KissMeData/009200/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,185100,87851150,2085,2085,2085,2085,421
20241105,185000,87851150,2085,2085,2085,2085,0
20241105,184900,87851150,2085,2085,2085,2085,0
20241105,184800,87851150,2085,2085,2085,2085,0
20241105,184700,87851150,2085,2085,2085,2085,0
20241105,184600,87851150,2085,2085,2085,2085,0
20241105,184500,87851150,2085,2085,2085,2085,0
20241105,184400,87851150,2085,2085,2085,2085,0
20241105,184300,87851150,2085,2085,2085,2085,0
20241105,184200,87851150,2085,2085,2085,2085,0
20241105,184100,87851150,2085,2085,2085,2085,0
20241105,184000,87851150,2085,2085,2085,2085,0
20241105,183900,87851150,2085,2085,2085,2085,0
20241105,183800,87851150,2085,2085,2085,2085,0
20241105,183700,87851150,2085,2085,2085,2085,0
20241105,183600,87851150,2085,2085,2085,2085,0
20241105,183500,87851150,2085,2085,2085,2085,0
20241105,183400,87851150,2085,2085,2085,2085,0
20241105,183300,87851150,2085,2085,2085,2085,0
20241105,183200,87851150,2085,2085,2085,2085,0
20241105,183100,87851150,2085,2085,2085,2085,0
20241105,183000,87851150,2085,2085,2085,2085,0
20241105,182900,87851150,2085,2085,2085,2085,0
20241105,182800,87851150,2085,2085,2085,2085,0
20241105,182700,87851150,2085,2085,2085,2085,0
20241105,182600,87851150,2085,2085,2085,2085,0
20241105,182500,87851150,2085,2085,2085,2085,0
20241105,182400,87851150,2085,2085,2085,2085,0
20241105,182300,87851150,2085,2085,2085,2085,0
20241105,182200,87851150,2085,2085,2085,2085,0
20241105,182100,87851150,2085,2085,2085,2085,421
20241105,182000,87851150,2085,2085,2085,2085,0
20241105,181900,87851150,2085,2085,2085,2085,0
20241105,181800,87851150,2085,2085,2085,2085,0
20241105,181700,87851150,2085,2085,2085,2085,0
20241105,181600,87851150,2085,2085,2085,2085,0
20241105,181500,87851150,2085,2085,2085,2085,0
20241105,181400,87851150,2085,2085,2085,2085,0
20241105,181300,87851150,2085,2085,2085,2085,0
20241105,181200,87851150,2085,2085,2085,2085,0
20241105,181100,87851150,2085,2085,2085,2085,0
20241105,181000,87851150,2085,2085,2085,2085,0
20241105,180900,87851150,2085,2085,2085,2085,0
20241105,180800,87851150,2085,2085,2085,2085,0
20241105,180700,87851150,2085,2085,2085,2085,0
20241105,180600,87851150,2085,2085,2085,2085,0
20241105,180500,87851150,2085,2085,2085,2085,0
20241105,180400,87851150,2085,2085,2085,2085,0
20241105,180300,87851150,2085,2085,2085,2085,0
20241105,180200,87851150,2085,2085,2085,2085,0
20241105,180100,87851150,2085,2085,2085,2085,0
20241105,180000,87851150,2085,2085,2085,2085,0
20241105,175900,87851150,2085,2085,2085,2085,0
20241105,175800,87851150,2085,2085,2085,2085,0
20241105,175700,87851150,2085,2085,2085,2085,0
20241105,175600,87851150,2085,2085,2085,2085,0
20241105,175500,87851150,2085,2085,2085,2085,0
20241105,175400,87851150,2085,2085,2085,2085,0
20241105,175300,87851150,2085,2085,2085,2085,0
20241105,175200,87851150,2085,2085,2085,2085,0
20241105,175100,87851150,2085,2085,2085,2085,421
20241105,175000,87851150,2085,2085,2085,2085,0
20241105,174900,87851150,2085,2085,2085,2085,0
20241105,174800,87851150,2085,2085,2085,2085,0
20241105,174700,87851150,2085,2085,2085,2085,0
20241105,174600,87851150,2085,2085,2085,2085,0
20241105,174500,87851150,2085,2085,2085,2085,0
20241105,174400,87851150,2085,2085,2085,2085,0
20241105,174300,87851150,2085,2085,2085,2085,0
20241105,174200,87851150,2085,2085,2085,2085,0
20241105,174100,87851150,2085,2085,2085,2085,0
20241105,174000,87851150,2085,2085,2085,2085,0
20241105,173900,87851150,2085,2085,2085,2085,0
20241105,173800,87851150,2085,2085,2085,2085,0
20241105,173700,87851150,2085,2085,2085,2085,0
20241105,173600,87851150,2085,2085,2085,2085,0
20241105,173500,87851150,2085,2085,2085,2085,0
20241105,173400,87851150,2085,2085,2085,2085,0
20241105,173300,87851150,2085,2085,2085,2085,0
20241105,173200,87851150,2085,2085,2085,2085,0
20241105,173100,87851150,2085,2085,2085,2085,0
20241105,173000,87851150,2085,2085,2085,2085,0
20241105,172900,87851150,2085,2085,2085,2085,0
20241105,172800,87851150,2085,2085,2085,2085,0
20241105,172700,87851150,2085,2085,2085,2085,0
20241105,172600,87851150,2085,2085,2085,2085,0
20241105,172500,87851150,2085,2085,2085,2085,0
20241105,172400,87851150,2085,2085,2085,2085,0
20241105,172300,87851150,2085,2085,2085,2085,0
20241105,172200,87851150,2085,2085,2085,2085,0
20241105,172100,87851150,2085,2085,2085,2085,421
20241105,172000,87851150,2085,2085,2085,2085,0
20241105,171900,87851150,2085,2085,2085,2085,0
20241105,171800,87851150,2085,2085,2085,2085,0
20241105,171700,87851150,2085,2085,2085,2085,0
20241105,171600,87851150,2085,2085,2085,2085,0
20241105,171500,87851150,2085,2085,2085,2085,0
20241105,171400,87851150,2085,2085,2085,2085,0
20241105,171300,87851150,2085,2085,2085,2085,0
20241105,171200,87851150,2085,2085,2085,2085,0
20241105,171100,87851150,2085,2085,2085,2085,0
20241105,171000,87851150,2085,2085,2085,2085,0
20241105,170900,87851150,2085,2085,2085,2085,0
20241105,170800,87851150,2085,2085,2085,2085,0
20241105,170700,87851150,2085,2085,2085,2085,0
20241105,170600,87851150,2085,2085,2085,2085,0
20241105,170500,87851150,2085,2085,2085,2085,0
20241105,170400,87851150,2085,2085,2085,2085,0
20241105,170300,87851150,2085,2085,2085,2085,0
20241105,170200,87851150,2085,2085,2085,2085,0
20241105,170100,87851150,2085,2085,2085,2085,0
20241105,170000,87851150,2085,2085,2085,2085,0
20241105,165900,87851150,2085,2085,2085,2085,0
20241105,165800,87851150,2085,2085,2085,2085,0
20241105,165700,87851150,2085,2085,2085,2085,0
20241105,165600,87851150,2085,2085,2085,2085,0
20241105,165500,87851150,2085,2085,2085,2085,0
20241105,165400,87851150,2085,2085,2085,2085,0
20241105,165300,87851150,2085,2085,2085,2085,0
20241105,165200,87851150,2085,2085,2085,2085,0
20241105,165100,87851150,2085,2085,2085,2085,421
20241105,165000,87851150,2085,2085,2085,2085,0
20241105,164900,87851150,2085,2085,2085,2085,0
20241105,164800,87851150,2085,2085,2085,2085,0
20241105,164700,87851150,2085,2085,2085,2085,0
20241105,164600,87851150,2085,2085,2085,2085,0
20241105,164500,87851150,2085,2085,2085,2085,0
20241105,164400,87851150,2085,2085,2085,2085,0
20241105,164300,87851150,2085,2085,2085,2085,0
20241105,164200,87851150,2085,2085,2085,2085,0
20241105,164100,87851150,2085,2085,2085,2085,0
20241105,164000,87851150,2085,2085,2085,2085,0
20241105,163900,87851150,2085,2085,2085,2085,0
20241105,163800,87851150,2085,2085,2085,2085,0
20241105,163700,87851150,2085,2085,2085,2085,0
20241105,163600,87851150,2085,2085,2085,2085,0
20241105,163500,87851150,2085,2085,2085,2085,0
20241105,163400,87851150,2085,2085,2085,2085,0
20241105,163300,87851150,2085,2085,2085,2085,0
20241105,163200,87851150,2085,2085,2085,2085,0
20241105,163100,87851150,2085,2085,2085,2085,0
20241105,163000,87851150,2085,2085,2085,2085,0
20241105,162900,87851150,2085,2085,2085,2085,0
20241105,162800,87851150,2085,2085,2085,2085,0
20241105,162700,87851150,2085,2085,2085,2085,0
20241105,162600,87851150,2085,2085,2085,2085,0
20241105,162500,87851150,2085,2085,2085,2085,0
20241105,162400,87851150,2085,2085,2085,2085,0
20241105,162300,87851150,2085,2085,2085,2085,0
20241105,162200,87851150,2085,2085,2085,2085,0
20241105,162100,87851150,2085,2085,2085,2085,421
20241105,162000,87851150,2085,2085,2085,2085,0
20241105,161900,87851150,2085,2085,2085,2085,0
20241105,161800,87851150,2085,2085,2085,2085,0
20241105,161700,87851150,2085,2085,2085,2085,0
20241105,161600,87851150,2085,2085,2085,2085,0
20241105,161500,87851150,2085,2085,2085,2085,0
20241105,161400,87851150,2085,2085,2085,2085,0
20241105,161300,87851150,2085,2085,2085,2085,0
20241105,161200,87851150,2085,2085,2085,2085,0
20241105,161100,87851150,2085,2085,2085,2085,0
20241105,161000,87851150,2085,2085,2085,2085,0
20241105,160900,87851150,2085,2085,2085,2085,0
20241105,160800,87851150,2085,2085,2085,2085,0
20241105,160700,87851150,2085,2085,2085,2085,0
20241105,160600,87851150,2085,2085,2085,2085,0
20241105,160500,87851150,2085,2085,2085,2085,0
20241105,160400,87851150,2085,2085,2085,2085,0
20241105,160300,87851150,2085,2085,2085,2085,0
20241105,160200,87851150,2085,2085,2085,2085,0
20241105,160100,87851150,2085,2085,2085,2085,0
20241105,160000,87851150,2085,2085,2085,2085,0
20241105,155900,87851150,2085,2085,2085,2085,0
20241105,155800,87851150,2085,2085,2085,2085,0
20241105,155700,87851150,2085,2085,2085,2085,0
20241105,155600,87851150,2085,2085,2085,2085,0
20241105,155500,87851150,2085,2085,2085,2085,0
20241105,155400,87851150,2085,2085,2085,2085,0
20241105,155300,87851150,2085,2085,2085,2085,0
20241105,155200,87851150,2085,2085,2085,2085,0
20241105,155100,87851150,2085,2085,2085,2085,421
20241105,155000,87851150,2085,2085,2085,2085,0
20241105,154900,87851150,2085,2085,2085,2085,0
20241105,154800,87851150,2085,2085,2085,2085,0
20241105,154700,87851150,2085,2085,2085,2085,0
20241105,154600,87851150,2085,2085,2085,2085,0
20241105,154500,87851150,2085,2085,2085,2085,0
20241105,154400,87851150,2085,2085,2085,2085,0
20241105,154300,87851150,2085,2085,2085,2085,0
20241105,154200,87851150,2085,2085,2085,2085,0
20241105,154100,87851150,2085,2085,2085,2085,0
20241105,154000,87851150,2085,2085,2085,2085,0
20241105,153900,87851150,2085,2085,2085,2085,0
20241105,153800,87851150,2085,2085,2085,2085,0
20241105,153700,87851150,2085,2085,2085,2085,0
20241105,153600,87851150,2085,2085,2085,2085,0
20241105,153500,87851150,2085,2085,2085,2085,0
20241105,153400,87851150,2085,2085,2085,2085,0
20241105,153300,87851150,2085,2085,2085,2085,0
20241105,153200,87851150,2085,2085,2085,2085,0
20241105,153100,87851150,2085,2085,2085,2085,0
20241105,153000,87851150,2085,2085,2085,2085,421
20241105,152900,86973365,2085,2085,2085,2085,0
20241105,152800,86973365,2085,2085,2085,2085,0
20241105,152700,86973365,2085,2085,2085,2085,0
20241105,152600,86973365,2085,2085,2085,2085,0
20241105,152500,86973365,2085,2085,2085,2085,0
20241105,152400,86973365,2085,2085,2085,2085,0
20241105,152300,86973365,2085,2085,2085,2085,0
20241105,152200,86973365,2085,2085,2085,2085,0
20241105,152100,86973365,2085,2085,2085,2085,0
20241105,152000,86973365,2085,2085,2085,2085,0
20241105,151900,86973365,2085,2085,2085,2085,77
20241105,151800,86812820,2085,2085,2085,2085,206
20241105,151700,86383310,2085,2085,2085,2085,200
20241105,151600,85966310,2085,2085,2085,2085,136
20241105,151500,85682750,2085,2090,2090,2085,1455
20241105,151400,82649065,2090,2085,2090,2085,415
20241105,151300,81783775,2090,2085,2090,2085,510
20241105,151200,80720400,2085,2080,2085,2080,31
20241105,151100,80655895,2085,2085,2085,2080,19
20241105,151000,80616345,2085,2085,2085,2080,16
20241105,150900,80583045,2085,2085,2085,2080,16
20241105,150800,80549750,2085,2085,2085,2085,5
20241105,150700,80539325,2085,2085,2085,2080,19
20241105,150600,80499775,2085,2085,2085,2085,4
20241105,150500,80491435,2085,2080,2085,2080,4
20241105,150400,80483100,2085,2085,2085,2080,18
20241105,150300,80445635,2085,2080,2085,2080,6
20241105,150200,80433130,2085,2085,2085,2080,16
20241105,150100,80399830,2085,2080,2085,2080,4
20241105,150000,80391495,2080,2080,2080,2080,12
20241105,145900,80366535,2080,2080,2080,2080,1
20241105,145800,80364455,2080,2080,2080,2080,12
20241105,145700,80339495,2080,2080,2080,2080,115
20241105,145600,80100295,2080,2080,2080,2080,1
20241105,145500,80098215,2080,2080,2080,2080,23
20241105,145400,80050375,2080,2080,2080,2080,100
20241105,145300,79842375,2080,2080,2080,2080,0
20241105,145200,79842375,2080,2080,2080,2080,33
20241105,145100,79773735,2080,2080,2080,2080,1
20241105,145000,79771655,2080,2080,2080,2080,12
20241105,144900,79746695,2080,2080,2080,2080,1
20241105,144800,79744615,2080,2080,2080,2080,0
20241105,144700,79744615,2080,2080,2080,2080,13
20241105,144600,79717575,2080,2080,2080,2080,0
20241105,144500,79717575,2080,2080,2080,2080,13
20241105,144400,79690535,2080,2080,2080,2080,112
20241105,144300,79457575,2080,2080,2080,2080,12
20241105,144200,79432615,2080,2080,2080,2080,1
20241105,144100,79430535,2080,2080,2080,2080,440
20241105,144000,78515335,2080,2080,2080,2080,12
20241105,143900,78490375,2080,2080,2080,2080,2
20241105,143800,78486215,2080,2080,2080,2080,12
20241105,143700,78461255,2080,2080,2080,2080,6
20241105,143600,78448775,2080,2080,2080,2080,0
20241105,143500,78448775,2080,2080,2080,2080,24
20241105,143400,78398855,2080,2080,2080,2080,0
20241105,143300,78398855,2080,2080,2080,2080,13
20241105,143200,78371815,2080,2080,2080,2080,0
20241105,143100,78371815,2080,2080,2080,2080,13
20241105,143000,78344775,2080,2080,2080,2080,0
20241105,142900,78344775,2080,2080,2080,2080,13
20241105,142800,78317735,2080,2080,2080,2080,0
20241105,142700,78317735,2080,2080,2080,2080,0
20241105,142600,78317735,2080,2080,2080,2080,12
20241105,142500,78292775,2080,2080,2080,2080,0
20241105,142400,78292775,2080,2080,2080,2080,20
20241105,142300,78251175,2085,2085,2085,2085,0
20241105,142200,78251175,2085,2085,2085,2085,0
20241105,142100,78251175,2085,2085,2085,2085,0
20241105,142000,78251175,2085,2085,2085,2085,31
20241105,141900,78186540,2085,2085,2085,2085,0
20241105,141800,78186540,2085,2085,2085,2085,0
20241105,141700,78186540,2085,2085,2085,2085,0
20241105,141600,78186540,2085,2085,2085,2085,0
20241105,141500,78186540,2085,2085,2085,2085,0
20241105,141400,78186540,2085,2085,2085,2085,0
20241105,141300,78186540,2085,2085,2085,2085,0
20241105,141200,78186540,2085,2085,2085,2085,0
20241105,141100,78186540,2085,2085,2085,2085,0
20241105,141000,78186540,2085,2085,2085,2085,0
20241105,140900,78186540,2085,2085,2085,2085,0
20241105,140800,78186540,2085,2085,2085,2085,0
20241105,140700,78186540,2085,2085,2085,2085,0
20241105,140600,78186540,2085,2080,2085,2080,2
20241105,140500,78182375,2080,2080,2080,2080,0
20241105,140400,78182375,2080,2080,2080,2080,0
20241105,140300,78182375,2080,2080,2080,2080,99
20241105,140200,77976455,2075,2075,2075,2075,0
20241105,140100,77976455,2075,2075,2075,2075,0
20241105,140000,77976455,2075,2075,2075,2075,1
20241105,135900,77974380,2080,2080,2080,2080,0
20241105,135800,77974380,2080,2080,2080,2080,0
20241105,135700,77974380,2080,2080,2080,2080,0
20241105,135600,77974380,2080,2080,2080,2080,488
20241105,135500,76959340,2080,2080,2080,2080,13
20241105,135400,76932300,2080,2080,2080,2080,0
20241105,135300,76932300,2080,2080,2080,2080,0
20241105,135200,76932300,2080,2080,2080,2080,0
20241105,135100,76932300,2080,2080,2080,2080,12
20241105,135000,76907340,2080,2080,2080,2080,0
20241105,134900,76907340,2080,2080,2080,2080,1
20241105,134800,76905260,2080,2080,2080,2080,0
20241105,134700,76905260,2080,2080,2080,2080,0
20241105,134600,76905260,2080,2080,2080,2080,0
20241105,134500,76905260,2080,2080,2080,2080,18
20241105,134400,76867820,2080,2080,2080,2080,1
20241105,134300,76865740,2080,2080,2080,2080,500
20241105,134200,75825740,2080,2080,2080,2080,1
20241105,134100,75823660,2080,2080,2080,2080,13
20241105,134000,75796620,2080,2080,2080,2080,0
20241105,133900,75796620,2080,2080,2080,2080,0
20241105,133800,75796620,2080,2080,2080,2080,0
20241105,133700,75796620,2080,2080,2080,2080,1
20241105,133600,75794540,2080,2080,2080,2080,0
20241105,133500,75794540,2080,2080,2080,2080,0
20241105,133400,75794540,2080,2080,2080,2080,12
20241105,133300,75769580,2080,2080,2080,2080,0
20241105,133200,75769580,2080,2080,2080,2080,1
20241105,133100,75767500,2080,2080,2080,2080,500
20241105,133000,74727500,2080,2080,2080,2080,12
20241105,132900,74702540,2080,2080,2080,2080,0
20241105,132800,74702540,2080,2080,2080,2080,500
20241105,132700,73662540,2080,2080,2080,2080,0
20241105,132600,73662540,2080,2080,2080,2080,0
20241105,132500,73662540,2080,2080,2080,2080,0
20241105,132400,73662540,2080,2080,2080,2080,0
20241105,132300,73662540,2080,2080,2080,2080,0
20241105,132200,73662540,2080,2080,2080,2080,0
20241105,132100,73662540,2080,2080,2080,2080,0
20241105,132000,73662540,2080,2080,2080,2080,7
20241105,131900,73647980,2080,2080,2080,2080,0
20241105,131800,73647980,2080,2080,2080,2080,3
20241105,131700,73641740,2090,2090,2090,2090,0
20241105,131600,73641740,2090,2090,2090,2090,0
20241105,131500,73641740,2090,2090,2090,2090,0
20241105,131400,73641740,2090,2090,2090,2090,0
20241105,131300,73641740,2090,2090,2090,2090,10
20241105,131200,73620840,2080,2080,2080,2080,0
20241105,131100,73620840,2080,2080,2080,2080,0
20241105,131000,73620840,2080,2080,2080,2080,11
20241105,130900,73597960,2080,2080,2080,2080,0
20241105,130800,73597960,2080,2080,2080,2080,0
20241105,130700,73597960,2080,2085,2085,2080,358
20241105,130600,72852270,2090,2090,2090,2090,0
20241105,130500,72852270,2090,2090,2090,2090,0
20241105,130400,72852270,2090,2090,2090,2090,0
20241105,130300,72852270,2090,2085,2090,2085,2900
20241105,130200,66791780,2080,2080,2080,2080,1
20241105,130100,66789700,2080,2080,2080,2080,0
20241105,130000,66789700,2080,2080,2080,2080,22
20241105,125900,66743940,2080,2080,2080,2080,1
20241105,125800,66741860,2080,2080,2080,2080,0
20241105,125700,66741860,2080,2080,2080,2080,12
20241105,125600,66716900,2080,2080,2080,2080,117
20241105,125500,66473540,2085,2085,2085,2085,1
20241105,125400,66471455,2080,2080,2080,2080,12
20241105,125300,66446495,2080,2080,2080,2080,1
20241105,125200,66444415,2080,2080,2080,2080,12
20241105,125100,66419455,2080,2080,2080,2080,1
20241105,125000,66417375,2080,2080,2080,2080,10
20241105,124900,66396575,2080,2080,2080,2080,0
20241105,124800,66396575,2080,2080,2080,2080,0
20241105,124700,66396575,2080,2080,2080,2080,0
20241105,124600,66396575,2080,2080,2080,2080,12
20241105,124500,66371615,2085,2085,2085,2085,0
20241105,124400,66371615,2085,2085,2085,2085,3
20241105,124300,66365360,2080,2080,2080,2080,1
20241105,124200,66363280,2080,2080,2080,2080,0
20241105,124100,66363280,2080,2085,2085,2080,2
20241105,124000,66359115,2080,2080,2080,2080,9
20241105,123900,66340395,2080,2080,2080,2080,1
20241105,123800,66338315,2080,2080,2080,2080,12
20241105,123700,66313355,2080,2080,2080,2080,0
20241105,123600,66313355,2080,2080,2080,2080,0
20241105,123500,66313355,2080,2080,2080,2080,0
20241105,123400,66313355,2080,2080,2080,2080,12
20241105,123300,66288395,2080,2080,2080,2080,0
20241105,123200,66288395,2080,2080,2080,2080,12
20241105,123100,66263435,2085,2085,2085,2085,0
20241105,123000,66263435,2085,2085,2085,2085,0
20241105,122900,66263435,2085,2085,2085,2085,0
20241105,122800,66263435,2085,2080,2085,2080,13
20241105,122700,66236390,2080,2080,2080,2080,0
20241105,122600,66236390,2080,2080,2080,2080,0
20241105,122500,66236390,2080,2080,2080,2080,1
20241105,122400,66234310,2080,2080,2080,2080,0
20241105,122300,66234310,2080,2080,2080,2080,106
20241105,122200,66013830,2080,2080,2080,2080,0
20241105,122100,66013830,2080,2080,2080,2080,0
20241105,122000,66013830,2080,2080,2080,2080,9
20241105,121900,65995110,2080,2080,2080,2080,0
20241105,121800,65995110,2080,2080,2080,2080,1
20241105,121700,65993030,2085,2085,2085,2085,1
20241105,121600,65990945,2085,2085,2085,2085,0
20241105,121500,65990945,2085,2085,2085,2085,0
20241105,121400,65990945,2085,2085,2085,2085,0
20241105,121300,65990945,2085,2085,2085,2085,0
20241105,121200,65990945,2085,2085,2085,2085,0
20241105,121100,65990945,2085,2085,2085,2085,0
20241105,121000,65990945,2085,2085,2085,2085,6
20241105,120900,65978435,2085,2085,2085,2085,0
20241105,120800,65978435,2085,2085,2085,2085,2
20241105,120700,65974265,2090,2090,2090,2090,0
20241105,120600,65974265,2090,2090,2090,2090,27
20241105,120500,65917835,2085,2085,2085,2085,0
20241105,120400,65917835,2085,2085,2085,2085,65
20241105,120300,65782310,2085,2085,2085,2085,0
20241105,120200,65782310,2085,2085,2085,2085,0
20241105,120100,65782310,2085,2085,2085,2085,290
20241105,120000,65177660,2085,2085,2085,2085,58
20241105,115900,65056730,2085,2085,2085,2085,0
20241105,115800,65056730,2085,2090,2090,2085,78
20241105,115700,64894050,2090,2090,2090,2090,0
20241105,115600,64894050,2090,2090,2090,2085,126
20241105,115500,64631330,2085,2085,2085,2075,1389
20241105,115400,61740265,2085,2085,2085,2085,811
20241105,115300,60049330,2085,2085,2085,2085,474
20241105,115200,59061040,2085,2080,2085,2080,1526
20241105,115100,55879995,2080,2080,2080,2080,0
20241105,115000,55879995,2080,2080,2080,2080,0
20241105,114900,55879995,2080,2080,2080,2080,0
20241105,114800,55879995,2080,2080,2080,2080,0
20241105,114700,55879995,2080,2080,2080,2080,10
20241105,114600,55859195,2080,2080,2080,2080,0
20241105,114500,55859195,2080,2080,2080,2080,0
20241105,114400,55859195,2080,2080,2080,2080,60
20241105,114300,55734395,2080,2080,2080,2080,0
20241105,114200,55734395,2080,2080,2080,2080,0
20241105,114100,55734395,2080,2080,2080,2080,0
20241105,114000,55734395,2080,2080,2080,2080,0
20241105,113900,55734395,2080,2080,2080,2080,467
20241105,113800,54763035,2085,2085,2085,2085,0
20241105,113700,54763035,2085,2085,2085,2085,0
20241105,113600,54763035,2085,2085,2085,2085,0
20241105,113500,54763035,2085,2085,2085,2085,0
20241105,113400,54763035,2085,2085,2085,2085,0
20241105,113300,54763035,2085,2085,2085,2085,0
20241105,113200,54763035,2085,2085,2085,2085,11
20241105,113100,54740100,2080,2080,2080,2080,13
20241105,113000,54713060,2080,2075,2080,2070,5038
20241105,112900,44267680,2075,2075,2075,2075,0
20241105,112800,44267680,2075,2075,2075,2075,0
20241105,112700,44267680,2075,2075,2075,2075,0
20241105,112600,44267680,2075,2080,2080,2075,24
20241105,112500,44217850,2080,2080,2080,2080,1
20241105,112400,44215770,2080,2080,2080,2080,0
20241105,112300,44215770,2080,2080,2080,2080,0
20241105,112200,44215770,2080,2080,2080,2080,1
20241105,112100,44213690,2080,2080,2080,2080,2510
20241105,112000,38992890,2080,2080,2080,2080,13
20241105,111900,38965850,2080,2080,2080,2080,0
20241105,111800,38965850,2080,2080,2080,2080,0
20241105,111700,38965850,2080,2080,2080,2080,13
20241105,111600,38938810,2085,2085,2085,2085,0
20241105,111500,38938810,2085,2085,2085,2085,0
20241105,111400,38938810,2085,2080,2085,2080,81
20241105,111300,38769930,2080,2080,2080,2080,0
20241105,111200,38769930,2080,2080,2080,2080,0
20241105,111100,38769930,2080,2080,2080,2080,8
20241105,111000,38753290,2080,2080,2080,2080,0
20241105,110900,38753290,2080,2080,2080,2080,1
20241105,110800,38751210,2085,2085,2085,2085,40
20241105,110700,38667810,2085,2085,2085,2085,520
20241105,110600,37583610,2085,2090,2090,2085,3
20241105,110500,37577345,2085,2085,2085,2085,0
20241105,110400,37577345,2085,2085,2085,2085,12
20241105,110300,37552325,2085,2085,2085,2085,0
20241105,110200,37552325,2085,2085,2085,2085,55
20241105,110100,37437650,2085,2085,2085,2085,11
20241105,110000,37414715,2085,2090,2090,2085,5
20241105,105900,37404280,2090,2090,2090,2090,0
20241105,105800,37404280,2090,2090,2090,2090,50
20241105,105700,37299780,2090,2090,2090,2090,1
20241105,105600,37297690,2090,2090,2090,2090,2001
20241105,105500,33115600,2085,2080,2085,2080,1020
20241105,105400,30988910,2080,2080,2080,2080,481
20241105,105300,29988430,2080,2080,2080,2080,50
20241105,105200,29884430,2075,2075,2075,2075,0
20241105,105100,29884430,2075,2075,2075,2075,10
20241105,105000,29863680,2075,2075,2075,2075,0
20241105,104900,29863680,2075,2075,2075,2075,0
20241105,104800,29863680,2075,2075,2075,2075,0
20241105,104700,29863680,2075,2075,2075,2075,0
20241105,104600,29863680,2075,2075,2075,2075,0
20241105,104500,29863680,2075,2075,2075,2075,21
20241105,104400,29820105,2075,2075,2075,2075,145
20241105,104300,29519230,2070,2070,2070,2070,1
20241105,104200,29517160,2070,2070,2070,2070,0
20241105,104100,29517160,2070,2070,2070,2070,520
20241105,104000,28440760,2070,2070,2070,2070,0
20241105,103900,28440760,2070,2070,2070,2070,503
20241105,103800,27399550,2075,2075,2075,2075,0
20241105,103700,27399550,2075,2075,2075,2075,0
20241105,103600,27399550,2075,2075,2075,2075,1
20241105,103500,27397475,2075,2070,2075,2070,42
20241105,103400,27310385,2070,2070,2070,2070,1
20241105,103300,27308315,2070,2070,2070,2070,0
20241105,103200,27308315,2070,2070,2070,2070,0
20241105,103100,27308315,2070,2070,2070,2070,22
20241105,103000,27262775,2070,2070,2070,2070,1
20241105,102900,27260705,2070,2070,2070,2070,0
20241105,102800,27260705,2070,2070,2070,2070,0
20241105,102700,27260705,2070,2070,2070,2070,40
20241105,102600,27177905,2070,2070,2070,2070,0
20241105,102500,27177905,2070,2070,2070,2070,16
20241105,102400,27144785,2065,2065,2065,2065,12
20241105,102300,27120005,2065,2065,2065,2065,196
20241105,102200,26715265,2065,2065,2065,2065,312
20241105,102100,26070985,2070,2070,2070,2070,112
20241105,102000,25839145,2070,2070,2070,2070,236
20241105,101900,25350625,2070,2070,2070,2070,1239
20241105,101800,22785895,2070,2070,2070,2070,0
20241105,101700,22785895,2070,2070,2070,2070,0
20241105,101600,22785895,2070,2075,2075,2070,2
20241105,101500,22781750,2075,2075,2075,2075,3
20241105,101400,22775525,2075,2075,2075,2075,1
20241105,101300,22773450,2075,2075,2075,2075,20
20241105,101200,22731950,2075,2075,2075,2075,0
20241105,101100,22731950,2075,2075,2075,2075,0
20241105,101000,22731950,2075,2075,2075,2075,310
20241105,100900,22088700,2070,2070,2070,2070,13
20241105,100800,22061790,2075,2075,2075,2075,0
20241105,100700,22061790,2075,2075,2075,2075,0
20241105,100600,22061790,2075,2075,2075,2075,2
20241105,100500,22057640,2070,2070,2070,2070,13
20241105,100400,22030730,2070,2070,2070,2070,0
20241105,100300,22030730,2070,2070,2070,2070,13
20241105,100200,22003820,2070,2070,2070,2070,50
20241105,100100,21900320,2075,2070,2075,2070,10
20241105,100000,21879615,2070,2070,2070,2070,98
20241105,095900,21676755,2070,2070,2070,2070,0
20241105,095800,21676755,2070,2070,2070,2070,1
20241105,095700,21674685,2070,2070,2070,2070,12
20241105,095600,21649845,2070,2070,2070,2070,0
20241105,095500,21649845,2070,2070,2070,2070,10
20241105,095400,21629145,2070,2070,2070,2070,745
20241105,095300,20086995,2075,2075,2075,2075,0
20241105,095200,20086995,2075,2075,2075,2075,10
20241105,095100,20066245,2075,2075,2075,2075,800
20241105,095000,18406245,2075,2075,2075,2075,137
20241105,094900,18121970,2075,2075,2075,2075,0
20241105,094800,18121970,2075,2075,2075,2075,0
20241105,094700,18121970,2075,2075,2075,2075,0
20241105,094600,18121970,2075,2075,2075,2075,3
20241105,094500,18115745,2070,2070,2070,2070,1
20241105,094400,18113675,2075,2075,2075,2075,0
20241105,094300,18113675,2075,2075,2075,2075,0
20241105,094200,18113675,2075,2075,2075,2075,0
20241105,094100,18113675,2075,2075,2075,2075,116
20241105,094000,17872975,2075,2080,2080,2075,713
20241105,093900,16393495,2075,2075,2075,2075,2
20241105,093800,16389345,2085,2085,2085,2085,1
20241105,093700,16387260,2080,2080,2080,2080,502
20241105,093600,15343100,2080,2080,2080,2080,1693
20241105,093500,11821660,2080,2075,2080,2075,1274
20241105,093400,9178105,2075,2075,2075,2075,12
20241105,093300,9153205,2075,2075,2075,2075,0
20241105,093200,9153205,2075,2075,2075,2075,0
20241105,093100,9153205,2075,2075,2075,2075,1
20241105,093000,9151130,2075,2075,2075,2075,1000
20241105,092900,7076130,2075,2075,2075,2075,0
20241105,092800,7076130,2075,2075,2075,2075,73
20241105,092700,6924655,2070,2070,2070,2070,632
20241105,092600,5616415,2075,2075,2075,2075,0
20241105,092500,5616415,2075,2075,2075,2075,0
20241105,092400,5616415,2075,2075,2075,2075,0
20241105,092300,5616415,2075,2075,2075,2075,30
20241105,092200,5554165,2075,2075,2075,2075,0
20241105,092100,5554165,2075,2075,2075,2075,0
20241105,092000,5554165,2075,2075,2075,2075,0
20241105,091900,5554165,2075,2075,2075,2075,10
20241105,091800,5533415,2075,2075,2075,2075,4
20241105,091700,5525115,2075,2075,2075,2075,0
20241105,091600,5525115,2075,2075,2075,2075,172
20241105,091500,5168215,2080,2080,2080,2080,0
20241105,091400,5168215,2080,2080,2080,2080,0
20241105,091300,5168215,2080,2080,2080,2080,0
20241105,091200,5168215,2080,2080,2080,2080,0
20241105,091100,5168215,2080,2080,2080,2080,0
20241105,091000,5168215,2080,2080,2080,2080,24
20241105,090900,5118295,2080,2080,2080,2080,0
20241105,090800,5118295,2080,2080,2080,2080,0
20241105,090700,5118295,2080,2080,2080,2080,0
20241105,090600,5118295,2080,2080,2080,2080,0
20241105,090500,5118295,2080,2080,2080,2080,129
20241105,090400,4849975,2075,2075,2075,2075,0
20241105,090300,4849975,2075,2075,2075,2075,1400
20241105,090200,1944975,2075,2075,2075,2075,1
20241105,090100,1942900,2075,2075,2075,2075,0
20241105,090000,1942900,2075,2075,2075,2075,380