4460,4460,4460,0
20241111,181400,34012470,4460,4460,4460,4460,0
20241111,181300,34012470,4460,4460,4460,4460,0
20241111,181200,34012470,4460,4460,4460,4460,0
20241111,181100,34012470,4460,4460,4460,4460,0
20241111,181000,34012470,4460,4460,4460,4460,0
20241111,180900,34012470,4460,4460,4460,4460,0
20241111,180800,34012470,4460,4460,4460,4460,0
20241111,180700,34012470,4460,4460,4460,4460,0
20241111,180600,34012470,4460,4460,4460,4460,0
20241111,180500,34012470,4460,4460,4460,4460,0
20241111,180400,34012470,4460,4460,4460,4460,0
20241111,180300,34012470,4460,4460,4460,4460,0
20241111,180200,34012470,4460,4460,4460,4460,0
20241111,180100,34012470,4460,4460,4460,4460,0
20241111,180000,34012470,4460,4460,4460,4460,0
20241111,175900,34012470,4460,4460,4460,4460,0
20241111,175800,34012470,4460,4460,4460,4460,0
20241111,175700,34012470,4460,4460,4460,4460,0
20241111,175600,34012470,4460,4460,4460,4460,0
20241111,175500,34012470,4460,4460,4460,4460,0
20241111,175400,34012470,4460,4460,4460,4460,0
20241111,175300,34012470,4460,4460,4460,4460,0
20241111,175200,34012470,4460,4460,4460,4460,0
20241111,175100,34012470,4460,4460,4460,4460,194
20241111,175000,34012470,4460,4460,4460,4460,0
20241111,174900,34012470,4460,4460,4460,4460,0
20241111,174800,34012470,4460,4460,4460,4460,0
20241111,174700,34012470,4460,4460,4460,4460,0
20241111,174600,34012470,4460,4460,4460,4460,0
20241111,174500,34012470,4460,4460,4460,4460,0
20241111,174400,34012470,4460,4460,4460,4460,0
20241111,174300,34012470,4460,4460,4460,4460,0
20241111,174200,34012470,4460,4460,4460,4460,0
20241111,174100,34012470,4460,4460,4460,4460,0
20241111,174000,34012470,4460,4460,4460,4460,0
20241111,173900,34012470,4460,4460,4460,4460,0
20241111,173800,34012470,4460,4460,4460,4460,0
20241111,173700,34012470,4460,4460,4460,4460,0
20241111,173600,34012470,4460,4460,4460,4460,0
20241111,173500,34012470,4460,4460,4460,4460,0
20241111,173400,34012470,4460,4460,4460,4460,0
20241111,173300,34012470,4460,4460,4460,4460,0
20241111,173200,34012470,4460,4460,4460,4460,0
20241111,173100,34012470,4460,4460,4460,4460,0
20241111,173000,34012470,4460,4460,4460,4460,0
20241111,172900,34012470,4460,4460,4460,4460,0
20241111,172800,34012470,4460,4460,4460,4460,0
20241111,172700,34012470,4460,4460,4460,4460,0
20241111,172600,34012470,4460,4460,4460,4460,0
20241111,172500,34012470,4460,4460,4460,4460,0
20241111,172400,34012470,4460,4460,4460,4460,0
20241111,172300,34012470,4460,4460,4460,4460,0
20241111,172200,34012470,4460,4460,4460,4460,0
20241111,172100,34012470,4460,4460,4460,4460,194
20241111,172000,34012470,4460,4460,4460,4460,0
20241111,171900,34012470,4460,4460,4460,4460,0
20241111,171800,34012470,4460,4460,4460,4460,0
20241111,171700,34012470,4460,4460,4460,4460,0
20241111,171600,34012470,4460,4460,4460,4460,0
20241111,171500,34012470,4460,4460,4460,4460,0
20241111,171400,34012470,4460,4460,4460,4460,0
20241111,171300,34012470,4460,4460,4460,4460,0
20241111,171200,34012470,4460,4460,4460,4460,0
20241111,171100,34012470,4460,4460,4460,4460,0
20241111,171000,34012470,4460,4460,4460,4460,0
20241111,170900,34012470,4460,4460,4460,4460,0
20241111,170800,34012470,4460,4460,4460,4460,0
20241111,170700,34012470,4460,4460,4460,4460,0
20241111,170600,34012470,4460,4460,4460,4460,0
20241111,170500,34012470,4460,4460,4460,4460,0
20241111,170400,34012470,4460,4460,4460,4460,0
20241111,170300,34012470,4460,4460,4460,4460,0
20241111,170200,34012470,4460,4460,4460,4460,0
20241111,170100,34012470,4460,4460,4460,4460,0
20241111,170000,34012470,4460,4460,4460,4460,0
20241111,165900,34012470,4460,4460,4460,4460,0
20241111,165800,34012470,4460,4460,4460,4460,0
20241111,165700,34012470,4460,4460,4460,4460,0
20241111,165600,34012470,4460,4460,4460,4460,0
20241111,165500,34012470,4460,4460,4460,4460,0
20241111,165400,34012470,4460,4460,4460,4460,0
20241111,165300,34012470,4460,4460,4460,4460,0
20241111,165200,34012470,4460,4460,4460,4460,0
20241111,165100,34012470,4460,4460,4460,4460,194
20241111,165000,34012470,4460,4460,4460,4460,0
20241111,164900,34012470,4460,4460,4460,4460,0
20241111,164800,34012470,4460,4460,4460,4460,0
20241111,164700,34012470,4460,4460,4460,4460,0
20241111,164600,34012470,4460,4460,4460,4460,0
20241111,164500,34012470,4460,4460,4460,4460,0
20241111,164400,34012470,4460,4460,4460,4460,0
20241111,164300,34012470,4460,4460,4460,4460,0
20241111,164200,34012470,4460,4460,4460,4460,0
20241111,164100,34012470,4460,4460,4460,4460,0
20241111,164000,34012470,4460,4460,4460,4460,0
20241111,163900,34012470,4460,4460,4460,4460,0
20241111,163800,34012470,4460,4460,4460,4460,0
20241111,163700,34012470,4460,4460,4460,4460,0
20241111,163600,34012470,4460,4460,4460,4460,0
20241111,163500,34012470,4460,4460,4460,4460,0
20241111,163400,34012470,4460,4460,4460,4460,0
20241111,163300,34012470,4460,4460,4460,4460,0
20241111,163200,34012470,4460,4460,4460,4460,0
20241111,163100,34012470,4460,4460,4460,4460,0
20241111,163000,34012470,4460,4460,4460,4460,0
20241111,162900,34012470,4460,4460,4460,4460,0
20241111,162800,34012470,4460,4460,4460,4460,0
20241111,162700,34012470,4460,4460,4460,4460,0
20241111,162600,34012470,4460,4460,4460,4460,0
20241111,162500,34012470,4460,4460,4460,4460,0
20241111,162400,34012470,4460,4460,4460,4460,0
20241111,162300,34012470,4460,4460,4460,4460,0
20241111,162200,34012470,4460,4460,4460,4460,0
20241111,162100,34012470,4460,4460,4460,4460,194
20241111,162000,34012470,4460,4460,4460,4460,0
20241111,161900,34012470,4460,4460,4460,4460,0
20241111,161800,34012470,4460,4460,4460,4460,0
20241111,161700,34012470,4460,4460,4460,4460,0
20241111,161600,34012470,4460,4460,4460,4460,0
20241111,161500,34012470,4460,4460,4460,4460,0
20241111,161400,34012470,4460,4460,4460,4460,0
20241111,161300,34012470,4460,4460,4460,4460,0
20241111,161200,34012470,4460,4460,4460,4460,0
20241111,161100,34012470,4460,4460,4460,4460,0
20241111,161000,34012470,4460,4460,4460,4460,0
20241111,160900,34012470,4460,4460,4460,4460,0
20241111,160800,34012470,4460,4460,4460,4460,0
20241111,160700,34012470,4460,4460,4460,4460,0
20241111,160600,34012470,4460,4460,4460,4460,0
20241111,160500,34012470,4460,4460,4460,4460,0
20241111,160400,34012470,4460,4460,4460,4460,0
20241111,160300,34012470,4460,4460,4460,4460,0
20241111,160200,34012470,4460,4460,4460,4460,0
20241111,160100,34012470,4460,4460,4460,4460,0
20241111,160000,34012470,4460,4460,4460,4460,0
20241111,155900,34012470,4460,4460,4460,4460,0
20241111,155800,34012470,4460,4460,4460,4460,0
20241111,155700,34012470,4460,4460,4460,4460,0
20241111,155600,34012470,4460,4460,4460,4460,0
20241111,155500,34012470,4460,4460,4460,4460,0
20241111,155400,34012470,4460,4460,4460,4460,0
20241111,155300,34012470,4460,4460,4460,4460,0
20241111,155200,34012470,4460,4460,4460,4460,0
20241111,155100,34012470,4460,4460,4460,4460,194
20241111,155000,34012470,4460,4460,4460,4460,0
20241111,154900,34012470,4460,4460,4460,4460,0
20241111,154800,34012470,4460,4460,4460,4460,0
20241111,154700,34012470,4460,4460,4460,4460,0
20241111,154600,34012470,4460,4460,4460,4460,0
20241111,154500,34012470,4460,4460,4460,4460,0
20241111,154400,34012470,4460,4460,4460,4460,0
20241111,154300,34012470,4460,4460,4460,4460,0
20241111,154200,34012470,4460,4460,4460,4460,0
20241111,154100,34012470,4460,4460,4460,4460,0
20241111,154000,34012470,4460,4460,4460,4460,0
20241111,153900,34012470,4460,4460,4460,4460,0
20241111,153800,34012470,4460,4460,4460,4460,0
20241111,153700,34012470,4460,4460,4460,4460,0
20241111,153600,34012470,4460,4460,4460,4460,0
20241111,153500,34012470,4460,4460,4460,4460,0
20241111,153400,34012470,4460,4460,4460,4460,0
20241111,153300,34012470,4460,4460,4460,4460,0
20241111,153200,34012470,4460,4460,4460,4460,0
20241111,153100,34012470,4460,4460,4460,4460,0
20241111,153000,34012470,4460,4460,4460,4460,194
20241111,152900,33147230,4455,4455,4455,4455,0
20241111,152800,33147230,4455,4455,4455,4455,0
20241111,152700,33147230,4455,4455,4455,4455,0
20241111,152600,33147230,4455,4455,4455,4455,0
20241111,152500,33147230,4455,4455,4455,4455,0
20241111,152400,33147230,4455,4455,4455,4455,0
20241111,152300,33147230,4455,4455,4455,4455,0
20241111,152200,33147230,4455,4455,4455,4455,0
20241111,152100,33147230,4455,4455,4455,4455,0
20241111,152000,33147230,4455,4455,4455,4455,0
20241111,151900,33147230,4455,4455,4455,4455,0
20241111,151800,33147230,4455,4455,4455,4455,0
20241111,151700,33147230,4455,4455,4455,4455,0
20241111,151600,33147230,4455,4455,4455,4455,0
20241111,151500,33147230,4455,4455,4455,4455,0
20241111,151400,33147230,4455,4455,4455,4455,0
20241111,151300,33147230,4455,4455,4455,4455,0
20241111,151200,33147230,4455,4455,4455,4455,0
20241111,151100,33147230,4455,4455,4455,4455,0
20241111,151000,33147230,4455,4455,4455,4455,0
20241111,150900,33147230,4455,4455,4455,4455,0
20241111,150800,33147230,4455,4455,4455,4455,0
20241111,150700,33147230,4455,4455,4455,4455,0
20241111,150600,33147230,4455,4455,4455,4455,0
20241111,150500,33147230,4455,4455,4455,4455,0
20241111,150400,33147230,4455,4455,4455,4455,0
20241111,150300,33147230,4455,4455,4455,4455,0
20241111,150200,33147230,4455,4455,4455,4455,0
20241111,150100,33147230,4455,4455,4455,4455,0
20241111,150000,33147230,4455,4435,4455,4435,21
20241111,145900,33053875,4435,4435,4435,4435,1
20241111,145800,33049440,4365,4365,4365,4365,0
20241111,145700,33049440,4365,4365,4365,4365,0
20241111,145600,33049440,4365,4365,4365,4365,0
20241111,145500,33049440,4365,4365,4365,4365,0
20241111,145400,33049440,4365,4365,4365,4365,0
20241111,145300,33049440,4365,4420,4420,4365,48
20241111,145200,32839085,4460,4460,4460,4460,0
20241111,145100,32839085,4460,4430,4460,4430,70
20241111,145000,32527980,4420,4420,4420,4420,2
20241111,144900,32519140,4420,4420,4420,4420,0
20241111,144800,32519140,4420,4420,4420,4420,0
20241111,144700,32519140,4420,4420,4420,4420,0
20241111,144600,32519140,4420,4420,4420,4420,0
20241111,144500,32519140,4420,4420,4420,4420,0
20241111,144400,32519140,4420,4420,4420,4420,0
20241111,144300,32519140,4420,4420,4420,4420,0
20241111,144200,32519140,4420,4420,4420,4420,0
20241111,144100,32519140,4420,4420,4420,4420,0
20241111,144000,32519140,4420,4420,4420,4420,0
20241111,143900,32519140,4420,4420,4420,4420,0
20241111,143800,32519140,4420,4420,4420,4420,0
20241111,143700,32519140,4420,4420,4420,4420,0
20241111,143600,32519140,4420,4420,4420,4420,0
20241111,143500,32519140,4420,4420,4420,4420,0
20241111,143400,32519140,4420,4420,4420,4420,0
20241111,143300,32519140,4420,4420,4420,4420,2
20241111,143200,32510300,4420,4420,4420,4420,0
20241111,143100,32510300,4420,4420,4420,4420,1
20241111,143000,32505880,4445,4445,4445,4445,0
20241111,142900,32505880,4445,4445,4445,4445,0
20241111,142800,32505880,4445,4405,4445,4405,266
20241111,142700,31328885,4400,4400,4400,4400,9
20241111,142600,31289285,4400,4400,4400,4400,0
20241111,142500,31289285,4400,4400,4400,4400,9
20241111,142400,31249685,4405,4400,4405,4400,17
20241111,142300,31174880,4400,4400,4400,4400,0
20241111,142200,31174880,4400,4400,4400,4400,21
20241111,142100,31082480,4400,4400,4400,4400,25
20241111,142000,30972480,4400,4400,4400,4400,0
20241111,141900,30972480,4400,4410,4410,4400,85
20241111,141800,30598470,4400,4400,4400,4400,0
20241111,141700,30598470,4400,4400,4400,4400,0
20241111,141600,30598470,4400,4400,4400,4400,2
20241111,141500,30589670,4415,4415,4415,4415,0
20241111,141400,30589670,4415,4415,4415,4415,0
20241111,141300,30589670,4415,4405,4415,4405,595
20241111,141200,27962775,4405,4400,4405,4400,20
20241111,141100,27874770,4400,4385,4400,4385,95
20241111,141000,27456980,4400,4400,4400,4400,0
20241111,140900,27456980,4400,4400,4400,4400,0
20241111,140800,27456980,4400,4400,4400,4400,0
20241111,140700,27456980,4400,4400,4400,4400,0
20241111,140600,27456980,4400,4405,4415,4400,21
20241111,140500,27364300,4415,4415,4415,4415,0
20241111,140400,27364300,4415,4365,4415,4365,8
20241111,140300,27329320,4345,4345,4345,4345,0
20241111,140200,27329320,4345,4345,4345,4345,0
20241111,140100,27329320,4345,4345,4345,4345,12
20241111,140000,27277180,4370,4345,4370,4345,2
20241111,135900,27268465,4345,4345,4345,4345,2
20241111,135800,27259775,4415,4415,4415,4415,0
20241111,135700,27259775,4415,4415,4415,4415,0
20241111,135600,27259775,4415,4415,4415,4415,0
20241111,135500,27259775,4415,4415,4415,4415,1
20241111,135400,27255360,4420,4420,4420,4420,0
20241111,135300,27255360,4420,4375,4420,4375,100
20241111,135200,26814680,4420,4420,4420,4420,0
20241111,135100,26814680,4420,4420,4420,4420,0
20241111,135000,26814680,4420,4420,4420,4420,0
20241111,134900,26814680,4420,4420,4420,4420,0
20241111,134800,26814680,4420,4420,4420,4420,1
20241111,134700,26810260,4435,4435,4435,4435,1
20241111,134600,26805825,4445,4310,4445,4310,34
20241111,134500,26657630,4295,4295,4295,4295,0
20241111,134400,26657630,4295,4295,4295,4295,30
20241111,134300,26528780,4320,4315,4320,4315,145
20241111,134200,25902415,4285,4315,4315,4285,3
20241111,134100,25889530,4285,4285,4285,4285,0
20241111,134000,25889530,4285,4285,4285,4285,3
20241111,133900,25876675,4285,4280,4285,4280,108
20241111,133800,25414170,4280,4280,4280,4280,0
20241111,133700,25414170,4280,4280,4280,4280,0
20241111,133600,25414170,4280,4280,4280,4280,1
20241111,133500,25409890,4280,4280,4280,4280,0
20241111,133400,25409890,4280,4280,4280,4280,0
20241111,133300,25409890,4280,4280,4280,4280,0
20241111,133200,25409890,4280,4280,4280,4280,0
20241111,133100,25409890,4280,4280,4280,4280,0
20241111,133000,25409890,4280,4280,4280,4280,1
20241111,132900,25405610,4280,4280,4280,4280,0
20241111,132800,25405610,4280,4275,4280,4275,62
20241111,132700,25140500,4275,4275,4275,4275,0
20241111,132600,25140500,4275,4275,4275,4275,100
20241111,132500,24713000,4275,4275,4275,4275,2
20241111,132400,24704450,4280,4280,4280,4280,1
20241111,132300,24700170,4280,4280,4280,4280,0
20241111,132200,24700170,4280,4280,4280,4280,0
20241111,132100,24700170,4280,4280,4280,4280,0
20241111,132000,24700170,4280,4280,4280,4280,0
20241111,131900,24700170,4280,4280,4280,4280,0
20241111,131800,24700170,4280,4275,4280,4275,4
20241111,131700,24683065,4275,4275,4275,4275,0
20241111,131600,24683065,4275,4275,4275,4275,0
20241111,131500,24683065,4275,4275,4275,4275,3
20241111,131400,24670240,4280,4280,4280,4280,2
20241111,131300,24661680,4275,4275,4275,4275,2
20241111,131200,24653130,4280,4280,4280,4280,2
20241111,131100,24644570,4275,4275,4275,4275,0
20241111,131000,24644570,4275,4275,4275,4275,3
20241111,130900,24631745,4275,4275,4275,4275,0
20241111,130800,24631745,4275,4275,4275,4275,2
20241111,130700,24623195,4280,4280,4280,4280,0
20241111,130600,24623195,4280,4280,4280,4280,1
20241111,130500,24618915,4275,4275,4275,4275,0
20241111,130400,24618915,4275,4275,4275,4275,0
20241111,130300,24618915,4275,4275,4275,4275,3
20241111,130200,24606090,4280,4280,4280,4280,0
20241111,130100,24606090,4280,4280,4280,4280,0
20241111,130000,24606090,4280,4280,4280,4280,1
20241111,125900,24601810,4275,4275,4275,4275,2
20241111,125800,24593260,4275,4275,4275,4275,0
20241111,125700,24593260,4275,4275,4275,4275,175
20241111,125600,23845135,4275,4275,4275,4275,0
20241111,125500,23845135,4275,4275,4275,4275,2
20241111,125400,23836585,4280,4280,4280,4280,24
20241111,125300,23733865,4275,4275,4275,4275,0
20241111,125200,23733865,4275,4275,4275,4275,0
20241111,125100,23733865,4275,4270,4275,4270,31
20241111,125000,23601475,4270,4270,4270,4270,0
20241111,124900,23601475,4270,4270,4270,4270,0
20241111,124800,23601475,4270,4270,4270,4270,1
20241111,124700,23597205,4270,4270,4270,4270,145
20241111,124600,22978055,4270,4270,4270,4270,2
20241111,124500,22969515,4280,4280,4280,4280,0
20241111,124400,22969515,4280,4280,4280,4280,0
20241111,124300,22969515,4280,4280,4280,4280,0
20241111,124200,22969515,4280,4280,4280,4280,1
20241111,124100,22965235,4275,4275,4275,4275,0
20241111,124000,22965235,4275,4275,4275,4275,0
20241111,123900,22965235,4275,4275,4275,4275,0
20241111,123800,22965235,4275,4285,4285,4275,179
20241111,123700,22198875,4280,4280,4280,4280,6
20241111,123600,22173195,4275,4280,4280,4275,3
20241111,123500,22160365,4275,4275,4275,4275,0
20241111,123400,22160365,4275,4275,4275,4275,2
20241111,123300,22151815,4275,4275,4275,4275,3
20241111,123200,22138990,4265,4265,4265,4265,0
20241111,123100,22138990,4265,4265,4265,4265,1
20241111,123000,22134725,4280,4280,4280,4280,1
20241111,122900,22130445,4265,4265,4265,4265,0
20241111,122800,22130445,4265,4265,4265,4265,0
20241111,122700,22130445,4265,4265,4265,4265,20
20241111,122600,22045145,4280,4280,4280,4280,0
20241111,122500,22045145,4280,4280,4280,4280,1
20241111,122400,22040865,4280,4280,4280,4280,0
20241111,122300,22040865,4280,4280,4280,4280,0
20241111,122200,22040865,4280,4280,4280,4280,0
20241111,122100,22040865,4280,4280,4280,4280,0
20241111,122000,22040865,4280,4275,4280,4275,3
20241111,121900,22028035,4275,4275,4275,4275,0
20241111,121800,22028035,4275,4275,4275,4275,1
20241111,121700,22023760,4275,4275,4275,4275,99
20241111,121600,21600535,4280,4280,4280,4280,0
20241111,121500,21600535,4280,4280,4280,4280,0
20241111,121400,21600535,4280,4280,4280,4280,0
20241111,121300,21600535,4280,4280,4280,4280,0
20241111,121200,21600535,4280,4280,4280,4280,1
20241111,121100,21596255,4275,4275,4275,4275,0
20241111,121000,21596255,4275,4275,4275,4275,0
20241111,120900,21596255,4275,4275,4275,4275,48
20241111,120800,21391055,4275,4275,4275,4275,0
20241111,120700,21391055,4275,4275,4275,4275,1
20241111,120600,21386780,4260,4260,4260,4260,0
20241111,120500,21386780,4260,4260,4260,4260,0
20241111,120400,21386780,4260,4260,4260,4260,0
20241111,120300,21386780,4260,4260,4260,4260,0
20241111,120200,21386780,4260,4260,4260,4260,0
20241111,120100,21386780,4260,4260,4260,4260,0
20241111,120000,21386780,4260,4260,4260,4260,2
20241111,115900,21378260,4280,4280,4280,4280,9
20241111,115800,21339740,4265,4265,4265,4265,0
20241111,115700,21339740,4265,4265,4265,4265,1
20241111,115600,21335475,4255,4260,4260,4255,62
20241111,115500,21071655,4260,4260,4260,4260,0
20241111,115400,21071655,4260,4260,4260,4260,0
20241111,115300,21071655,4260,4260,4260,4260,0
20241111,115200,21071655,4260,4260,4260,4260,0
20241111,115100,21071655,4260,4260,4260,4260,2
20241111,115000,21063135,4260,4260,4260,4260,0
20241111,114900,21063135,4260,4260,4260,4260,0
20241111,114800,21063135,4260,4260,4260,4260,0
20241111,114700,21063135,4260,4260,4260,4260,0
20241111,114600,21063135,4260,4260,4260,4260,2
20241111,114500,21054615,4260,4260,4260,4260,0
20241111,114400,21054615,4260,4260,4260,4260,0
20241111,114300,21054615,4260,4260,4260,4260,4
20241111,114200,21037575,4260,4260,4260,4260,0
20241111,114100,21037575,4260,4260,4260,4260,102
20241111,114000,20603055,4260,4260,4260,4260,0
20241111,113900,20603055,4260,4260,4260,4260,0
20241111,113800,20603055,4260,4250,4260,4250,15
20241111,113700,20539255,4245,4245,4245,4245,0
20241111,113600,20539255,4245,4245,4245,4245,2
20241111,113500,20530765,4250,4250,4250,4250,0
20241111,113400,20530765,4250,4250,4250,4250,0
20241111,113300,20530765,4250,4250,4250,4250,0
20241111,113200,20530765,4250,4250,4250,4250,0
20241111,113100,20530765,4250,4250,4250,4250,1
20241111,113000,20526515,4235,4235,4235,4235,0
20241111,112900,20526515,4235,4235,4235,4235,0
20241111,112800,20526515,4235,4235,4235,4235,0
20241111,112700,20526515,4235,4235,4235,4235,0
20241111,112600,20526515,4235,4235,4235,4235,2
20241111,112500,20518045,4235,4230,4235,4230,15
20241111,112400,20454535,4235,4235,4235,4235,0
20241111,112300,20454535,4235,4235,4235,4235,0
20241111,112200,20454535,4235,4235,4235,4235,0
20241111,112100,20454535,4235,4235,4235,4235,0
20241111,112000,20454535,4235,4235,4235,4235,0
20241111,111900,20454535,4235,4235,4235,4235,0
20241111,111800,20454535,4235,4235,4235,4235,0
20241111,111700,20454535,4235,4235,4235,4235,0
20241111,111600,20454535,4235,4235,4235,4235,0
20241111,111500,20454535,4235,4235,4235,4235,0
20241111,111400,20454535,4235,4235,4235,4235,0
20241111,111300,20454535,4235,4235,4235,4235,0
20241111,111200,20454535,4235,4235,4235,4235,0
20241111,111100,20454535,4235,4235,4235,4235,0
20241111,111000,20454535,4235,4225,4235,4225,20
20241111,110900,20369915,4215,4215,4215,4215,2
20241111,110800,20361485,4225,4220,4225,4220,22
20241111,110700,20268550,4210,4210,4210,4210,0
20241111,110600,20268550,4210,4210,4210,4210,0
20241111,110500,20268550,4210,4210,4210,4210,0
20241111,110400,20268550,4210,4210,4210,4210,0
20241111,110300,20268550,4210,4210,4210,4210,0
20241111,110200,20268550,4210,4210,4210,4210,0
20241111,110100,20268550,4210,4210,4210,4210,109
20241111,110000,19809660,4225,4225,4225,4225,0
20241111,105900,19809660,4225,4225,4225,4225,0
20241111,105800,19809660,4225,4225,4225,4225,0
20241111,105700,19809660,4225,4225,4225,4225,6
20241111,105600,19784310,4215,4215,4215,4215,20
20241111,105500,19700010,4215,4215,4215,4215,0
20241111,105400,19700010,4215,4215,4215,4215,33
20241111,105300,19560915,4210,4210,4210,4210,0
20241111,105200,19560915,4210,4210,4210,4210,2
20241111,105100,19552495,4210,4215,4215,4210,11
20241111,105000,19506140,4215,4215,4215,4215,52
20241111,104900,19286960,4215,4215,4215,4215,0
20241111,104800,19286960,4215,4220,4230,4215,278
20241111,104700,18114420,4220,4220,4220,4220,0
20241111,104600,18114420,4220,4220,4220,4220,0
20241111,104500,18114420,4220,4220,4220,4220,0
20241111,104400,18114420,4220,4220,4220,4220,0
20241111,104300,18114420,4220,4220,4220,4220,0
20241111,104200,18114420,4220,4220,4220,4220,0
20241111,104100,18114420,4220,4220,4220,4220,0
20241111,104000,18114420,4220,4220,4220,4220,0
20241111,103900,18114420,4220,4220,4220,4220,0
20241111,103800,18114420,4220,4220,4220,4220,50
20241111,103700,17903420,4220,4220,4220,4220,0
20241111,103600,17903420,4220,4220,4220,4220,0
20241111,103500,17903420,4220,4220,4220,4220,2
20241111,103400,17894980,4215,4215,4215,4215,0
20241111,103300,17894980,4215,4215,4215,4215,0
20241111,103200,17894980,4215,4215,4215,4215,0
20241111,103100,17894980,4215,4215,4215,4215,0
20241111,103000,17894980,4215,4215,4215,4215,0
20241111,102900,17894980,4215,4215,4215,4215,0
20241111,102800,17894980,4215,4215,4215,4215,0
20241111,102700,17894980,4215,4215,4215,4215,0
20241111,102600,17894980,4215,4235,4235,4215,100
20241111,102500,17473000,4235,4235,4235,4235,101
20241111,102400,17045265,4235,4235,4235,4235,0
20241111,102300,17045265,4235,4235,4235,4235,0
20241111,102200,17045265,4235,4235,4235,4235,0
20241111,102100,17045265,4235,4235,4235,4235,0
20241111,102000,17045265,4235,4235,4235,4235,0
20241111,101900,17045265,4235,4235,4235,4235,0
20241111,101800,17045265,4235,4235,4235,4235,2
20241111,101700,17036795,4265,4235,4265,4215,49
20241111,101600,16829185,4210,4210,4210,4210,0
20241111,101500,16829185,4210,4210,4210,4210,0
20241111,101400,16829185,4210,4210,4210,4210,0
20241111,101300,16829185,4210,4210,4210,4210,0
20241111,101200,16829185,4210,4210,4210,4210,0
20241111,101100,16829185,4210,4210,4210,4210,0
20241111,101000,16829185,4210,4210,4210,4210,0
20241111,100900,16829185,4210,4210,4210,4210,0
20241111,100800,16829185,4210,4210,4210,4210,0
20241111,100700,16829185,4210,4235,4235,4210,500
20241111,100600,14714660,4315,4315,4315,4315,0
20241111,100500,14714660,4315,4235,4315,4235,3
20241111,100400,14701795,4315,4255,4315,4255,22
20241111,100300,14608125,4255,4325,4325,4250,140
20241111,100200,14012615,4255,4255,4255,4255,0
20241111,100100,14012615,4255,4255,4255,4255,2
20241111,100000,14004105,4310,4310,4310,4310,0
20241111,095900,14004105,4310,4310,4310,4310,0
20241111,095800,14004105,4310,4305,4310,4305,3
20241111,095700,13991185,4250,4250,4250,4250,0
20241111,095600,13991185,4250,4250,4250,4250,0
20241111,095500,13991185,4250,4250,4250,4250,0
20241111,095400,13991185,4250,4250,4250,4250,0
20241111,095300,13991185,4250,4250,4250,4250,4
20241111,095200,13974185,4320,4320,4320,4320,0
20241111,095100,13974185,4320,4320,4320,4320,0
20241111,095000,13974185,4320,4320,4320,4320,23
20241111,094900,13874825,4320,4320,4320,4320,0
20241111,094800,13874825,4320,4320,4320,4320,0
20241111,094700,13874825,4320,4320,4320,4320,0
20241111,094600,13874825,4320,4320,4320,4320,0
20241111,094500,13874825,4320,4320,4320,4320,1
20241111,094400,13870505,4230,4255,4255,4230,2
20241111,094300,13862020,4330,4330,4330,4330,0
20241111,094200,13862020,4330,4330,4330,4330,0
20241111,094100,13862020,4330,4330,4330,4330,0
20241111,094000,13862020,4330,4330,4330,4330,0
20241111,093900,13862020,4330,4330,4330,4330,7
20241111,093800,13831710,4325,4325,4325,4325,4
20241111,093700,13814410,4350,4350,4350,4350,0
20241111,093600,13814410,4350,4350,4350,4350,0
20241111,093500,13814410,4350,4255,4350,4215,155
20241111,093400,13155860,4255,4255,4255,4255,0
20241111,093300,13155860,4255,4315,4365,4245,424
20241111,093200,11334545,4315,4315,4315,4315,0
20241111,093100,11334545,4315,4320,4320,4315,70
20241111,093000,11032160,4320,4320,4320,4320,0
20241111,092900,11032160,4320,4320,4320,4320,0
20241111,092800,11032160,4320,4320,4320,4320,0
20241111,092700,11032160,4320,4320,4320,4320,3
20241111,092600,11019200,4320,4320,4320,4320,0
20241111,092500,11019200,4320,4360,4360,4320,500
20241111,092400,8851735,4365,4365,4365,4365,37
20241111,092300,8690230,4360,4360,4360,4360,10
20241111,092200,8646630,4360,4360,4360,4360,3
20241111,092100,8633550,4365,4365,4365,4365,10
20241111,092000,8589900,4365,4360,4365,4360,365
20241111,091900,6998255,4395,4395,4400,4395,95
20241111,091800,6580530,4370,4370,4370,4370,0
20241111,091700,6580530,4370,4370,4370,4370,0
20241111,091600,6580530,4370,4360,4370,4360,15
20241111,091500,6515035,4360,4350,4360,4350,16
20241111,091400,6445330,4350,4345,4350,4345,20
20241111,091300,6358380,4320,4320,4320,4320,1
20241111,091200,6354060,4315,4315,4315,4315,0
20241111,091100,6354060,4315,4450,4450,4285,899
20241111,091000,2471640,4530,4530,4530,4530,0
20241111,090900,2471640,4530,4460,4530,4460,112
20241111,090800,1968100,4460,4460,4460,4460,0
20241111,090700,1968100,4460,4460,4460,4460,0
20241111,090600,1968100,4460,4460,4460,4460,0
20241111,090500,1968100,4460,4460,4460,4460,59
20241111,090400,1704960,4460,4460,4460,4460,0
20241111,090300,1704960,4460,4460,4460,4460,0
20241111,090200,1704960,4460,4460,4460,4460,17
20241111,090100,1629140,4460,4460,4460,4460,0
20241111,090000,1629140,4460,4460,4460,4460,44