KissMeData/044340/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,192500,102668540,5530,5530,5530,5530,71
20241112,192400,102668540,5530,5530,5530,5530,0
20241112,192300,102668540,5530,5530,5530,5530,0
20241112,192200,102668540,5530,5530,5530,5530,0
20241112,192100,102668540,5530,5530,5530,5530,0
20241112,192000,102668540,5530,5530,5530,5530,0
20241112,191900,102668540,5530,5530,5530,5530,0
20241112,191800,102668540,5530,5530,5530,5530,0
20241112,191700,102668540,5530,5530,5530,5530,0
20241112,191600,102668540,5530,5530,5530,5530,0
20241112,191500,102668540,5530,5530,5530,5530,0
20241112,191400,102668540,5530,5530,5530,5530,0
20241112,191300,102668540,5530,5530,5530,5530,0
20241112,191200,102668540,5530,5530,5530,5530,0
20241112,191100,102668540,5530,5530,5530,5530,0
20241112,191000,102668540,5530,5530,5530,5530,0
20241112,190900,102668540,5530,5530,5530,5530,0
20241112,190800,102668540,5530,5530,5530,5530,0
20241112,190700,102668540,5530,5530,5530,5530,0
20241112,190600,102668540,5530,5530,5530,5530,0
20241112,190500,102668540,5530,5530,5530,5530,0
20241112,190400,102668540,5530,5530,5530,5530,0
20241112,190300,102668540,5530,5530,5530,5530,0
20241112,190200,102668540,5530,5530,5530,5530,0
20241112,190100,102668540,5530,5530,5530,5530,0
20241112,190000,102668540,5530,5530,5530,5530,0
20241112,185900,102668540,5530,5530,5530,5530,0
20241112,185800,102668540,5530,5530,5530,5530,0
20241112,185700,102668540,5530,5530,5530,5530,0
20241112,185600,102668540,5530,5530,5530,5530,0
20241112,185500,102668540,5530,5530,5530,5530,71
20241112,185400,102668540,5530,5530,5530,5530,0
20241112,185300,102668540,5530,5530,5530,5530,0
20241112,185200,102668540,5530,5530,5530,5530,0
20241112,185100,102668540,5530,5530,5530,5530,0
20241112,185000,102668540,5530,5530,5530,5530,0
20241112,184900,102668540,5530,5530,5530,5530,0
20241112,184800,102668540,5530,5530,5530,5530,0
20241112,184700,102668540,5530,5530,5530,5530,0
20241112,184600,102668540,5530,5530,5530,5530,0
20241112,184500,102668540,5530,5530,5530,5530,0
20241112,184400,102668540,5530,5530,5530,5530,0
20241112,184300,102668540,5530,5530,5530,5530,0
20241112,184200,102668540,5530,5530,5530,5530,0
20241112,184100,102668540,5530,5530,5530,5530,0
20241112,184000,102668540,5530,5530,5530,5530,0
20241112,183900,102668540,5530,5530,5530,5530,0
20241112,183800,102668540,5530,5530,5530,5530,0
20241112,183700,102668540,5530,5530,5530,5530,0
20241112,183600,102668540,5530,5530,5530,5530,0
20241112,183500,102668540,5530,5530,5530,5530,0
20241112,183400,102668540,5530,5530,5530,5530,0
20241112,183300,102668540,5530,5530,5530,5530,0
20241112,183200,102668540,5530,5530,5530,5530,0
20241112,183100,102668540,5530,5530,5530,5530,0
20241112,183000,102668540,5530,5530,5530,5530,0
20241112,182900,102668540,5530,5530,5530,5530,0
20241112,182800,102668540,5530,5530,5530,5530,0
20241112,182700,102668540,5530,5530,5530,5530,0
20241112,182600,102668540,5530,5530,5530,5530,0
20241112,182500,102668540,5530,5530,5530,5530,71
20241112,182400,102668540,5530,5530,5530,5530,0
20241112,182300,102668540,5530,5530,5530,5530,0
20241112,182200,102668540,5530,5530,5530,5530,0
20241112,182100,102668540,5530,5530,5530,5530,0
20241112,182000,102668540,5530,5530,5530,5530,0
20241112,181900,102668540,5530,5530,5530,5530,0
20241112,181800,102668540,5530,5530,5530,5530,0
20241112,181700,102668540,5530,5530,5530,5530,0
20241112,181600,102668540,5530,5530,5530,5530,0
20241112,181500,102668540,5530,5530,5530,5530,0
20241112,181400,102668540,5530,5530,5530,5530,0
20241112,181300,102668540,5530,5530,5530,5530,0
20241112,181200,102668540,5530,5530,5530,5530,0
20241112,181100,102668540,5530,5530,5530,5530,0
20241112,181000,102668540,5530,5530,5530,5530,0
20241112,180900,102668540,5530,5530,5530,5530,0
20241112,180800,102668540,5530,5530,5530,5530,0
20241112,180700,102668540,5530,5530,5530,5530,0
20241112,180600,102668540,5530,5530,5530,5530,0
20241112,180500,102668540,5530,5530,5530,5530,0
20241112,180400,102668540,5530,5530,5530,5530,0
20241112,180300,102668540,5530,5530,5530,5530,0
20241112,180200,102668540,5530,5530,5530,5530,0
20241112,180100,102668540,5530,5530,5530,5530,0
20241112,180000,102668540,5530,5530,5530,5530,0
20241112,175900,102668540,5530,5530,5530,5530,0
20241112,175800,102668540,5530,5530,5530,5530,0
20241112,175700,102668540,5530,5530,5530,5530,0
20241112,175600,102668540,5530,5530,5530,5530,0
20241112,175500,102668540,5530,5530,5530,5530,71
20241112,175400,102668540,5530,5530,5530,5530,0
20241112,175300,102668540,5530,5530,5530,5530,0
20241112,175200,102668540,5530,5530,5530,5530,0
20241112,175100,102668540,5530,5530,5530,5530,0
20241112,175000,102668540,5530,5530,5530,5530,0
20241112,174900,102668540,5530,5530,5530,5530,0
20241112,174800,102668540,5530,5530,5530,5530,0
20241112,174700,102668540,5530,5530,5530,5530,0
20241112,174600,102668540,5530,5530,5530,5530,0
20241112,174500,102668540,5530,5530,5530,5530,0
20241112,174400,102668540,5530,5530,5530,5530,0
20241112,174300,102668540,5530,5530,5530,5530,0
20241112,174200,102668540,5530,5530,5530,5530,0
20241112,174100,102668540,5530,5530,5530,5530,0
20241112,174000,102668540,5530,5530,5530,5530,0
20241112,173900,102668540,5530,5530,5530,5530,0
20241112,173800,102668540,5530,5530,5530,5530,0
20241112,173700,102668540,5530,5530,5530,5530,0
20241112,173600,102668540,5530,5530,5530,5530,0
20241112,173500,102668540,5530,5530,5530,5530,0
20241112,173400,102668540,5530,5530,5530,5530,0
20241112,173300,102668540,5530,5530,5530,5530,0
20241112,173200,102668540,5530,5530,5530,5530,0
20241112,173100,102668540,5530,5530,5530,5530,0
20241112,173000,102668540,5530,5530,5530,5530,0
20241112,172900,102668540,5530,5530,5530,5530,0
20241112,172800,102668540,5530,5530,5530,5530,0
20241112,172700,102668540,5530,5530,5530,5530,0
20241112,172600,102668540,5530,5530,5530,5530,0
20241112,172500,102668540,5530,5530,5530,5530,71
20241112,172400,102668540,5530,5530,5530,5530,0
20241112,172300,102668540,5530,5530,5530,5530,0
20241112,172200,102668540,5530,5530,5530,5530,0
20241112,172100,102668540,5530,5530,5530,5530,0
20241112,172000,102668540,5530,5530,5530,5530,0
20241112,171900,102668540,5530,5530,5530,5530,0
20241112,171800,102668540,5530,5530,5530,5530,0
20241112,171700,102668540,5530,5530,5530,5530,0
20241112,171600,102668540,5530,5530,5530,5530,0
20241112,171500,102668540,5530,5530,5530,5530,0
20241112,171400,102668540,5530,5530,5530,5530,0
20241112,171300,102668540,5530,5530,5530,5530,0
20241112,171200,102668540,5530,5530,5530,5530,0
20241112,171100,102668540,5530,5530,5530,5530,0
20241112,171000,102668540,5530,5530,5530,5530,0
20241112,170900,102668540,5530,5530,5530,5530,0
20241112,170800,102668540,5530,5530,5530,5530,0
20241112,170700,102668540,5530,5530,5530,5530,0
20241112,170600,102668540,5530,5530,5530,5530,0
20241112,170500,102668540,5530,5530,5530,5530,0
20241112,170400,102668540,5530,5530,5530,5530,0
20241112,170300,102668540,5530,5530,5530,5530,0
20241112,170200,102668540,5530,5530,5530,5530,0
20241112,170100,102668540,5530,5530,5530,5530,0
20241112,170000,102668540,5530,5530,5530,5530,0
20241112,165900,102668540,5530,5530,5530,5530,0
20241112,165800,102668540,5530,5530,5530,5530,0
20241112,165700,102668540,5530,5530,5530,5530,0
20241112,165600,102668540,5530,5530,5530,5530,0
20241112,165500,102668540,5530,5530,5530,5530,71
20241112,165400,102668540,5530,5530,5530,5530,0
20241112,165300,102668540,5530,5530,5530,5530,0
20241112,165200,102668540,5530,5530,5530,5530,0
20241112,165100,102668540,5530,5530,5530,5530,0
20241112,165000,102668540,5530,5530,5530,5530,0
20241112,164900,102668540,5530,5530,5530,5530,0
20241112,164800,102668540,5530,5530,5530,5530,0
20241112,164700,102668540,5530,5530,5530,5530,0
20241112,164600,102668540,5530,5530,5530,5530,0
20241112,164500,102668540,5530,5530,5530,5530,0
20241112,164400,102668540,5530,5530,5530,5530,0
20241112,164300,102668540,5530,5530,5530,5530,0
20241112,164200,102668540,5530,5530,5530,5530,0
20241112,164100,102668540,5530,5530,5530,5530,0
20241112,164000,102668540,5530,5530,5530,5530,0
20241112,163900,102668540,5530,5530,5530,5530,0
20241112,163800,102668540,5530,5530,5530,5530,0
20241112,163700,102668540,5530,5530,5530,5530,0
20241112,163600,102668540,5530,5530,5530,5530,0
20241112,163500,102668540,5530,5530,5530,5530,0
20241112,163400,102668540,5530,5530,5530,5530,0
20241112,163300,102668540,5530,5530,5530,5530,0
20241112,163200,102668540,5530,5530,5530,5530,0
20241112,163100,102668540,5530,5530,5530,5530,0
20241112,163000,102668540,5530,5530,5530,5530,0
20241112,162900,102668540,5530,5530,5530,5530,0
20241112,162800,102668540,5530,5530,5530,5530,0
20241112,162700,102668540,5530,5530,5530,5530,0
20241112,162600,102668540,5530,5530,5530,5530,0
20241112,162500,102668540,5530,5530,5530,5530,71
20241112,162400,102668540,5530,5530,5530,5530,0
20241112,162300,102668540,5530,5530,5530,5530,0
20241112,162200,102668540,5530,5530,5530,5530,0
20241112,162100,102668540,5530,5530,5530,5530,0
20241112,162000,102668540,5530,5530,5530,5530,0
20241112,161900,102668540,5530,5530,5530,5530,0
20241112,161800,102668540,5530,5530,5530,5530,0
20241112,161700,102668540,5530,5530,5530,5530,0
20241112,161600,102668540,5530,5530,5530,5530,0
20241112,161500,102668540,5530,5530,5530,5530,0
20241112,161400,102668540,5530,5530,5530,5530,0
20241112,161300,102668540,5530,5530,5530,5530,0
20241112,161200,102668540,5530,5530,5530,5530,0
20241112,161100,102668540,5530,5530,5530,5530,0
20241112,161000,102668540,5530,5530,5530,5530,0
20241112,160900,102668540,5530,5530,5530,5530,0
20241112,160800,102668540,5530,5530,5530,5530,0
20241112,160700,102668540,5530,5530,5530,5530,0
20241112,160600,102668540,5530,5530,5530,5530,0
20241112,160500,102668540,5530,5530,5530,5530,0
20241112,160400,102668540,5530,5530,5530,5530,0
20241112,160300,102668540,5530,5530,5530,5530,0
20241112,160200,102668540,5530,5530,5530,5530,0
20241112,160100,102668540,5530,5530,5530,5530,0
20241112,160000,102668540,5530,5530,5530,5530,0
20241112,155900,102668540,5530,5530,5530,5530,0
20241112,155800,102668540,5530,5530,5530,5530,0
20241112,155700,102668540,5530,5530,5530,5530,0
20241112,155600,102668540,5530,5530,5530,5530,0
20241112,155500,102668540,5530,5530,5530,5530,71
20241112,155400,102668540,5530,5530,5530,5530,0
20241112,155300,102668540,5530,5530,5530,5530,0
20241112,155200,102668540,5530,5530,5530,5530,0
20241112,155100,102668540,5530,5530,5530,5530,0
20241112,155000,102668540,5530,5530,5530,5530,0
20241112,154900,102668540,5530,5530,5530,5530,0
20241112,154800,102668540,5530,5530,5530,5530,0
20241112,154700,102668540,5530,5530,5530,5530,0
20241112,154600,102668540,5530,5530,5530,5530,0
20241112,154500,102668540,5530,5530,5530,5530,0
20241112,154400,102668540,5530,5530,5530,5530,0
20241112,154300,102668540,5530,5530,5530,5530,0
20241112,154200,102668540,5530,5530,5530,5530,0
20241112,154100,102668540,5530,5530,5530,5530,0
20241112,154000,102668540,5530,5530,5530,5530,0
20241112,153900,102668540,5530,5530,5530,5530,0
20241112,153800,102668540,5530,5530,5530,5530,0
20241112,153700,102668540,5530,5530,5530,5530,0
20241112,153600,102668540,5530,5530,5530,5530,0
20241112,153500,102668540,5530,5530,5530,5530,0
20241112,153400,102668540,5530,5530,5530,5530,0
20241112,153300,102668540,5530,5530,5530,5530,0
20241112,153200,102668540,5530,5530,5530,5530,0
20241112,153100,102668540,5530,5530,5530,5530,0
20241112,153000,102668540,5530,5530,5530,5530,71
20241112,152900,102275910,5500,5500,5500,5500,0
20241112,152800,102275910,5500,5500,5500,5500,0
20241112,152700,102275910,5500,5500,5500,5500,0
20241112,152600,102275910,5500,5500,5500,5500,0
20241112,152500,102275910,5500,5500,5500,5500,0
20241112,152400,102275910,5500,5500,5500,5500,0
20241112,152300,102275910,5500,5500,5500,5500,0
20241112,152200,102275910,5500,5500,5500,5500,0
20241112,152100,102275910,5500,5500,5500,5500,0
20241112,152000,102275910,5500,5500,5500,5500,0
20241112,151900,102275910,5500,5520,5520,5500,336
20241112,151800,100424920,5530,5530,5530,5530,1
20241112,151700,100419390,5530,5510,5530,5510,98
20241112,151600,99879370,5530,5520,5530,5520,900
20241112,151500,94903600,5520,5520,5520,5520,1
20241112,151400,94898080,5520,5520,5520,5520,0
20241112,151300,94898080,5520,5520,5520,5520,6
20241112,151200,94864960,5520,5520,5520,5520,0
20241112,151100,94864960,5520,5520,5520,5520,0
20241112,151000,94864960,5520,5520,5520,5520,1
20241112,150900,94859440,5520,5520,5520,5520,1
20241112,150800,94853920,5510,5510,5510,5510,0
20241112,150700,94853920,5510,5520,5520,5510,15
20241112,150600,94771170,5520,5520,5520,5520,0
20241112,150500,94771170,5520,5510,5520,5510,591
20241112,150400,91514170,5510,5510,5510,5510,0
20241112,150300,91514170,5510,5510,5510,5510,500
20241112,150200,88759170,5510,5510,5510,5510,1
20241112,150100,88753660,5500,5500,5510,5500,111
20241112,150000,88142410,5510,5510,5510,5500,339
20241112,145900,86276830,5510,5510,5510,5510,110
20241112,145800,85670730,5520,5520,5520,5520,0
20241112,145700,85670730,5520,5520,5520,5520,3
20241112,145600,85654170,5520,5520,5520,5520,3
20241112,145500,85637610,5520,5520,5520,5520,2
20241112,145400,85626570,5520,5520,5520,5520,0
20241112,145300,85626570,5520,5520,5520,5520,0
20241112,145200,85626570,5520,5520,5520,5520,4
20241112,145100,85604490,5510,5510,5510,5510,1
20241112,145000,85598980,5520,5520,5520,5520,0
20241112,144900,85598980,5520,5520,5520,5520,11
20241112,144800,85538260,5520,5520,5520,5520,2
20241112,144700,85527220,5520,5520,5520,5520,0
20241112,144600,85527220,5520,5520,5520,5520,1
20241112,144500,85521700,5500,5500,5500,5500,0
20241112,144400,85521700,5500,5510,5510,5500,1484
20241112,144300,77352110,5530,5530,5530,5530,1
20241112,144200,77346580,5530,5530,5530,5530,0
20241112,144100,77346580,5530,5530,5530,5530,1
20241112,144000,77341050,5510,5510,5510,5510,335
20241112,143900,75495200,5530,5530,5530,5530,0
20241112,143800,75495200,5530,5510,5530,5510,366
20241112,143700,73478280,5520,5530,5530,5520,11
20241112,143600,73417500,5530,5530,5530,5530,0
20241112,143500,73417500,5530,5530,5530,5530,0
20241112,143400,73417500,5530,5530,5530,5530,0
20241112,143300,73417500,5530,5530,5530,5530,1
20241112,143200,73411970,5530,5530,5530,5530,0
20241112,143100,73411970,5530,5530,5530,5530,1
20241112,143000,73406440,5510,5530,5530,5510,2
20241112,142900,73395400,5510,5510,5510,5510,0
20241112,142800,73395400,5510,5530,5530,5510,131
20241112,142700,72673570,5510,5510,5510,5510,220
20241112,142600,71461370,5530,5530,5530,5530,0
20241112,142500,71461370,5530,5530,5530,5530,1
20241112,142400,71455840,5530,5530,5530,5530,0
20241112,142300,71455840,5530,5520,5530,5520,959
20241112,142200,66161760,5540,5540,5540,5540,0
20241112,142100,66161760,5540,5540,5540,5540,0
20241112,142000,66161760,5540,5540,5540,5540,0
20241112,141900,66161760,5540,5540,5540,5540,0
20241112,141800,66161760,5540,5540,5540,5540,0
20241112,141700,66161760,5540,5530,5540,5530,2
20241112,141600,66150690,5540,5520,5540,5520,14
20241112,141500,66073390,5520,5510,5520,5510,27
20241112,141400,65924600,5520,5520,5520,5520,1
20241112,141300,65919080,5520,5520,5520,5520,0
20241112,141200,65919080,5520,5520,5520,5520,0
20241112,141100,65919080,5520,5520,5520,5520,2
20241112,141000,65908040,5520,5520,5520,5520,0
20241112,140900,65908040,5520,5520,5520,5520,10
20241112,140800,65852840,5520,5520,5520,5520,0
20241112,140700,65852840,5520,5520,5520,5520,0
20241112,140600,65852840,5520,5520,5520,5520,0
20241112,140500,65852840,5520,5510,5520,5510,1000
20241112,140400,60340100,5510,5510,5510,5510,0
20241112,140300,60340100,5510,5510,5510,5510,0
20241112,140200,60340100,5510,5510,5510,5510,1
20241112,140100,60334590,5510,5510,5510,5510,1
20241112,140000,60329080,5510,5510,5510,5510,0
20241112,135900,60329080,5510,5510,5510,5510,10
20241112,135800,60273980,5510,5510,5510,5510,0
20241112,135700,60273980,5510,5510,5510,5510,12
20241112,135600,60207860,5510,5510,5510,5510,0
20241112,135500,60207860,5510,5510,5510,5510,0
20241112,135400,60207860,5510,5510,5510,5510,0
20241112,135300,60207860,5510,5510,5510,5510,1
20241112,135200,60202350,5500,5500,5500,5500,48
20241112,135100,59938350,5510,5510,5510,5510,0
20241112,135000,59938350,5510,5510,5510,5510,0
20241112,134900,59938350,5510,5510,5510,5510,0
20241112,134800,59938350,5510,5510,5510,5510,0
20241112,134700,59938350,5510,5510,5510,5510,50
20241112,134600,59662850,5510,5510,5510,5510,0
20241112,134500,59662850,5510,5510,5510,5510,0
20241112,134400,59662850,5510,5510,5510,5510,0
20241112,134300,59662850,5510,5510,5510,5510,1
20241112,134200,59657340,5510,5510,5510,5510,0
20241112,134100,59657340,5510,5510,5510,5510,0
20241112,134000,59657340,5510,5510,5510,5510,10
20241112,133900,59602240,5510,5510,5510,5510,1
20241112,133800,59596730,5500,5500,5500,5500,0
20241112,133700,59596730,5500,5510,5510,5500,34
20241112,133600,59409430,5510,5510,5510,5510,0
20241112,133500,59409430,5510,5510,5510,5510,2
20241112,133400,59398410,5510,5510,5510,5510,7
20241112,133300,59359840,5510,5510,5510,5510,1
20241112,133200,59354330,5500,5500,5500,5500,0
20241112,133100,59354330,5500,5500,5500,5500,0
20241112,133000,59354330,5500,5500,5500,5500,241
20241112,132900,58028830,5510,5510,5510,5510,0
20241112,132800,58028830,5510,5510,5510,5510,0
20241112,132700,58028830,5510,5500,5510,5500,99
20241112,132600,57484320,5510,5510,5510,5510,0
20241112,132500,57484320,5510,5510,5510,5510,2
20241112,132400,57473300,5510,5510,5510,5510,1
20241112,132300,57467790,5500,5500,5500,5500,123
20241112,132200,56791290,5500,5520,5520,5500,603
20241112,132100,53471830,5510,5510,5510,5510,0
20241112,132000,53471830,5510,5510,5510,5510,1072
20241112,131900,47565110,5520,5520,5520,5520,0
20241112,131800,47565110,5520,5520,5520,5520,0
20241112,131700,47565110,5520,5520,5520,5520,621
20241112,131600,44137190,5530,5530,5530,5530,0
20241112,131500,44137190,5530,5530,5530,5530,0
20241112,131400,44137190,5530,5530,5530,5530,11
20241112,131300,44076360,5520,5520,5520,5520,0
20241112,131200,44076360,5520,5520,5520,5520,121
20241112,131100,43408440,5530,5530,5530,5530,0
20241112,131000,43408440,5530,5530,5530,5530,69
20241112,130900,43026870,5540,5540,5540,5540,0
20241112,130800,43026870,5540,5540,5540,5540,0
20241112,130700,43026870,5540,5540,5540,5540,0
20241112,130600,43026870,5540,5540,5540,5540,10
20241112,130500,42971470,5550,5550,5550,5550,0
20241112,130400,42971470,5550,5550,5550,5550,0
20241112,130300,42971470,5550,5540,5550,5540,2
20241112,130200,42960380,5550,5550,5550,5550,0
20241112,130100,42960380,5550,5550,5550,5550,1
20241112,130000,42954830,5530,5530,5530,5530,400
20241112,125900,40742830,5550,5550,5550,5550,1
20241112,125800,40737280,5550,5550,5550,5550,1
20241112,125700,40731730,5530,5530,5530,5530,1
20241112,125600,40726200,5560,5550,5560,5550,6
20241112,125500,40692850,5540,5540,5540,5540,0
20241112,125400,40692850,5540,5540,5540,5540,1
20241112,125300,40687310,5550,5550,5550,5550,0
20241112,125200,40687310,5550,5550,5550,5550,3
20241112,125100,40670660,5550,5550,5550,5550,0
20241112,125000,40670660,5550,5550,5550,5550,1
20241112,124900,40665110,5530,5530,5530,5530,0
20241112,124800,40665110,5530,5530,5530,5530,6
20241112,124700,40631930,5530,5530,5530,5530,89
20241112,124600,40139760,5530,5530,5530,5530,0
20241112,124500,40139760,5530,5530,5530,5530,1
20241112,124400,40134230,5560,5540,5560,5540,137
20241112,124300,39375170,5540,5540,5540,5540,0
20241112,124200,39375170,5540,5550,5550,5540,232
20241112,124100,38088170,5550,5550,5550,5550,0
20241112,124000,38088170,5550,5550,5550,5550,6
20241112,123900,38054870,5540,5540,5540,5540,22
20241112,123800,37932990,5540,5540,5540,5540,5
20241112,123700,37905290,5550,5550,5550,5550,0
20241112,123600,37905290,5550,5550,5550,5550,6
20241112,123500,37871990,5550,5550,5550,5550,0
20241112,123400,37871990,5550,5550,5550,5550,2
20241112,123300,37860890,5550,5550,5550,5550,114
20241112,123200,37228190,5560,5560,5560,5560,1
20241112,123100,37222630,5560,5560,5560,5560,0
20241112,123000,37222630,5560,5560,5560,5560,100
20241112,122900,36666630,5560,5560,5560,5560,0
20241112,122800,36666630,5560,5560,5560,5560,0
20241112,122700,36666630,5560,5560,5560,5560,8
20241112,122600,36622150,5560,5560,5560,5560,5
20241112,122500,36594350,5560,5560,5560,5560,14
20241112,122400,36516510,5560,5560,5560,5560,147
20241112,122300,35699190,5560,5550,5560,5550,81
20241112,122200,35249630,5550,5550,5550,5550,120
20241112,122100,34583630,5550,5550,5550,5550,1
20241112,122000,34578080,5560,5560,5560,5560,0
20241112,121900,34578080,5560,5560,5560,5560,1
20241112,121800,34572520,5550,5550,5550,5550,0
20241112,121700,34572520,5550,5550,5550,5550,1
20241112,121600,34566970,5550,5550,5550,5550,1
20241112,121500,34561420,5560,5560,5560,5560,0
20241112,121400,34561420,5560,5560,5560,5560,0
20241112,121300,34561420,5560,5560,5560,5560,0
20241112,121200,34561420,5560,5540,5560,5540,195
20241112,121100,33481100,5560,5540,5560,5540,201
20241112,121000,32363560,5560,5560,5560,5560,0
20241112,120900,32363560,5560,5560,5560,5560,1
20241112,120800,32358000,5540,5540,5540,5540,0
20241112,120700,32358000,5540,5540,5540,5540,0
20241112,120600,32358000,5540,5540,5540,5540,13
20241112,120500,32285980,5560,5560,5560,5560,1
20241112,120400,32280420,5560,5560,5560,5560,0
20241112,120300,32280420,5560,5560,5560,5560,0
20241112,120200,32280420,5560,5560,5560,5560,0
20241112,120100,32280420,5560,5560,5560,5560,1
20241112,120000,32274860,5540,5540,5540,5540,10
20241112,115900,32219460,5560,5560,5560,5560,0
20241112,115800,32219460,5560,5560,5560,5560,1
20241112,115700,32213900,5550,5540,5550,5540,18
20241112,115600,32114100,5540,5540,5540,5540,0
20241112,115500,32114100,5540,5540,5540,5540,24
20241112,115400,31981140,5560,5560,5560,5560,1
20241112,115300,31975580,5540,5540,5540,5540,140
20241112,115200,31199980,5540,5540,5540,5540,1
20241112,115100,31194440,5550,5550,5550,5550,1
20241112,115000,31188890,5560,5560,5560,5560,0
20241112,114900,31188890,5560,5560,5560,5560,0
20241112,114800,31188890,5560,5550,5560,5550,82
20241112,114700,30733060,5550,5540,5550,5540,32
20241112,114600,30555760,5540,5540,5540,5540,3
20241112,114500,30539140,5540,5540,5540,5530,228
20241112,114400,29276150,5540,5540,5540,5540,0
20241112,114300,29276150,5540,5540,5540,5540,2
20241112,114200,29265070,5530,5540,5540,5530,28
20241112,114100,29109970,5540,5540,5540,5540,0
20241112,114000,29109970,5540,5540,5540,5540,0
20241112,113900,29109970,5540,5540,5540,5540,0
20241112,113800,29109970,5540,5540,5540,5540,0
20241112,113700,29109970,5540,5540,5540,5540,0
20241112,113600,29109970,5540,5540,5540,5540,0
20241112,113500,29109970,5540,5540,5540,5540,0
20241112,113400,29109970,5540,5540,5540,5540,0
20241112,113300,29109970,5540,5540,5540,5540,0
20241112,113200,29109970,5540,5540,5540,5540,0
20241112,113100,29109970,5540,5540,5540,5540,0
20241112,113000,29109970,5540,5540,5540,5540,0
20241112,112900,29109970,5540,5540,5540,5540,0
20241112,112800,29109970,5540,5540,5540,5540,0
20241112,112700,29109970,5540,5540,5540,5540,1
20241112,112600,29104430,5540,5540,5540,5540,4
20241112,112500,29082270,5540,5540,5540,5540,0
20241112,112400,29082270,5540,5540,5540,5540,0
20241112,112300,29082270,5540,5540,5540,5540,5
20241112,112200,29054570,5540,5540,5540,5540,0
20241112,112100,29054570,5540,5540,5540,5540,1
20241112,112000,29049030,5540,5540,5540,5540,1
20241112,111900,29043490,5540,5540,5540,5540,10
20241112,111800,28988090,5540,5540,5540,5540,1
20241112,111700,28982550,5530,5530,5530,5530,501
20241112,111600,26212020,5540,5540,5540,5540,1
20241112,111500,26206480,5540,5540,5540,5540,0
20241112,111400,26206480,5540,5540,5540,5540,30
20241112,111300,26040280,5540,5540,5540,5540,3
20241112,111200,26023660,5530,5530,5530,5530,20
20241112,111100,25913060,5530,5530,5530,5530,32
20241112,111000,25736100,5530,5530,5530,5530,0
20241112,110900,25736100,5530,5530,5530,5530,0
20241112,110800,25736100,5530,5530,5530,5530,45
20241112,110700,25487250,5540,5540,5540,5540,2
20241112,110600,25476170,5540,5540,5540,5540,14
20241112,110500,25398610,5540,5540,5540,5540,20
20241112,110400,25287810,5540,5540,5540,5540,41
20241112,110300,25060670,5550,5550,5550,5550,0
20241112,110200,25060670,5550,5550,5550,5550,0
20241112,110100,25060670,5550,5550,5550,5550,22
20241112,110000,24938570,5550,5550,5550,5550,0
20241112,105900,24938570,5550,5550,5550,5550,10
20241112,105800,24883070,5550,5550,5550,5550,0
20241112,105700,24883070,5550,5550,5550,5550,12
20241112,105600,24816470,5550,5550,5550,5550,50
20241112,105500,24538970,5560,5550,5580,5550,20
20241112,105400,24427850,5560,5560,5560,5560,3
20241112,105300,24411170,5550,5550,5550,5550,0
20241112,105200,24411170,5550,5550,5550,5550,598
20241112,105100,21092270,5590,5590,5590,5590,0
20241112,105000,21092270,5590,5580,5590,5560,164
20241112,104900,20180010,5590,5590,5590,5590,0
20241112,104800,20180010,5590,5590,5590,5590,0
20241112,104700,20180010,5590,5590,5590,5590,104
20241112,104600,19598650,5590,5590,5590,5590,0
20241112,104500,19598650,5590,5590,5590,5590,0
20241112,104400,19598650,5590,5590,5590,5590,3
20241112,104300,19581880,5590,5590,5590,5590,0
20241112,104200,19581880,5590,5590,5590,5590,0
20241112,104100,19581880,5590,5590,5590,5590,0
20241112,104000,19581880,5590,5590,5590,5590,17
20241112,103900,19486850,5590,5590,5590,5590,0
20241112,103800,19486850,5590,5590,5590,5590,0
20241112,103700,19486850,5590,5590,5590,5590,4
20241112,103600,19464490,5590,5590,5590,5590,1
20241112,103500,19458900,5580,5580,5580,5580,0
20241112,103400,19458900,5580,5580,5580,5580,9
20241112,103300,19408680,5580,5580,5580,5580,2
20241112,103200,19397520,5580,5580,5580,5580,0
20241112,103100,19397520,5580,5580,5580,5580,1
20241112,103000,19391940,5580,5580,5580,5580,0
20241112,102900,19391940,5580,5580,5580,5580,0
20241112,102800,19391940,5580,5580,5580,5580,1
20241112,102700,19386360,5560,5570,5570,5560,50
20241112,102600,19108000,5580,5580,5580,5580,8
20241112,102500,19063360,5580,5580,5580,5580,6
20241112,102400,19029880,5580,5580,5580,5580,1
20241112,102300,19024300,5580,5580,5580,5580,0
20241112,102200,19024300,5580,5580,5580,5580,10
20241112,102100,18968500,5580,5580,5580,5580,0
20241112,102000,18968500,5580,5580,5580,5580,10
20241112,101900,18912700,5580,5580,5580,5580,4
20241112,101800,18890380,5580,5580,5580,5580,0
20241112,101700,18890380,5580,5580,5580,5580,8
20241112,101600,18845740,5590,5590,5590,5590,13
20241112,101500,18773070,5580,5580,5580,5580,2
20241112,101400,18761910,5590,5580,5590,5580,2
20241112,101300,18750740,5570,5570,5570,5570,47
20241112,101200,18488950,5570,5570,5570,5570,0
20241112,101100,18488950,5570,5570,5570,5570,0
20241112,101000,18488950,5570,5580,5590,5570,129
20241112,100900,17770270,5590,5590,5590,5590,0
20241112,100800,17770270,5590,5590,5590,5590,0
20241112,100700,17770270,5590,5590,5590,5590,4
20241112,100600,17747910,5590,5580,5590,5580,3
20241112,100500,17731160,5590,5580,5590,5580,23
20241112,100400,17602700,5590,5580,5590,5580,4
20241112,100300,17580360,5580,5580,5580,5580,1
20241112,100200,17574780,5580,5580,5580,5580,6
20241112,100100,17541300,5590,5590,5590,5590,0
20241112,100000,17541300,5590,5590,5590,5590,0
20241112,095900,17541300,5590,5590,5590,5590,0
20241112,095800,17541300,5590,5590,5590,5590,0
20241112,095700,17541300,5590,5590,5590,5590,6
20241112,095600,17507760,5590,5580,5590,5550,16
20241112,095500,17418550,5590,5590,5590,5590,2
20241112,095400,17407370,5590,5580,5590,5580,5
20241112,095300,17379460,5580,5580,5580,5580,0
20241112,095200,17379460,5580,5580,5580,5580,0
20241112,095100,17379460,5580,5580,5580,5580,58
20241112,095000,17055820,5550,5570,5570,5550,136
20241112,094900,16299300,5590,5590,5590,5590,0
20241112,094800,16299300,5590,5590,5590,5590,0
20241112,094700,16299300,5590,5590,5590,5590,0
20241112,094600,16299300,5590,5590,5590,5590,0
20241112,094500,16299300,5590,5590,5590,5590,1
20241112,094400,16293710,5570,5580,5580,5570,30
20241112,094300,16126500,5590,5590,5590,5590,23
20241112,094200,15997930,5600,5600,5600,5600,11
20241112,094100,15936330,5590,5600,5600,5590,29
20241112,094000,15774010,5590,5590,5600,5590,36
20241112,093900,15572740,5630,5630,5630,5630,20
20241112,093800,15460140,5630,5630,5630,5630,1
20241112,093700,15454510,5600,5630,5630,5590,53
20241112,093600,15158180,5590,5590,5590,5590,1
20241112,093500,15152590,5590,5590,5590,5590,22
20241112,093400,15029610,5590,5590,5590,5590,0
20241112,093300,15029610,5590,5580,5590,5580,62
20241112,093200,14683050,5590,5590,5590,5590,0
20241112,093100,14683050,5590,5590,5590,5590,0
20241112,093000,14683050,5590,5590,5590,5590,0
20241112,092900,14683050,5590,5580,5590,5550,60
20241112,092800,14349170,5590,5620,5640,5560,175
20241112,092700,13366140,5620,5540,5620,5530,929
20241112,092600,8166070,5550,5560,5560,5550,220
20241112,092500,6944660,5570,5580,5590,5570,89
20241112,092400,6448690,5600,5580,5610,5580,89
20241112,092300,5949840,5610,5580,5610,5580,105
20241112,092200,5361120,5580,5580,5580,5580,13
20241112,092100,5288580,5580,5580,5580,5580,26
20241112,092000,5143500,5580,5580,5580,5580,5
20241112,091900,5115600,5580,5580,5580,5580,1
20241112,091800,5110020,5580,5580,5580,5580,28
20241112,091700,4953780,5580,5580,5580,5580,0
20241112,091600,4953780,5580,5580,5580,5580,3
20241112,091500,4937040,5580,5610,5610,5580,361
20241112,091400,2916340,5610,5620,5620,5610,38
20241112,091300,2703110,5630,5630,5630,5630,1
20241112,091200,2697480,5630,5630,5640,5620,7
20241112,091100,2658060,5670,5670,5670,5670,3
20241112,091000,2641050,5670,5620,5670,5600,36
20241112,090900,2438710,5620,5620,5620,5620,71
20241112,090800,2039690,5610,5620,5620,5610,87
20241112,090700,1551540,5670,5620,5670,5620,68
20241112,090600,1169330,5630,5630,5630,5630,6
20241112,090500,1135550,5630,5640,5640,5630,16
20241112,090400,1045440,5640,5690,5690,5640,10
20241112,090300,988890,5690,5690,5690,5690,1
20241112,090200,983200,5650,5650,5650,5650,0
20241112,090100,983200,5650,5700,5700,5650,18
20241112,090000,881450,5700,5650,5700,5650,156