KissMeData/041920/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,192300,95933370,4590,4590,4590,4590,2244
20241105,192200,95933370,4590,4590,4590,4590,0
20241105,192100,95933370,4590,4590,4590,4590,0
20241105,192000,95933370,4590,4590,4590,4590,0
20241105,191900,95933370,4590,4590,4590,4590,0
20241105,191800,95933370,4590,4590,4590,4590,0
20241105,191700,95933370,4590,4590,4590,4590,0
20241105,191600,95933370,4590,4590,4590,4590,0
20241105,191500,95933370,4590,4590,4590,4590,0
20241105,191400,95933370,4590,4590,4590,4590,0
20241105,191300,95933370,4590,4590,4590,4590,0
20241105,191200,95933370,4590,4590,4590,4590,0
20241105,191100,95933370,4590,4590,4590,4590,0
20241105,191000,95933370,4590,4590,4590,4590,0
20241105,190900,95933370,4590,4590,4590,4590,0
20241105,190800,95933370,4590,4590,4590,4590,0
20241105,190700,95933370,4590,4590,4590,4590,0
20241105,190600,95933370,4590,4590,4590,4590,0
20241105,190500,95933370,4590,4590,4590,4590,0
20241105,190400,95933370,4590,4590,4590,4590,0
20241105,190300,95933370,4590,4590,4590,4590,0
20241105,190200,95933370,4590,4590,4590,4590,0
20241105,190100,95933370,4590,4590,4590,4590,0
20241105,190000,95933370,4590,4590,4590,4590,0
20241105,185900,95933370,4590,4590,4590,4590,0
20241105,185800,95933370,4590,4590,4590,4590,0
20241105,185700,95933370,4590,4590,4590,4590,0
20241105,185600,95933370,4590,4590,4590,4590,0
20241105,185500,95933370,4590,4590,4590,4590,0
20241105,185400,95933370,4590,4590,4590,4590,0
20241105,185300,95933370,4590,4590,4590,4590,2244
20241105,185200,95933370,4590,4590,4590,4590,0
20241105,185100,95933370,4590,4590,4590,4590,0
20241105,185000,95933370,4590,4590,4590,4590,0
20241105,184900,95933370,4590,4590,4590,4590,0
20241105,184800,95933370,4590,4590,4590,4590,0
20241105,184700,95933370,4590,4590,4590,4590,0
20241105,184600,95933370,4590,4590,4590,4590,0
20241105,184500,95933370,4590,4590,4590,4590,0
20241105,184400,95933370,4590,4590,4590,4590,0
20241105,184300,95933370,4590,4590,4590,4590,0
20241105,184200,95933370,4590,4590,4590,4590,0
20241105,184100,95933370,4590,4590,4590,4590,0
20241105,184000,95933370,4590,4590,4590,4590,0
20241105,183900,95933370,4590,4590,4590,4590,0
20241105,183800,95933370,4590,4590,4590,4590,0
20241105,183700,95933370,4590,4590,4590,4590,0
20241105,183600,95933370,4590,4590,4590,4590,0
20241105,183500,95933370,4590,4590,4590,4590,0
20241105,183400,95933370,4590,4590,4590,4590,0
20241105,183300,95933370,4590,4590,4590,4590,0
20241105,183200,95933370,4590,4590,4590,4590,0
20241105,183100,95933370,4590,4590,4590,4590,0
20241105,183000,95933370,4590,4590,4590,4590,0
20241105,182900,95933370,4590,4590,4590,4590,0
20241105,182800,95933370,4590,4590,4590,4590,0
20241105,182700,95933370,4590,4590,4590,4590,0
20241105,182600,95933370,4590,4590,4590,4590,0
20241105,182500,95933370,4590,4590,4590,4590,0
20241105,182400,95933370,4590,4590,4590,4590,0
20241105,182300,95933370,4590,4590,4590,4590,2244
20241105,182200,95933370,4590,4590,4590,4590,0
20241105,182100,95933370,4590,4590,4590,4590,0
20241105,182000,95933370,4590,4590,4590,4590,0
20241105,181900,95933370,4590,4590,4590,4590,0
20241105,181800,95933370,4590,4590,4590,4590,0
20241105,181700,95933370,4590,4590,4590,4590,0
20241105,181600,95933370,4590,4590,4590,4590,0
20241105,181500,95933370,4590,4590,4590,4590,0
20241105,181400,95933370,4590,4590,4590,4590,0
20241105,181300,95933370,4590,4590,4590,4590,0
20241105,181200,95933370,4590,4590,4590,4590,0
20241105,181100,95933370,4590,4590,4590,4590,0
20241105,181000,95933370,4590,4590,4590,4590,0
20241105,180900,95933370,4590,4590,4590,4590,0
20241105,180800,95933370,4590,4590,4590,4590,0
20241105,180700,95933370,4590,4590,4590,4590,0
20241105,180600,95933370,4590,4590,4590,4590,0
20241105,180500,95933370,4590,4590,4590,4590,0
20241105,180400,95933370,4590,4590,4590,4590,0
20241105,180300,95933370,4590,4590,4590,4590,0
20241105,180200,95933370,4590,4590,4590,4590,0
20241105,180100,95933370,4590,4590,4590,4590,0
20241105,180000,95933370,4590,4590,4590,4590,0
20241105,175900,95933370,4590,4590,4590,4590,0
20241105,175800,95933370,4590,4590,4590,4590,0
20241105,175700,95933370,4590,4590,4590,4590,0
20241105,175600,95933370,4590,4590,4590,4590,0
20241105,175500,95933370,4590,4590,4590,4590,0
20241105,175400,95933370,4590,4590,4590,4590,0
20241105,175300,95933370,4590,4590,4590,4590,2244
20241105,175200,95933370,4590,4590,4590,4590,0
20241105,175100,95933370,4590,4590,4590,4590,0
20241105,175000,95933370,4590,4590,4590,4590,0
20241105,174900,95933370,4590,4590,4590,4590,0
20241105,174800,95933370,4590,4590,4590,4590,0
20241105,174700,95933370,4590,4590,4590,4590,0
20241105,174600,95933370,4590,4590,4590,4590,0
20241105,174500,95933370,4590,4590,4590,4590,0
20241105,174400,95933370,4590,4590,4590,4590,0
20241105,174300,95933370,4590,4590,4590,4590,0
20241105,174200,95933370,4590,4590,4590,4590,0
20241105,174100,95933370,4590,4590,4590,4590,0
20241105,174000,95933370,4590,4590,4590,4590,0
20241105,173900,95933370,4590,4590,4590,4590,0
20241105,173800,95933370,4590,4590,4590,4590,0
20241105,173700,95933370,4590,4590,4590,4590,0
20241105,173600,95933370,4590,4590,4590,4590,0
20241105,173500,95933370,4590,4590,4590,4590,0
20241105,173400,95933370,4590,4590,4590,4590,0
20241105,173300,95933370,4590,4590,4590,4590,0
20241105,173200,95933370,4590,4590,4590,4590,0
20241105,173100,95933370,4590,4590,4590,4590,0
20241105,173000,95933370,4590,4590,4590,4590,0
20241105,172900,95933370,4590,4590,4590,4590,0
20241105,172800,95933370,4590,4590,4590,4590,0
20241105,172700,95933370,4590,4590,4590,4590,0
20241105,172600,95933370,4590,4590,4590,4590,0
20241105,172500,95933370,4590,4590,4590,4590,0
20241105,172400,95933370,4590,4590,4590,4590,0
20241105,172300,95933370,4590,4590,4590,4590,2244
20241105,172200,95933370,4590,4590,4590,4590,0
20241105,172100,95933370,4590,4590,4590,4590,0
20241105,172000,95933370,4590,4590,4590,4590,0
20241105,171900,95933370,4590,4590,4590,4590,0
20241105,171800,95933370,4590,4590,4590,4590,0
20241105,171700,95933370,4590,4590,4590,4590,0
20241105,171600,95933370,4590,4590,4590,4590,0
20241105,171500,95933370,4590,4590,4590,4590,0
20241105,171400,95933370,4590,4590,4590,4590,0
20241105,171300,95933370,4590,4590,4590,4590,0
20241105,171200,95933370,4590,4590,4590,4590,0
20241105,171100,95933370,4590,4590,4590,4590,0
20241105,171000,95933370,4590,4590,4590,4590,0
20241105,170900,95933370,4590,4590,4590,4590,0
20241105,170800,95933370,4590,4590,4590,4590,0
20241105,170700,95933370,4590,4590,4590,4590,0
20241105,170600,95933370,4590,4590,4590,4590,0
20241105,170500,95933370,4590,4590,4590,4590,0
20241105,170400,95933370,4590,4590,4590,4590,0
20241105,170300,95933370,4590,4590,4590,4590,0
20241105,170200,95933370,4590,4590,4590,4590,0
20241105,170100,95933370,4590,4590,4590,4590,0
20241105,170000,95933370,4590,4590,4590,4590,0
20241105,165900,95933370,4590,4590,4590,4590,0
20241105,165800,95933370,4590,4590,4590,4590,0
20241105,165700,95933370,4590,4590,4590,4590,0
20241105,165600,95933370,4590,4590,4590,4590,0
20241105,165500,95933370,4590,4590,4590,4590,0
20241105,165400,95933370,4590,4590,4590,4590,0
20241105,165300,95933370,4590,4590,4590,4590,2244
20241105,165200,95933370,4590,4590,4590,4590,0
20241105,165100,95933370,4590,4590,4590,4590,0
20241105,165000,95933370,4590,4590,4590,4590,0
20241105,164900,95933370,4590,4590,4590,4590,0
20241105,164800,95933370,4590,4590,4590,4590,0
20241105,164700,95933370,4590,4590,4590,4590,0
20241105,164600,95933370,4590,4590,4590,4590,0
20241105,164500,95933370,4590,4590,4590,4590,0
20241105,164400,95933370,4590,4590,4590,4590,0
20241105,164300,95933370,4590,4590,4590,4590,0
20241105,164200,95933370,4590,4590,4590,4590,0
20241105,164100,95933370,4590,4590,4590,4590,0
20241105,164000,95933370,4590,4590,4590,4590,0
20241105,163900,95933370,4590,4590,4590,4590,0
20241105,163800,95933370,4590,4590,4590,4590,0
20241105,163700,95933370,4590,4590,4590,4590,0
20241105,163600,95933370,4590,4590,4590,4590,0
20241105,163500,95933370,4590,4590,4590,4590,0
20241105,163400,95933370,4590,4590,4590,4590,0
20241105,163300,95933370,4590,4590,4590,4590,0
20241105,163200,95933370,4590,4590,4590,4590,0
20241105,163100,95933370,4590,4590,4590,4590,0
20241105,163000,95933370,4590,4590,4590,4590,0
20241105,162900,95933370,4590,4590,4590,4590,0
20241105,162800,95933370,4590,4590,4590,4590,0
20241105,162700,95933370,4590,4590,4590,4590,0
20241105,162600,95933370,4590,4590,4590,4590,0
20241105,162500,95933370,4590,4590,4590,4590,0
20241105,162400,95933370,4590,4590,4590,4590,0
20241105,162300,95933370,4590,4590,4590,4590,2244
20241105,162200,95933370,4590,4590,4590,4590,0
20241105,162100,95933370,4590,4590,4590,4590,0
20241105,162000,95933370,4590,4590,4590,4590,0
20241105,161900,95933370,4590,4590,4590,4590,0
20241105,161800,95933370,4590,4590,4590,4590,0
20241105,161700,95933370,4590,4590,4590,4590,0
20241105,161600,95933370,4590,4590,4590,4590,0
20241105,161500,95933370,4590,4590,4590,4590,0
20241105,161400,95933370,4590,4590,4590,4590,0
20241105,161300,95933370,4590,4590,4590,4590,0
20241105,161200,95933370,4590,4590,4590,4590,0
20241105,161100,95933370,4590,4590,4590,4590,0
20241105,161000,95933370,4590,4590,4590,4590,0
20241105,160900,95933370,4590,4590,4590,4590,0
20241105,160800,95933370,4590,4590,4590,4590,0
20241105,160700,95933370,4590,4590,4590,4590,0
20241105,160600,95933370,4590,4590,4590,4590,0
20241105,160500,95933370,4590,4590,4590,4590,0
20241105,160400,95933370,4590,4590,4590,4590,0
20241105,160300,95933370,4590,4590,4590,4590,0
20241105,160200,95933370,4590,4590,4590,4590,0
20241105,160100,95933370,4590,4590,4590,4590,0
20241105,160000,95933370,4590,4590,4590,4590,0
20241105,155900,95933370,4590,4590,4590,4590,0
20241105,155800,95933370,4590,4590,4590,4590,0
20241105,155700,95933370,4590,4590,4590,4590,0
20241105,155600,95933370,4590,4590,4590,4590,0
20241105,155500,95933370,4590,4590,4590,4590,0
20241105,155400,95933370,4590,4590,4590,4590,0
20241105,155300,95933370,4590,4590,4590,4590,2244
20241105,155200,95933370,4590,4590,4590,4590,0
20241105,155100,95933370,4590,4590,4590,4590,0
20241105,155000,95933370,4590,4590,4590,4590,0
20241105,154900,95933370,4590,4590,4590,4590,0
20241105,154800,95933370,4590,4590,4590,4590,0
20241105,154700,95933370,4590,4590,4590,4590,0
20241105,154600,95933370,4590,4590,4590,4590,0
20241105,154500,95933370,4590,4590,4590,4590,0
20241105,154400,95933370,4590,4590,4590,4590,0
20241105,154300,95933370,4590,4590,4590,4590,0
20241105,154200,95933370,4590,4590,4590,4590,0
20241105,154100,95933370,4590,4590,4590,4590,0
20241105,154000,95933370,4590,4590,4590,4590,0
20241105,153900,95933370,4590,4590,4590,4590,0
20241105,153800,95933370,4590,4590,4590,4590,0
20241105,153700,95933370,4590,4590,4590,4590,0
20241105,153600,95933370,4590,4590,4590,4590,0
20241105,153500,95933370,4590,4590,4590,4590,0
20241105,153400,95933370,4590,4590,4590,4590,0
20241105,153300,95933370,4590,4590,4590,4590,0
20241105,153200,95933370,4590,4590,4590,4590,0
20241105,153100,95933370,4590,4590,4590,4590,0
20241105,153000,95933370,4590,4590,4590,4590,2244
20241105,152900,85633410,4565,4565,4565,4565,0
20241105,152800,85633410,4565,4565,4565,4565,0
20241105,152700,85633410,4565,4565,4565,4565,0
20241105,152600,85633410,4565,4565,4565,4565,0
20241105,152500,85633410,4565,4565,4565,4565,0
20241105,152400,85633410,4565,4565,4565,4565,0
20241105,152300,85633410,4565,4565,4565,4565,0
20241105,152200,85633410,4565,4565,4565,4565,0
20241105,152100,85633410,4565,4565,4565,4565,0
20241105,152000,85633410,4565,4565,4565,4565,0
20241105,151900,85633410,4565,4565,4565,4565,0
20241105,151800,85633410,4565,4565,4565,4565,0
20241105,151700,85633410,4565,4565,4565,4565,0
20241105,151600,85633410,4565,4565,4565,4565,0
20241105,151500,85633410,4565,4565,4565,4565,0
20241105,151400,85633410,4565,4565,4565,4565,3
20241105,151300,85619715,4540,4540,4540,4540,0
20241105,151200,85619715,4540,4540,4540,4540,0
20241105,151100,85619715,4540,4540,4540,4540,0
20241105,151000,85619715,4540,4540,4540,4540,0
20241105,150900,85619715,4540,4540,4540,4540,0
20241105,150800,85619715,4540,4540,4540,4540,0
20241105,150700,85619715,4540,4540,4540,4540,55
20241105,150600,85370015,4565,4565,4565,4565,0
20241105,150500,85370015,4565,4565,4565,4565,0
20241105,150400,85370015,4565,4565,4565,4565,0
20241105,150300,85370015,4565,4565,4565,4565,0
20241105,150200,85370015,4565,4565,4565,4565,0
20241105,150100,85370015,4565,4565,4565,4565,0
20241105,150000,85370015,4565,4565,4565,4565,0
20241105,145900,85370015,4565,4565,4565,4565,0
20241105,145800,85370015,4565,4565,4565,4565,0
20241105,145700,85370015,4565,4565,4565,4565,0
20241105,145600,85370015,4565,4565,4565,4565,0
20241105,145500,85370015,4565,4560,4565,4560,300
20241105,145400,84000955,4560,4560,4560,4560,0
20241105,145300,84000955,4560,4560,4560,4560,0
20241105,145200,84000955,4560,4540,4560,4540,500
20241105,145100,81726960,4540,4540,4540,4540,0
20241105,145000,81726960,4540,4540,4540,4540,0
20241105,144900,81726960,4540,4540,4540,4540,0
20241105,144800,81726960,4540,4540,4540,4540,0
20241105,144700,81726960,4540,4540,4540,4540,1
20241105,144600,81722420,4540,4540,4540,4540,0
20241105,144500,81722420,4540,4540,4540,4540,0
20241105,144400,81722420,4540,4540,4540,4540,1
20241105,144300,81717880,4515,4515,4515,4515,0
20241105,144200,81717880,4515,4515,4515,4515,0
20241105,144100,81717880,4515,4515,4515,4515,0
20241105,144000,81717880,4515,4515,4515,4515,800
20241105,143900,78105880,4515,4515,4515,4515,0
20241105,143800,78105880,4515,4515,4515,4515,0
20241105,143700,78105880,4515,4515,4515,4515,1000
20241105,143600,73590880,4520,4525,4525,4520,2000
20241105,143500,64545880,4540,4540,4540,4540,1
20241105,143400,64541340,4520,4520,4520,4520,0
20241105,143300,64541340,4520,4520,4520,4520,0
20241105,143200,64541340,4520,4520,4520,4520,0
20241105,143100,64541340,4520,4520,4520,4520,0
20241105,143000,64541340,4520,4520,4520,4520,0
20241105,142900,64541340,4520,4520,4520,4520,0
20241105,142800,64541340,4520,4520,4520,4520,0
20241105,142700,64541340,4520,4520,4520,4520,0
20241105,142600,64541340,4520,4520,4520,4520,0
20241105,142500,64541340,4520,4520,4520,4520,0
20241105,142400,64541340,4520,4520,4520,4520,0
20241105,142300,64541340,4520,4525,4525,4520,281
20241105,142200,63270650,4530,4530,4530,4530,0
20241105,142100,63270650,4530,4530,4530,4530,0
20241105,142000,63270650,4530,4530,4530,4530,0
20241105,141900,63270650,4530,4530,4530,4530,0
20241105,141800,63270650,4530,4540,4540,4530,153
20241105,141700,62577470,4540,4540,4540,4540,0
20241105,141600,62577470,4540,4540,4540,4540,0
20241105,141500,62577470,4540,4540,4540,4540,0
20241105,141400,62577470,4540,4540,4540,4540,0
20241105,141300,62577470,4540,4540,4540,4540,16
20241105,141200,62504830,4540,4540,4540,4540,0
20241105,141100,62504830,4540,4540,4540,4540,0
20241105,141000,62504830,4540,4540,4540,4540,3
20241105,140900,62491210,4530,4530,4530,4530,0
20241105,140800,62491210,4530,4530,4530,4530,0
20241105,140700,62491210,4530,4530,4530,4530,0
20241105,140600,62491210,4530,4535,4535,4530,110
20241105,140500,61992850,4540,4540,4540,4540,0
20241105,140400,61992850,4540,4540,4540,4540,0
20241105,140300,61992850,4540,4540,4540,4540,0
20241105,140200,61992850,4540,4540,4540,4540,0
20241105,140100,61992850,4540,4540,4540,4540,0
20241105,140000,61992850,4540,4540,4540,4540,0
20241105,135900,61992850,4540,4540,4540,4540,0
20241105,135800,61992850,4540,4540,4540,4540,0
20241105,135700,61992850,4540,4540,4540,4540,0
20241105,135600,61992850,4540,4540,4540,4540,0
20241105,135500,61992850,4540,4540,4540,4540,0
20241105,135400,61992850,4540,4540,4540,4540,0
20241105,135300,61992850,4540,4540,4540,4540,0
20241105,135200,61992850,4540,4540,4540,4540,1
20241105,135100,61988310,4535,4535,4535,4535,0
20241105,135000,61988310,4535,4535,4535,4535,0
20241105,134900,61988310,4535,4535,4535,4535,0
20241105,134800,61988310,4535,4535,4535,4535,0
20241105,134700,61988310,4535,4535,4535,4535,0
20241105,134600,61988310,4535,4535,4535,4535,0
20241105,134500,61988310,4535,4535,4535,4535,100
20241105,134400,61534810,4540,4540,4540,4540,80
20241105,134300,61171610,4545,4545,4545,4545,111
20241105,134200,60667115,4550,4550,4550,4550,0
20241105,134100,60667115,4550,4550,4550,4550,0
20241105,134000,60667115,4550,4550,4550,4550,0
20241105,133900,60667115,4550,4550,4550,4550,0
20241105,133800,60667115,4550,4550,4550,4550,0
20241105,133700,60667115,4550,4550,4550,4550,0
20241105,133600,60667115,4550,4550,4550,4550,0
20241105,133500,60667115,4550,4550,4550,4550,0
20241105,133400,60667115,4550,4550,4550,4550,0
20241105,133300,60667115,4550,4550,4550,4550,0
20241105,133200,60667115,4550,4550,4550,4550,0
20241105,133100,60667115,4550,4550,4550,4550,0
20241105,133000,60667115,4550,4545,4550,4540,325
20241105,132900,59189435,4540,4540,4540,4540,2
20241105,132800,59180355,4540,4540,4540,4540,0
20241105,132700,59180355,4540,4540,4540,4540,0
20241105,132600,59180355,4540,4540,4540,4540,0
20241105,132500,59180355,4540,4540,4540,4540,1
20241105,132400,59175815,4540,4540,4540,4540,0
20241105,132300,59175815,4540,4540,4540,4540,0
20241105,132200,59175815,4540,4540,4540,4540,0
20241105,132100,59175815,4540,4540,4540,4540,0
20241105,132000,59175815,4540,4540,4540,4540,0
20241105,131900,59175815,4540,4540,4540,4540,8
20241105,131800,59139495,4540,4540,4540,4540,0
20241105,131700,59139495,4540,4540,4540,4540,0
20241105,131600,59139495,4540,4540,4540,4540,0
20241105,131500,59139495,4540,4540,4540,4540,10
20241105,131400,59094095,4540,4540,4540,4540,100
20241105,131300,58640095,4540,4540,4540,4540,0
20241105,131200,58640095,4540,4540,4540,4540,0
20241105,131100,58640095,4540,4540,4540,4540,0
20241105,131000,58640095,4540,4540,4540,4540,0
20241105,130900,58640095,4540,4540,4540,4540,0
20241105,130800,58640095,4540,4540,4540,4540,0
20241105,130700,58640095,4540,4540,4540,4540,1
20241105,130600,58635555,4540,4540,4540,4540,0
20241105,130500,58635555,4540,4540,4540,4540,0
20241105,130400,58635555,4540,4540,4540,4540,0
20241105,130300,58635555,4540,4540,4540,4540,2
20241105,130200,58626475,4520,4520,4520,4520,0
20241105,130100,58626475,4520,4520,4520,4520,0
20241105,130000,58626475,4520,4520,4520,4520,0
20241105,125900,58626475,4520,4520,4520,4520,0
20241105,125800,58626475,4520,4520,4520,4520,31
20241105,125700,58486355,4545,4545,4545,4545,0
20241105,125600,58486355,4545,4545,4545,4545,0
20241105,125500,58486355,4545,4545,4545,4545,0
20241105,125400,58486355,4545,4545,4545,4545,0
20241105,125300,58486355,4545,4545,4545,4545,0
20241105,125200,58486355,4545,4545,4545,4545,2
20241105,125100,58477265,4510,4525,4525,4510,1000
20241105,125000,53957755,4520,4520,4520,4520,0
20241105,124900,53957755,4520,4520,4520,4520,0
20241105,124800,53957755,4520,4520,4520,4520,0
20241105,124700,53957755,4520,4520,4520,4520,0
20241105,124600,53957755,4520,4525,4525,4520,500
20241105,124500,51697355,4545,4545,4545,4545,0
20241105,124400,51697355,4545,4545,4545,4545,0
20241105,124300,51697355,4545,4545,4545,4545,0
20241105,124200,51697355,4545,4545,4545,4545,0
20241105,124100,51697355,4545,4545,4545,4545,0
20241105,124000,51697355,4545,4545,4545,4545,0
20241105,123900,51697355,4545,4545,4545,4545,0
20241105,123800,51697355,4545,4545,4545,4545,186
20241105,123700,50851985,4545,4545,4545,4545,0
20241105,123600,50851985,4545,4545,4545,4545,0
20241105,123500,50851985,4545,4545,4545,4545,0
20241105,123400,50851985,4545,4545,4545,4545,0
20241105,123300,50851985,4545,4545,4545,4545,0
20241105,123200,50851985,4545,4545,4545,4545,0
20241105,123100,50851985,4545,4545,4545,4545,0
20241105,123000,50851985,4545,4545,4545,4545,0
20241105,122900,50851985,4545,4545,4545,4545,0
20241105,122800,50851985,4545,4545,4545,4545,0
20241105,122700,50851985,4545,4545,4545,4545,0
20241105,122600,50851985,4545,4545,4545,4545,0
20241105,122500,50851985,4545,4545,4545,4545,0
20241105,122400,50851985,4545,4545,4545,4545,0
20241105,122300,50851985,4545,4545,4545,4545,1
20241105,122200,50847440,4515,4515,4515,4515,0
20241105,122100,50847440,4515,4515,4515,4515,0
20241105,122000,50847440,4515,4520,4520,4515,623
20241105,121900,48033520,4545,4545,4545,4545,0
20241105,121800,48033520,4545,4545,4545,4545,0
20241105,121700,48033520,4545,4545,4545,4545,0
20241105,121600,48033520,4545,4545,4545,4545,0
20241105,121500,48033520,4545,4545,4545,4545,30
20241105,121400,47897170,4545,4545,4545,4545,0
20241105,121300,47897170,4545,4545,4545,4545,0
20241105,121200,47897170,4545,4545,4545,4545,2
20241105,121100,47888080,4520,4520,4520,4520,0
20241105,121000,47888080,4520,4525,4525,4520,1000
20241105,120900,43367290,4550,4550,4550,4550,0
20241105,120800,43367290,4550,4550,4550,4550,0
20241105,120700,43367290,4550,4550,4550,4550,1
20241105,120600,43362740,4525,4525,4525,4525,0
20241105,120500,43362740,4525,4545,4545,4520,1067
20241105,120400,38526750,4555,4555,4555,4555,0
20241105,120300,38526750,4555,4555,4555,4555,0
20241105,120200,38526750,4555,4555,4555,4555,0
20241105,120100,38526750,4555,4555,4555,4555,0
20241105,120000,38526750,4555,4555,4555,4555,0
20241105,115900,38526750,4555,4555,4555,4555,0
20241105,115800,38526750,4555,4555,4555,4555,0
20241105,115700,38526750,4555,4555,4555,4555,0
20241105,115600,38526750,4555,4555,4555,4555,0
20241105,115500,38526750,4555,4555,4555,4555,0
20241105,115400,38526750,4555,4555,4555,4555,0
20241105,115300,38526750,4555,4555,4555,4555,0
20241105,115200,38526750,4555,4555,4555,4555,0
20241105,115100,38526750,4555,4555,4555,4555,0
20241105,115000,38526750,4555,4555,4555,4555,0
20241105,114900,38526750,4555,4555,4555,4555,0
20241105,114800,38526750,4555,4555,4555,4555,0
20241105,114700,38526750,4555,4555,4555,4555,0
20241105,114600,38526750,4555,4555,4555,4555,0
20241105,114500,38526750,4555,4555,4555,4555,0
20241105,114400,38526750,4555,4555,4555,4555,0
20241105,114300,38526750,4555,4555,4555,4555,0
20241105,114200,38526750,4555,4555,4555,4555,0
20241105,114100,38526750,4555,4555,4555,4555,0
20241105,114000,38526750,4555,4555,4555,4555,0
20241105,113900,38526750,4555,4555,4555,4555,0
20241105,113800,38526750,4555,4555,4555,4555,0
20241105,113700,38526750,4555,4555,4555,4555,0
20241105,113600,38526750,4555,4555,4555,4555,0
20241105,113500,38526750,4555,4555,4555,4555,0
20241105,113400,38526750,4555,4555,4555,4555,0
20241105,113300,38526750,4555,4555,4555,4555,0
20241105,113200,38526750,4555,4555,4555,4555,0
20241105,113100,38526750,4555,4555,4555,4555,0
20241105,113000,38526750,4555,4555,4555,4555,0
20241105,112900,38526750,4555,4555,4555,4555,0
20241105,112800,38526750,4555,4555,4555,4555,0
20241105,112700,38526750,4555,4555,4555,4555,0
20241105,112600,38526750,4555,4555,4555,4555,2
20241105,112500,38517640,4525,4525,4525,4525,0
20241105,112400,38517640,4525,4545,4545,4525,100
20241105,112300,38064940,4550,4550,4550,4550,0
20241105,112200,38064940,4550,4550,4550,4550,0
20241105,112100,38064940,4550,4550,4550,4550,0
20241105,112000,38064940,4550,4550,4550,4550,888
20241105,111900,34024540,4550,4550,4550,4550,0
20241105,111800,34024540,4550,4550,4550,4550,0
20241105,111700,34024540,4550,4550,4550,4550,0
20241105,111600,34024540,4550,4550,4550,4550,0
20241105,111500,34024540,4550,4550,4550,4550,0
20241105,111400,34024540,4550,4545,4550,4540,124
20241105,111300,33461010,4550,4550,4550,4550,0
20241105,111200,33461010,4550,4550,4550,4550,0
20241105,111100,33461010,4550,4550,4550,4550,0
20241105,111000,33461010,4550,4550,4550,4550,0
20241105,110900,33461010,4550,4550,4550,4550,0
20241105,110800,33461010,4550,4550,4550,4550,1
20241105,110700,33456460,4545,4545,4545,4545,0
20241105,110600,33456460,4545,4545,4545,4545,0
20241105,110500,33456460,4545,4545,4545,4545,0
20241105,110400,33456460,4545,4545,4545,4545,0
20241105,110300,33456460,4545,4545,4545,4545,0
20241105,110200,33456460,4545,4550,4550,4545,122
20241105,110100,32901415,4565,4565,4565,4565,0
20241105,110000,32901415,4565,4565,4565,4565,0
20241105,105900,32901415,4565,4565,4565,4565,0
20241105,105800,32901415,4565,4565,4565,4565,0
20241105,105700,32901415,4565,4565,4565,4565,0
20241105,105600,32901415,4565,4565,4565,4565,0
20241105,105500,32901415,4565,4565,4565,4565,0
20241105,105400,32901415,4565,4565,4565,4565,0
20241105,105300,32901415,4565,4565,4565,4565,0
20241105,105200,32901415,4565,4565,4565,4565,0
20241105,105100,32901415,4565,4565,4565,4565,0
20241105,105000,32901415,4565,4565,4565,4565,0
20241105,104900,32901415,4565,4565,4565,4565,0
20241105,104800,32901415,4565,4565,4565,4565,0
20241105,104700,32901415,4565,4565,4565,4565,0
20241105,104600,32901415,4565,4565,4565,4565,2
20241105,104500,32892285,4560,4550,4560,4550,1080
20241105,104400,27973380,4545,4535,4545,4535,32
20241105,104300,27828170,4535,4535,4535,4535,2
20241105,104200,27819100,4535,4535,4535,4535,0
20241105,104100,27819100,4535,4535,4535,4535,1
20241105,104000,27814565,4535,4535,4535,4535,1
20241105,103900,27810030,4515,4515,4515,4515,0
20241105,103800,27810030,4515,4515,4515,4515,0
20241105,103700,27810030,4515,4515,4515,4515,0
20241105,103600,27810030,4515,4515,4515,4515,0
20241105,103500,27810030,4515,4515,4515,4515,0
20241105,103400,27810030,4515,4520,4520,4515,2300
20241105,103300,17425375,4515,4515,4515,4515,0
20241105,103200,17425375,4515,4515,4515,4515,0
20241105,103100,17425375,4515,4515,4515,4515,0
20241105,103000,17425375,4515,4515,4515,4515,0
20241105,102900,17425375,4515,4515,4515,4515,1
20241105,102800,17420860,4510,4510,4510,4510,0
20241105,102700,17420860,4510,4510,4510,4510,0
20241105,102600,17420860,4510,4510,4510,4510,0
20241105,102500,17420860,4510,4510,4510,4510,0
20241105,102400,17420860,4510,4540,4540,4510,488
20241105,102300,15217610,4540,4540,4540,4540,0
20241105,102200,15217610,4540,4540,4540,4540,1
20241105,102100,15213070,4535,4535,4535,4535,0
20241105,102000,15213070,4535,4535,4535,4535,0
20241105,101900,15213070,4535,4535,4535,4535,0
20241105,101800,15213070,4535,4535,4535,4535,0
20241105,101700,15213070,4535,4535,4535,4535,0
20241105,101600,15213070,4535,4535,4535,4535,0
20241105,101500,15213070,4535,4535,4535,4535,0
20241105,101400,15213070,4535,4535,4535,4535,0
20241105,101300,15213070,4535,4535,4535,4535,0
20241105,101200,15213070,4535,4535,4535,4535,0
20241105,101100,15213070,4535,4535,4535,4535,11
20241105,101000,15163185,4535,4535,4535,4535,0
20241105,100900,15163185,4535,4535,4535,4535,5
20241105,100800,15140510,4535,4535,4535,4535,0
20241105,100700,15140510,4535,4535,4535,4535,1
20241105,100600,15135975,4535,4535,4535,4535,0
20241105,100500,15135975,4535,4535,4535,4535,0
20241105,100400,15135975,4535,4535,4535,4535,0
20241105,100300,15135975,4535,4535,4535,4535,0
20241105,100200,15135975,4535,4535,4535,4535,1
20241105,100100,15131440,4510,4510,4510,4510,0
20241105,100000,15131440,4510,4510,4510,4510,0
20241105,095900,15131440,4510,4510,4510,4510,0
20241105,095800,15131440,4510,4510,4510,4510,0
20241105,095700,15131440,4510,4510,4510,4510,0
20241105,095600,15131440,4510,4510,4510,4510,0
20241105,095500,15131440,4510,4510,4510,4510,0
20241105,095400,15131440,4510,4510,4510,4510,0
20241105,095300,15131440,4510,4510,4510,4510,0
20241105,095200,15131440,4510,4510,4510,4510,0
20241105,095100,15131440,4510,4520,4520,4510,1225
20241105,095000,9601710,4520,4555,4555,4520,578
20241105,094900,6986010,4560,4560,4560,4560,0
20241105,094800,6986010,4560,4560,4560,4560,0
20241105,094700,6986010,4560,4560,4560,4560,0
20241105,094600,6986010,4560,4560,4560,4560,0
20241105,094500,6986010,4560,4560,4560,4560,0
20241105,094400,6986010,4560,4560,4560,4560,0
20241105,094300,6986010,4560,4560,4560,4560,0
20241105,094200,6986010,4560,4560,4560,4560,3
20241105,094100,6972330,4560,4560,4560,4560,0
20241105,094000,6972330,4560,4560,4560,4560,0
20241105,093900,6972330,4560,4560,4560,4560,0
20241105,093800,6972330,4560,4560,4560,4560,0
20241105,093700,6972330,4560,4560,4560,4560,0
20241105,093600,6972330,4560,4560,4560,4560,0
20241105,093500,6972330,4560,4560,4560,4560,0
20241105,093400,6972330,4560,4560,4560,4560,0
20241105,093300,6972330,4560,4560,4560,4560,0
20241105,093200,6972330,4560,4560,4560,4560,0
20241105,093100,6972330,4560,4560,4560,4560,0
20241105,093000,6972330,4560,4560,4560,4560,1
20241105,092900,6967770,4555,4550,4555,4550,12
20241105,092800,6913140,4555,4555,4555,4555,0
20241105,092700,6913140,4555,4555,4555,4555,0
20241105,092600,6913140,4555,4555,4555,4555,0
20241105,092500,6913140,4555,4555,4555,4555,0
20241105,092400,6913140,4555,4555,4555,4555,1
20241105,092300,6908585,4555,4555,4555,4555,0
20241105,092200,6908585,4555,4555,4555,4555,0
20241105,092100,6908585,4555,4555,4555,4555,0
20241105,092000,6908585,4555,4555,4555,4555,2
20241105,091900,6899475,4515,4515,4515,4515,0
20241105,091800,6899475,4515,4515,4515,4515,0
20241105,091700,6899475,4515,4555,4555,4515,100
20241105,091600,6446545,4580,4580,4580,4580,0
20241105,091500,6446545,4580,4580,4580,4580,0
20241105,091400,6446545,4580,4580,4580,4580,0
20241105,091300,6446545,4580,4580,4580,4580,0
20241105,091200,6446545,4580,4580,4580,4580,0
20241105,091100,6446545,4580,4580,4580,4580,1
20241105,091000,6441965,4580,4580,4580,4580,0
20241105,090900,6441965,4580,4575,4585,4575,370
20241105,090800,4747340,4580,4540,4580,4540,212
20241105,090700,3779790,4535,4510,4535,4510,144
20241105,090600,3128080,4510,4510,4510,4510,0
20241105,090500,3128080,4510,4510,4510,4510,6
20241105,090400,3101020,4510,4510,4510,4510,59
20241105,090300,2834930,4510,4515,4515,4505,178
20241105,090200,2032460,4515,4515,4515,4515,21
20241105,090100,1937645,4510,4510,4510,4510,1
20241105,090000,1933135,4515,4505,4515,4505,429