KissMeData/246710/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,203600,147895720,5940,5940,5940,5940,656
20241114,203500,147895720,5940,5940,5940,5940,0
20241114,203400,147895720,5940,5940,5940,5940,0
20241114,203300,147895720,5940,5940,5940,5940,0
20241114,203200,147895720,5940,5940,5940,5940,0
20241114,203100,147895720,5940,5940,5940,5940,0
20241114,203000,147895720,5940,5940,5940,5940,0
20241114,202900,147895720,5940,5940,5940,5940,0
20241114,202800,147895720,5940,5940,5940,5940,0
20241114,202700,147895720,5940,5940,5940,5940,0
20241114,202600,147895720,5940,5940,5940,5940,0
20241114,202500,147895720,5940,5940,5940,5940,0
20241114,202400,147895720,5940,5940,5940,5940,0
20241114,202300,147895720,5940,5940,5940,5940,0
20241114,202200,147895720,5940,5940,5940,5940,0
20241114,202100,147895720,5940,5940,5940,5940,0
20241114,202000,147895720,5940,5940,5940,5940,0
20241114,201900,147895720,5940,5940,5940,5940,0
20241114,201800,147895720,5940,5940,5940,5940,0
20241114,201700,147895720,5940,5940,5940,5940,0
20241114,201600,147895720,5940,5940,5940,5940,0
20241114,201500,147895720,5940,5940,5940,5940,0
20241114,201400,147895720,5940,5940,5940,5940,0
20241114,201300,147895720,5940,5940,5940,5940,0
20241114,201200,147895720,5940,5940,5940,5940,0
20241114,201100,147895720,5940,5940,5940,5940,0
20241114,201000,147895720,5940,5940,5940,5940,0
20241114,200900,147895720,5940,5940,5940,5940,0
20241114,200800,147895720,5940,5940,5940,5940,0
20241114,200700,147895720,5940,5940,5940,5940,0
20241114,200600,147895720,5940,5940,5940,5940,656
20241114,200500,147895720,5940,5940,5940,5940,0
20241114,200400,147895720,5940,5940,5940,5940,0
20241114,200300,147895720,5940,5940,5940,5940,0
20241114,200200,147895720,5940,5940,5940,5940,0
20241114,200100,147895720,5940,5940,5940,5940,0
20241114,200000,147895720,5940,5940,5940,5940,0
20241114,195900,147895720,5940,5940,5940,5940,0
20241114,195800,147895720,5940,5940,5940,5940,0
20241114,195700,147895720,5940,5940,5940,5940,0
20241114,195600,147895720,5940,5940,5940,5940,0
20241114,195500,147895720,5940,5940,5940,5940,0
20241114,195400,147895720,5940,5940,5940,5940,0
20241114,195300,147895720,5940,5940,5940,5940,0
20241114,195200,147895720,5940,5940,5940,5940,0
20241114,195100,147895720,5940,5940,5940,5940,0
20241114,195000,147895720,5940,5940,5940,5940,0
20241114,194900,147895720,5940,5940,5940,5940,0
20241114,194800,147895720,5940,5940,5940,5940,0
20241114,194700,147895720,5940,5940,5940,5940,0
20241114,194600,147895720,5940,5940,5940,5940,0
20241114,194500,147895720,5940,5940,5940,5940,0
20241114,194400,147895720,5940,5940,5940,5940,0
20241114,194300,147895720,5940,5940,5940,5940,0
20241114,194200,147895720,5940,5940,5940,5940,0
20241114,194100,147895720,5940,5940,5940,5940,0
20241114,194000,147895720,5940,5940,5940,5940,0
20241114,193900,147895720,5940,5940,5940,5940,0
20241114,193800,147895720,5940,5940,5940,5940,0
20241114,193700,147895720,5940,5940,5940,5940,0
20241114,193600,147895720,5940,5940,5940,5940,656
20241114,193500,147895720,5940,5940,5940,5940,0
20241114,193400,147895720,5940,5940,5940,5940,0
20241114,193300,147895720,5940,5940,5940,5940,0
20241114,193200,147895720,5940,5940,5940,5940,0
20241114,193100,147895720,5940,5940,5940,5940,0
20241114,193000,147895720,5940,5940,5940,5940,0
20241114,192900,147895720,5940,5940,5940,5940,0
20241114,192800,147895720,5940,5940,5940,5940,0
20241114,192700,147895720,5940,5940,5940,5940,0
20241114,192600,147895720,5940,5940,5940,5940,0
20241114,192500,147895720,5940,5940,5940,5940,0
20241114,192400,147895720,5940,5940,5940,5940,0
20241114,192300,147895720,5940,5940,5940,5940,0
20241114,192200,147895720,5940,5940,5940,5940,0
20241114,192100,147895720,5940,5940,5940,5940,0
20241114,192000,147895720,5940,5940,5940,5940,0
20241114,191900,147895720,5940,5940,5940,5940,0
20241114,191800,147895720,5940,5940,5940,5940,0
20241114,191700,147895720,5940,5940,5940,5940,0
20241114,191600,147895720,5940,5940,5940,5940,0
20241114,191500,147895720,5940,5940,5940,5940,0
20241114,191400,147895720,5940,5940,5940,5940,0
20241114,191300,147895720,5940,5940,5940,5940,0
20241114,191200,147895720,5940,5940,5940,5940,0
20241114,191100,147895720,5940,5940,5940,5940,0
20241114,191000,147895720,5940,5940,5940,5940,0
20241114,190900,147895720,5940,5940,5940,5940,0
20241114,190800,147895720,5940,5940,5940,5940,0
20241114,190700,147895720,5940,5940,5940,5940,0
20241114,190600,147895720,5940,5940,5940,5940,656
20241114,190500,147895720,5940,5940,5940,5940,0
20241114,190400,147895720,5940,5940,5940,5940,0
20241114,190300,147895720,5940,5940,5940,5940,0
20241114,190200,147895720,5940,5940,5940,5940,0
20241114,190100,147895720,5940,5940,5940,5940,0
20241114,190000,147895720,5940,5940,5940,5940,0
20241114,185900,147895720,5940,5940,5940,5940,0
20241114,185800,147895720,5940,5940,5940,5940,0
20241114,185700,147895720,5940,5940,5940,5940,0
20241114,185600,147895720,5940,5940,5940,5940,0
20241114,185500,147895720,5940,5940,5940,5940,0
20241114,185400,147895720,5940,5940,5940,5940,0
20241114,185300,147895720,5940,5940,5940,5940,0
20241114,185200,147895720,5940,5940,5940,5940,0
20241114,185100,147895720,5940,5940,5940,5940,0
20241114,185000,147895720,5940,5940,5940,5940,0
20241114,184900,147895720,5940,5940,5940,5940,0
20241114,184800,147895720,5940,5940,5940,5940,0
20241114,184700,147895720,5940,5940,5940,5940,0
20241114,184600,147895720,5940,5940,5940,5940,0
20241114,184500,147895720,5940,5940,5940,5940,0
20241114,184400,147895720,5940,5940,5940,5940,0
20241114,184300,147895720,5940,5940,5940,5940,0
20241114,184200,147895720,5940,5940,5940,5940,0
20241114,184100,147895720,5940,5940,5940,5940,0
20241114,184000,147895720,5940,5940,5940,5940,0
20241114,183900,147895720,5940,5940,5940,5940,0
20241114,183800,147895720,5940,5940,5940,5940,0
20241114,183700,147895720,5940,5940,5940,5940,0
20241114,183600,147895720,5940,5940,5940,5940,656
20241114,183500,147895720,5940,5940,5940,5940,0
20241114,183400,147895720,5940,5940,5940,5940,0
20241114,183300,147895720,5940,5940,5940,5940,0
20241114,183200,147895720,5940,5940,5940,5940,0
20241114,183100,147895720,5940,5940,5940,5940,0
20241114,183000,147895720,5940,5940,5940,5940,0
20241114,182900,147895720,5940,5940,5940,5940,0
20241114,182800,147895720,5940,5940,5940,5940,0
20241114,182700,147895720,5940,5940,5940,5940,0
20241114,182600,147895720,5940,5940,5940,5940,0
20241114,182500,147895720,5940,5940,5940,5940,0
20241114,182400,147895720,5940,5940,5940,5940,0
20241114,182300,147895720,5940,5940,5940,5940,0
20241114,182200,147895720,5940,5940,5940,5940,0
20241114,182100,147895720,5940,5940,5940,5940,0
20241114,182000,147895720,5940,5940,5940,5940,0
20241114,181900,147895720,5940,5940,5940,5940,0
20241114,181800,147895720,5940,5940,5940,5940,0
20241114,181700,147895720,5940,5940,5940,5940,0
20241114,181600,147895720,5940,5940,5940,5940,0
20241114,181500,147895720,5940,5940,5940,5940,0
20241114,181400,147895720,5940,5940,5940,5940,0
20241114,181300,147895720,5940,5940,5940,5940,0
20241114,181200,147895720,5940,5940,5940,5940,0
20241114,181100,147895720,5940,5940,5940,5940,0
20241114,181000,147895720,5940,5940,5940,5940,0
20241114,180900,147895720,5940,5940,5940,5940,0
20241114,180800,147895720,5940,5940,5940,5940,0
20241114,180700,147895720,5940,5940,5940,5940,0
20241114,180600,147895720,5940,5940,5940,5940,656
20241114,180500,147895720,5940,5940,5940,5940,0
20241114,180400,147895720,5940,5940,5940,5940,0
20241114,180300,147895720,5940,5940,5940,5940,0
20241114,180200,147895720,5940,5940,5940,5940,0
20241114,180100,147895720,5940,5940,5940,5940,0
20241114,180000,147895720,5940,5940,5940,5940,0
20241114,175900,147895720,5940,5940,5940,5940,0
20241114,175800,147895720,5940,5940,5940,5940,0
20241114,175700,147895720,5940,5940,5940,5940,0
20241114,175600,147895720,5940,5940,5940,5940,0
20241114,175500,147895720,5940,5940,5940,5940,0
20241114,175400,147895720,5940,5940,5940,5940,0
20241114,175300,147895720,5940,5940,5940,5940,0
20241114,175200,147895720,5940,5940,5940,5940,0
20241114,175100,147895720,5940,5940,5940,5940,0
20241114,175000,147895720,5940,5940,5940,5940,0
20241114,174900,147895720,5940,5940,5940,5940,0
20241114,174800,147895720,5940,5940,5940,5940,0
20241114,174700,147895720,5940,5940,5940,5940,0
20241114,174600,147895720,5940,5940,5940,5940,0
20241114,174500,147895720,5940,5940,5940,5940,0
20241114,174400,147895720,5940,5940,5940,5940,0
20241114,174300,147895720,5940,5940,5940,5940,0
20241114,174200,147895720,5940,5940,5940,5940,0
20241114,174100,147895720,5940,5940,5940,5940,0
20241114,174000,147895720,5940,5940,5940,5940,0
20241114,173900,147895720,5940,5940,5940,5940,0
20241114,173800,147895720,5940,5940,5940,5940,0
20241114,173700,147895720,5940,5940,5940,5940,0
20241114,173600,147895720,5940,5940,5940,5940,656
20241114,173500,147895720,5940,5940,5940,5940,0
20241114,173400,147895720,5940,5940,5940,5940,0
20241114,173300,147895720,5940,5940,5940,5940,0
20241114,173200,147895720,5940,5940,5940,5940,0
20241114,173100,147895720,5940,5940,5940,5940,0
20241114,173000,147895720,5940,5940,5940,5940,0
20241114,172900,147895720,5940,5940,5940,5940,0
20241114,172800,147895720,5940,5940,5940,5940,0
20241114,172700,147895720,5940,5940,5940,5940,0
20241114,172600,147895720,5940,5940,5940,5940,0
20241114,172500,147895720,5940,5940,5940,5940,0
20241114,172400,147895720,5940,5940,5940,5940,0
20241114,172300,147895720,5940,5940,5940,5940,0
20241114,172200,147895720,5940,5940,5940,5940,0
20241114,172100,147895720,5940,5940,5940,5940,0
20241114,172000,147895720,5940,5940,5940,5940,0
20241114,171900,147895720,5940,5940,5940,5940,0
20241114,171800,147895720,5940,5940,5940,5940,0
20241114,171700,147895720,5940,5940,5940,5940,0
20241114,171600,147895720,5940,5940,5940,5940,0
20241114,171500,147895720,5940,5940,5940,5940,0
20241114,171400,147895720,5940,5940,5940,5940,0
20241114,171300,147895720,5940,5940,5940,5940,0
20241114,171200,147895720,5940,5940,5940,5940,0
20241114,171100,147895720,5940,5940,5940,5940,0
20241114,171000,147895720,5940,5940,5940,5940,0
20241114,170900,147895720,5940,5940,5940,5940,0
20241114,170800,147895720,5940,5940,5940,5940,0
20241114,170700,147895720,5940,5940,5940,5940,0
20241114,170600,147895720,5940,5940,5940,5940,656
20241114,170500,147895720,5940,5940,5940,5940,0
20241114,170400,147895720,5940,5940,5940,5940,0
20241114,170300,147895720,5940,5940,5940,5940,0
20241114,170200,147895720,5940,5940,5940,5940,0
20241114,170100,147895720,5940,5940,5940,5940,0
20241114,170000,147895720,5940,5940,5940,5940,0
20241114,165900,147895720,5940,5940,5940,5940,0
20241114,165800,147895720,5940,5940,5940,5940,0
20241114,165700,147895720,5940,5940,5940,5940,0
20241114,165600,147895720,5940,5940,5940,5940,0
20241114,165500,147895720,5940,5940,5940,5940,0
20241114,165400,147895720,5940,5940,5940,5940,0
20241114,165300,147895720,5940,5940,5940,5940,0
20241114,165200,147895720,5940,5940,5940,5940,0
20241114,165100,147895720,5940,5940,5940,5940,0
20241114,165000,147895720,5940,5940,5940,5940,0
20241114,164900,147895720,5940,5940,5940,5940,0
20241114,164800,147895720,5940,5940,5940,5940,0
20241114,164700,147895720,5940,5940,5940,5940,0
20241114,164600,147895720,5940,5940,5940,5940,0
20241114,164500,147895720,5940,5940,5940,5940,0
20241114,164400,147895720,5940,5940,5940,5940,0
20241114,164300,147895720,5940,5940,5940,5940,0
20241114,164200,147895720,5940,5940,5940,5940,0
20241114,164100,147895720,5940,5940,5940,5940,0
20241114,164000,147895720,5940,5940,5940,5940,0
20241114,163900,147895720,5940,5940,5940,5940,0
20241114,163800,147895720,5940,5940,5940,5940,0
20241114,163700,147895720,5940,5940,5940,5940,0
20241114,163600,147895720,5940,5940,5940,5940,656
20241114,163500,147895720,5940,5940,5940,5940,0
20241114,163400,147895720,5940,5940,5940,5940,0
20241114,163300,147895720,5940,5940,5940,5940,0
20241114,163200,147895720,5940,5940,5940,5940,0
20241114,163100,147895720,5940,5940,5940,5940,0
20241114,163000,147895720,5940,5940,5940,5940,656
20241114,162900,143999080,5820,5820,5820,5820,0
20241114,162800,143999080,5820,5820,5820,5820,0
20241114,162700,143999080,5820,5820,5820,5820,0
20241114,162600,143999080,5820,5820,5820,5820,0
20241114,162500,143999080,5820,5820,5820,5820,0
20241114,162400,143999080,5820,5820,5820,5820,0
20241114,162300,143999080,5820,5820,5820,5820,0
20241114,162200,143999080,5820,5820,5820,5820,0
20241114,162100,143999080,5820,5820,5820,5820,0
20241114,162000,143999080,5820,5820,5820,5820,0
20241114,161900,143999080,5820,5820,5820,5820,400
20241114,161800,141671080,5820,5850,5850,5820,100
20241114,161700,141087520,5930,5930,5930,5930,0
20241114,161600,141087520,5930,5930,5930,5930,0
20241114,161500,141087520,5930,5930,5930,5930,70
20241114,161400,140672420,5930,5930,5930,5930,70
20241114,161300,140257320,5930,5910,5930,5910,85
20241114,161200,139753860,5900,5870,5900,5870,13
20241114,161100,139677450,5810,5810,5810,5810,0
20241114,161000,139677450,5810,5810,5810,5810,0
20241114,160900,139677450,5810,5810,5810,5810,0
20241114,160800,139677450,5810,5810,5810,5810,0
20241114,160700,139677450,5810,5810,5810,5810,0
20241114,160600,139677450,5810,5810,5810,5810,0
20241114,160500,139677450,5810,5810,5810,5810,2
20241114,160400,139665830,5900,5810,5900,5810,8
20241114,160300,139619260,5780,5780,5780,5780,0
20241114,160200,139619260,5780,5780,5780,5780,0
20241114,160100,139619260,5780,5780,5780,5780,0
20241114,160000,139619260,5780,5780,5780,5780,0
20241114,155900,139619260,5780,5780,5780,5780,0
20241114,155800,139619260,5780,5910,5910,5780,2700
20241114,155700,123932020,5910,5910,5910,5910,0
20241114,155600,123932020,5910,5910,5910,5910,0
20241114,155500,123932020,5910,5910,5910,5910,0
20241114,155400,123932020,5910,5910,5910,5910,0
20241114,155300,123932020,5910,5910,5910,5910,0
20241114,155200,123932020,5910,5910,5910,5910,0
20241114,155100,123932020,5910,5910,5910,5910,12
20241114,155000,123861100,5910,5910,5910,5910,0
20241114,154900,123861100,5910,5910,5910,5910,0
20241114,154800,123861100,5910,5910,5910,5910,0
20241114,154700,123861100,5910,5910,5910,5910,403
20241114,154600,121479370,5910,5910,5910,5910,0
20241114,154500,121479370,5910,5910,5910,5910,0
20241114,154400,121479370,5910,5910,5910,5910,0
20241114,154300,121479370,5910,5910,5910,5910,0
20241114,154200,121479370,5910,5910,5910,5910,0
20241114,154100,121479370,5910,5910,5910,5910,0
20241114,154000,121479370,5910,5910,5910,5910,0
20241114,153900,121479370,5910,5910,5910,5910,0
20241114,153800,121479370,5910,5910,5910,5910,1
20241114,153700,121473460,5900,5900,5900,5900,0
20241114,153600,121473460,5900,5950,5950,5900,2000
20241114,153500,109593130,5950,5950,5950,5950,0
20241114,153400,109593130,5950,5950,5950,5950,0
20241114,153300,109593130,5950,5950,5950,5950,0
20241114,153200,109593130,5950,5950,5950,5950,0
20241114,153100,109593130,5950,5950,5950,5950,0
20241114,153000,109593130,5950,5950,5950,5950,0
20241114,152900,109593130,5950,5940,5950,5940,110
20241114,152800,108938730,5940,5940,5940,5940,0
20241114,152700,108938730,5940,5940,5940,5940,93
20241114,152600,108386310,5940,5940,5940,5940,0
20241114,152500,108386310,5940,5940,5940,5940,8
20241114,152400,108338790,5920,5920,5920,5920,0
20241114,152300,108338790,5920,5920,5920,5920,13
20241114,152200,108261830,5920,5920,5920,5920,0
20241114,152100,108261830,5920,5920,5920,5920,0
20241114,152000,108261830,5920,5920,5920,5920,0
20241114,151900,108261830,5920,5920,5920,5920,0
20241114,151800,108261830,5920,5920,5920,5920,0
20241114,151700,108261830,5920,5920,5920,5920,0
20241114,151600,108261830,5920,5920,5920,5920,0
20241114,151500,108261830,5920,5920,5920,5920,0
20241114,151400,108261830,5920,5920,5920,5920,27
20241114,151300,108101990,5920,5920,5920,5920,3
20241114,151200,108084230,5920,5920,5920,5920,0
20241114,151100,108084230,5920,5920,5920,5920,0
20241114,151000,108084230,5920,5930,5930,5920,80
20241114,150900,107610300,5920,5920,5920,5920,0
20241114,150800,107610300,5920,5920,5920,5920,1
20241114,150700,107604380,5920,5920,5920,5920,0
20241114,150600,107604380,5920,5920,5920,5920,0
20241114,150500,107604380,5920,5920,5920,5920,5
20241114,150400,107574780,5920,5920,5920,5920,0
20241114,150300,107574780,5920,5920,5920,5920,0
20241114,150200,107574780,5920,5920,5920,5920,0
20241114,150100,107574780,5920,5920,5920,5920,0
20241114,150000,107574780,5920,5920,5920,5920,0
20241114,145900,107574780,5920,5920,5920,5920,0
20241114,145800,107574780,5920,5920,5920,5920,0
20241114,145700,107574780,5920,5920,5920,5920,0
20241114,145600,107574780,5920,5920,5920,5920,0
20241114,145500,107574780,5920,5920,5920,5920,0
20241114,145400,107574780,5920,5920,5920,5920,447
20241114,145300,104928540,5910,5920,5920,5910,29
20241114,145200,104757070,5920,5920,5920,5920,161
20241114,145100,103803950,5920,5920,5920,5920,10
20241114,145000,103744750,5920,5920,5920,5920,0
20241114,144900,103744750,5920,5920,5920,5920,0
20241114,144800,103744750,5920,5920,5920,5920,0
20241114,144700,103744750,5920,5920,5920,5920,0
20241114,144600,103744750,5920,5920,5920,5920,0
20241114,144500,103744750,5920,5920,5920,5920,0
20241114,144400,103744750,5920,5920,5920,5920,0
20241114,144300,103744750,5920,5920,5920,5920,0
20241114,144200,103744750,5920,5920,5920,5920,230
20241114,144100,102383150,5920,5920,5920,5920,0
20241114,144000,102383150,5920,5920,5920,5920,100
20241114,143900,101791150,5920,5920,5920,5920,0
20241114,143800,101791150,5920,5970,5970,5920,250
20241114,143700,100308250,5970,5970,5970,5970,0
20241114,143600,100308250,5970,5970,5970,5970,0
20241114,143500,100308250,5970,5970,5970,5970,1
20241114,143400,100302280,5970,5970,5970,5970,0
20241114,143300,100302280,5970,5970,5970,5970,0
20241114,143200,100302280,5970,5970,5970,5970,0
20241114,143100,100302280,5970,5980,5980,5930,51
20241114,143000,99997360,5980,5980,5980,5980,10
20241114,142900,99937560,5980,5980,5980,5980,60
20241114,142800,99578760,5980,5980,5980,5980,0
20241114,142700,99578760,5980,5980,5980,5980,0
20241114,142600,99578760,5980,5980,5980,5980,0
20241114,142500,99578760,5980,5980,5980,5980,0
20241114,142400,99578760,5980,5980,5980,5980,0
20241114,142300,99578760,5980,5980,5980,5980,0
20241114,142200,99578760,5980,5980,5980,5980,0
20241114,142100,99578760,5980,5980,5980,5980,0
20241114,142000,99578760,5980,5980,5980,5980,200
20241114,141900,98382760,5980,5980,5980,5980,0
20241114,141800,98382760,5980,5960,5980,5960,400
20241114,141700,95995110,5960,5960,5960,5960,0
20241114,141600,95995110,5960,5950,5960,5950,200
20241114,141500,94804850,5920,5930,5930,5920,26
20241114,141400,94650830,5950,5950,5950,5950,0
20241114,141300,94650830,5950,5950,5950,5950,0
20241114,141200,94650830,5950,5950,5950,5950,0
20241114,141100,94650830,5950,5950,5950,5950,20
20241114,141000,94531830,5950,5950,5950,5950,10
20241114,140900,94472330,5950,5950,5950,5950,10
20241114,140800,94412830,5950,5960,5960,5950,116
20241114,140700,93722570,5970,5970,5970,5970,0
20241114,140600,93722570,5970,5970,5970,5970,0
20241114,140500,93722570,5970,5970,5970,5970,0
20241114,140400,93722570,5970,5970,5970,5970,0
20241114,140300,93722570,5970,5970,5970,5970,0
20241114,140200,93722570,5970,5970,5970,5970,0
20241114,140100,93722570,5970,5970,5970,5970,0
20241114,140000,93722570,5970,5970,5970,5970,18
20241114,135900,93615110,5970,5970,5970,5970,0
20241114,135800,93615110,5970,5970,5970,5970,0
20241114,135700,93615110,5970,5970,5970,5970,0
20241114,135600,93615110,5970,5970,5970,5970,20
20241114,135500,93495710,5970,5970,5970,5970,0
20241114,135400,93495710,5970,5970,5970,5970,0
20241114,135300,93495710,5970,5970,5970,5970,0
20241114,135200,93495710,5970,5970,5970,5970,0
20241114,135100,93495710,5970,5970,5970,5970,0
20241114,135000,93495710,5970,5970,5970,5970,84
20241114,134900,92994230,5950,5950,5950,5950,60
20241114,134800,92637230,5950,5950,5950,5950,0
20241114,134700,92637230,5950,5950,5950,5950,140
20241114,134600,91804230,5910,5910,5910,5910,0
20241114,134500,91804230,5910,5920,5920,5910,600
20241114,134400,88254730,5950,5950,5950,5950,10
20241114,134300,88195230,5950,5950,5950,5950,20
20241114,134200,88076230,5950,5950,5950,5950,20
20241114,134100,87957230,5950,5950,5950,5950,0
20241114,134000,87957230,5950,5930,5950,5930,1000
20241114,133900,82007260,5910,5910,5910,5910,0
20241114,133800,82007260,5910,5910,5910,5910,0
20241114,133700,82007260,5910,5910,5910,5910,0
20241114,133600,82007260,5910,5910,5910,5910,0
20241114,133500,82007260,5910,5910,5910,5910,0
20241114,133400,82007260,5910,5910,5910,5910,0
20241114,133300,82007260,5910,5910,5910,5910,0
20241114,133200,82007260,5910,5910,5910,5910,0
20241114,133100,82007260,5910,5910,5910,5910,0
20241114,133000,82007260,5910,5910,5910,5910,0
20241114,132900,82007260,5910,5910,5910,5910,0
20241114,132800,82007260,5910,5910,5910,5910,0
20241114,132700,82007260,5910,5910,5910,5910,0
20241114,132600,82007260,5910,5910,5910,5910,0
20241114,132500,82007260,5910,5910,5910,5910,3200
20241114,132400,63095260,5900,5900,5900,5900,0
20241114,132300,63095260,5900,5900,5900,5900,0
20241114,132200,63095260,5900,5900,5900,5900,0
20241114,132100,63095260,5900,5900,5900,5900,0
20241114,132000,63095260,5900,5900,5900,5900,12
20241114,131900,63024460,5800,5800,5800,5800,0
20241114,131800,63024460,5800,5800,5800,5800,0
20241114,131700,63024460,5800,5840,5840,5800,1500
20241114,131600,54318440,5920,5920,5920,5920,0
20241114,131500,54318440,5920,5920,5920,5920,0
20241114,131400,54318440,5920,5920,5920,5920,0
20241114,131300,54318440,5920,5920,5920,5920,0
20241114,131200,54318440,5920,5920,5920,5920,0
20241114,131100,54318440,5920,5920,5920,5920,0
20241114,131000,54318440,5920,5920,5920,5920,1
20241114,130900,54312520,5800,5800,5800,5800,0
20241114,130800,54312520,5800,5800,5800,5800,0
20241114,130700,54312520,5800,5800,5800,5800,0
20241114,130600,54312520,5800,5800,5800,5800,0
20241114,130500,54312520,5800,5800,5800,5800,0
20241114,130400,54312520,5800,5800,5800,5800,0
20241114,130300,54312520,5800,5800,5800,5800,0
20241114,130200,54312520,5800,5800,5800,5800,0
20241114,130100,54312520,5800,5800,5800,5800,0
20241114,130000,54312520,5800,5800,5800,5800,0
20241114,125900,54312520,5800,5800,5800,5800,0
20241114,125800,54312520,5800,5800,5800,5800,0
20241114,125700,54312520,5800,5830,5830,5800,1000
20241114,125600,48509990,5830,5880,5880,5830,367
20241114,125500,46362470,5870,5870,5870,5870,104
20241114,125400,45751990,5820,5930,5930,5820,1200
20241114,125300,38706710,5950,5950,5950,5950,0
20241114,125200,38706710,5950,5950,5950,5950,0
20241114,125100,38706710,5950,5950,5950,5950,0
20241114,125000,38706710,5950,5950,5950,5950,0
20241114,124900,38706710,5950,5950,5950,5950,0
20241114,124800,38706710,5950,5950,5950,5950,0
20241114,124700,38706710,5950,5950,5950,5950,1
20241114,124600,38700760,5950,5950,5950,5950,0
20241114,124500,38700760,5950,5950,5950,5950,0
20241114,124400,38700760,5950,5950,5950,5950,100
20241114,124300,38105760,5940,5940,5940,5940,0
20241114,124200,38105760,5940,5940,5940,5940,0
20241114,124100,38105760,5940,5940,5940,5940,153
20241114,124000,37196940,5940,5940,5940,5940,0
20241114,123900,37196940,5940,5940,5940,5940,0
20241114,123800,37196940,5940,5940,5940,5940,0
20241114,123700,37196940,5940,5940,5940,5940,0
20241114,123600,37196940,5940,5940,5940,5940,0
20241114,123500,37196940,5940,5940,5940,5940,0
20241114,123400,37196940,5940,5940,5940,5940,0
20241114,123300,37196940,5940,5940,5940,5940,0
20241114,123200,37196940,5940,5930,5940,5930,200
20241114,123100,36008960,5920,5920,5920,5920,0
20241114,123000,36008960,5920,5920,5920,5920,0
20241114,122900,36008960,5920,5920,5920,5920,0
20241114,122800,36008960,5920,5920,5920,5920,0
20241114,122700,36008960,5920,5920,5920,5920,0
20241114,122600,36008960,5920,5920,5920,5920,0
20241114,122500,36008960,5920,5920,5920,5920,0
20241114,122400,36008960,5920,5920,5920,5920,0
20241114,122300,36008960,5920,5920,5920,5920,0
20241114,122200,36008960,5920,5920,5920,5920,0
20241114,122100,36008960,5920,5920,5920,5920,21
20241114,122000,35884640,5950,5950,5950,5950,0
20241114,121900,35884640,5950,5950,5950,5950,0
20241114,121800,35884640,5950,5950,5950,5950,0
20241114,121700,35884640,5950,5950,5950,5950,0
20241114,121600,35884640,5950,5950,5950,5950,0
20241114,121500,35884640,5950,5940,5950,5940,50
20241114,121400,35587370,5920,5920,5920,5920,0
20241114,121300,35587370,5920,5920,5920,5920,0
20241114,121200,35587370,5920,5920,5920,5920,0
20241114,121100,35587370,5920,5920,5920,5920,0
20241114,121000,35587370,5920,5920,5920,5920,0
20241114,120900,35587370,5920,5920,5920,5920,0
20241114,120800,35587370,5920,5920,5920,5920,0
20241114,120700,35587370,5920,5920,5920,5920,0
20241114,120600,35587370,5920,5920,5920,5920,0
20241114,120500,35587370,5920,5920,5920,5920,0
20241114,120400,35587370,5920,5920,5920,5920,5
20241114,120300,35557770,5950,5950,5950,5950,0
20241114,120200,35557770,5950,5950,5950,5950,50
20241114,120100,35260270,5950,5950,5950,5950,0
20241114,120000,35260270,5950,5940,5950,5940,10
20241114,115900,35200780,5950,5950,5950,5950,0
20241114,115800,35200780,5950,5950,5950,5950,0
20241114,115700,35200780,5950,5950,5950,5950,0
20241114,115600,35200780,5950,5950,5950,5950,0
20241114,115500,35200780,5950,5950,5950,5950,0
20241114,115400,35200780,5950,5950,5950,5950,0
20241114,115300,35200780,5950,5950,5950,5950,0
20241114,115200,35200780,5950,5950,5950,5950,0
20241114,115100,35200780,5950,5950,5950,5950,0
20241114,115000,35200780,5950,5950,5950,5950,0
20241114,114900,35200780,5950,5950,5950,5950,0
20241114,114800,35200780,5950,5950,5950,5950,0
20241114,114700,35200780,5950,5950,5950,5950,0
20241114,114600,35200780,5950,5950,5950,5950,0
20241114,114500,35200780,5950,5950,5950,5950,0
20241114,114400,35200780,5950,5950,5950,5950,0
20241114,114300,35200780,5950,5950,5950,5950,3
20241114,114200,35182930,5950,5950,5950,5950,5
20241114,114100,35153180,5950,5950,5950,5950,1
20241114,114000,35147230,5910,5910,5910,5910,0
20241114,113900,35147230,5910,5910,5910,5910,0
20241114,113800,35147230,5910,5910,5910,5910,0
20241114,113700,35147230,5910,5910,5910,5910,0
20241114,113600,35147230,5910,5910,5910,5910,0
20241114,113500,35147230,5910,5910,5910,5910,0
20241114,113400,35147230,5910,5910,5910,5910,0
20241114,113300,35147230,5910,5910,5910,5910,0
20241114,113200,35147230,5910,5910,5910,5910,0
20241114,113100,35147230,5910,5910,5910,5910,0
20241114,113000,35147230,5910,5910,5910,5910,0
20241114,112900,35147230,5910,5910,5910,5910,0
20241114,112800,35147230,5910,5910,5910,5910,0
20241114,112700,35147230,5910,5910,5910,5910,0
20241114,112600,35147230,5910,5910,5910,5910,1
20241114,112500,35141320,5900,5930,5930,5900,800
20241114,112400,30418220,5960,5960,5960,5960,0
20241114,112300,30418220,5960,5960,5960,5960,1
20241114,112200,30412260,5960,6000,6000,5960,470
20241114,112100,27606880,6000,6000,6000,6000,0
20241114,112000,27606880,6000,6000,6000,6000,0
20241114,111900,27606880,6000,6000,6000,6000,0
20241114,111800,27606880,6000,6000,6000,6000,0
20241114,111700,27606880,6000,6000,6000,6000,0
20241114,111600,27606880,6000,6000,6000,6000,0
20241114,111500,27606880,6000,6000,6000,6000,0
20241114,111400,27606880,6000,6000,6000,6000,5
20241114,111300,27576880,6000,6000,6000,6000,0
20241114,111200,27576880,6000,6000,6000,6000,181
20241114,111100,26490880,6030,6030,6030,6030,0
20241114,111000,26490880,6030,6030,6030,6030,0
20241114,110900,26490880,6030,6030,6030,6030,0
20241114,110800,26490880,6030,6030,6030,6030,0
20241114,110700,26490880,6030,6030,6030,6030,0
20241114,110600,26490880,6030,6030,6030,6030,1
20241114,110500,26484850,6030,6030,6030,6030,0
20241114,110400,26484850,6030,6030,6030,6030,0
20241114,110300,26484850,6030,6030,6030,6030,0
20241114,110200,26484850,6030,6000,6030,6000,6
20241114,110100,26448820,6020,6020,6020,6020,0
20241114,110000,26448820,6020,6020,6020,6020,30
20241114,105900,26268220,6050,6050,6050,6050,0
20241114,105800,26268220,6050,6050,6050,6050,0
20241114,105700,26268220,6050,6050,6050,6050,0
20241114,105600,26268220,6050,6050,6050,6050,0
20241114,105500,26268220,6050,6050,6050,6050,0
20241114,105400,26268220,6050,6050,6050,6050,0
20241114,105300,26268220,6050,6050,6050,6050,10
20241114,105200,26207720,6050,6050,6050,6050,159
20241114,105100,25245770,6050,6050,6050,6050,0
20241114,105000,25245770,6050,6050,6050,6050,358
20241114,104900,23079870,6050,6050,6050,6050,55
20241114,104800,22747120,6050,6050,6050,6050,83
20241114,104700,22244970,6040,6040,6040,6040,11
20241114,104600,22178530,6030,6020,6030,6020,11
20241114,104500,22112300,6020,6010,6020,6010,52
20241114,104400,21799270,6000,5970,6000,5970,1082
20241114,104300,15324170,5970,5960,5970,5960,41
20241114,104200,15079800,5950,5940,5950,5940,184
20241114,104100,13985020,5950,5940,5950,5940,101
20241114,104000,13384790,5940,5940,5940,5940,0
20241114,103900,13384790,5940,5940,5940,5940,0
20241114,103800,13384790,5940,5940,5940,5940,0
20241114,103700,13384790,5940,5940,5940,5940,30
20241114,103600,13206590,5940,5940,5940,5940,9
20241114,103500,13153130,5950,5950,5950,5950,0
20241114,103400,13153130,5950,5950,5950,5950,0
20241114,103300,13153130,5950,5950,5950,5950,0
20241114,103200,13153130,5950,5950,5950,5950,0
20241114,103100,13153130,5950,5950,5950,5950,0
20241114,103000,13153130,5950,5950,5950,5950,0
20241114,102900,13153130,5950,5950,5950,5950,0
20241114,102800,13153130,5950,5950,5950,5950,0
20241114,102700,13153130,5950,5950,5950,5950,0
20241114,102600,13153130,5950,5950,5950,5950,0
20241114,102500,13153130,5950,5950,5950,5950,0
20241114,102400,13153130,5950,5950,5950,5950,0
20241114,102300,13153130,5950,5950,5950,5950,300
20241114,102200,11368130,5950,5950,5950,5950,0
20241114,102100,11368130,5950,5950,5950,5950,7
20241114,102000,11326480,5950,5950,5950,5950,1
20241114,101900,11320530,5920,5920,5920,5920,182
20241114,101800,10243090,5900,5900,5900,5900,0
20241114,101700,10243090,5900,5900,5900,5900,0
20241114,101600,10243090,5900,5920,5920,5900,179
20241114,101500,9186610,5950,5950,5950,5950,185
20241114,101400,8085860,5970,5960,5970,5960,10
20241114,101300,8026250,5960,5960,5960,5960,1
20241114,101200,8020290,5970,5950,5970,5950,67
20241114,101100,7620500,5950,5950,5950,5950,81
20241114,101000,7138550,5900,5920,5920,5900,778
20241114,100900,2548240,5900,5900,5900,5900,0
20241114,100800,2548240,5900,5900,5900,5900,10
20241114,100700,2489240,5900,5900,5900,5900,10
20241114,100600,2430240,5820,5820,5820,5820,0
20241114,100500,2430240,5820,5820,5820,5820,2
20241114,100400,2418600,5800,5800,5800,5800,0
20241114,100300,2418600,5800,5800,5800,5800,0
20241114,100200,2418600,5800,5800,5800,5800,0
20241114,100100,2418600,5800,5800,5800,5800,0
20241114,100000,2418600,5800,5800,5800,5800,417