KissMeData/246720/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,203600,107777510,4750,4750,4750,4750,315
20241114,203500,107777510,4750,4750,4750,4750,0
20241114,203400,107777510,4750,4750,4750,4750,0
20241114,203300,107777510,4750,4750,4750,4750,0
20241114,203200,107777510,4750,4750,4750,4750,0
20241114,203100,107777510,4750,4750,4750,4750,0
20241114,203000,107777510,4750,4750,4750,4750,0
20241114,202900,107777510,4750,4750,4750,4750,0
20241114,202800,107777510,4750,4750,4750,4750,0
20241114,202700,107777510,4750,4750,4750,4750,0
20241114,202600,107777510,4750,4750,4750,4750,0
20241114,202500,107777510,4750,4750,4750,4750,0
20241114,202400,107777510,4750,4750,4750,4750,0
20241114,202300,107777510,4750,4750,4750,4750,0
20241114,202200,107777510,4750,4750,4750,4750,0
20241114,202100,107777510,4750,4750,4750,4750,0
20241114,202000,107777510,4750,4750,4750,4750,0
20241114,201900,107777510,4750,4750,4750,4750,0
20241114,201800,107777510,4750,4750,4750,4750,0
20241114,201700,107777510,4750,4750,4750,4750,0
20241114,201600,107777510,4750,4750,4750,4750,0
20241114,201500,107777510,4750,4750,4750,4750,0
20241114,201400,107777510,4750,4750,4750,4750,0
20241114,201300,107777510,4750,4750,4750,4750,0
20241114,201200,107777510,4750,4750,4750,4750,0
20241114,201100,107777510,4750,4750,4750,4750,0
20241114,201000,107777510,4750,4750,4750,4750,0
20241114,200900,107777510,4750,4750,4750,4750,0
20241114,200800,107777510,4750,4750,4750,4750,0
20241114,200700,107777510,4750,4750,4750,4750,0
20241114,200600,107777510,4750,4750,4750,4750,315
20241114,200500,107777510,4750,4750,4750,4750,0
20241114,200400,107777510,4750,4750,4750,4750,0
20241114,200300,107777510,4750,4750,4750,4750,0
20241114,200200,107777510,4750,4750,4750,4750,0
20241114,200100,107777510,4750,4750,4750,4750,0
20241114,200000,107777510,4750,4750,4750,4750,0
20241114,195900,107777510,4750,4750,4750,4750,0
20241114,195800,107777510,4750,4750,4750,4750,0
20241114,195700,107777510,4750,4750,4750,4750,0
20241114,195600,107777510,4750,4750,4750,4750,0
20241114,195500,107777510,4750,4750,4750,4750,0
20241114,195400,107777510,4750,4750,4750,4750,0
20241114,195300,107777510,4750,4750,4750,4750,0
20241114,195200,107777510,4750,4750,4750,4750,0
20241114,195100,107777510,4750,4750,4750,4750,0
20241114,195000,107777510,4750,4750,4750,4750,0
20241114,194900,107777510,4750,4750,4750,4750,0
20241114,194800,107777510,4750,4750,4750,4750,0
20241114,194700,107777510,4750,4750,4750,4750,0
20241114,194600,107777510,4750,4750,4750,4750,0
20241114,194500,107777510,4750,4750,4750,4750,0
20241114,194400,107777510,4750,4750,4750,4750,0
20241114,194300,107777510,4750,4750,4750,4750,0
20241114,194200,107777510,4750,4750,4750,4750,0
20241114,194100,107777510,4750,4750,4750,4750,0
20241114,194000,107777510,4750,4750,4750,4750,0
20241114,193900,107777510,4750,4750,4750,4750,0
20241114,193800,107777510,4750,4750,4750,4750,0
20241114,193700,107777510,4750,4750,4750,4750,0
20241114,193600,107777510,4750,4750,4750,4750,315
20241114,193500,107777510,4750,4750,4750,4750,0
20241114,193400,107777510,4750,4750,4750,4750,0
20241114,193300,107777510,4750,4750,4750,4750,0
20241114,193200,107777510,4750,4750,4750,4750,0
20241114,193100,107777510,4750,4750,4750,4750,0
20241114,193000,107777510,4750,4750,4750,4750,0
20241114,192900,107777510,4750,4750,4750,4750,0
20241114,192800,107777510,4750,4750,4750,4750,0
20241114,192700,107777510,4750,4750,4750,4750,0
20241114,192600,107777510,4750,4750,4750,4750,0
20241114,192500,107777510,4750,4750,4750,4750,0
20241114,192400,107777510,4750,4750,4750,4750,0
20241114,192300,107777510,4750,4750,4750,4750,0
20241114,192200,107777510,4750,4750,4750,4750,0
20241114,192100,107777510,4750,4750,4750,4750,0
20241114,192000,107777510,4750,4750,4750,4750,0
20241114,191900,107777510,4750,4750,4750,4750,0
20241114,191800,107777510,4750,4750,4750,4750,0
20241114,191700,107777510,4750,4750,4750,4750,0
20241114,191600,107777510,4750,4750,4750,4750,0
20241114,191500,107777510,4750,4750,4750,4750,0
20241114,191400,107777510,4750,4750,4750,4750,0
20241114,191300,107777510,4750,4750,4750,4750,0
20241114,191200,107777510,4750,4750,4750,4750,0
20241114,191100,107777510,4750,4750,4750,4750,0
20241114,191000,107777510,4750,4750,4750,4750,0
20241114,190900,107777510,4750,4750,4750,4750,0
20241114,190800,107777510,4750,4750,4750,4750,0
20241114,190700,107777510,4750,4750,4750,4750,0
20241114,190600,107777510,4750,4750,4750,4750,315
20241114,190500,107777510,4750,4750,4750,4750,0
20241114,190400,107777510,4750,4750,4750,4750,0
20241114,190300,107777510,4750,4750,4750,4750,0
20241114,190200,107777510,4750,4750,4750,4750,0
20241114,190100,107777510,4750,4750,4750,4750,0
20241114,190000,107777510,4750,4750,4750,4750,0
20241114,185900,107777510,4750,4750,4750,4750,0
20241114,185800,107777510,4750,4750,4750,4750,0
20241114,185700,107777510,4750,4750,4750,4750,0
20241114,185600,107777510,4750,4750,4750,4750,0
20241114,185500,107777510,4750,4750,4750,4750,0
20241114,185400,107777510,4750,4750,4750,4750,0
20241114,185300,107777510,4750,4750,4750,4750,0
20241114,185200,107777510,4750,4750,4750,4750,0
20241114,185100,107777510,4750,4750,4750,4750,0
20241114,185000,107777510,4750,4750,4750,4750,0
20241114,184900,107777510,4750,4750,4750,4750,0
20241114,184800,107777510,4750,4750,4750,4750,0
20241114,184700,107777510,4750,4750,4750,4750,0
20241114,184600,107777510,4750,4750,4750,4750,0
20241114,184500,107777510,4750,4750,4750,4750,0
20241114,184400,107777510,4750,4750,4750,4750,0
20241114,184300,107777510,4750,4750,4750,4750,0
20241114,184200,107777510,4750,4750,4750,4750,0
20241114,184100,107777510,4750,4750,4750,4750,0
20241114,184000,107777510,4750,4750,4750,4750,0
20241114,183900,107777510,4750,4750,4750,4750,0
20241114,183800,107777510,4750,4750,4750,4750,0
20241114,183700,107777510,4750,4750,4750,4750,0
20241114,183600,107777510,4750,4750,4750,4750,315
20241114,183500,107777510,4750,4750,4750,4750,0
20241114,183400,107777510,4750,4750,4750,4750,0
20241114,183300,107777510,4750,4750,4750,4750,0
20241114,183200,107777510,4750,4750,4750,4750,0
20241114,183100,107777510,4750,4750,4750,4750,0
20241114,183000,107777510,4750,4750,4750,4750,0
20241114,182900,107777510,4750,4750,4750,4750,0
20241114,182800,107777510,4750,4750,4750,4750,0
20241114,182700,107777510,4750,4750,4750,4750,0
20241114,182600,107777510,4750,4750,4750,4750,0
20241114,182500,107777510,4750,4750,4750,4750,0
20241114,182400,107777510,4750,4750,4750,4750,0
20241114,182300,107777510,4750,4750,4750,4750,0
20241114,182200,107777510,4750,4750,4750,4750,0
20241114,182100,107777510,4750,4750,4750,4750,0
20241114,182000,107777510,4750,4750,4750,4750,0
20241114,181900,107777510,4750,4750,4750,4750,0
20241114,181800,107777510,4750,4750,4750,4750,0
20241114,181700,107777510,4750,4750,4750,4750,0
20241114,181600,107777510,4750,4750,4750,4750,0
20241114,181500,107777510,4750,4750,4750,4750,0
20241114,181400,107777510,4750,4750,4750,4750,0
20241114,181300,107777510,4750,4750,4750,4750,0
20241114,181200,107777510,4750,4750,4750,4750,0
20241114,181100,107777510,4750,4750,4750,4750,0
20241114,181000,107777510,4750,4750,4750,4750,0
20241114,180900,107777510,4750,4750,4750,4750,0
20241114,180800,107777510,4750,4750,4750,4750,0
20241114,180700,107777510,4750,4750,4750,4750,0
20241114,180600,107777510,4750,4750,4750,4750,315
20241114,180500,107777510,4750,4750,4750,4750,0
20241114,180400,107777510,4750,4750,4750,4750,0
20241114,180300,107777510,4750,4750,4750,4750,0
20241114,180200,107777510,4750,4750,4750,4750,0
20241114,180100,107777510,4750,4750,4750,4750,0
20241114,180000,107777510,4750,4750,4750,4750,0
20241114,175900,107777510,4750,4750,4750,4750,0
20241114,175800,107777510,4750,4750,4750,4750,0
20241114,175700,107777510,4750,4750,4750,4750,0
20241114,175600,107777510,4750,4750,4750,4750,0
20241114,175500,107777510,4750,4750,4750,4750,0
20241114,175400,107777510,4750,4750,4750,4750,0
20241114,175300,107777510,4750,4750,4750,4750,0
20241114,175200,107777510,4750,4750,4750,4750,0
20241114,175100,107777510,4750,4750,4750,4750,0
20241114,175000,107777510,4750,4750,4750,4750,0
20241114,174900,107777510,4750,4750,4750,4750,0
20241114,174800,107777510,4750,4750,4750,4750,0
20241114,174700,107777510,4750,4750,4750,4750,0
20241114,174600,107777510,4750,4750,4750,4750,0
20241114,174500,107777510,4750,4750,4750,4750,0
20241114,174400,107777510,4750,4750,4750,4750,0
20241114,174300,107777510,4750,4750,4750,4750,0
20241114,174200,107777510,4750,4750,4750,4750,0
20241114,174100,107777510,4750,4750,4750,4750,0
20241114,174000,107777510,4750,4750,4750,4750,0
20241114,173900,107777510,4750,4750,4750,4750,0
20241114,173800,107777510,4750,4750,4750,4750,0
20241114,173700,107777510,4750,4750,4750,4750,0
20241114,173600,107777510,4750,4750,4750,4750,315
20241114,173500,107777510,4750,4750,4750,4750,0
20241114,173400,107777510,4750,4750,4750,4750,0
20241114,173300,107777510,4750,4750,4750,4750,0
20241114,173200,107777510,4750,4750,4750,4750,0
20241114,173100,107777510,4750,4750,4750,4750,0
20241114,173000,107777510,4750,4750,4750,4750,0
20241114,172900,107777510,4750,4750,4750,4750,0
20241114,172800,107777510,4750,4750,4750,4750,0
20241114,172700,107777510,4750,4750,4750,4750,0
20241114,172600,107777510,4750,4750,4750,4750,0
20241114,172500,107777510,4750,4750,4750,4750,0
20241114,172400,107777510,4750,4750,4750,4750,0
20241114,172300,107777510,4750,4750,4750,4750,0
20241114,172200,107777510,4750,4750,4750,4750,0
20241114,172100,107777510,4750,4750,4750,4750,0
20241114,172000,107777510,4750,4750,4750,4750,0
20241114,171900,107777510,4750,4750,4750,4750,0
20241114,171800,107777510,4750,4750,4750,4750,0
20241114,171700,107777510,4750,4750,4750,4750,0
20241114,171600,107777510,4750,4750,4750,4750,0
20241114,171500,107777510,4750,4750,4750,4750,0
20241114,171400,107777510,4750,4750,4750,4750,0
20241114,171300,107777510,4750,4750,4750,4750,0
20241114,171200,107777510,4750,4750,4750,4750,0
20241114,171100,107777510,4750,4750,4750,4750,0
20241114,171000,107777510,4750,4750,4750,4750,0
20241114,170900,107777510,4750,4750,4750,4750,0
20241114,170800,107777510,4750,4750,4750,4750,0
20241114,170700,107777510,4750,4750,4750,4750,0
20241114,170600,107777510,4750,4750,4750,4750,315
20241114,170500,107777510,4750,4750,4750,4750,0
20241114,170400,107777510,4750,4750,4750,4750,0
20241114,170300,107777510,4750,4750,4750,4750,0
20241114,170200,107777510,4750,4750,4750,4750,0
20241114,170100,107777510,4750,4750,4750,4750,0
20241114,170000,107777510,4750,4750,4750,4750,0
20241114,165900,107777510,4750,4750,4750,4750,0
20241114,165800,107777510,4750,4750,4750,4750,0
20241114,165700,107777510,4750,4750,4750,4750,0
20241114,165600,107777510,4750,4750,4750,4750,0
20241114,165500,107777510,4750,4750,4750,4750,0
20241114,165400,107777510,4750,4750,4750,4750,0
20241114,165300,107777510,4750,4750,4750,4750,0
20241114,165200,107777510,4750,4750,4750,4750,0
20241114,165100,107777510,4750,4750,4750,4750,0
20241114,165000,107777510,4750,4750,4750,4750,0
20241114,164900,107777510,4750,4750,4750,4750,0
20241114,164800,107777510,4750,4750,4750,4750,0
20241114,164700,107777510,4750,4750,4750,4750,0
20241114,164600,107777510,4750,4750,4750,4750,0
20241114,164500,107777510,4750,4750,4750,4750,0
20241114,164400,107777510,4750,4750,4750,4750,0
20241114,164300,107777510,4750,4750,4750,4750,0
20241114,164200,107777510,4750,4750,4750,4750,0
20241114,164100,107777510,4750,4750,4750,4750,0
20241114,164000,107777510,4750,4750,4750,4750,0
20241114,163900,107777510,4750,4750,4750,4750,0
20241114,163800,107777510,4750,4750,4750,4750,0
20241114,163700,107777510,4750,4750,4750,4750,0
20241114,163600,107777510,4750,4750,4750,4750,315
20241114,163500,107777510,4750,4750,4750,4750,0
20241114,163400,107777510,4750,4750,4750,4750,0
20241114,163300,107777510,4750,4750,4750,4750,0
20241114,163200,107777510,4750,4750,4750,4750,0
20241114,163100,107777510,4750,4750,4750,4750,0
20241114,163000,107777510,4750,4750,4750,4750,315
20241114,162900,106281260,4740,4740,4740,4740,0
20241114,162800,106281260,4740,4740,4740,4740,0
20241114,162700,106281260,4740,4740,4740,4740,0
20241114,162600,106281260,4740,4740,4740,4740,0
20241114,162500,106281260,4740,4740,4740,4740,0
20241114,162400,106281260,4740,4740,4740,4740,0
20241114,162300,106281260,4740,4740,4740,4740,0
20241114,162200,106281260,4740,4740,4740,4740,0
20241114,162100,106281260,4740,4740,4740,4740,0
20241114,162000,106281260,4740,4740,4740,4740,0
20241114,161900,106281260,4740,4710,4740,4705,231
20241114,161800,105194295,4750,4750,4750,4750,23
20241114,161700,105085045,4750,4750,4750,4750,0
20241114,161600,105085045,4750,4750,4750,4750,0
20241114,161500,105085045,4750,4750,4750,4750,1
20241114,161400,105080295,4710,4710,4710,4710,0
20241114,161300,105080295,4710,4710,4710,4710,350
20241114,161200,103431795,4710,4760,4760,4710,963
20241114,161100,98874275,4795,4795,4795,4795,0
20241114,161000,98874275,4795,4795,4795,4795,0
20241114,160900,98874275,4795,4795,4795,4795,0
20241114,160800,98874275,4795,4795,4795,4795,0
20241114,160700,98874275,4795,4795,4795,4795,0
20241114,160600,98874275,4795,4780,4795,4780,187
20241114,160500,97979110,4810,4810,4810,4810,0
20241114,160400,97979110,4810,4810,4810,4810,0
20241114,160300,97979110,4810,4810,4810,4810,0
20241114,160200,97979110,4810,4810,4810,4810,0
20241114,160100,97979110,4810,4810,4810,4810,0
20241114,160000,97979110,4810,4810,4810,4810,0
20241114,155900,97979110,4810,4810,4810,4810,0
20241114,155800,97979110,4810,4810,4810,4810,0
20241114,155700,97979110,4810,4810,4810,4810,0
20241114,155600,97979110,4810,4810,4810,4810,0
20241114,155500,97979110,4810,4810,4810,4810,0
20241114,155400,97979110,4810,4810,4810,4810,0
20241114,155300,97979110,4810,4810,4810,4810,0
20241114,155200,97979110,4810,4810,4810,4810,0
20241114,155100,97979110,4810,4810,4810,4810,0
20241114,155000,97979110,4810,4810,4810,4810,0
20241114,154900,97979110,4810,4755,4810,4755,288
20241114,154800,96607080,4750,4750,4750,4750,93
20241114,154700,96165330,4755,4755,4755,4755,0
20241114,154600,96165330,4755,4755,4755,4755,0
20241114,154500,96165330,4755,4795,4795,4755,109
20241114,154400,95646860,4795,4795,4795,4795,2
20241114,154300,95637270,4795,4790,4795,4790,6
20241114,154200,95608515,4790,4790,4790,4790,0
20241114,154100,95608515,4790,4790,4790,4790,0
20241114,154000,95608515,4790,4790,4790,4790,0
20241114,153900,95608515,4790,4790,4790,4790,0
20241114,153800,95608515,4790,4790,4790,4790,0
20241114,153700,95608515,4790,4790,4790,4790,0
20241114,153600,95608515,4790,4790,4790,4790,0
20241114,153500,95608515,4790,4790,4790,4790,0
20241114,153400,95608515,4790,4790,4790,4790,0
20241114,153300,95608515,4790,4790,4790,4790,0
20241114,153200,95608515,4790,4790,4790,4790,2
20241114,153100,95598935,4790,4790,4790,4790,0
20241114,153000,95598935,4790,4790,4790,4790,2
20241114,152900,95589355,4790,4790,4790,4790,0
20241114,152800,95589355,4790,4790,4790,4790,0
20241114,152700,95589355,4790,4790,4790,4790,0
20241114,152600,95589355,4790,4790,4790,4790,200
20241114,152500,94631355,4790,4790,4790,4790,0
20241114,152400,94631355,4790,4790,4790,4790,0
20241114,152300,94631355,4790,4790,4790,4790,3
20241114,152200,94616985,4805,4805,4805,4805,0
20241114,152100,94616985,4805,4805,4805,4805,0
20241114,152000,94616985,4805,4805,4805,4805,0
20241114,151900,94616985,4805,4805,4805,4805,0
20241114,151800,94616985,4805,4805,4805,4805,0
20241114,151700,94616985,4805,4805,4805,4805,0
20241114,151600,94616985,4805,4805,4805,4805,0
20241114,151500,94616985,4805,4805,4805,4805,0
20241114,151400,94616985,4805,4805,4805,4805,0
20241114,151300,94616985,4805,4805,4805,4805,0
20241114,151200,94616985,4805,4805,4805,4805,14
20241114,151100,94549715,4805,4805,4805,4805,0
20241114,151000,94549715,4805,4805,4805,4805,0
20241114,150900,94549715,4805,4805,4805,4805,1
20241114,150800,94544910,4800,4800,4800,4800,0
20241114,150700,94544910,4800,4800,4800,4800,0
20241114,150600,94544910,4800,4800,4800,4800,0
20241114,150500,94544910,4800,4800,4800,4800,0
20241114,150400,94544910,4800,4800,4800,4800,0
20241114,150300,94544910,4800,4800,4800,4800,0
20241114,150200,94544910,4800,4785,4800,4785,100
20241114,150100,94066380,4785,4785,4785,4785,0
20241114,150000,94066380,4785,4785,4785,4785,0
20241114,145900,94066380,4785,4785,4785,4740,11
20241114,145800,94014150,4780,4775,4780,4775,1505
20241114,145700,86827710,4780,4780,4780,4780,0
20241114,145600,86827710,4780,4780,4780,4780,0
20241114,145500,86827710,4780,4780,4780,4780,0
20241114,145400,86827710,4780,4780,4780,4780,0
20241114,145300,86827710,4780,4780,4780,4780,0
20241114,145200,86827710,4780,4780,4780,4780,2
20241114,145100,86818150,4780,4780,4780,4780,0
20241114,145000,86818150,4780,4780,4780,4780,1
20241114,144900,86813370,4745,4745,4745,4745,0
20241114,144800,86813370,4745,4745,4745,4745,1
20241114,144700,86808625,4800,4800,4800,4800,0
20241114,144600,86808625,4800,4800,4800,4800,0
20241114,144500,86808625,4800,4800,4800,4800,0
20241114,144400,86808625,4800,4800,4800,4800,0
20241114,144300,86808625,4800,4800,4800,4800,0
20241114,144200,86808625,4800,4800,4800,4800,0
20241114,144100,86808625,4800,4790,4800,4790,11
20241114,144000,86755920,4790,4790,4790,4790,9
20241114,143900,86712810,4790,4790,4790,4790,27
20241114,143800,86583480,4790,4785,4790,4785,174
20241114,143700,85750065,4790,4760,4790,4760,103
20241114,143600,85258400,4760,4750,4760,4750,655
20241114,143500,82140625,4750,4740,4750,4740,103
20241114,143400,81651550,4740,4735,4740,4735,90
20241114,143300,81224985,4735,4730,4735,4730,253
20241114,143200,80027375,4725,4720,4725,4720,124
20241114,143100,79441715,4725,4725,4725,4725,0
20241114,143000,79441715,4725,4725,4725,4725,0
20241114,142900,79441715,4725,4725,4725,4725,49
20241114,142800,79210190,4725,4710,4725,4710,510
20241114,142700,76800590,4725,4725,4730,4725,11
20241114,142600,76748610,4725,4710,4725,4710,185
20241114,142500,75877090,4710,4710,4710,4710,0
20241114,142400,75877090,4710,4710,4710,4710,0
20241114,142300,75877090,4710,4710,4710,4710,49
20241114,142200,75646300,4710,4710,4710,4710,21
20241114,142100,75547390,4710,4710,4710,4710,10
20241114,142000,75500290,4710,4710,4710,4710,0
20241114,141900,75500290,4710,4710,4710,4710,20
20241114,141800,75406090,4710,4710,4710,4710,80
20241114,141700,75029290,4735,4735,4735,4735,0
20241114,141600,75029290,4735,4735,4735,4735,10
20241114,141500,74981940,4710,4730,4735,4705,18
20241114,141400,74897120,4735,4735,4735,4735,1
20241114,141300,74892385,4710,4710,4710,4710,0
20241114,141200,74892385,4710,4710,4710,4710,10
20241114,141100,74845285,4710,4710,4710,4710,21
20241114,141000,74746375,4740,4740,4740,4740,10
20241114,140900,74698975,4745,4745,4745,4745,0
20241114,140800,74698975,4745,4745,4745,4745,0
20241114,140700,74698975,4745,4745,4745,4745,0
20241114,140600,74698975,4745,4745,4745,4745,0
20241114,140500,74698975,4745,4745,4745,4745,0
20241114,140400,74698975,4745,4745,4745,4745,0
20241114,140300,74698975,4745,4725,4745,4705,1501
20241114,140200,67628530,4765,4765,4765,4765,0
20241114,140100,67628530,4765,4765,4765,4765,0
20241114,140000,67628530,4765,4765,4765,4765,0
20241114,135900,67628530,4765,4765,4765,4765,2
20241114,135800,67619000,4715,4715,4715,4715,0
20241114,135700,67619000,4715,4715,4715,4715,0
20241114,135600,67619000,4715,4760,4760,4715,2000
20241114,135500,58161700,4780,4780,4780,4780,0
20241114,135400,58161700,4780,4780,4780,4780,0
20241114,135300,58161700,4780,4780,4780,4780,0
20241114,135200,58161700,4780,4780,4780,4780,0
20241114,135100,58161700,4780,4780,4780,4780,0
20241114,135000,58161700,4780,4780,4780,4780,0
20241114,134900,58161700,4780,4780,4780,4780,0
20241114,134800,58161700,4780,4755,4780,4755,7
20241114,134700,58128365,4790,4790,4790,4790,0
20241114,134600,58128365,4790,4790,4790,4790,0
20241114,134500,58128365,4790,4790,4790,4790,0
20241114,134400,58128365,4790,4790,4790,4790,0
20241114,134300,58128365,4790,4790,4790,4790,0
20241114,134200,58128365,4790,4790,4790,4790,0
20241114,134100,58128365,4790,4790,4790,4790,0
20241114,134000,58128365,4790,4790,4790,4790,0
20241114,133900,58128365,4790,4785,4790,4785,58
20241114,133800,57850730,4750,4750,4750,4750,0
20241114,133700,57850730,4750,4755,4755,4750,12
20241114,133600,57793680,4780,4780,4780,4780,10
20241114,133500,57745880,4785,4785,4785,4785,0
20241114,133400,57745880,4785,4785,4785,4785,0
20241114,133300,57745880,4785,4785,4785,4785,0
20241114,133200,57745880,4785,4775,4785,4775,25
20241114,133100,57626345,4785,4785,4785,4785,0
20241114,133000,57626345,4785,4785,4785,4785,0
20241114,132900,57626345,4785,4785,4785,4785,10
20241114,132800,57578495,4790,4790,4790,4790,10
20241114,132700,57530595,4790,4790,4790,4790,0
20241114,132600,57530595,4790,4790,4790,4790,2
20241114,132500,57521015,4805,4805,4805,4805,0
20241114,132400,57521015,4805,4805,4805,4805,10
20241114,132300,57472965,4810,4810,4810,4810,0
20241114,132200,57472965,4810,4800,4815,4800,50
20241114,132100,57232480,4805,4805,4810,4805,30
20241114,132000,57088300,4805,4770,4805,4725,1053
20241114,131900,52084725,4770,4770,4770,4770,0
20241114,131800,52084725,4770,4770,4770,4770,25
20241114,131700,51965475,4770,4770,4770,4770,5
20241114,131600,51941625,4760,4760,4760,4760,0
20241114,131500,51941625,4760,4765,4765,4760,83
20241114,131400,51546355,4770,4770,4770,4770,106
20241114,131300,51040735,4770,4770,4770,4770,0
20241114,131200,51040735,4770,4775,4775,4770,10
20241114,131100,50993020,4775,4780,4780,4775,30
20241114,131000,50849680,4805,4805,4805,4805,0
20241114,130900,50849680,4805,4805,4805,4805,10
20241114,130800,50801630,4810,4810,4810,4810,0
20241114,130700,50801630,4810,4810,4810,4810,1
20241114,130600,50796820,4820,4820,4820,4820,0
20241114,130500,50796820,4820,4820,4820,4820,0
20241114,130400,50796820,4820,4820,4820,4820,0
20241114,130300,50796820,4820,4820,4820,4820,0
20241114,130200,50796820,4820,4820,4820,4820,1
20241114,130100,50792000,4775,4820,4820,4775,200
20241114,130000,49834260,4820,4830,4830,4820,5
20241114,125900,49810145,4840,4840,4840,4840,1
20241114,125800,49805305,4835,4835,4835,4835,0
20241114,125700,49805305,4835,4840,4840,4835,2
20241114,125600,49795630,4840,4840,4840,4840,3
20241114,125500,49781110,4855,4855,4855,4855,1
20241114,125400,49776255,4795,4795,4795,4795,0
20241114,125300,49776255,4795,4795,4795,4795,0
20241114,125200,49776255,4795,4800,4800,4795,435
20241114,125100,47689180,4805,4830,4830,4805,196
20241114,125000,46745140,4820,4820,4820,4820,0
20241114,124900,46745140,4820,4820,4820,4820,0
20241114,124800,46745140,4820,4820,4820,4820,0
20241114,124700,46745140,4820,4820,4820,4820,0
20241114,124600,46745140,4820,4820,4820,4820,217
20241114,124500,45699200,4820,4825,4825,4820,187
20241114,124400,44797845,4910,4910,4910,4910,0
20241114,124300,44797845,4910,4910,4910,4910,0
20241114,124200,44797845,4910,4910,4910,4910,0
20241114,124100,44797845,4910,4860,4910,4860,151
20241114,124000,44061240,4820,4820,4820,4820,0
20241114,123900,44061240,4820,4840,4840,4820,162
20241114,123800,43280035,4830,4850,4850,4830,253
20241114,123700,42055875,4865,4860,4865,4860,58
20241114,123600,41773740,4855,4855,4855,4855,0
20241114,123500,41773740,4855,4855,4855,4855,11
20241114,123400,41720335,4865,4865,4865,4865,0
20241114,123300,41720335,4865,4860,4865,4860,10
20241114,123200,41671720,4860,4860,4860,4860,0
20241114,123100,41671720,4860,4860,4860,4860,0
20241114,123000,41671720,4860,4860,4860,4860,0
20241114,122900,41671720,4860,4860,4860,4860,0
20241114,122800,41671720,4860,4860,4860,4860,1
20241114,122700,41666860,4865,4865,4865,4865,0
20241114,122600,41666860,4865,4865,4865,4865,0
20241114,122500,41666860,4865,4865,4865,4865,2
20241114,122400,41657130,4865,4860,4865,4860,100
20241114,122300,41170670,4865,4855,4865,4855,673
20241114,122200,37896575,4865,4865,4865,4865,0
20241114,122100,37896575,4865,4865,4865,4865,0
20241114,122000,37896575,4865,4845,4865,4830,66
20241114,121900,37577625,4830,4830,4830,4830,0
20241114,121800,37577625,4830,4830,4830,4830,0
20241114,121700,37577625,4830,4830,4830,4830,0
20241114,121600,37577625,4830,4865,4865,4830,50
20241114,121500,37335580,4870,4870,4870,4870,0
20241114,121400,37335580,4870,4870,4870,4870,20
20241114,121300,37238180,4870,4870,4870,4870,0
20241114,121200,37238180,4870,4870,4870,4870,0
20241114,121100,37238180,4870,4870,4870,4870,0
20241114,121000,37238180,4870,4870,4870,4870,0
20241114,120900,37238180,4870,4870,4870,4870,0
20241114,120800,37238180,4870,4870,4870,4870,1
20241114,120700,37233310,4840,4840,4840,4840,30
20241114,120600,37088110,4830,4830,4830,4830,0
20241114,120500,37088110,4830,4830,4830,4830,1
20241114,120400,37083280,4920,4900,4935,4900,35
20241114,120300,36911085,4905,4800,4915,4800,2722
20241114,120200,23830155,4795,4880,4880,4795,1085
20241114,120100,18588870,4900,4945,4960,4900,1285
20241114,120000,12272405,4940,4940,4940,4940,14
20241114,115900,12203245,4930,4940,4940,4930,78
20241114,115800,11818515,4940,4940,4940,4940,1
20241114,115700,11813575,4920,4920,4920,4920,0
20241114,115600,11813575,4920,4920,4920,4920,0
20241114,115500,11813575,4920,4920,4920,4920,0
20241114,115400,11813575,4920,4925,4925,4920,88
20241114,115300,11380600,4925,4925,4925,4925,4
20241114,115200,11360900,4935,4950,4950,4935,3
20241114,115100,11346075,4920,4925,4925,4920,79
20241114,115000,10957125,4925,4985,4985,4925,1264
20241114,114900,4681375,5000,5000,5000,5000,0
20241114,114800,4681375,5000,5000,5000,5000,0
20241114,114700,4681375,5000,4995,5000,4995,5
20241114,114600,4656395,4995,4995,4995,4995,2
20241114,114500,4646405,4985,4990,4990,4985,16
20241114,114400,4566600,5000,5000,5000,5000,10
20241114,114300,4516600,5030,5030,5030,5030,0
20241114,114200,4516600,5030,5030,5030,5030,0
20241114,114100,4516600,5030,5030,5030,5030,0
20241114,114000,4516600,5030,5030,5030,5030,0
20241114,113900,4516600,5030,5030,5030,5030,0
20241114,113800,4516600,5030,5030,5030,5030,0
20241114,113700,4516600,5030,5030,5030,5030,0
20241114,113600,4516600,5030,5030,5030,5030,0
20241114,113500,4516600,5030,5030,5030,5030,0
20241114,113400,4516600,5030,5030,5030,5030,0
20241114,113300,4516600,5030,5030,5030,5030,0
20241114,113200,4516600,5030,5030,5030,5030,0
20241114,113100,4516600,5030,5030,5030,5030,0
20241114,113000,4516600,5030,4990,5030,4990,15
20241114,112900,4441710,5030,5030,5030,5030,0
20241114,112800,4441710,5030,5030,5030,5030,0
20241114,112700,4441710,5030,5000,5030,5000,87
20241114,112600,4006680,5010,5010,5010,5010,0
20241114,112500,4006680,5010,5010,5010,5010,19
20241114,112400,3911490,5040,5040,5040,5040,0
20241114,112300,3911490,5040,5040,5040,5040,0
20241114,112200,3911490,5040,5040,5040,5040,0
20241114,112100,3911490,5040,5040,5040,5040,0
20241114,112000,3911490,5040,5040,5040,5040,0
20241114,111900,3911490,5040,5040,5040,5040,0
20241114,111800,3911490,5040,5040,5040,5040,0
20241114,111700,3911490,5040,5040,5040,5040,0
20241114,111600,3911490,5040,5040,5040,5040,1
20241114,111500,3906450,5020,5020,5020,5020,0
20241114,111400,3906450,5020,5020,5020,5020,0
20241114,111300,3906450,5020,5020,5020,5020,0
20241114,111200,3906450,5020,5020,5020,5020,0
20241114,111100,3906450,5020,5020,5020,5020,66
20241114,111000,3575130,5020,5020,5020,5020,0
20241114,110900,3575130,5020,5020,5020,5020,4
20241114,110800,3555050,5050,5050,5050,5050,10
20241114,110700,3504550,5050,5050,5050,5050,0
20241114,110600,3504550,5050,5040,5050,5040,20
20241114,110500,3403620,5040,5040,5040,5040,1
20241114,110400,3398580,5030,5030,5040,5030,11
20241114,110300,3343240,5040,5040,5040,5040,0
20241114,110200,3343240,5040,5040,5040,5040,0
20241114,110100,3343240,5040,5040,5040,5040,0
20241114,110000,3343240,5040,5020,5040,5020,4
20241114,105900,3323140,5030,5030,5030,5030,0
20241114,105800,3323140,5030,5030,5030,5030,0
20241114,105700,3323140,5030,5030,5030,5030,0
20241114,105600,3323140,5030,5030,5030,5030,0
20241114,105500,3323140,5030,5030,5030,5030,0
20241114,105400,3323140,5030,5030,5030,5030,0
20241114,105300,3323140,5030,5030,5030,5030,0
20241114,105200,3323140,5030,5030,5030,5030,1
20241114,105100,3318110,5040,5040,5040,5040,1
20241114,105000,3313070,5030,5030,5030,5020,8
20241114,104900,3272860,5040,5010,5040,5010,11
20241114,104800,3217720,5040,5040,5040,5040,0
20241114,104700,3217720,5040,5040,5040,5040,0
20241114,104600,3217720,5040,5040,5040,5040,0
20241114,104500,3217720,5040,5040,5040,5040,0
20241114,104400,3217720,5040,5030,5040,5030,12
20241114,104300,3157350,5030,5010,5030,5010,2
20241114,104200,3147310,5050,5050,5050,5050,0
20241114,104100,3147310,5050,5050,5050,5050,0
20241114,104000,3147310,5050,5050,5050,5050,0
20241114,103900,3147310,5050,5050,5050,5050,0
20241114,103800,3147310,5050,5050,5050,5050,0
20241114,103700,3147310,5050,5050,5050,5050,0
20241114,103600,3147310,5050,5030,5050,5030,7
20241114,103500,3112070,5030,5030,5030,5030,0
20241114,103400,3112070,5030,5030,5030,5030,0
20241114,103300,3112070,5030,5030,5030,5030,0
20241114,103200,3112070,5030,5030,5030,5030,0
20241114,103100,3112070,5030,5030,5030,5030,0
20241114,103000,3112070,5030,5030,5030,5030,10
20241114,102900,3061770,5050,5020,5050,5000,65
20241114,102800,2735430,5000,5000,5000,5000,15
20241114,102700,2660430,5050,5020,5050,5020,46
20241114,102600,2429420,5000,5000,5000,5000,193
20241114,102500,1464420,5010,5010,5010,5010,10
20241114,102400,1414320,5010,5010,5010,5010,8
20241114,102300,1374240,5010,5010,5010,5010,3
20241114,102200,1359210,5020,5020,5020,5020,20
20241114,102100,1258810,5060,5060,5060,5060,0
20241114,102000,1258810,5060,5060,5060,5060,0
20241114,101900,1258810,5060,5060,5060,5060,0
20241114,101800,1258810,5060,5060,5060,5060,0
20241114,101700,1258810,5060,5010,5060,5010,10
20241114,101600,1208660,5060,5060,5060,5060,0
20241114,101500,1208660,5060,5060,5060,5060,0
20241114,101400,1208660,5060,5060,5060,5060,0
20241114,101300,1208660,5060,5060,5060,5060,0
20241114,101200,1208660,5060,5050,5060,5050,6
20241114,101100,1178350,5050,5050,5050,5050,95
20241114,101000,698600,5060,5070,5070,5060,25
20241114,100900,571900,5070,5070,5070,5070,0
20241114,100800,571900,5070,5060,5070,5060,11
20241114,100700,516230,5050,5050,5050,5050,0
20241114,100600,516230,5050,5070,5070,5050,8
20241114,100500,475770,5080,5080,5080,5080,0
20241114,100400,475770,5080,5080,5080,5080,6
20241114,100300,445290,5060,5060,5060,5060,0
20241114,100200,445290,5060,5060,5060,5060,0
20241114,100100,445290,5060,5060,5060,5060,49
20241114,100000,197350,5100,5100,5100,5100,8