KissMeData/066670/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,193700,94300740,3010,3010,3010,3010,2875
20241114,193600,94300740,3010,3010,3010,3010,0
20241114,193500,94300740,3010,3010,3010,3010,0
20241114,193400,94300740,3010,3010,3010,3010,0
20241114,193300,94300740,3010,3010,3010,3010,0
20241114,193200,94300740,3010,3010,3010,3010,0
20241114,193100,94300740,3010,3010,3010,3010,0
20241114,193000,94300740,3010,3010,3010,3010,0
20241114,192900,94300740,3010,3010,3010,3010,0
20241114,192800,94300740,3010,3010,3010,3010,0
20241114,192700,94300740,3010,3010,3010,3010,0
20241114,192600,94300740,3010,3010,3010,3010,0
20241114,192500,94300740,3010,3010,3010,3010,0
20241114,192400,94300740,3010,3010,3010,3010,0
20241114,192300,94300740,3010,3010,3010,3010,0
20241114,192200,94300740,3010,3010,3010,3010,0
20241114,192100,94300740,3010,3010,3010,3010,0
20241114,192000,94300740,3010,3010,3010,3010,0
20241114,191900,94300740,3010,3010,3010,3010,0
20241114,191800,94300740,3010,3010,3010,3010,0
20241114,191700,94300740,3010,3010,3010,3010,0
20241114,191600,94300740,3010,3010,3010,3010,0
20241114,191500,94300740,3010,3010,3010,3010,0
20241114,191400,94300740,3010,3010,3010,3010,0
20241114,191300,94300740,3010,3010,3010,3010,0
20241114,191200,94300740,3010,3010,3010,3010,0
20241114,191100,94300740,3010,3010,3010,3010,0
20241114,191000,94300740,3010,3010,3010,3010,0
20241114,190900,94300740,3010,3010,3010,3010,0
20241114,190800,94300740,3010,3010,3010,3010,0
20241114,190700,94300740,3010,3010,3010,3010,2875
20241114,190600,94300740,3010,3010,3010,3010,0
20241114,190500,94300740,3010,3010,3010,3010,0
20241114,190400,94300740,3010,3010,3010,3010,0
20241114,190300,94300740,3010,3010,3010,3010,0
20241114,190200,94300740,3010,3010,3010,3010,0
20241114,190100,94300740,3010,3010,3010,3010,0
20241114,190000,94300740,3010,3010,3010,3010,0
20241114,185900,94300740,3010,3010,3010,3010,0
20241114,185800,94300740,3010,3010,3010,3010,0
20241114,185700,94300740,3010,3010,3010,3010,0
20241114,185600,94300740,3010,3010,3010,3010,0
20241114,185500,94300740,3010,3010,3010,3010,0
20241114,185400,94300740,3010,3010,3010,3010,0
20241114,185300,94300740,3010,3010,3010,3010,0
20241114,185200,94300740,3010,3010,3010,3010,0
20241114,185100,94300740,3010,3010,3010,3010,0
20241114,185000,94300740,3010,3010,3010,3010,0
20241114,184900,94300740,3010,3010,3010,3010,0
20241114,184800,94300740,3010,3010,3010,3010,0
20241114,184700,94300740,3010,3010,3010,3010,0
20241114,184600,94300740,3010,3010,3010,3010,0
20241114,184500,94300740,3010,3010,3010,3010,0
20241114,184400,94300740,3010,3010,3010,3010,0
20241114,184300,94300740,3010,3010,3010,3010,0
20241114,184200,94300740,3010,3010,3010,3010,0
20241114,184100,94300740,3010,3010,3010,3010,0
20241114,184000,94300740,3010,3010,3010,3010,0
20241114,183900,94300740,3010,3010,3010,3010,0
20241114,183800,94300740,3010,3010,3010,3010,0
20241114,183700,94300740,3010,3010,3010,3010,2875
20241114,183600,94300740,3010,3010,3010,3010,0
20241114,183500,94300740,3010,3010,3010,3010,0
20241114,183400,94300740,3010,3010,3010,3010,0
20241114,183300,94300740,3010,3010,3010,3010,0
20241114,183200,94300740,3010,3010,3010,3010,0
20241114,183100,94300740,3010,3010,3010,3010,0
20241114,183000,94300740,3010,3010,3010,3010,0
20241114,182900,94300740,3010,3010,3010,3010,0
20241114,182800,94300740,3010,3010,3010,3010,0
20241114,182700,94300740,3010,3010,3010,3010,0
20241114,182600,94300740,3010,3010,3010,3010,0
20241114,182500,94300740,3010,3010,3010,3010,0
20241114,182400,94300740,3010,3010,3010,3010,0
20241114,182300,94300740,3010,3010,3010,3010,0
20241114,182200,94300740,3010,3010,3010,3010,0
20241114,182100,94300740,3010,3010,3010,3010,0
20241114,182000,94300740,3010,3010,3010,3010,0
20241114,181900,94300740,3010,3010,3010,3010,0
20241114,181800,94300740,3010,3010,3010,3010,0
20241114,181700,94300740,3010,3010,3010,3010,0
20241114,181600,94300740,3010,3010,3010,3010,0
20241114,181500,94300740,3010,3010,3010,3010,0
20241114,181400,94300740,3010,3010,3010,3010,0
20241114,181300,94300740,3010,3010,3010,3010,0
20241114,181200,94300740,3010,3010,3010,3010,0
20241114,181100,94300740,3010,3010,3010,3010,0
20241114,181000,94300740,3010,3010,3010,3010,0
20241114,180900,94300740,3010,3010,3010,3010,0
20241114,180800,94300740,3010,3010,3010,3010,0
20241114,180700,94300740,3010,3010,3010,3010,2875
20241114,180600,94300740,3010,3010,3010,3010,0
20241114,180500,94300740,3010,3010,3010,3010,0
20241114,180400,94300740,3010,3010,3010,3010,0
20241114,180300,94300740,3010,3010,3010,3010,0
20241114,180200,94300740,3010,3010,3010,3010,0
20241114,180100,94300740,3010,3010,3010,3010,0
20241114,180000,94300740,3010,3010,3010,3010,0
20241114,175900,94300740,3010,3010,3010,3010,0
20241114,175800,94300740,3010,3010,3010,3010,0
20241114,175700,94300740,3010,3010,3010,3010,0
20241114,175600,94300740,3010,3010,3010,3010,0
20241114,175500,94300740,3010,3010,3010,3010,0
20241114,175400,94300740,3010,3010,3010,3010,0
20241114,175300,94300740,3010,3010,3010,3010,0
20241114,175200,94300740,3010,3010,3010,3010,0
20241114,175100,94300740,3010,3010,3010,3010,0
20241114,175000,94300740,3010,3010,3010,3010,0
20241114,174900,94300740,3010,3010,3010,3010,0
20241114,174800,94300740,3010,3010,3010,3010,0
20241114,174700,94300740,3010,3010,3010,3010,0
20241114,174600,94300740,3010,3010,3010,3010,0
20241114,174500,94300740,3010,3010,3010,3010,0
20241114,174400,94300740,3010,3010,3010,3010,0
20241114,174300,94300740,3010,3010,3010,3010,0
20241114,174200,94300740,3010,3010,3010,3010,0
20241114,174100,94300740,3010,3010,3010,3010,0
20241114,174000,94300740,3010,3010,3010,3010,0
20241114,173900,94300740,3010,3010,3010,3010,0
20241114,173800,94300740,3010,3010,3010,3010,0
20241114,173700,94300740,3010,3010,3010,3010,2875
20241114,173600,94300740,3010,3010,3010,3010,0
20241114,173500,94300740,3010,3010,3010,3010,0
20241114,173400,94300740,3010,3010,3010,3010,0
20241114,173300,94300740,3010,3010,3010,3010,0
20241114,173200,94300740,3010,3010,3010,3010,0
20241114,173100,94300740,3010,3010,3010,3010,0
20241114,173000,94300740,3010,3010,3010,3010,0
20241114,172900,94300740,3010,3010,3010,3010,0
20241114,172800,94300740,3010,3010,3010,3010,0
20241114,172700,94300740,3010,3010,3010,3010,0
20241114,172600,94300740,3010,3010,3010,3010,0
20241114,172500,94300740,3010,3010,3010,3010,0
20241114,172400,94300740,3010,3010,3010,3010,0
20241114,172300,94300740,3010,3010,3010,3010,0
20241114,172200,94300740,3010,3010,3010,3010,0
20241114,172100,94300740,3010,3010,3010,3010,0
20241114,172000,94300740,3010,3010,3010,3010,0
20241114,171900,94300740,3010,3010,3010,3010,0
20241114,171800,94300740,3010,3010,3010,3010,0
20241114,171700,94300740,3010,3010,3010,3010,0
20241114,171600,94300740,3010,3010,3010,3010,0
20241114,171500,94300740,3010,3010,3010,3010,0
20241114,171400,94300740,3010,3010,3010,3010,0
20241114,171300,94300740,3010,3010,3010,3010,0
20241114,171200,94300740,3010,3010,3010,3010,0
20241114,171100,94300740,3010,3010,3010,3010,0
20241114,171000,94300740,3010,3010,3010,3010,0
20241114,170900,94300740,3010,3010,3010,3010,0
20241114,170800,94300740,3010,3010,3010,3010,0
20241114,170700,94300740,3010,3010,3010,3010,2875
20241114,170600,94300740,3010,3010,3010,3010,0
20241114,170500,94300740,3010,3010,3010,3010,0
20241114,170400,94300740,3010,3010,3010,3010,0
20241114,170300,94300740,3010,3010,3010,3010,0
20241114,170200,94300740,3010,3010,3010,3010,0
20241114,170100,94300740,3010,3010,3010,3010,0
20241114,170000,94300740,3010,3010,3010,3010,0
20241114,165900,94300740,3010,3010,3010,3010,0
20241114,165800,94300740,3010,3010,3010,3010,0
20241114,165700,94300740,3010,3010,3010,3010,0
20241114,165600,94300740,3010,3010,3010,3010,0
20241114,165500,94300740,3010,3010,3010,3010,0
20241114,165400,94300740,3010,3010,3010,3010,0
20241114,165300,94300740,3010,3010,3010,3010,0
20241114,165200,94300740,3010,3010,3010,3010,0
20241114,165100,94300740,3010,3010,3010,3010,0
20241114,165000,94300740,3010,3010,3010,3010,0
20241114,164900,94300740,3010,3010,3010,3010,0
20241114,164800,94300740,3010,3010,3010,3010,0
20241114,164700,94300740,3010,3010,3010,3010,0
20241114,164600,94300740,3010,3010,3010,3010,0
20241114,164500,94300740,3010,3010,3010,3010,0
20241114,164400,94300740,3010,3010,3010,3010,0
20241114,164300,94300740,3010,3010,3010,3010,0
20241114,164200,94300740,3010,3010,3010,3010,0
20241114,164100,94300740,3010,3010,3010,3010,0
20241114,164000,94300740,3010,3010,3010,3010,0
20241114,163900,94300740,3010,3010,3010,3010,0
20241114,163800,94300740,3010,3010,3010,3010,0
20241114,163700,94300740,3010,3010,3010,3010,2875
20241114,163600,94300740,3010,3010,3010,3010,0
20241114,163500,94300740,3010,3010,3010,3010,0
20241114,163400,94300740,3010,3010,3010,3010,0
20241114,163300,94300740,3010,3010,3010,3010,0
20241114,163200,94300740,3010,3010,3010,3010,0
20241114,163100,94300740,3010,3010,3010,3010,0
20241114,163000,94300740,3010,3010,3010,3010,2875
20241114,162900,85646990,3010,3010,3010,3010,0
20241114,162800,85646990,3010,3010,3010,3010,0
20241114,162700,85646990,3010,3010,3010,3010,0
20241114,162600,85646990,3010,3010,3010,3010,0
20241114,162500,85646990,3010,3010,3010,3010,0
20241114,162400,85646990,3010,3010,3010,3010,0
20241114,162300,85646990,3010,3010,3010,3010,0
20241114,162200,85646990,3010,3010,3010,3010,0
20241114,162100,85646990,3010,3010,3010,3010,0
20241114,162000,85646990,3010,3010,3010,3010,0
20241114,161900,85646990,3010,3010,3010,3010,2
20241114,161800,85640970,3010,3010,3010,3010,0
20241114,161700,85640970,3010,3005,3010,3005,350
20241114,161600,84588410,3005,2950,3005,2950,3571
20241114,161500,73968700,2955,2955,2955,2955,280
20241114,161400,73141300,2955,2955,2955,2955,123
20241114,161300,72777835,2955,2950,2955,2950,464
20241114,161200,71408065,2945,2945,2945,2945,0
20241114,161100,71408065,2945,2945,2945,2945,5
20241114,161000,71393340,2945,2945,2945,2945,0
20241114,160900,71393340,2945,2925,2945,2925,164
20241114,160800,70911280,2925,2925,2925,2925,0
20241114,160700,70911280,2925,2940,2940,2925,200
20241114,160600,70325440,2940,2940,2940,2940,0
20241114,160500,70325440,2940,2940,2940,2940,0
20241114,160400,70325440,2940,2940,2940,2940,0
20241114,160300,70325440,2940,2940,2940,2940,0
20241114,160200,70325440,2940,2940,2940,2940,0
20241114,160100,70325440,2940,2940,2940,2940,0
20241114,160000,70325440,2940,2940,2940,2940,0
20241114,155900,70325440,2940,2940,2940,2940,0
20241114,155800,70325440,2940,2940,2940,2940,0
20241114,155700,70325440,2940,2940,2940,2940,0
20241114,155600,70325440,2940,2940,2940,2940,0
20241114,155500,70325440,2940,2940,2940,2940,0
20241114,155400,70325440,2940,2940,2940,2940,0
20241114,155300,70325440,2940,2940,2940,2940,0
20241114,155200,70325440,2940,2940,2940,2940,0
20241114,155100,70325440,2940,2940,2940,2940,0
20241114,155000,70325440,2940,2940,2940,2940,0
20241114,154900,70325440,2940,2940,2940,2940,0
20241114,154800,70325440,2940,2940,2940,2940,0
20241114,154700,70325440,2940,2940,2940,2940,1
20241114,154600,70322500,2940,2940,2940,2940,1
20241114,154500,70319560,2940,2940,2940,2940,0
20241114,154400,70319560,2940,2940,2940,2940,0
20241114,154300,70319560,2940,2940,2940,2940,0
20241114,154200,70319560,2940,2940,2940,2940,17
20241114,154100,70269580,2940,2940,2940,2940,0
20241114,154000,70269580,2940,2940,2940,2940,0
20241114,153900,70269580,2940,2940,2940,2940,0
20241114,153800,70269580,2940,2940,2940,2940,0
20241114,153700,70269580,2940,2940,2940,2940,0
20241114,153600,70269580,2940,2925,2940,2925,2
20241114,153500,70263715,2925,2925,2925,2925,0
20241114,153400,70263715,2925,2925,2925,2925,0
20241114,153300,70263715,2925,2925,2925,2925,0
20241114,153200,70263715,2925,2925,2925,2925,0
20241114,153100,70263715,2925,2925,2925,2925,10
20241114,153000,70234465,2940,2940,2940,2940,0
20241114,152900,70234465,2940,2940,2940,2940,0
20241114,152800,70234465,2940,2940,2940,2940,0
20241114,152700,70234465,2940,2940,2940,2940,6
20241114,152600,70216825,2920,2920,2920,2920,0
20241114,152500,70216825,2920,2920,2920,2920,100
20241114,152400,69924825,2920,2920,2920,2920,0
20241114,152300,69924825,2920,2920,2920,2920,0
20241114,152200,69924825,2920,2925,2925,2920,440
20241114,152100,68638240,2925,2925,2925,2925,640
20241114,152000,66766240,2925,2925,2925,2925,2
20241114,151900,66760390,2940,2940,2940,2940,0
20241114,151800,66760390,2940,2940,2940,2940,0
20241114,151700,66760390,2940,2940,2940,2940,0
20241114,151600,66760390,2940,2940,2940,2940,100
20241114,151500,66466390,2940,2940,2940,2940,0
20241114,151400,66466390,2940,2940,2940,2940,0
20241114,151300,66466390,2940,2940,2940,2940,0
20241114,151200,66466390,2940,2940,2940,2940,7
20241114,151100,66445810,2940,2940,2940,2940,6
20241114,151000,66428170,2925,2925,2925,2925,0
20241114,150900,66428170,2925,2925,2925,2925,1
20241114,150800,66425245,2920,2920,2920,2920,0
20241114,150700,66425245,2920,2920,2920,2920,10
20241114,150600,66396045,2925,2925,2925,2925,68
20241114,150500,66197145,2920,2920,2920,2920,0
20241114,150400,66197145,2920,2920,2920,2920,0
20241114,150300,66197145,2920,2920,2920,2920,0
20241114,150200,66197145,2920,2920,2920,2920,2
20241114,150100,66191305,2920,2920,2920,2920,187
20241114,150000,65645265,2920,2920,2920,2920,0
20241114,145900,65645265,2920,2920,2920,2920,0
20241114,145800,65645265,2920,2920,2920,2920,0
20241114,145700,65645265,2920,2920,2920,2920,0
20241114,145600,65645265,2920,2920,2920,2920,441
20241114,145500,64357545,2920,2940,2940,2920,2
20241114,145400,64351685,2925,2925,2925,2925,0
20241114,145300,64351685,2925,2935,2935,2925,399
20241114,145200,63184425,2930,2930,2930,2930,0
20241114,145100,63184425,2930,2930,2930,2930,0
20241114,145000,63184425,2930,2930,2930,2930,0
20241114,144900,63184425,2930,2930,2930,2930,0
20241114,144800,63184425,2930,2930,2930,2930,0
20241114,144700,63184425,2930,2930,2930,2930,0
20241114,144600,63184425,2930,2930,2930,2930,0
20241114,144500,63184425,2930,2950,2955,2930,22
20241114,144400,63119670,2955,2955,2955,2955,0
20241114,144300,63119670,2955,2955,2955,2955,0
20241114,144200,63119670,2955,2955,2955,2955,0
20241114,144100,63119670,2955,2955,2955,2955,3197
20241114,144000,53672535,2955,2955,2955,2955,1
20241114,143900,53669580,2955,2955,2955,2955,0
20241114,143800,53669580,2955,2955,2955,2955,0
20241114,143700,53669580,2955,2955,2955,2955,0
20241114,143600,53669580,2955,2955,2955,2955,0
20241114,143500,53669580,2955,2955,2955,2955,0
20241114,143400,53669580,2955,2955,2955,2955,0
20241114,143300,53669580,2955,2955,2955,2955,0
20241114,143200,53669580,2955,2945,2955,2945,1821
20241114,143100,48293215,2955,2955,2955,2955,0
20241114,143000,48293215,2955,2955,2955,2955,0
20241114,142900,48293215,2955,2955,2955,2955,0
20241114,142800,48293215,2955,2955,2955,2955,0
20241114,142700,48293215,2955,2955,2955,2955,0
20241114,142600,48293215,2955,2955,2955,2955,0
20241114,142500,48293215,2955,2955,2955,2955,4
20241114,142400,48281395,2925,2925,2925,2925,0
20241114,142300,48281395,2925,2925,2925,2925,0
20241114,142200,48281395,2925,2925,2925,2925,0
20241114,142100,48281395,2925,2925,2925,2925,0
20241114,142000,48281395,2925,2930,2930,2925,62
20241114,141900,48099855,2955,2955,2955,2955,0
20241114,141800,48099855,2955,2955,2955,2955,0
20241114,141700,48099855,2955,2955,2955,2955,0
20241114,141600,48099855,2955,2955,2955,2955,0
20241114,141500,48099855,2955,2955,2955,2955,0
20241114,141400,48099855,2955,2955,2955,2955,0
20241114,141300,48099855,2955,2955,2955,2955,0
20241114,141200,48099855,2955,2955,2955,2955,0
20241114,141100,48099855,2955,2955,2955,2955,0
20241114,141000,48099855,2955,2950,2955,2950,5
20241114,140900,48085095,2950,2950,2950,2950,0
20241114,140800,48085095,2950,2950,2950,2950,0
20241114,140700,48085095,2950,2950,2950,2950,0
20241114,140600,48085095,2950,2950,2950,2950,0
20241114,140500,48085095,2950,2950,2950,2950,0
20241114,140400,48085095,2950,2950,2950,2950,0
20241114,140300,48085095,2950,2950,2950,2950,1
20241114,140200,48082145,2925,2925,2925,2925,0
20241114,140100,48082145,2925,2925,2925,2925,177
20241114,140000,47564420,2950,2950,2950,2950,8
20241114,135900,47540820,2950,2935,2950,2935,340
20241114,135800,46539185,2925,2925,2925,2925,0
20241114,135700,46539185,2925,2925,2925,2925,0
20241114,135600,46539185,2925,2925,2925,2925,0
20241114,135500,46539185,2925,2925,2925,2925,0
20241114,135400,46539185,2925,2925,2925,2925,0
20241114,135300,46539185,2925,2925,2925,2925,0
20241114,135200,46539185,2925,2925,2925,2925,0
20241114,135100,46539185,2925,2925,2925,2925,0
20241114,135000,46539185,2925,2925,2925,2925,0
20241114,134900,46539185,2925,2925,2925,2925,0
20241114,134800,46539185,2925,2925,2925,2925,0
20241114,134700,46539185,2925,2925,2925,2925,0
20241114,134600,46539185,2925,2925,2925,2925,0
20241114,134500,46539185,2925,2925,2925,2925,0
20241114,134400,46539185,2925,2925,2925,2925,0
20241114,134300,46539185,2925,2950,2950,2925,2
20241114,134200,46533310,2930,2930,2930,2930,0
20241114,134100,46533310,2930,2930,2930,2930,0
20241114,134000,46533310,2930,2930,2930,2930,0
20241114,133900,46533310,2930,2950,2950,2930,189
20241114,133800,45976420,2950,2950,2950,2950,0
20241114,133700,45976420,2950,2950,2950,2950,1128
20241114,133600,42648820,2950,2950,2950,2950,0
20241114,133500,42648820,2950,2950,2950,2950,0
20241114,133400,42648820,2950,2950,2950,2950,0
20241114,133300,42648820,2950,2950,2950,2950,0
20241114,133200,42648820,2950,2950,2950,2950,100
20241114,133100,42353820,2950,2950,2950,2950,100
20241114,133000,42058820,2925,2925,2925,2925,0
20241114,132900,42058820,2925,2925,2925,2925,0
20241114,132800,42058820,2925,2925,2925,2925,0
20241114,132700,42058820,2925,2925,2925,2925,0
20241114,132600,42058820,2925,2925,2925,2925,0
20241114,132500,42058820,2925,2925,2925,2925,0
20241114,132400,42058820,2925,2925,2925,2925,0
20241114,132300,42058820,2925,2950,2950,2925,53
20241114,132200,41903020,2950,2950,2950,2950,0
20241114,132100,41903020,2950,2950,2950,2950,0
20241114,132000,41903020,2950,2950,2950,2950,0
20241114,131900,41903020,2950,2950,2950,2950,0
20241114,131800,41903020,2950,2950,2950,2950,0
20241114,131700,41903020,2950,2950,2950,2950,0
20241114,131600,41903020,2950,2950,2950,2950,3
20241114,131500,41894170,2930,2930,2930,2930,0
20241114,131400,41894170,2930,2930,2930,2930,2
20241114,131300,41888310,2930,2930,2930,2930,0
20241114,131200,41888310,2930,2930,2930,2930,0
20241114,131100,41888310,2930,2950,2950,2930,20
20241114,131000,41829435,2950,2950,2950,2950,1
20241114,130900,41826485,2945,2945,2945,2945,0
20241114,130800,41826485,2945,2945,2945,2945,0
20241114,130700,41826485,2945,2950,2950,2945,4
20241114,130600,41814690,2950,2950,2950,2950,0
20241114,130500,41814690,2950,2950,2950,2950,0
20241114,130400,41814690,2950,2950,2950,2950,0
20241114,130300,41814690,2950,2950,2950,2950,0
20241114,130200,41814690,2950,2950,2950,2950,0
20241114,130100,41814690,2950,2950,2950,2950,0
20241114,130000,41814690,2950,2950,2950,2950,0
20241114,125900,41814690,2950,2950,2950,2950,0
20241114,125800,41814690,2950,2950,2950,2950,0
20241114,125700,41814690,2950,2950,2950,2950,0
20241114,125600,41814690,2950,2950,2950,2950,0
20241114,125500,41814690,2950,2950,2950,2950,0
20241114,125400,41814690,2950,2950,2950,2950,0
20241114,125300,41814690,2950,2950,2950,2950,0
20241114,125200,41814690,2950,2950,2950,2950,0
20241114,125100,41814690,2950,2950,2950,2950,0
20241114,125000,41814690,2950,2950,2950,2950,1
20241114,124900,41811740,2930,2930,2930,2930,0
20241114,124800,41811740,2930,2930,2930,2930,0
20241114,124700,41811740,2930,2930,2930,2930,0
20241114,124600,41811740,2930,2930,2930,2930,0
20241114,124500,41811740,2930,2930,2930,2930,0
20241114,124400,41811740,2930,2930,2930,2930,0
20241114,124300,41811740,2930,2930,2930,2930,0
20241114,124200,41811740,2930,2930,2930,2930,0
20241114,124100,41811740,2930,2930,2930,2930,0
20241114,124000,41811740,2930,2930,2930,2930,0
20241114,123900,41811740,2930,2930,2930,2930,0
20241114,123800,41811740,2930,2930,2930,2930,0
20241114,123700,41811740,2930,2930,2930,2930,0
20241114,123600,41811740,2930,2935,2935,2930,600
20241114,123500,40053735,2955,2955,2955,2955,0
20241114,123400,40053735,2955,2955,2955,2955,0
20241114,123300,40053735,2955,2955,2955,2955,0
20241114,123200,40053735,2955,2955,2955,2955,0
20241114,123100,40053735,2955,2955,2955,2955,0
20241114,123000,40053735,2955,2955,2955,2955,5
20241114,122900,40038960,2935,2935,2935,2935,806
20241114,122800,37673350,2935,2935,2935,2935,0
20241114,122700,37673350,2935,2935,2935,2935,0
20241114,122600,37673350,2935,2935,2935,2935,0
20241114,122500,37673350,2935,2935,2935,2935,0
20241114,122400,37673350,2935,2935,2935,2935,313
20241114,122300,36754695,2955,2955,2955,2955,0
20241114,122200,36754695,2955,2955,2955,2955,0
20241114,122100,36754695,2955,2955,2955,2955,0
20241114,122000,36754695,2955,2955,2955,2955,0
20241114,121900,36754695,2955,2955,2955,2955,0
20241114,121800,36754695,2955,2955,2955,2955,0
20241114,121700,36754695,2955,2955,2955,2955,45
20241114,121600,36621720,2925,2925,2925,2925,0
20241114,121500,36621720,2925,2925,2925,2925,0
20241114,121400,36621720,2925,2925,2925,2925,0
20241114,121300,36621720,2925,2925,2925,2925,0
20241114,121200,36621720,2925,2925,2925,2925,0
20241114,121100,36621720,2925,2925,2925,2925,0
20241114,121000,36621720,2925,2925,2925,2925,0
20241114,120900,36621720,2925,2955,2955,2925,10
20241114,120800,36592300,2955,2955,2955,2955,0
20241114,120700,36592300,2955,2955,2955,2955,1
20241114,120600,36589345,2930,2930,2930,2930,0
20241114,120500,36589345,2930,2930,2930,2930,0
20241114,120400,36589345,2930,2930,2930,2930,0
20241114,120300,36589345,2930,2930,2930,2930,51
20241114,120200,36439915,2930,2930,2930,2930,0
20241114,120100,36439915,2930,2940,2940,2930,60
20241114,120000,36263925,2940,2940,2940,2940,0
20241114,115900,36263925,2940,2940,2940,2940,0
20241114,115800,36263925,2940,2945,2950,2940,53
20241114,115700,36107835,2945,2935,2945,2935,54
20241114,115600,35949215,2935,2930,2935,2930,1123
20241114,115500,32658625,2930,2925,2930,2925,18
20241114,115400,32605925,2925,2925,2925,2925,0
20241114,115300,32605925,2925,2925,2925,2925,4
20241114,115200,32594225,2915,2915,2915,2915,0
20241114,115100,32594225,2915,2925,2925,2915,40
20241114,115000,32477330,2925,2925,2925,2925,0
20241114,114900,32477330,2925,2925,2925,2925,1085
20241114,114800,29303705,2925,2930,2930,2925,1069
20241114,114700,26171840,2945,2945,2945,2945,10
20241114,114600,26142390,2935,2935,2935,2935,0
20241114,114500,26142390,2935,2935,2935,2935,0
20241114,114400,26142390,2935,2935,2935,2935,0
20241114,114300,26142390,2935,2935,2935,2935,0
20241114,114200,26142390,2935,2940,2940,2935,1000
20241114,114100,23206890,2935,2935,2935,2935,0
20241114,114000,23206890,2935,2935,2935,2935,0
20241114,113900,23206890,2935,2935,2935,2935,0
20241114,113800,23206890,2935,2935,2935,2935,0
20241114,113700,23206890,2935,2935,2935,2935,0
20241114,113600,23206890,2935,2935,2935,2935,0
20241114,113500,23206890,2935,2935,2935,2935,0
20241114,113400,23206890,2935,2940,2940,2935,335
20241114,113300,22223240,2935,2935,2935,2935,0
20241114,113200,22223240,2935,2970,2970,2935,30
20241114,113100,22134485,2955,2955,2955,2955,0
20241114,113000,22134485,2955,2955,2955,2955,0
20241114,112900,22134485,2955,2955,2955,2955,0
20241114,112800,22134485,2955,2955,2955,2955,0
20241114,112700,22134485,2955,2965,2965,2955,44
20241114,112600,22004205,2965,2965,2965,2965,100
20241114,112500,21707705,2965,2965,2965,2965,0
20241114,112400,21707705,2965,2970,2970,2965,42
20241114,112300,21583015,2970,2970,2970,2970,200
20241114,112200,20989015,2970,2970,2970,2970,0
20241114,112100,20989015,2970,2970,2970,2970,0
20241114,112000,20989015,2970,2970,2970,2970,16
20241114,111900,20941495,2970,2970,2970,2970,3
20241114,111800,20932585,2970,2970,2970,2970,63
20241114,111700,20745475,2970,2970,2970,2970,0
20241114,111600,20745475,2970,2970,2970,2970,0
20241114,111500,20745475,2970,2970,2970,2970,0
20241114,111400,20745475,2970,2970,2970,2970,0
20241114,111300,20745475,2970,2970,2970,2970,0
20241114,111200,20745475,2970,2970,2970,2970,10
20241114,111100,20715775,2970,2970,2970,2970,0
20241114,111000,20715775,2970,2970,2970,2970,0
20241114,110900,20715775,2970,2985,2985,2970,795
20241114,110800,18351125,2980,2980,2980,2980,0
20241114,110700,18351125,2980,2980,2980,2980,10
20241114,110600,18321325,2970,2970,2970,2970,0
20241114,110500,18321325,2970,2970,2970,2970,10
20241114,110400,18291625,3000,3000,3000,3000,0
20241114,110300,18291625,3000,3000,3000,3000,10
20241114,110200,18261625,3000,3000,3000,3000,0
20241114,110100,18261625,3000,3000,3000,3000,0
20241114,110000,18261625,3000,3000,3000,3000,0
20241114,105900,18261625,3000,3000,3000,3000,0
20241114,105800,18261625,3000,3000,3000,3000,0
20241114,105700,18261625,3000,3000,3000,3000,0
20241114,105600,18261625,3000,3000,3000,3000,0
20241114,105500,18261625,3000,3000,3000,3000,0
20241114,105400,18261625,3000,3000,3000,3000,0
20241114,105300,18261625,3000,3000,3000,3000,0
20241114,105200,18261625,3000,3000,3000,3000,0
20241114,105100,18261625,3000,3000,3000,3000,0
20241114,105000,18261625,3000,2995,3000,2995,88
20241114,104900,17997975,3000,3000,3000,3000,0
20241114,104800,17997975,3000,3000,3000,3000,0
20241114,104700,17997975,3000,2955,3000,2955,1060
20241114,104600,14829005,2955,2955,2955,2955,21
20241114,104500,14766950,2955,2955,2955,2955,22
20241114,104400,14701940,2955,2930,2955,2930,52
20241114,104300,14548630,2930,2930,2930,2930,0
20241114,104200,14548630,2930,2930,2930,2930,0
20241114,104100,14548630,2930,2935,2935,2930,40
20241114,104000,14431410,2945,2930,2945,2930,1101
20241114,103900,11205465,2930,2940,2940,2930,2700
20241114,103800,3279905,2940,2945,2945,2940,218
20241114,103700,2638210,2955,2955,2955,2945,80
20241114,103600,2401870,2955,2970,2970,2950,104
20241114,103500,2094430,2985,2970,2985,2970,31
20241114,103400,2001910,2970,2970,2970,2970,0
20241114,103300,2001910,2970,2970,2970,2970,31
20241114,103200,1909840,2955,2990,2990,2955,92
20241114,103100,1635905,2990,2990,2990,2990,3
20241114,103000,1626935,2975,2975,2975,2975,0
20241114,102900,1626935,2975,2975,2975,2975,0
20241114,102800,1626935,2975,2975,2975,2975,0
20241114,102700,1626935,2975,2975,2975,2975,0
20241114,102600,1626935,2975,2975,2975,2975,0
20241114,102500,1626935,2975,2980,2980,2975,5
20241114,102400,1612045,2980,2980,2980,2980,0
20241114,102300,1612045,2980,2980,2980,2980,0
20241114,102200,1612045,2980,2985,2985,2980,20
20241114,102100,1552385,2990,2990,2990,2990,0
20241114,102000,1552385,2990,2990,2990,2990,0
20241114,101900,1552385,2990,2990,2990,2990,0
20241114,101800,1552385,2990,2990,2990,2990,0
20241114,101700,1552385,2990,2990,2990,2990,0
20241114,101600,1552385,2990,2990,2990,2990,26
20241114,101500,1474645,2995,2995,2995,2995,2
20241114,101400,1468655,3000,3000,3000,3000,0
20241114,101300,1468655,3000,3000,3000,3000,0
20241114,101200,1468655,3000,3000,3000,3000,0
20241114,101100,1468655,3000,3000,3000,3000,0
20241114,101000,1468655,3000,3000,3000,3000,0
20241114,100900,1468655,3000,2995,3000,2995,128
20241114,100800,1085240,2995,2995,2995,2995,5
20241114,100700,1070265,3000,3000,3000,3000,0
20241114,100600,1070265,3000,3000,3000,3000,4
20241114,100500,1058265,3015,3015,3015,3015,0
20241114,100400,1058265,3015,3015,3015,3015,0
20241114,100300,1058265,3015,3015,3015,3015,0
20241114,100200,1058265,3015,3015,3015,3015,0
20241114,100100,1058265,3015,3015,3015,3015,0
20241114,100000,1058265,3015,3015,3015,3015,351