KissMeData/032560/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,191300,73185325,4945,4945,4945,4945,193
20241115,191200,73185325,4945,4945,4945,4945,0
20241115,191100,73185325,4945,4945,4945,4945,0
20241115,191000,73185325,4945,4945,4945,4945,0
20241115,190900,73185325,4945,4945,4945,4945,0
20241115,190800,73185325,4945,4945,4945,4945,0
20241115,190700,73185325,4945,4945,4945,4945,0
20241115,190600,73185325,4945,4945,4945,4945,0
20241115,190500,73185325,4945,4945,4945,4945,0
20241115,190400,73185325,4945,4945,4945,4945,0
20241115,190300,73185325,4945,4945,4945,4945,0
20241115,190200,73185325,4945,4945,4945,4945,0
20241115,190100,73185325,4945,4945,4945,4945,0
20241115,190000,73185325,4945,4945,4945,4945,0
20241115,185900,73185325,4945,4945,4945,4945,0
20241115,185800,73185325,4945,4945,4945,4945,0
20241115,185700,73185325,4945,4945,4945,4945,0
20241115,185600,73185325,4945,4945,4945,4945,0
20241115,185500,73185325,4945,4945,4945,4945,0
20241115,185400,73185325,4945,4945,4945,4945,0
20241115,185300,73185325,4945,4945,4945,4945,0
20241115,185200,73185325,4945,4945,4945,4945,0
20241115,185100,73185325,4945,4945,4945,4945,0
20241115,185000,73185325,4945,4945,4945,4945,0
20241115,184900,73185325,4945,4945,4945,4945,0
20241115,184800,73185325,4945,4945,4945,4945,0
20241115,184700,73185325,4945,4945,4945,4945,0
20241115,184600,73185325,4945,4945,4945,4945,0
20241115,184500,73185325,4945,4945,4945,4945,0
20241115,184400,73185325,4945,4945,4945,4945,0
20241115,184300,73185325,4945,4945,4945,4945,193
20241115,184200,73185325,4945,4945,4945,4945,0
20241115,184100,73185325,4945,4945,4945,4945,0
20241115,184000,73185325,4945,4945,4945,4945,0
20241115,183900,73185325,4945,4945,4945,4945,0
20241115,183800,73185325,4945,4945,4945,4945,0
20241115,183700,73185325,4945,4945,4945,4945,0
20241115,183600,73185325,4945,4945,4945,4945,0
20241115,183500,73185325,4945,4945,4945,4945,0
20241115,183400,73185325,4945,4945,4945,4945,0
20241115,183300,73185325,4945,4945,4945,4945,0
20241115,183200,73185325,4945,4945,4945,4945,0
20241115,183100,73185325,4945,4945,4945,4945,0
20241115,183000,73185325,4945,4945,4945,4945,0
20241115,182900,73185325,4945,4945,4945,4945,0
20241115,182800,73185325,4945,4945,4945,4945,0
20241115,182700,73185325,4945,4945,4945,4945,0
20241115,182600,73185325,4945,4945,4945,4945,0
20241115,182500,73185325,4945,4945,4945,4945,0
20241115,182400,73185325,4945,4945,4945,4945,0
20241115,182300,73185325,4945,4945,4945,4945,0
20241115,182200,73185325,4945,4945,4945,4945,0
20241115,182100,73185325,4945,4945,4945,4945,0
20241115,182000,73185325,4945,4945,4945,4945,0
20241115,181900,73185325,4945,4945,4945,4945,0
20241115,181800,73185325,4945,4945,4945,4945,0
20241115,181700,73185325,4945,4945,4945,4945,0
20241115,181600,73185325,4945,4945,4945,4945,0
20241115,181500,73185325,4945,4945,4945,4945,0
20241115,181400,73185325,4945,4945,4945,4945,0
20241115,181300,73185325,4945,4945,4945,4945,193
20241115,181200,73185325,4945,4945,4945,4945,0
20241115,181100,73185325,4945,4945,4945,4945,0
20241115,181000,73185325,4945,4945,4945,4945,0
20241115,180900,73185325,4945,4945,4945,4945,0
20241115,180800,73185325,4945,4945,4945,4945,0
20241115,180700,73185325,4945,4945,4945,4945,0
20241115,180600,73185325,4945,4945,4945,4945,0
20241115,180500,73185325,4945,4945,4945,4945,0
20241115,180400,73185325,4945,4945,4945,4945,0
20241115,180300,73185325,4945,4945,4945,4945,0
20241115,180200,73185325,4945,4945,4945,4945,0
20241115,180100,73185325,4945,4945,4945,4945,0
20241115,180000,73185325,4945,4945,4945,4945,0
20241115,175900,73185325,4945,4945,4945,4945,0
20241115,175800,73185325,4945,4945,4945,4945,0
20241115,175700,73185325,4945,4945,4945,4945,0
20241115,175600,73185325,4945,4945,4945,4945,0
20241115,175500,73185325,4945,4945,4945,4945,0
20241115,175400,73185325,4945,4945,4945,4945,0
20241115,175300,73185325,4945,4945,4945,4945,0
20241115,175200,73185325,4945,4945,4945,4945,0
20241115,175100,73185325,4945,4945,4945,4945,0
20241115,175000,73185325,4945,4945,4945,4945,0
20241115,174900,73185325,4945,4945,4945,4945,0
20241115,174800,73185325,4945,4945,4945,4945,0
20241115,174700,73185325,4945,4945,4945,4945,0
20241115,174600,73185325,4945,4945,4945,4945,0
20241115,174500,73185325,4945,4945,4945,4945,0
20241115,174400,73185325,4945,4945,4945,4945,0
20241115,174300,73185325,4945,4945,4945,4945,193
20241115,174200,73185325,4945,4945,4945,4945,0
20241115,174100,73185325,4945,4945,4945,4945,0
20241115,174000,73185325,4945,4945,4945,4945,0
20241115,173900,73185325,4945,4945,4945,4945,0
20241115,173800,73185325,4945,4945,4945,4945,0
20241115,173700,73185325,4945,4945,4945,4945,0
20241115,173600,73185325,4945,4945,4945,4945,0
20241115,173500,73185325,4945,4945,4945,4945,0
20241115,173400,73185325,4945,4945,4945,4945,0
20241115,173300,73185325,4945,4945,4945,4945,0
20241115,173200,73185325,4945,4945,4945,4945,0
20241115,173100,73185325,4945,4945,4945,4945,0
20241115,173000,73185325,4945,4945,4945,4945,0
20241115,172900,73185325,4945,4945,4945,4945,0
20241115,172800,73185325,4945,4945,4945,4945,0
20241115,172700,73185325,4945,4945,4945,4945,0
20241115,172600,73185325,4945,4945,4945,4945,0
20241115,172500,73185325,4945,4945,4945,4945,0
20241115,172400,73185325,4945,4945,4945,4945,0
20241115,172300,73185325,4945,4945,4945,4945,0
20241115,172200,73185325,4945,4945,4945,4945,0
20241115,172100,73185325,4945,4945,4945,4945,0
20241115,172000,73185325,4945,4945,4945,4945,0
20241115,171900,73185325,4945,4945,4945,4945,0
20241115,171800,73185325,4945,4945,4945,4945,0
20241115,171700,73185325,4945,4945,4945,4945,0
20241115,171600,73185325,4945,4945,4945,4945,0
20241115,171500,73185325,4945,4945,4945,4945,0
20241115,171400,73185325,4945,4945,4945,4945,0
20241115,171300,73185325,4945,4945,4945,4945,193
20241115,171200,73185325,4945,4945,4945,4945,0
20241115,171100,73185325,4945,4945,4945,4945,0
20241115,171000,73185325,4945,4945,4945,4945,0
20241115,170900,73185325,4945,4945,4945,4945,0
20241115,170800,73185325,4945,4945,4945,4945,0
20241115,170700,73185325,4945,4945,4945,4945,0
20241115,170600,73185325,4945,4945,4945,4945,0
20241115,170500,73185325,4945,4945,4945,4945,0
20241115,170400,73185325,4945,4945,4945,4945,0
20241115,170300,73185325,4945,4945,4945,4945,0
20241115,170200,73185325,4945,4945,4945,4945,0
20241115,170100,73185325,4945,4945,4945,4945,0
20241115,170000,73185325,4945,4945,4945,4945,0
20241115,165900,73185325,4945,4945,4945,4945,0
20241115,165800,73185325,4945,4945,4945,4945,0
20241115,165700,73185325,4945,4945,4945,4945,0
20241115,165600,73185325,4945,4945,4945,4945,0
20241115,165500,73185325,4945,4945,4945,4945,0
20241115,165400,73185325,4945,4945,4945,4945,0
20241115,165300,73185325,4945,4945,4945,4945,0
20241115,165200,73185325,4945,4945,4945,4945,0
20241115,165100,73185325,4945,4945,4945,4945,0
20241115,165000,73185325,4945,4945,4945,4945,0
20241115,164900,73185325,4945,4945,4945,4945,0
20241115,164800,73185325,4945,4945,4945,4945,0
20241115,164700,73185325,4945,4945,4945,4945,0
20241115,164600,73185325,4945,4945,4945,4945,0
20241115,164500,73185325,4945,4945,4945,4945,0
20241115,164400,73185325,4945,4945,4945,4945,0
20241115,164300,73185325,4945,4945,4945,4945,193
20241115,164200,73185325,4945,4945,4945,4945,0
20241115,164100,73185325,4945,4945,4945,4945,0
20241115,164000,73185325,4945,4945,4945,4945,0
20241115,163900,73185325,4945,4945,4945,4945,0
20241115,163800,73185325,4945,4945,4945,4945,0
20241115,163700,73185325,4945,4945,4945,4945,0
20241115,163600,73185325,4945,4945,4945,4945,0
20241115,163500,73185325,4945,4945,4945,4945,0
20241115,163400,73185325,4945,4945,4945,4945,0
20241115,163300,73185325,4945,4945,4945,4945,0
20241115,163200,73185325,4945,4945,4945,4945,0
20241115,163100,73185325,4945,4945,4945,4945,0
20241115,163000,73185325,4945,4945,4945,4945,0
20241115,162900,73185325,4945,4945,4945,4945,0
20241115,162800,73185325,4945,4945,4945,4945,0
20241115,162700,73185325,4945,4945,4945,4945,0
20241115,162600,73185325,4945,4945,4945,4945,0
20241115,162500,73185325,4945,4945,4945,4945,0
20241115,162400,73185325,4945,4945,4945,4945,0
20241115,162300,73185325,4945,4945,4945,4945,0
20241115,162200,73185325,4945,4945,4945,4945,0
20241115,162100,73185325,4945,4945,4945,4945,0
20241115,162000,73185325,4945,4945,4945,4945,0
20241115,161900,73185325,4945,4945,4945,4945,0
20241115,161800,73185325,4945,4945,4945,4945,0
20241115,161700,73185325,4945,4945,4945,4945,0
20241115,161600,73185325,4945,4945,4945,4945,0
20241115,161500,73185325,4945,4945,4945,4945,0
20241115,161400,73185325,4945,4945,4945,4945,0
20241115,161300,73185325,4945,4945,4945,4945,193
20241115,161200,73185325,4945,4945,4945,4945,0
20241115,161100,73185325,4945,4945,4945,4945,0
20241115,161000,73185325,4945,4945,4945,4945,0
20241115,160900,73185325,4945,4945,4945,4945,0
20241115,160800,73185325,4945,4945,4945,4945,0
20241115,160700,73185325,4945,4945,4945,4945,0
20241115,160600,73185325,4945,4945,4945,4945,0
20241115,160500,73185325,4945,4945,4945,4945,0
20241115,160400,73185325,4945,4945,4945,4945,0
20241115,160300,73185325,4945,4945,4945,4945,0
20241115,160200,73185325,4945,4945,4945,4945,0
20241115,160100,73185325,4945,4945,4945,4945,0
20241115,160000,73185325,4945,4945,4945,4945,0
20241115,155900,73185325,4945,4945,4945,4945,0
20241115,155800,73185325,4945,4945,4945,4945,0
20241115,155700,73185325,4945,4945,4945,4945,0
20241115,155600,73185325,4945,4945,4945,4945,0
20241115,155500,73185325,4945,4945,4945,4945,0
20241115,155400,73185325,4945,4945,4945,4945,0
20241115,155300,73185325,4945,4945,4945,4945,0
20241115,155200,73185325,4945,4945,4945,4945,0
20241115,155100,73185325,4945,4945,4945,4945,0
20241115,155000,73185325,4945,4945,4945,4945,0
20241115,154900,73185325,4945,4945,4945,4945,0
20241115,154800,73185325,4945,4945,4945,4945,0
20241115,154700,73185325,4945,4945,4945,4945,0
20241115,154600,73185325,4945,4945,4945,4945,0
20241115,154500,73185325,4945,4945,4945,4945,0
20241115,154400,73185325,4945,4945,4945,4945,0
20241115,154300,73185325,4945,4945,4945,4945,193
20241115,154200,73185325,4945,4945,4945,4945,0
20241115,154100,73185325,4945,4945,4945,4945,0
20241115,154000,73185325,4945,4945,4945,4945,0
20241115,153900,73185325,4945,4945,4945,4945,0
20241115,153800,73185325,4945,4945,4945,4945,0
20241115,153700,73185325,4945,4945,4945,4945,0
20241115,153600,73185325,4945,4945,4945,4945,0
20241115,153500,73185325,4945,4945,4945,4945,0
20241115,153400,73185325,4945,4945,4945,4945,0
20241115,153300,73185325,4945,4945,4945,4945,0
20241115,153200,73185325,4945,4945,4945,4945,0
20241115,153100,73185325,4945,4945,4945,4945,0
20241115,153000,73185325,4945,4945,4945,4945,193
20241115,152900,72230940,4935,4935,4935,4935,0
20241115,152800,72230940,4935,4935,4935,4935,0
20241115,152700,72230940,4935,4935,4935,4935,0
20241115,152600,72230940,4935,4935,4935,4935,0
20241115,152500,72230940,4935,4935,4935,4935,0
20241115,152400,72230940,4935,4935,4935,4935,0
20241115,152300,72230940,4935,4935,4935,4935,0
20241115,152200,72230940,4935,4935,4935,4935,0
20241115,152100,72230940,4935,4935,4935,4935,0
20241115,152000,72230940,4935,4935,4935,4935,0
20241115,151900,72230940,4935,4935,4935,4935,0
20241115,151800,72230940,4935,4935,4935,4935,0
20241115,151700,72230940,4935,4910,4935,4910,530
20241115,151600,69619385,4910,4910,4910,4910,10
20241115,151500,69570285,4915,4915,4915,4915,0
20241115,151400,69570285,4915,4915,4915,4915,0
20241115,151300,69570285,4915,4915,4915,4915,68
20241115,151200,69236065,4925,4920,4925,4920,51
20241115,151100,68985140,4915,4915,4915,4915,11
20241115,151000,68931075,4925,4925,4925,4925,0
20241115,150900,68931075,4925,4925,4925,4925,0
20241115,150800,68931075,4925,4915,4925,4915,212
20241115,150700,67889085,4930,4930,4930,4930,0
20241115,150600,67889085,4930,4930,4930,4930,0
20241115,150500,67889085,4930,4930,4930,4930,0
20241115,150400,67889085,4930,4915,4930,4915,917
20241115,150300,63380385,4915,4915,4915,4915,0
20241115,150200,63380385,4915,4915,4915,4900,129
20241115,150100,62748255,4910,4915,4915,4910,123
20241115,150000,62144210,4920,4920,4920,4920,0
20241115,145900,62144210,4920,4920,4920,4915,17
20241115,145800,62060580,4920,4915,4920,4915,3
20241115,145700,62045830,4925,4925,4925,4925,0
20241115,145600,62045830,4925,4925,4925,4925,0
20241115,145500,62045830,4925,4925,4925,4925,2
20241115,145400,62035980,4930,4930,4930,4930,0
20241115,145300,62035980,4930,4915,4930,4915,23
20241115,145200,61922900,4930,4930,4930,4930,0
20241115,145100,61922900,4930,4930,4930,4930,0
20241115,145000,61922900,4930,4930,4930,4930,0
20241115,144900,61922900,4930,4930,4930,4930,0
20241115,144800,61922900,4930,4930,4930,4930,0
20241115,144700,61922900,4930,4930,4930,4930,0
20241115,144600,61922900,4930,4930,4930,4930,0
20241115,144500,61922900,4930,4930,4930,4930,1
20241115,144400,61917970,4925,4925,4925,4925,0
20241115,144300,61917970,4925,4925,4925,4925,14
20241115,144200,61849020,4930,4930,4930,4930,0
20241115,144100,61849020,4930,4930,4930,4930,0
20241115,144000,61849020,4930,4930,4930,4930,0
20241115,143900,61849020,4930,4920,4930,4920,11
20241115,143800,61794890,4930,4925,4930,4925,6
20241115,143700,61765330,4930,4930,4930,4930,206
20241115,143600,60749750,4930,4930,4930,4930,0
20241115,143500,60749750,4930,4930,4930,4930,0
20241115,143400,60749750,4930,4930,4930,4930,55
20241115,143300,60478600,4930,4920,4930,4920,43
20241115,143200,60267020,4930,4930,4930,4930,0
20241115,143100,60267020,4930,4930,4930,4930,0
20241115,143000,60267020,4930,4930,4930,4930,0
20241115,142900,60267020,4930,4930,4930,4930,0
20241115,142800,60267020,4930,4930,4930,4930,0
20241115,142700,60267020,4930,4930,4930,4930,0
20241115,142600,60267020,4930,4925,4930,4925,4
20241115,142500,60247315,4930,4930,4930,4930,1
20241115,142400,60242385,4930,4930,4930,4930,0
20241115,142300,60242385,4930,4930,4930,4930,0
20241115,142200,60242385,4930,4930,4930,4930,0
20241115,142100,60242385,4930,4930,4930,4930,4
20241115,142000,60222665,4925,4925,4925,4925,1
20241115,141900,60217740,4930,4930,4930,4930,0
20241115,141800,60217740,4930,4930,4930,4930,0
20241115,141700,60217740,4930,4930,4930,4930,0
20241115,141600,60217740,4930,4930,4930,4930,0
20241115,141500,60217740,4930,4920,4930,4920,105
20241115,141400,59700790,4920,4920,4920,4920,0
20241115,141300,59700790,4920,4920,4920,4920,0
20241115,141200,59700790,4920,4920,4920,4920,1
20241115,141100,59695870,4920,4920,4920,4920,0
20241115,141000,59695870,4920,4920,4920,4920,0
20241115,140900,59695870,4920,4920,4920,4920,0
20241115,140800,59695870,4920,4920,4920,4920,0
20241115,140700,59695870,4920,4920,4920,4920,0
20241115,140600,59695870,4920,4900,4920,4900,16
20241115,140500,59617450,4920,4895,4920,4895,232
20241115,140400,58480865,4895,4895,4895,4895,0
20241115,140300,58480865,4895,4895,4895,4895,1
20241115,140200,58475970,4895,4895,4895,4895,0
20241115,140100,58475970,4895,4895,4895,4895,0
20241115,140000,58475970,4895,4895,4895,4895,9
20241115,135900,58431915,4895,4880,4895,4880,92
20241115,135800,57982940,4895,4895,4895,4895,0
20241115,135700,57982940,4895,4895,4895,4895,0
20241115,135600,57982940,4895,4895,4895,4895,0
20241115,135500,57982940,4895,4870,4895,4870,2
20241115,135400,57973175,4895,4895,4895,4895,0
20241115,135300,57973175,4895,4895,4895,4895,0
20241115,135200,57973175,4895,4895,4895,4895,0
20241115,135100,57973175,4895,4895,4895,4895,0
20241115,135000,57973175,4895,4895,4895,4895,0
20241115,134900,57973175,4895,4895,4895,4895,0
20241115,134800,57973175,4895,4895,4895,4895,0
20241115,134700,57973175,4895,4895,4895,4895,0
20241115,134600,57973175,4895,4895,4895,4895,0
20241115,134500,57973175,4895,4890,4895,4890,2
20241115,134400,57963390,4895,4895,4895,4895,0
20241115,134300,57963390,4895,4895,4895,4895,0
20241115,134200,57963390,4895,4895,4895,4895,0
20241115,134100,57963390,4895,4895,4895,4895,1
20241115,134000,57958495,4865,4865,4865,4865,104
20241115,133900,57452535,4900,4900,4900,4900,0
20241115,133800,57452535,4900,4900,4900,4900,0
20241115,133700,57452535,4900,4900,4900,4900,0
20241115,133600,57452535,4900,4900,4900,4900,0
20241115,133500,57452535,4900,4900,4900,4900,0
20241115,133400,57452535,4900,4900,4900,4900,0
20241115,133300,57452535,4900,4900,4900,4900,0
20241115,133200,57452535,4900,4890,4900,4890,200
20241115,133100,56473565,4890,4890,4890,4890,100
20241115,133000,55984565,4890,4890,4890,4890,1
20241115,132900,55979675,4855,4890,4890,4855,56
20241115,132800,55707760,4855,4855,4855,4855,0
20241115,132700,55707760,4855,4860,4860,4855,101
20241115,132600,55217100,4855,4855,4855,4855,200
20241115,132500,54246100,4855,4885,4885,4855,101
20241115,132400,53755670,4895,4895,4895,4895,0
20241115,132300,53755670,4895,4895,4895,4895,0
20241115,132200,53755670,4895,4895,4895,4895,0
20241115,132100,53755670,4895,4895,4895,4895,0
20241115,132000,53755670,4895,4895,4895,4895,0
20241115,131900,53755670,4895,4895,4895,4895,0
20241115,131800,53755670,4895,4895,4895,4895,0
20241115,131700,53755670,4895,4880,4895,4880,31
20241115,131600,53604375,4895,4895,4895,4895,1
20241115,131500,53599480,4895,4895,4895,4895,0
20241115,131400,53599480,4895,4895,4895,4895,0
20241115,131300,53599480,4895,4895,4895,4895,0
20241115,131200,53599480,4895,4895,4895,4895,0
20241115,131100,53599480,4895,4895,4895,4895,0
20241115,131000,53599480,4895,4895,4895,4895,0
20241115,130900,53599480,4895,4895,4895,4895,0
20241115,130800,53599480,4895,4895,4895,4895,0
20241115,130700,53599480,4895,4895,4895,4895,1
20241115,130600,53594585,4890,4890,4890,4890,0
20241115,130500,53594585,4890,4890,4890,4890,1
20241115,130400,53589695,4895,4895,4895,4895,0
20241115,130300,53589695,4895,4895,4895,4895,0
20241115,130200,53589695,4895,4865,4895,4865,32
20241115,130100,53433985,4895,4895,4895,4895,0
20241115,130000,53433985,4895,4895,4895,4895,0
20241115,125900,53433985,4895,4895,4895,4895,0
20241115,125800,53433985,4895,4895,4895,4895,0
20241115,125700,53433985,4895,4895,4895,4895,0
20241115,125600,53433985,4895,4895,4895,4895,2
20241115,125500,53424195,4900,4900,4900,4900,0
20241115,125400,53424195,4900,4900,4900,4900,0
20241115,125300,53424195,4900,4895,4900,4895,57
20241115,125200,53145155,4900,4900,4900,4900,50
20241115,125100,52900155,4900,4880,4900,4880,243
20241115,125000,51712500,4885,4885,4885,4885,0
20241115,124900,51712500,4885,4885,4885,4885,0
20241115,124800,51712500,4885,4885,4885,4885,0
20241115,124700,51712500,4885,4885,4885,4885,0
20241115,124600,51712500,4885,4885,4885,4885,0
20241115,124500,51712500,4885,4880,4885,4880,2
20241115,124400,51702735,4885,4885,4885,4885,0
20241115,124300,51702735,4885,4885,4885,4885,0
20241115,124200,51702735,4885,4885,4885,4885,0
20241115,124100,51702735,4885,4885,4885,4885,0
20241115,124000,51702735,4885,4870,4885,4870,240
20241115,123900,50533485,4870,4870,4870,4870,1
20241115,123800,50528615,4870,4870,4870,4870,0
20241115,123700,50528615,4870,4870,4870,4870,0
20241115,123600,50528615,4870,4850,4870,4850,608
20241115,123500,47579795,4850,4845,4850,4845,29
20241115,123400,47439285,4850,4850,4850,4850,0
20241115,123300,47439285,4850,4850,4850,4850,0
20241115,123200,47439285,4850,4850,4850,4850,0
20241115,123100,47439285,4850,4850,4850,4850,0
20241115,123000,47439285,4850,4850,4850,4850,2
20241115,122900,47429585,4850,4850,4850,4850,0
20241115,122800,47429585,4850,4850,4850,4850,0
20241115,122700,47429585,4850,4845,4850,4845,2
20241115,122600,47419890,4845,4845,4845,4845,0
20241115,122500,47419890,4845,4845,4845,4845,1
20241115,122400,47415045,4850,4845,4850,4845,4
20241115,122300,47395660,4850,4850,4850,4850,0
20241115,122200,47395660,4850,4850,4850,4850,0
20241115,122100,47395660,4850,4850,4850,4850,0
20241115,122000,47395660,4850,4825,4850,4815,802
20241115,121900,43529990,4850,4850,4850,4850,0
20241115,121800,43529990,4850,4850,4850,4850,0
20241115,121700,43529990,4850,4850,4850,4850,0
20241115,121600,43529990,4850,4850,4850,4850,0
20241115,121500,43529990,4850,4845,4850,4845,3
20241115,121400,43515450,4820,4820,4820,4820,50
20241115,121300,43274450,4850,4850,4850,4850,0
20241115,121200,43274450,4850,4850,4850,4850,0
20241115,121100,43274450,4850,4850,4850,4850,0
20241115,121000,43274450,4850,4850,4850,4850,0
20241115,120900,43274450,4850,4850,4850,4850,0
20241115,120800,43274450,4850,4850,4850,4850,0
20241115,120700,43274450,4850,4850,4850,4850,0
20241115,120600,43274450,4850,4845,4850,4845,50
20241115,120500,43031960,4845,4840,4845,4840,12
20241115,120400,42973870,4835,4830,4835,4830,14
20241115,120300,42906245,4830,4830,4830,4830,700
20241115,120200,39525245,4830,4830,4830,4830,0
20241115,120100,39525245,4830,4830,4830,4830,0
20241115,120000,39525245,4830,4830,4830,4830,1
20241115,115900,39520415,4830,4830,4830,4830,100
20241115,115800,39037415,4830,4830,4830,4830,0
20241115,115700,39037415,4830,4830,4830,4830,1
20241115,115600,39032585,4830,4830,4830,4830,0
20241115,115500,39032585,4830,4820,4830,4820,82
20241115,115400,38637335,4830,4830,4830,4830,0
20241115,115300,38637335,4830,4830,4830,4830,0
20241115,115200,38637335,4830,4830,4830,4830,0
20241115,115100,38637335,4830,4830,4830,4830,0
20241115,115000,38637335,4830,4830,4830,4830,152
20241115,114900,37903175,4830,4830,4830,4830,0
20241115,114800,37903175,4830,4830,4830,4830,2
20241115,114700,37893515,4830,4825,4830,4825,120
20241115,114600,37313940,4830,4830,4830,4830,0
20241115,114500,37313940,4830,4830,4830,4830,0
20241115,114400,37313940,4830,4830,4830,4830,0
20241115,114300,37313940,4830,4830,4830,4830,0
20241115,114200,37313940,4830,4830,4830,4830,40
20241115,114100,37120740,4830,4830,4830,4830,0
20241115,114000,37120740,4830,4830,4830,4830,0
20241115,113900,37120740,4830,4830,4830,4830,143
20241115,113800,36430050,4830,4830,4830,4830,0
20241115,113700,36430050,4830,4830,4830,4830,0
20241115,113600,36430050,4830,4830,4830,4830,30
20241115,113500,36285150,4830,4830,4830,4830,0
20241115,113400,36285150,4830,4830,4830,4830,0
20241115,113300,36285150,4830,4830,4830,4830,0
20241115,113200,36285150,4830,4830,4830,4830,0
20241115,113100,36285150,4830,4830,4830,4830,0
20241115,113000,36285150,4830,4830,4830,4830,0
20241115,112900,36285150,4830,4830,4830,4830,0
20241115,112800,36285150,4830,4830,4830,4830,0
20241115,112700,36285150,4830,4830,4830,4830,0
20241115,112600,36285150,4830,4830,4830,4830,0
20241115,112500,36285150,4830,4820,4830,4815,401
20241115,112400,34352570,4830,4830,4830,4830,0
20241115,112300,34352570,4830,4830,4830,4830,0
20241115,112200,34352570,4830,4830,4830,4830,1
20241115,112100,34347740,4840,4840,4840,4840,0
20241115,112000,34347740,4840,4840,4840,4840,0
20241115,111900,34347740,4840,4840,4840,4840,0
20241115,111800,34347740,4840,4840,4840,4840,0
20241115,111700,34347740,4840,4830,4840,4815,235
20241115,111600,33215785,4840,4840,4840,4840,0
20241115,111500,33215785,4840,4840,4845,4840,51
20241115,111400,32968940,4845,4845,4845,4845,0
20241115,111300,32968940,4845,4845,4845,4845,0
20241115,111200,32968940,4845,4845,4845,4845,0
20241115,111100,32968940,4845,4845,4845,4845,0
20241115,111000,32968940,4845,4845,4845,4845,4
20241115,110900,32949560,4850,4850,4850,4850,0
20241115,110800,32949560,4850,4850,4850,4850,0
20241115,110700,32949560,4850,4850,4850,4850,0
20241115,110600,32949560,4850,4850,4850,4850,0
20241115,110500,32949560,4850,4850,4850,4850,0
20241115,110400,32949560,4850,4850,4850,4850,410
20241115,110300,30961060,4850,4850,4850,4850,0
20241115,110200,30961060,4850,4845,4850,4845,2
20241115,110100,30951365,4825,4825,4825,4825,0
20241115,110000,30951365,4825,4825,4825,4825,110
20241115,105900,30420615,4825,4825,4825,4825,0
20241115,105800,30420615,4825,4830,4830,4815,90
20241115,105700,29986520,4850,4845,4850,4845,4
20241115,105600,29967130,4845,4845,4845,4845,3
20241115,105500,29952595,4845,4845,4845,4845,0
20241115,105400,29952595,4845,4845,4845,4845,1
20241115,105300,29947750,4820,4820,4820,4820,0
20241115,105200,29947750,4820,4820,4820,4820,0
20241115,105100,29947750,4820,4845,4850,4820,1002
20241115,105000,25118055,4820,4820,4820,4820,3
20241115,104900,25103595,4850,4850,4850,4850,0
20241115,104800,25103595,4850,4850,4850,4850,0
20241115,104700,25103595,4850,4850,4850,4850,0
20241115,104600,25103595,4850,4850,4850,4850,0
20241115,104500,25103595,4850,4850,4850,4850,0
20241115,104400,25103595,4850,4825,4850,4825,2
20241115,104300,25093920,4840,4840,4840,4840,0
20241115,104200,25093920,4840,4840,4840,4840,0
20241115,104100,25093920,4840,4840,4840,4840,11
20241115,104000,25040680,4840,4840,4840,4840,0
20241115,103900,25040680,4840,4840,4840,4840,0
20241115,103800,25040680,4840,4840,4840,4840,0
20241115,103700,25040680,4840,4840,4840,4840,0
20241115,103600,25040680,4840,4840,4840,4840,0
20241115,103500,25040680,4840,4840,4840,4840,43
20241115,103400,24832560,4840,4840,4840,4840,29
20241115,103300,24692200,4850,4850,4850,4850,0
20241115,103200,24692200,4850,4840,4850,4820,107
20241115,103100,24174040,4835,4835,4835,4835,56
20241115,103000,23903280,4835,4820,4835,4820,10
20241115,102900,23855035,4840,4840,4840,4840,0
20241115,102800,23855035,4840,4840,4840,4840,0
20241115,102700,23855035,4840,4840,4840,4840,0
20241115,102600,23855035,4840,4840,4840,4840,0
20241115,102500,23855035,4840,4840,4840,4840,2
20241115,102400,23845355,4840,4820,4840,4820,558
20241115,102300,21151755,4820,4820,4820,4805,571
20241115,102200,18402535,4800,4805,4805,4800,204
20241115,102100,17423325,4805,4810,4810,4805,106
20241115,102000,16913495,4820,4820,4820,4820,0
20241115,101900,16913495,4820,4820,4820,4820,25
20241115,101800,16792995,4820,4820,4820,4820,2
20241115,101700,16783355,4820,4805,4820,4805,10
20241115,101600,16735290,4805,4820,4820,4805,993
20241115,101500,11960670,4820,4820,4820,4820,4
20241115,101400,11941390,4820,4825,4825,4820,239
20241115,101300,10789350,4830,4830,4830,4830,0
20241115,101200,10789350,4830,4830,4830,4825,19
20241115,101100,10697665,4830,4830,4830,4830,0
20241115,101000,10697665,4830,4830,4830,4830,72
20241115,100900,10349905,4850,4850,4850,4850,0
20241115,100800,10349905,4850,4840,4850,4830,46
20241115,100700,10127480,4840,4840,4840,4840,49
20241115,100600,9890320,4840,4845,4845,4835,122
20241115,100500,9299745,4850,4850,4850,4850,0
20241115,100400,9299745,4850,4850,4850,4850,0
20241115,100300,9299745,4850,4850,4850,4850,1
20241115,100200,9294895,4840,4850,4850,4840,5
20241115,100100,9270665,4850,4850,4850,4850,0
20241115,100000,9270665,4850,4840,4850,4840,27
20241115,095900,9139725,4845,4850,4850,4845,269
20241115,095800,7835080,4880,4880,4880,4880,0
20241115,095700,7835080,4880,4880,4880,4880,0
20241115,095600,7835080,4880,4880,4880,4880,0
20241115,095500,7835080,4880,4880,4880,4880,0
20241115,095400,7835080,4880,4880,4880,4880,0
20241115,095300,7835080,4880,4880,4880,4880,0
20241115,095200,7835080,4880,4880,4880,4880,0
20241115,095100,7835080,4880,4880,4880,4880,20
20241115,095000,7737480,4845,4845,4845,4845,20
20241115,094900,7640580,4880,4880,4880,4880,0
20241115,094800,7640580,4880,4880,4880,4880,0
20241115,094700,7640580,4880,4880,4880,4880,0
20241115,094600,7640580,4880,4880,4880,4880,70
20241115,094500,7298980,4880,4880,4880,4880,0
20241115,094400,7298980,4880,4880,4880,4880,0
20241115,094300,7298980,4880,4875,4880,4875,99
20241115,094200,6816350,4875,4875,4875,4875,0
20241115,094100,6816350,4875,4875,4875,4875,0
20241115,094000,6816350,4875,4875,4875,4875,0
20241115,093900,6816350,4875,4875,4875,4875,0
20241115,093800,6816350,4875,4875,4875,4875,0
20241115,093700,6816350,4875,4875,4875,4875,0
20241115,093600,6816350,4875,4875,4875,4875,0
20241115,093500,6816350,4875,4875,4875,4875,0
20241115,093400,6816350,4875,4875,4875,4875,1
20241115,093300,6811475,4875,4875,4875,4875,2
20241115,093200,6801725,4875,4875,4875,4875,0
20241115,093100,6801725,4875,4875,4875,4875,0
20241115,093000,6801725,4875,4875,4875,4875,35
20241115,092900,6631100,4875,4875,4875,4875,12
20241115,092800,6572600,4845,4850,4875,4845,6
20241115,092700,6543480,4850,4850,4850,4850,40
20241115,092600,6349480,4850,4860,4860,4850,156
20241115,092500,5592800,4875,4875,4875,4875,4
20241115,092400,5573300,4875,4875,4875,4875,0
20241115,092300,5573300,4875,4875,4875,4875,0
20241115,092200,5573300,4875,4875,4875,4875,0
20241115,092100,5573300,4875,4875,4875,4875,23
20241115,092000,5461175,4875,4875,4875,4860,50
20241115,091900,5217845,4875,4870,4875,4870,25
20241115,091800,5095975,4875,4850,4875,4850,89
20241115,091700,4664025,4850,4850,4850,4850,124
20241115,091600,4062625,4845,4875,4875,4845,184
20241115,091500,3169700,4875,4875,4875,4875,11
20241115,091400,3116075,4875,4875,4875,4875,0
20241115,091300,3116075,4875,4875,4875,4875,0
20241115,091200,3116075,4875,4875,4875,4875,0
20241115,091100,3116075,4875,4875,4875,4875,41
20241115,091000,2916200,4875,4855,4875,4850,193
20241115,090900,1979845,4875,4855,4875,4855,198
20241115,090800,1014765,4870,4870,4870,4870,0
20241115,090700,1014765,4870,4870,4870,4870,0
20241115,090600,1014765,4870,4870,4870,4870,1
20241115,090500,1009895,4870,4870,4870,4870,0
20241115,090400,1009895,4870,4875,4875,4870,10
20241115,090300,961190,4875,4875,4875,4875,0
20241115,090200,961190,4875,4870,4875,4850,52
20241115,090100,708620,4870,4870,4870,4870,0
20241115,090000,708620,4870,4850,4870,4850,146