KissMeData/088280/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,195500,95051925,2560,2560,2560,2560,685
20241105,195400,95051925,2560,2560,2560,2560,0
20241105,195300,95051925,2560,2560,2560,2560,0
20241105,195200,95051925,2560,2560,2560,2560,0
20241105,195100,95051925,2560,2560,2560,2560,0
20241105,195000,95051925,2560,2560,2560,2560,0
20241105,194900,95051925,2560,2560,2560,2560,0
20241105,194800,95051925,2560,2560,2560,2560,0
20241105,194700,95051925,2560,2560,2560,2560,0
20241105,194600,95051925,2560,2560,2560,2560,0
20241105,194500,95051925,2560,2560,2560,2560,0
20241105,194400,95051925,2560,2560,2560,2560,0
20241105,194300,95051925,2560,2560,2560,2560,0
20241105,194200,95051925,2560,2560,2560,2560,0
20241105,194100,95051925,2560,2560,2560,2560,0
20241105,194000,95051925,2560,2560,2560,2560,0
20241105,193900,95051925,2560,2560,2560,2560,0
20241105,193800,95051925,2560,2560,2560,2560,0
20241105,193700,95051925,2560,2560,2560,2560,0
20241105,193600,95051925,2560,2560,2560,2560,0
20241105,193500,95051925,2560,2560,2560,2560,0
20241105,193400,95051925,2560,2560,2560,2560,0
20241105,193300,95051925,2560,2560,2560,2560,0
20241105,193200,95051925,2560,2560,2560,2560,0
20241105,193100,95051925,2560,2560,2560,2560,0
20241105,193000,95051925,2560,2560,2560,2560,0
20241105,192900,95051925,2560,2560,2560,2560,0
20241105,192800,95051925,2560,2560,2560,2560,0
20241105,192700,95051925,2560,2560,2560,2560,0
20241105,192600,95051925,2560,2560,2560,2560,0
20241105,192500,95051925,2560,2560,2560,2560,685
20241105,192400,95051925,2560,2560,2560,2560,0
20241105,192300,95051925,2560,2560,2560,2560,0
20241105,192200,95051925,2560,2560,2560,2560,0
20241105,192100,95051925,2560,2560,2560,2560,0
20241105,192000,95051925,2560,2560,2560,2560,0
20241105,191900,95051925,2560,2560,2560,2560,0
20241105,191800,95051925,2560,2560,2560,2560,0
20241105,191700,95051925,2560,2560,2560,2560,0
20241105,191600,95051925,2560,2560,2560,2560,0
20241105,191500,95051925,2560,2560,2560,2560,0
20241105,191400,95051925,2560,2560,2560,2560,0
20241105,191300,95051925,2560,2560,2560,2560,0
20241105,191200,95051925,2560,2560,2560,2560,0
20241105,191100,95051925,2560,2560,2560,2560,0
20241105,191000,95051925,2560,2560,2560,2560,0
20241105,190900,95051925,2560,2560,2560,2560,0
20241105,190800,95051925,2560,2560,2560,2560,0
20241105,190700,95051925,2560,2560,2560,2560,0
20241105,190600,95051925,2560,2560,2560,2560,0
20241105,190500,95051925,2560,2560,2560,2560,0
20241105,190400,95051925,2560,2560,2560,2560,0
20241105,190300,95051925,2560,2560,2560,2560,0
20241105,190200,95051925,2560,2560,2560,2560,0
20241105,190100,95051925,2560,2560,2560,2560,0
20241105,190000,95051925,2560,2560,2560,2560,0
20241105,185900,95051925,2560,2560,2560,2560,0
20241105,185800,95051925,2560,2560,2560,2560,0
20241105,185700,95051925,2560,2560,2560,2560,0
20241105,185600,95051925,2560,2560,2560,2560,0
20241105,185500,95051925,2560,2560,2560,2560,685
20241105,185400,95051925,2560,2560,2560,2560,0
20241105,185300,95051925,2560,2560,2560,2560,0
20241105,185200,95051925,2560,2560,2560,2560,0
20241105,185100,95051925,2560,2560,2560,2560,0
20241105,185000,95051925,2560,2560,2560,2560,0
20241105,184900,95051925,2560,2560,2560,2560,0
20241105,184800,95051925,2560,2560,2560,2560,0
20241105,184700,95051925,2560,2560,2560,2560,0
20241105,184600,95051925,2560,2560,2560,2560,0
20241105,184500,95051925,2560,2560,2560,2560,0
20241105,184400,95051925,2560,2560,2560,2560,0
20241105,184300,95051925,2560,2560,2560,2560,0
20241105,184200,95051925,2560,2560,2560,2560,0
20241105,184100,95051925,2560,2560,2560,2560,0
20241105,184000,95051925,2560,2560,2560,2560,0
20241105,183900,95051925,2560,2560,2560,2560,0
20241105,183800,95051925,2560,2560,2560,2560,0
20241105,183700,95051925,2560,2560,2560,2560,0
20241105,183600,95051925,2560,2560,2560,2560,0
20241105,183500,95051925,2560,2560,2560,2560,0
20241105,183400,95051925,2560,2560,2560,2560,0
20241105,183300,95051925,2560,2560,2560,2560,0
20241105,183200,95051925,2560,2560,2560,2560,0
20241105,183100,95051925,2560,2560,2560,2560,0
20241105,183000,95051925,2560,2560,2560,2560,0
20241105,182900,95051925,2560,2560,2560,2560,0
20241105,182800,95051925,2560,2560,2560,2560,0
20241105,182700,95051925,2560,2560,2560,2560,0
20241105,182600,95051925,2560,2560,2560,2560,0
20241105,182500,95051925,2560,2560,2560,2560,685
20241105,182400,95051925,2560,2560,2560,2560,0
20241105,182300,95051925,2560,2560,2560,2560,0
20241105,182200,95051925,2560,2560,2560,2560,0
20241105,182100,95051925,2560,2560,2560,2560,0
20241105,182000,95051925,2560,2560,2560,2560,0
20241105,181900,95051925,2560,2560,2560,2560,0
20241105,181800,95051925,2560,2560,2560,2560,0
20241105,181700,95051925,2560,2560,2560,2560,0
20241105,181600,95051925,2560,2560,2560,2560,0
20241105,181500,95051925,2560,2560,2560,2560,0
20241105,181400,95051925,2560,2560,2560,2560,0
20241105,181300,95051925,2560,2560,2560,2560,0
20241105,181200,95051925,2560,2560,2560,2560,0
20241105,181100,95051925,2560,2560,2560,2560,0
20241105,181000,95051925,2560,2560,2560,2560,0
20241105,180900,95051925,2560,2560,2560,2560,0
20241105,180800,95051925,2560,2560,2560,2560,0
20241105,180700,95051925,2560,2560,2560,2560,0
20241105,180600,95051925,2560,2560,2560,2560,0
20241105,180500,95051925,2560,2560,2560,2560,0
20241105,180400,95051925,2560,2560,2560,2560,0
20241105,180300,95051925,2560,2560,2560,2560,0
20241105,180200,95051925,2560,2560,2560,2560,0
20241105,180100,95051925,2560,2560,2560,2560,0
20241105,180000,95051925,2560,2560,2560,2560,0
20241105,175900,95051925,2560,2560,2560,2560,0
20241105,175800,95051925,2560,2560,2560,2560,0
20241105,175700,95051925,2560,2560,2560,2560,0
20241105,175600,95051925,2560,2560,2560,2560,0
20241105,175500,95051925,2560,2560,2560,2560,685
20241105,175400,95051925,2560,2560,2560,2560,0
20241105,175300,95051925,2560,2560,2560,2560,0
20241105,175200,95051925,2560,2560,2560,2560,0
20241105,175100,95051925,2560,2560,2560,2560,0
20241105,175000,95051925,2560,2560,2560,2560,0
20241105,174900,95051925,2560,2560,2560,2560,0
20241105,174800,95051925,2560,2560,2560,2560,0
20241105,174700,95051925,2560,2560,2560,2560,0
20241105,174600,95051925,2560,2560,2560,2560,0
20241105,174500,95051925,2560,2560,2560,2560,0
20241105,174400,95051925,2560,2560,2560,2560,0
20241105,174300,95051925,2560,2560,2560,2560,0
20241105,174200,95051925,2560,2560,2560,2560,0
20241105,174100,95051925,2560,2560,2560,2560,0
20241105,174000,95051925,2560,2560,2560,2560,0
20241105,173900,95051925,2560,2560,2560,2560,0
20241105,173800,95051925,2560,2560,2560,2560,0
20241105,173700,95051925,2560,2560,2560,2560,0
20241105,173600,95051925,2560,2560,2560,2560,0
20241105,173500,95051925,2560,2560,2560,2560,0
20241105,173400,95051925,2560,2560,2560,2560,0
20241105,173300,95051925,2560,2560,2560,2560,0
20241105,173200,95051925,2560,2560,2560,2560,0
20241105,173100,95051925,2560,2560,2560,2560,0
20241105,173000,95051925,2560,2560,2560,2560,0
20241105,172900,95051925,2560,2560,2560,2560,0
20241105,172800,95051925,2560,2560,2560,2560,0
20241105,172700,95051925,2560,2560,2560,2560,0
20241105,172600,95051925,2560,2560,2560,2560,0
20241105,172500,95051925,2560,2560,2560,2560,685
20241105,172400,95051925,2560,2560,2560,2560,0
20241105,172300,95051925,2560,2560,2560,2560,0
20241105,172200,95051925,2560,2560,2560,2560,0
20241105,172100,95051925,2560,2560,2560,2560,0
20241105,172000,95051925,2560,2560,2560,2560,0
20241105,171900,95051925,2560,2560,2560,2560,0
20241105,171800,95051925,2560,2560,2560,2560,0
20241105,171700,95051925,2560,2560,2560,2560,0
20241105,171600,95051925,2560,2560,2560,2560,0
20241105,171500,95051925,2560,2560,2560,2560,0
20241105,171400,95051925,2560,2560,2560,2560,0
20241105,171300,95051925,2560,2560,2560,2560,0
20241105,171200,95051925,2560,2560,2560,2560,0
20241105,171100,95051925,2560,2560,2560,2560,0
20241105,171000,95051925,2560,2560,2560,2560,0
20241105,170900,95051925,2560,2560,2560,2560,0
20241105,170800,95051925,2560,2560,2560,2560,0
20241105,170700,95051925,2560,2560,2560,2560,0
20241105,170600,95051925,2560,2560,2560,2560,0
20241105,170500,95051925,2560,2560,2560,2560,0
20241105,170400,95051925,2560,2560,2560,2560,0
20241105,170300,95051925,2560,2560,2560,2560,0
20241105,170200,95051925,2560,2560,2560,2560,0
20241105,170100,95051925,2560,2560,2560,2560,0
20241105,170000,95051925,2560,2560,2560,2560,0
20241105,165900,95051925,2560,2560,2560,2560,0
20241105,165800,95051925,2560,2560,2560,2560,0
20241105,165700,95051925,2560,2560,2560,2560,0
20241105,165600,95051925,2560,2560,2560,2560,0
20241105,165500,95051925,2560,2560,2560,2560,685
20241105,165400,95051925,2560,2560,2560,2560,0
20241105,165300,95051925,2560,2560,2560,2560,0
20241105,165200,95051925,2560,2560,2560,2560,0
20241105,165100,95051925,2560,2560,2560,2560,0
20241105,165000,95051925,2560,2560,2560,2560,0
20241105,164900,95051925,2560,2560,2560,2560,0
20241105,164800,95051925,2560,2560,2560,2560,0
20241105,164700,95051925,2560,2560,2560,2560,0
20241105,164600,95051925,2560,2560,2560,2560,0
20241105,164500,95051925,2560,2560,2560,2560,0
20241105,164400,95051925,2560,2560,2560,2560,0
20241105,164300,95051925,2560,2560,2560,2560,0
20241105,164200,95051925,2560,2560,2560,2560,0
20241105,164100,95051925,2560,2560,2560,2560,0
20241105,164000,95051925,2560,2560,2560,2560,0
20241105,163900,95051925,2560,2560,2560,2560,0
20241105,163800,95051925,2560,2560,2560,2560,0
20241105,163700,95051925,2560,2560,2560,2560,0
20241105,163600,95051925,2560,2560,2560,2560,0
20241105,163500,95051925,2560,2560,2560,2560,0
20241105,163400,95051925,2560,2560,2560,2560,0
20241105,163300,95051925,2560,2560,2560,2560,0
20241105,163200,95051925,2560,2560,2560,2560,0
20241105,163100,95051925,2560,2560,2560,2560,0
20241105,163000,95051925,2560,2560,2560,2560,0
20241105,162900,95051925,2560,2560,2560,2560,0
20241105,162800,95051925,2560,2560,2560,2560,0
20241105,162700,95051925,2560,2560,2560,2560,0
20241105,162600,95051925,2560,2560,2560,2560,0
20241105,162500,95051925,2560,2560,2560,2560,685
20241105,162400,95051925,2560,2560,2560,2560,0
20241105,162300,95051925,2560,2560,2560,2560,0
20241105,162200,95051925,2560,2560,2560,2560,0
20241105,162100,95051925,2560,2560,2560,2560,0
20241105,162000,95051925,2560,2560,2560,2560,0
20241105,161900,95051925,2560,2560,2560,2560,0
20241105,161800,95051925,2560,2560,2560,2560,0
20241105,161700,95051925,2560,2560,2560,2560,0
20241105,161600,95051925,2560,2560,2560,2560,0
20241105,161500,95051925,2560,2560,2560,2560,0
20241105,161400,95051925,2560,2560,2560,2560,0
20241105,161300,95051925,2560,2560,2560,2560,0
20241105,161200,95051925,2560,2560,2560,2560,0
20241105,161100,95051925,2560,2560,2560,2560,0
20241105,161000,95051925,2560,2560,2560,2560,0
20241105,160900,95051925,2560,2560,2560,2560,0
20241105,160800,95051925,2560,2560,2560,2560,0
20241105,160700,95051925,2560,2560,2560,2560,0
20241105,160600,95051925,2560,2560,2560,2560,0
20241105,160500,95051925,2560,2560,2560,2560,0
20241105,160400,95051925,2560,2560,2560,2560,0
20241105,160300,95051925,2560,2560,2560,2560,0
20241105,160200,95051925,2560,2560,2560,2560,0
20241105,160100,95051925,2560,2560,2560,2560,0
20241105,160000,95051925,2560,2560,2560,2560,0
20241105,155900,95051925,2560,2560,2560,2560,0
20241105,155800,95051925,2560,2560,2560,2560,0
20241105,155700,95051925,2560,2560,2560,2560,0
20241105,155600,95051925,2560,2560,2560,2560,0
20241105,155500,95051925,2560,2560,2560,2560,685
20241105,155400,95051925,2560,2560,2560,2560,0
20241105,155300,95051925,2560,2560,2560,2560,0
20241105,155200,95051925,2560,2560,2560,2560,0
20241105,155100,95051925,2560,2560,2560,2560,0
20241105,155000,95051925,2560,2560,2560,2560,0
20241105,154900,95051925,2560,2560,2560,2560,0
20241105,154800,95051925,2560,2560,2560,2560,0
20241105,154700,95051925,2560,2560,2560,2560,0
20241105,154600,95051925,2560,2560,2560,2560,0
20241105,154500,95051925,2560,2560,2560,2560,0
20241105,154400,95051925,2560,2560,2560,2560,0
20241105,154300,95051925,2560,2560,2560,2560,0
20241105,154200,95051925,2560,2560,2560,2560,0
20241105,154100,95051925,2560,2560,2560,2560,0
20241105,154000,95051925,2560,2560,2560,2560,0
20241105,153900,95051925,2560,2560,2560,2560,0
20241105,153800,95051925,2560,2560,2560,2560,0
20241105,153700,95051925,2560,2560,2560,2560,0
20241105,153600,95051925,2560,2560,2560,2560,0
20241105,153500,95051925,2560,2560,2560,2560,0
20241105,153400,95051925,2560,2560,2560,2560,0
20241105,153300,95051925,2560,2560,2560,2560,0
20241105,153200,95051925,2560,2560,2560,2560,0
20241105,153100,95051925,2560,2560,2560,2560,0
20241105,153000,95051925,2560,2560,2560,2560,685
20241105,152900,93298325,2575,2575,2575,2575,0
20241105,152800,93298325,2575,2575,2575,2575,0
20241105,152700,93298325,2575,2575,2575,2575,0
20241105,152600,93298325,2575,2575,2575,2575,0
20241105,152500,93298325,2575,2575,2575,2575,0
20241105,152400,93298325,2575,2575,2575,2575,0
20241105,152300,93298325,2575,2575,2575,2575,0
20241105,152200,93298325,2575,2575,2575,2575,0
20241105,152100,93298325,2575,2575,2575,2575,0
20241105,152000,93298325,2575,2575,2575,2575,0
20241105,151900,93298325,2575,2585,2585,2575,79
20241105,151800,93094655,2580,2580,2580,2580,0
20241105,151700,93094655,2580,2580,2580,2580,0
20241105,151600,93094655,2580,2585,2585,2580,115
20241105,151500,92797390,2590,2590,2590,2590,0
20241105,151400,92797390,2590,2585,2590,2585,1248
20241105,151300,89571305,2590,2590,2590,2590,0
20241105,151200,89571305,2590,2590,2590,2585,160
20241105,151100,89157540,2590,2590,2590,2590,3
20241105,151000,89149770,2590,2585,2590,2585,32
20241105,150900,89067045,2595,2595,2595,2595,0
20241105,150800,89067045,2595,2595,2595,2595,0
20241105,150700,89067045,2595,2595,2595,2595,0
20241105,150600,89067045,2595,2595,2595,2595,0
20241105,150500,89067045,2595,2595,2595,2595,46
20241105,150400,88947675,2595,2590,2595,2590,3
20241105,150300,88939900,2575,2580,2580,2575,2500
20241105,150200,82501095,2585,2585,2585,2585,1
20241105,150100,82498510,2585,2585,2585,2585,141
20241105,150000,82134025,2580,2580,2580,2580,0
20241105,145900,82134025,2580,2580,2580,2580,0
20241105,145800,82134025,2580,2580,2580,2580,0
20241105,145700,82134025,2580,2580,2580,2580,0
20241105,145600,82134025,2580,2580,2580,2580,133
20241105,145500,81790885,2580,2580,2580,2580,0
20241105,145400,81790885,2580,2580,2580,2580,0
20241105,145300,81790885,2580,2580,2580,2580,0
20241105,145200,81790885,2580,2580,2580,2580,0
20241105,145100,81790885,2580,2580,2580,2580,0
20241105,145000,81790885,2580,2580,2580,2580,0
20241105,144900,81790885,2580,2580,2580,2580,0
20241105,144800,81790885,2580,2580,2580,2580,54
20241105,144700,81651565,2580,2580,2580,2580,0
20241105,144600,81651565,2580,2580,2580,2580,0
20241105,144500,81651565,2580,2580,2580,2580,37
20241105,144400,81556105,2580,2580,2580,2580,0
20241105,144300,81556105,2580,2580,2580,2580,30
20241105,144200,81478705,2585,2585,2585,2585,4
20241105,144100,81468365,2585,2585,2585,2585,300
20241105,144000,80692865,2585,2585,2585,2585,2
20241105,143900,80687695,2585,2585,2585,2585,0
20241105,143800,80687695,2585,2585,2585,2585,0
20241105,143700,80687695,2585,2585,2585,2585,0
20241105,143600,80687695,2585,2585,2585,2585,0
20241105,143500,80687695,2585,2585,2585,2585,0
20241105,143400,80687695,2585,2585,2585,2585,0
20241105,143300,80687695,2585,2585,2585,2585,0
20241105,143200,80687695,2585,2585,2585,2585,0
20241105,143100,80687695,2585,2585,2585,2585,0
20241105,143000,80687695,2585,2585,2585,2585,0
20241105,142900,80687695,2585,2585,2585,2585,0
20241105,142800,80687695,2585,2585,2585,2585,0
20241105,142700,80687695,2585,2585,2585,2585,0
20241105,142600,80687695,2585,2585,2585,2585,0
20241105,142500,80687695,2585,2585,2585,2585,0
20241105,142400,80687695,2585,2585,2585,2585,0
20241105,142300,80687695,2585,2585,2585,2585,0
20241105,142200,80687695,2585,2585,2585,2585,0
20241105,142100,80687695,2585,2585,2585,2585,0
20241105,142000,80687695,2585,2585,2585,2585,0
20241105,141900,80687695,2585,2585,2585,2585,0
20241105,141800,80687695,2585,2585,2585,2585,0
20241105,141700,80687695,2585,2585,2585,2585,0
20241105,141600,80687695,2585,2585,2585,2585,0
20241105,141500,80687695,2585,2585,2585,2585,0
20241105,141400,80687695,2585,2585,2585,2585,0
20241105,141300,80687695,2585,2585,2585,2585,0
20241105,141200,80687695,2585,2585,2585,2585,1
20241105,141100,80685110,2575,2575,2575,2575,0
20241105,141000,80685110,2575,2575,2575,2575,0
20241105,140900,80685110,2575,2575,2575,2575,0
20241105,140800,80685110,2575,2575,2575,2575,2
20241105,140700,80679960,2575,2575,2575,2575,0
20241105,140600,80679960,2575,2575,2575,2575,0
20241105,140500,80679960,2575,2575,2575,2575,0
20241105,140400,80679960,2575,2575,2575,2575,0
20241105,140300,80679960,2575,2575,2575,2575,0
20241105,140200,80679960,2575,2575,2575,2575,0
20241105,140100,80679960,2575,2575,2575,2575,0
20241105,140000,80679960,2575,2575,2575,2575,0
20241105,135900,80679960,2575,2575,2575,2575,0
20241105,135800,80679960,2575,2575,2575,2575,0
20241105,135700,80679960,2575,2580,2580,2575,2
20241105,135600,80674805,2585,2585,2585,2585,0
20241105,135500,80674805,2585,2585,2585,2585,0
20241105,135400,80674805,2585,2585,2585,2585,0
20241105,135300,80674805,2585,2585,2585,2585,0
20241105,135200,80674805,2585,2585,2585,2585,0
20241105,135100,80674805,2585,2585,2585,2585,0
20241105,135000,80674805,2585,2585,2585,2585,0
20241105,134900,80674805,2585,2585,2585,2585,0
20241105,134800,80674805,2585,2585,2585,2585,0
20241105,134700,80674805,2585,2585,2585,2585,0
20241105,134600,80674805,2585,2585,2585,2585,0
20241105,134500,80674805,2585,2585,2585,2585,2
20241105,134400,80669635,2575,2575,2575,2575,0
20241105,134300,80669635,2575,2575,2575,2575,0
20241105,134200,80669635,2575,2575,2575,2575,14
20241105,134100,80633585,2575,2575,2575,2575,0
20241105,134000,80633585,2575,2575,2575,2575,0
20241105,133900,80633585,2575,2575,2575,2575,0
20241105,133800,80633585,2575,2575,2575,2575,0
20241105,133700,80633585,2575,2575,2575,2575,623
20241105,133600,79029360,2575,2575,2575,2575,1000
20241105,133500,76454360,2580,2580,2580,2580,69
20241105,133400,76276340,2585,2585,2585,2585,0
20241105,133300,76276340,2585,2585,2585,2585,0
20241105,133200,76276340,2585,2585,2585,2585,0
20241105,133100,76276340,2585,2585,2585,2585,0
20241105,133000,76276340,2585,2585,2585,2585,0
20241105,132900,76276340,2585,2585,2585,2585,0
20241105,132800,76276340,2585,2585,2585,2585,0
20241105,132700,76276340,2585,2585,2585,2585,3
20241105,132600,76268585,2590,2590,2590,2590,0
20241105,132500,76268585,2590,2590,2590,2590,0
20241105,132400,76268585,2590,2590,2590,2590,100
20241105,132300,76009585,2590,2590,2590,2590,0
20241105,132200,76009585,2590,2590,2590,2590,104
20241105,132100,75740225,2590,2590,2590,2590,2
20241105,132000,75735045,2595,2595,2595,2595,0
20241105,131900,75735045,2595,2595,2595,2595,0
20241105,131800,75735045,2595,2595,2595,2595,0
20241105,131700,75735045,2595,2595,2595,2595,0
20241105,131600,75735045,2595,2595,2595,2595,0
20241105,131500,75735045,2595,2600,2600,2595,22
20241105,131400,75677905,2605,2605,2605,2605,0
20241105,131300,75677905,2605,2605,2605,2605,10
20241105,131200,75651855,2605,2605,2605,2605,1
20241105,131100,75649250,2590,2590,2590,2590,0
20241105,131000,75649250,2590,2590,2590,2590,235
20241105,130900,75040600,2590,2590,2590,2590,195
20241105,130800,74535550,2590,2590,2590,2590,0
20241105,130700,74535550,2590,2590,2590,2590,0
20241105,130600,74535550,2590,2590,2590,2590,0
20241105,130500,74535550,2590,2590,2590,2590,0
20241105,130400,74535550,2590,2590,2590,2590,0
20241105,130300,74535550,2590,2590,2590,2590,1
20241105,130200,74532960,2600,2600,2600,2600,849
20241105,130100,72325560,2600,2600,2600,2600,0
20241105,130000,72325560,2600,2600,2600,2600,0
20241105,125900,72325560,2600,2595,2600,2595,4
20241105,125800,72315175,2585,2585,2585,2585,600
20241105,125700,70764175,2600,2600,2600,2600,0
20241105,125600,70764175,2600,2600,2600,2600,5
20241105,125500,70751175,2600,2600,2600,2600,0
20241105,125400,70751175,2600,2600,2600,2600,773
20241105,125300,68741375,2600,2600,2600,2600,0
20241105,125200,68741375,2600,2600,2600,2600,0
20241105,125100,68741375,2600,2600,2600,2600,0
20241105,125000,68741375,2600,2600,2600,2600,0
20241105,124900,68741375,2600,2600,2600,2600,5
20241105,124800,68728375,2600,2600,2600,2600,4
20241105,124700,68717975,2605,2605,2605,2605,0
20241105,124600,68717975,2605,2605,2605,2605,0
20241105,124500,68717975,2605,2605,2605,2605,32
20241105,124400,68634615,2610,2625,2625,2595,1270
20241105,124300,65323505,2625,2625,2625,2620,3
20241105,124200,65315635,2605,2615,2615,2605,11
20241105,124100,65286970,2605,2605,2620,2605,88
20241105,124000,65057715,2625,2610,2625,2605,69
20241105,123900,64877320,2615,2600,2615,2600,17
20241105,123800,64832955,2595,2600,2600,2595,24
20241105,123700,64770665,2620,2595,2620,2595,7
20241105,123600,64752455,2625,2590,2640,2590,893
20241105,123500,62427775,2590,2580,2590,2580,216
20241105,123400,61870475,2580,2580,2580,2580,0
20241105,123300,61870475,2580,2580,2580,2580,2
20241105,123200,61865315,2580,2580,2580,2580,31
20241105,123100,61785335,2580,2580,2580,2580,0
20241105,123000,61785335,2580,2580,2580,2580,0
20241105,122900,61785335,2580,2580,2580,2580,0
20241105,122800,61785335,2580,2580,2580,2580,0
20241105,122700,61785335,2580,2580,2580,2580,0
20241105,122600,61785335,2580,2580,2580,2580,0
20241105,122500,61785335,2580,2580,2580,2580,0
20241105,122400,61785335,2580,2555,2580,2555,195
20241105,122300,61287010,2580,2540,2580,2540,5484
20241105,122200,47193035,2540,2540,2540,2540,103
20241105,122100,46931415,2545,2545,2545,2545,0
20241105,122000,46931415,2545,2545,2545,2545,0
20241105,121900,46931415,2545,2545,2545,2545,0
20241105,121800,46931415,2545,2545,2545,2545,0
20241105,121700,46931415,2545,2545,2545,2545,0
20241105,121600,46931415,2545,2545,2545,2545,0
20241105,121500,46931415,2545,2545,2545,2545,0
20241105,121400,46931415,2545,2545,2545,2545,0
20241105,121300,46931415,2545,2545,2545,2545,0
20241105,121200,46931415,2545,2545,2545,2545,0
20241105,121100,46931415,2545,2545,2545,2545,0
20241105,121000,46931415,2545,2545,2545,2545,60
20241105,120900,46778715,2530,2530,2530,2530,0
20241105,120800,46778715,2530,2530,2530,2530,0
20241105,120700,46778715,2530,2530,2530,2530,0
20241105,120600,46778715,2530,2535,2535,2530,1000
20241105,120500,44248265,2535,2535,2535,2535,0
20241105,120400,44248265,2535,2535,2535,2535,0
20241105,120300,44248265,2535,2535,2535,2535,0
20241105,120200,44248265,2535,2535,2535,2535,0
20241105,120100,44248265,2535,2535,2535,2535,0
20241105,120000,44248265,2535,2535,2535,2535,0
20241105,115900,44248265,2535,2535,2535,2535,0
20241105,115800,44248265,2535,2535,2535,2535,0
20241105,115700,44248265,2535,2535,2535,2535,0
20241105,115600,44248265,2535,2535,2535,2535,0
20241105,115500,44248265,2535,2535,2535,2535,0
20241105,115400,44248265,2535,2535,2535,2535,0
20241105,115300,44248265,2535,2535,2535,2535,68
20241105,115200,44075885,2545,2545,2545,2545,0
20241105,115100,44075885,2545,2545,2545,2545,0
20241105,115000,44075885,2545,2545,2545,2545,0
20241105,114900,44075885,2545,2545,2545,2545,0
20241105,114800,44075885,2545,2545,2545,2545,0
20241105,114700,44075885,2545,2545,2545,2545,0
20241105,114600,44075885,2545,2545,2545,2545,0
20241105,114500,44075885,2545,2545,2545,2545,0
20241105,114400,44075885,2545,2545,2545,2545,0
20241105,114300,44075885,2545,2545,2545,2545,3
20241105,114200,44068250,2535,2535,2535,2535,0
20241105,114100,44068250,2535,2535,2535,2535,142
20241105,114000,43708280,2545,2545,2545,2545,0
20241105,113900,43708280,2545,2545,2545,2545,0
20241105,113800,43708280,2545,2545,2545,2545,0
20241105,113700,43708280,2545,2545,2545,2545,0
20241105,113600,43708280,2545,2545,2545,2545,1
20241105,113500,43705735,2530,2530,2530,2530,0
20241105,113400,43705735,2530,2530,2530,2530,62
20241105,113300,43548875,2545,2545,2545,2545,0
20241105,113200,43548875,2545,2545,2545,2545,0
20241105,113100,43548875,2545,2545,2545,2545,0
20241105,113000,43548875,2545,2530,2545,2530,11
20241105,112900,43520895,2540,2540,2540,2540,0
20241105,112800,43520895,2540,2540,2540,2540,333
20241105,112700,42675075,2540,2540,2540,2540,0
20241105,112600,42675075,2540,2540,2540,2540,0
20241105,112500,42675075,2540,2540,2540,2540,47
20241105,112400,42555695,2555,2555,2555,2555,0
20241105,112300,42555695,2555,2555,2555,2555,54
20241105,112200,42417725,2540,2540,2540,2540,83
20241105,112100,42206905,2555,2555,2555,2555,310
20241105,112000,41414855,2555,2555,2555,2555,705
20241105,111900,39613580,2555,2555,2555,2555,0
20241105,111800,39613580,2555,2555,2555,2555,0
20241105,111700,39613580,2555,2555,2555,2555,0
20241105,111600,39613580,2555,2555,2555,2555,0
20241105,111500,39613580,2555,2555,2555,2555,0
20241105,111400,39613580,2555,2555,2555,2555,0
20241105,111300,39613580,2555,2555,2555,2555,0
20241105,111200,39613580,2555,2555,2555,2555,0
20241105,111100,39613580,2555,2555,2555,2555,10
20241105,111000,39588030,2555,2555,2555,2555,3
20241105,110900,39580365,2555,2555,2555,2555,0
20241105,110800,39580365,2555,2555,2555,2555,0
20241105,110700,39580365,2555,2555,2555,2555,0
20241105,110600,39580365,2555,2555,2555,2555,0
20241105,110500,39580365,2555,2555,2555,2555,0
20241105,110400,39580365,2555,2555,2555,2555,0
20241105,110300,39580365,2555,2555,2555,2555,0
20241105,110200,39580365,2555,2550,2555,2550,2
20241105,110100,39575260,2545,2545,2545,2545,0
20241105,110000,39575260,2545,2550,2550,2545,2
20241105,105900,39570165,2540,2540,2540,2540,1
20241105,105800,39567625,2555,2555,2555,2555,0
20241105,105700,39567625,2555,2540,2555,2540,829
20241105,105600,37461925,2530,2530,2530,2530,0
20241105,105500,37461925,2530,2555,2555,2530,7802
20241105,105400,17707040,2560,2560,2560,2560,0
20241105,105300,17707040,2560,2560,2560,2560,0
20241105,105200,17707040,2560,2560,2560,2560,1
20241105,105100,17704480,2560,2560,2560,2560,0
20241105,105000,17704480,2560,2560,2560,2560,0
20241105,104900,17704480,2560,2560,2560,2560,0
20241105,104800,17704480,2560,2560,2560,2560,12
20241105,104700,17673760,2560,2560,2560,2560,100
20241105,104600,17417760,2560,2560,2560,2560,0
20241105,104500,17417760,2560,2560,2560,2560,0
20241105,104400,17417760,2560,2560,2560,2560,0
20241105,104300,17417760,2560,2560,2560,2560,0
20241105,104200,17417760,2560,2560,2560,2560,0
20241105,104100,17417760,2560,2560,2560,2560,3
20241105,104000,17410080,2560,2560,2560,2560,2
20241105,103900,17404960,2565,2565,2565,2565,207
20241105,103800,16874005,2570,2570,2570,2570,0
20241105,103700,16874005,2570,2570,2570,2570,0
20241105,103600,16874005,2570,2570,2570,2570,0
20241105,103500,16874005,2570,2570,2570,2570,0
20241105,103400,16874005,2570,2570,2570,2570,0
20241105,103300,16874005,2570,2570,2570,2570,0
20241105,103200,16874005,2570,2570,2570,2570,0
20241105,103100,16874005,2570,2570,2570,2570,0
20241105,103000,16874005,2570,2570,2570,2570,0
20241105,102900,16874005,2570,2570,2570,2570,0
20241105,102800,16874005,2570,2570,2570,2570,0
20241105,102700,16874005,2570,2570,2570,2570,0
20241105,102600,16874005,2570,2570,2570,2570,0
20241105,102500,16874005,2570,2570,2570,2570,0
20241105,102400,16874005,2570,2570,2570,2570,0
20241105,102300,16874005,2570,2570,2570,2570,0
20241105,102200,16874005,2570,2570,2570,2570,0
20241105,102100,16874005,2570,2570,2570,2570,0
20241105,102000,16874005,2570,2560,2570,2560,4
20241105,101900,16863755,2560,2560,2560,2560,0
20241105,101800,16863755,2560,2560,2560,2560,1
20241105,101700,16861195,2570,2570,2570,2570,0
20241105,101600,16861195,2570,2570,2570,2570,0
20241105,101500,16861195,2570,2570,2570,2570,0
20241105,101400,16861195,2570,2570,2570,2570,0
20241105,101300,16861195,2570,2570,2570,2570,0
20241105,101200,16861195,2570,2570,2570,2570,0
20241105,101100,16861195,2570,2570,2570,2570,0
20241105,101000,16861195,2570,2570,2570,2570,0
20241105,100900,16861195,2570,2570,2570,2570,0
20241105,100800,16861195,2570,2565,2570,2565,13
20241105,100700,16827845,2545,2545,2545,2545,241
20241105,100600,16214500,2565,2565,2565,2565,0
20241105,100500,16214500,2565,2565,2565,2565,1
20241105,100400,16211935,2550,2550,2550,2550,0
20241105,100300,16211935,2550,2550,2550,2550,0
20241105,100200,16211935,2550,2550,2550,2550,0
20241105,100100,16211935,2550,2550,2550,2550,0
20241105,100000,16211935,2550,2550,2550,2550,0
20241105,095900,16211935,2550,2550,2550,2550,0
20241105,095800,16211935,2550,2550,2550,2550,0
20241105,095700,16211935,2550,2550,2550,2550,0
20241105,095600,16211935,2550,2550,2550,2550,0
20241105,095500,16211935,2550,2550,2550,2550,28
20241105,095400,16140535,2555,2555,2555,2555,0
20241105,095300,16140535,2555,2555,2555,2555,4
20241105,095200,16130315,2555,2555,2555,2555,69
20241105,095100,15954020,2550,2550,2550,2550,0
20241105,095000,15954020,2550,2550,2550,2550,0
20241105,094900,15954020,2550,2550,2550,2550,0
20241105,094800,15954020,2550,2550,2550,2550,0
20241105,094700,15954020,2550,2550,2550,2550,0
20241105,094600,15954020,2550,2550,2550,2550,39
20241105,094500,15854570,2550,2550,2550,2550,0
20241105,094400,15854570,2550,2550,2550,2550,0
20241105,094300,15854570,2550,2550,2550,2550,1
20241105,094200,15852020,2550,2555,2555,2550,49
20241105,094100,15726875,2555,2555,2555,2555,12
20241105,094000,15696215,2545,2545,2545,2545,215
20241105,093900,15149040,2550,2550,2550,2550,249
20241105,093800,14514090,2570,2570,2570,2570,1029
20241105,093700,11869560,2570,2570,2570,2570,1
20241105,093600,11866990,2570,2570,2570,2570,0
20241105,093500,11866990,2570,2565,2570,2565,17
20241105,093400,11823380,2550,2550,2550,2550,0
20241105,093300,11823380,2550,2570,2570,2550,347
20241105,093200,10938230,2560,2560,2560,2560,0
20241105,093100,10938230,2560,2555,2560,2555,301
20241105,093000,10168170,2555,2560,2560,2555,4
20241105,092900,10157935,2550,2540,2550,2540,974
20241105,092800,7680365,2540,2540,2540,2540,1
20241105,092700,7677825,2540,2540,2540,2540,0
20241105,092600,7677825,2540,2540,2540,2540,0
20241105,092500,7677825,2540,2525,2540,2525,34
20241105,092400,7591960,2525,2525,2525,2525,0
20241105,092300,7591960,2525,2525,2525,2525,1
20241105,092200,7589435,2520,2520,2520,2520,0
20241105,092100,7589435,2520,2520,2520,2520,0
20241105,092000,7589435,2520,2520,2520,2520,0
20241105,091900,7589435,2520,2520,2520,2520,0
20241105,091800,7589435,2520,2520,2520,2520,0
20241105,091700,7589435,2520,2520,2520,2520,0
20241105,091600,7589435,2520,2520,2520,2520,0
20241105,091500,7589435,2520,2520,2520,2520,0
20241105,091400,7589435,2520,2520,2520,2520,0
20241105,091300,7589435,2520,2520,2520,2520,0
20241105,091200,7589435,2520,2520,2520,2520,0
20241105,091100,7589435,2520,2530,2530,2520,1000
20241105,091000,5068740,2540,2540,2540,2540,0
20241105,090900,5068740,2540,2540,2540,2540,0
20241105,090800,5068740,2540,2540,2540,2520,549
20241105,090700,3682030,2515,2515,2515,2515,0
20241105,090600,3682030,2515,2515,2515,2515,0
20241105,090500,3682030,2515,2520,2520,2515,1282
20241105,090400,452730,2530,2515,2530,2515,46
20241105,090300,337010,2515,2515,2515,2515,2
20241105,090200,331980,2515,2515,2515,2515,0
20241105,090100,331980,2515,2515,2515,2515,20
20241105,090000,281680,2515,2515,2515,2515,112