KissMeData/036670/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,191800,142469370,7390,7390,7390,7390,565
20241104,191700,142469370,7390,7390,7390,7390,0
20241104,191600,142469370,7390,7390,7390,7390,0
20241104,191500,142469370,7390,7390,7390,7390,0
20241104,191400,142469370,7390,7390,7390,7390,0
20241104,191300,142469370,7390,7390,7390,7390,0
20241104,191200,142469370,7390,7390,7390,7390,0
20241104,191100,142469370,7390,7390,7390,7390,0
20241104,191000,142469370,7390,7390,7390,7390,0
20241104,190900,142469370,7390,7390,7390,7390,0
20241104,190800,142469370,7390,7390,7390,7390,0
20241104,190700,142469370,7390,7390,7390,7390,0
20241104,190600,142469370,7390,7390,7390,7390,0
20241104,190500,142469370,7390,7390,7390,7390,0
20241104,190400,142469370,7390,7390,7390,7390,0
20241104,190300,142469370,7390,7390,7390,7390,0
20241104,190200,142469370,7390,7390,7390,7390,0
20241104,190100,142469370,7390,7390,7390,7390,0
20241104,190000,142469370,7390,7390,7390,7390,0
20241104,185900,142469370,7390,7390,7390,7390,0
20241104,185800,142469370,7390,7390,7390,7390,0
20241104,185700,142469370,7390,7390,7390,7390,0
20241104,185600,142469370,7390,7390,7390,7390,0
20241104,185500,142469370,7390,7390,7390,7390,0
20241104,185400,142469370,7390,7390,7390,7390,0
20241104,185300,142469370,7390,7390,7390,7390,0
20241104,185200,142469370,7390,7390,7390,7390,0
20241104,185100,142469370,7390,7390,7390,7390,0
20241104,185000,142469370,7390,7390,7390,7390,0
20241104,184900,142469370,7390,7390,7390,7390,0
20241104,184800,142469370,7390,7390,7390,7390,565
20241104,184700,142469370,7390,7390,7390,7390,0
20241104,184600,142469370,7390,7390,7390,7390,0
20241104,184500,142469370,7390,7390,7390,7390,0
20241104,184400,142469370,7390,7390,7390,7390,0
20241104,184300,142469370,7390,7390,7390,7390,0
20241104,184200,142469370,7390,7390,7390,7390,0
20241104,184100,142469370,7390,7390,7390,7390,0
20241104,184000,142469370,7390,7390,7390,7390,0
20241104,183900,142469370,7390,7390,7390,7390,0
20241104,183800,142469370,7390,7390,7390,7390,0
20241104,183700,142469370,7390,7390,7390,7390,0
20241104,183600,142469370,7390,7390,7390,7390,0
20241104,183500,142469370,7390,7390,7390,7390,0
20241104,183400,142469370,7390,7390,7390,7390,0
20241104,183300,142469370,7390,7390,7390,7390,0
20241104,183200,142469370,7390,7390,7390,7390,0
20241104,183100,142469370,7390,7390,7390,7390,0
20241104,183000,142469370,7390,7390,7390,7390,0
20241104,182900,142469370,7390,7390,7390,7390,0
20241104,182800,142469370,7390,7390,7390,7390,0
20241104,182700,142469370,7390,7390,7390,7390,0
20241104,182600,142469370,7390,7390,7390,7390,0
20241104,182500,142469370,7390,7390,7390,7390,0
20241104,182400,142469370,7390,7390,7390,7390,0
20241104,182300,142469370,7390,7390,7390,7390,0
20241104,182200,142469370,7390,7390,7390,7390,0
20241104,182100,142469370,7390,7390,7390,7390,0
20241104,182000,142469370,7390,7390,7390,7390,0
20241104,181900,142469370,7390,7390,7390,7390,0
20241104,181800,142469370,7390,7390,7390,7390,565
20241104,181700,142469370,7390,7390,7390,7390,0
20241104,181600,142469370,7390,7390,7390,7390,0
20241104,181500,142469370,7390,7390,7390,7390,0
20241104,181400,142469370,7390,7390,7390,7390,0
20241104,181300,142469370,7390,7390,7390,7390,0
20241104,181200,142469370,7390,7390,7390,7390,0
20241104,181100,142469370,7390,7390,7390,7390,0
20241104,181000,142469370,7390,7390,7390,7390,0
20241104,180900,142469370,7390,7390,7390,7390,0
20241104,180800,142469370,7390,7390,7390,7390,0
20241104,180700,142469370,7390,7390,7390,7390,0
20241104,180600,142469370,7390,7390,7390,7390,0
20241104,180500,142469370,7390,7390,7390,7390,0
20241104,180400,142469370,7390,7390,7390,7390,0
20241104,180300,142469370,7390,7390,7390,7390,0
20241104,180200,142469370,7390,7390,7390,7390,0
20241104,180100,142469370,7390,7390,7390,7390,0
20241104,180000,142469370,7390,7390,7390,7390,0
20241104,175900,142469370,7390,7390,7390,7390,0
20241104,175800,142469370,7390,7390,7390,7390,0
20241104,175700,142469370,7390,7390,7390,7390,0
20241104,175600,142469370,7390,7390,7390,7390,0
20241104,175500,142469370,7390,7390,7390,7390,0
20241104,175400,142469370,7390,7390,7390,7390,0
20241104,175300,142469370,7390,7390,7390,7390,0
20241104,175200,142469370,7390,7390,7390,7390,0
20241104,175100,142469370,7390,7390,7390,7390,0
20241104,175000,142469370,7390,7390,7390,7390,0
20241104,174900,142469370,7390,7390,7390,7390,0
20241104,174800,142469370,7390,7390,7390,7390,565
20241104,174700,142469370,7390,7390,7390,7390,0
20241104,174600,142469370,7390,7390,7390,7390,0
20241104,174500,142469370,7390,7390,7390,7390,0
20241104,174400,142469370,7390,7390,7390,7390,0
20241104,174300,142469370,7390,7390,7390,7390,0
20241104,174200,142469370,7390,7390,7390,7390,0
20241104,174100,142469370,7390,7390,7390,7390,0
20241104,174000,142469370,7390,7390,7390,7390,0
20241104,173900,142469370,7390,7390,7390,7390,0
20241104,173800,142469370,7390,7390,7390,7390,0
20241104,173700,142469370,7390,7390,7390,7390,0
20241104,173600,142469370,7390,7390,7390,7390,0
20241104,173500,142469370,7390,7390,7390,7390,0
20241104,173400,142469370,7390,7390,7390,7390,0
20241104,173300,142469370,7390,7390,7390,7390,0
20241104,173200,142469370,7390,7390,7390,7390,0
20241104,173100,142469370,7390,7390,7390,7390,0
20241104,173000,142469370,7390,7390,7390,7390,0
20241104,172900,142469370,7390,7390,7390,7390,0
20241104,172800,142469370,7390,7390,7390,7390,0
20241104,172700,142469370,7390,7390,7390,7390,0
20241104,172600,142469370,7390,7390,7390,7390,0
20241104,172500,142469370,7390,7390,7390,7390,0
20241104,172400,142469370,7390,7390,7390,7390,0
20241104,172300,142469370,7390,7390,7390,7390,0
20241104,172200,142469370,7390,7390,7390,7390,0
20241104,172100,142469370,7390,7390,7390,7390,0
20241104,172000,142469370,7390,7390,7390,7390,0
20241104,171900,142469370,7390,7390,7390,7390,0
20241104,171800,142469370,7390,7390,7390,7390,565
20241104,171700,142469370,7390,7390,7390,7390,0
20241104,171600,142469370,7390,7390,7390,7390,0
20241104,171500,142469370,7390,7390,7390,7390,0
20241104,171400,142469370,7390,7390,7390,7390,0
20241104,171300,142469370,7390,7390,7390,7390,0
20241104,171200,142469370,7390,7390,7390,7390,0
20241104,171100,142469370,7390,7390,7390,7390,0
20241104,171000,142469370,7390,7390,7390,7390,0
20241104,170900,142469370,7390,7390,7390,7390,0
20241104,170800,142469370,7390,7390,7390,7390,0
20241104,170700,142469370,7390,7390,7390,7390,0
20241104,170600,142469370,7390,7390,7390,7390,0
20241104,170500,142469370,7390,7390,7390,7390,0
20241104,170400,142469370,7390,7390,7390,7390,0
20241104,170300,142469370,7390,7390,7390,7390,0
20241104,170200,142469370,7390,7390,7390,7390,0
20241104,170100,142469370,7390,7390,7390,7390,0
20241104,170000,142469370,7390,7390,7390,7390,0
20241104,165900,142469370,7390,7390,7390,7390,0
20241104,165800,142469370,7390,7390,7390,7390,0
20241104,165700,142469370,7390,7390,7390,7390,0
20241104,165600,142469370,7390,7390,7390,7390,0
20241104,165500,142469370,7390,7390,7390,7390,0
20241104,165400,142469370,7390,7390,7390,7390,0
20241104,165300,142469370,7390,7390,7390,7390,0
20241104,165200,142469370,7390,7390,7390,7390,0
20241104,165100,142469370,7390,7390,7390,7390,0
20241104,165000,142469370,7390,7390,7390,7390,0
20241104,164900,142469370,7390,7390,7390,7390,0
20241104,164800,142469370,7390,7390,7390,7390,565
20241104,164700,142469370,7390,7390,7390,7390,0
20241104,164600,142469370,7390,7390,7390,7390,0
20241104,164500,142469370,7390,7390,7390,7390,0
20241104,164400,142469370,7390,7390,7390,7390,0
20241104,164300,142469370,7390,7390,7390,7390,0
20241104,164200,142469370,7390,7390,7390,7390,0
20241104,164100,142469370,7390,7390,7390,7390,0
20241104,164000,142469370,7390,7390,7390,7390,0
20241104,163900,142469370,7390,7390,7390,7390,0
20241104,163800,142469370,7390,7390,7390,7390,0
20241104,163700,142469370,7390,7390,7390,7390,0
20241104,163600,142469370,7390,7390,7390,7390,0
20241104,163500,142469370,7390,7390,7390,7390,0
20241104,163400,142469370,7390,7390,7390,7390,0
20241104,163300,142469370,7390,7390,7390,7390,0
20241104,163200,142469370,7390,7390,7390,7390,0
20241104,163100,142469370,7390,7390,7390,7390,0
20241104,163000,142469370,7390,7390,7390,7390,0
20241104,162900,142469370,7390,7390,7390,7390,0
20241104,162800,142469370,7390,7390,7390,7390,0
20241104,162700,142469370,7390,7390,7390,7390,0
20241104,162600,142469370,7390,7390,7390,7390,0
20241104,162500,142469370,7390,7390,7390,7390,0
20241104,162400,142469370,7390,7390,7390,7390,0
20241104,162300,142469370,7390,7390,7390,7390,0
20241104,162200,142469370,7390,7390,7390,7390,0
20241104,162100,142469370,7390,7390,7390,7390,0
20241104,162000,142469370,7390,7390,7390,7390,0
20241104,161900,142469370,7390,7390,7390,7390,0
20241104,161800,142469370,7390,7390,7390,7390,565
20241104,161700,142469370,7390,7390,7390,7390,0
20241104,161600,142469370,7390,7390,7390,7390,0
20241104,161500,142469370,7390,7390,7390,7390,0
20241104,161400,142469370,7390,7390,7390,7390,0
20241104,161300,142469370,7390,7390,7390,7390,0
20241104,161200,142469370,7390,7390,7390,7390,0
20241104,161100,142469370,7390,7390,7390,7390,0
20241104,161000,142469370,7390,7390,7390,7390,0
20241104,160900,142469370,7390,7390,7390,7390,0
20241104,160800,142469370,7390,7390,7390,7390,0
20241104,160700,142469370,7390,7390,7390,7390,0
20241104,160600,142469370,7390,7390,7390,7390,0
20241104,160500,142469370,7390,7390,7390,7390,0
20241104,160400,142469370,7390,7390,7390,7390,0
20241104,160300,142469370,7390,7390,7390,7390,0
20241104,160200,142469370,7390,7390,7390,7390,0
20241104,160100,142469370,7390,7390,7390,7390,0
20241104,160000,142469370,7390,7390,7390,7390,0
20241104,155900,142469370,7390,7390,7390,7390,0
20241104,155800,142469370,7390,7390,7390,7390,0
20241104,155700,142469370,7390,7390,7390,7390,0
20241104,155600,142469370,7390,7390,7390,7390,0
20241104,155500,142469370,7390,7390,7390,7390,0
20241104,155400,142469370,7390,7390,7390,7390,0
20241104,155300,142469370,7390,7390,7390,7390,0
20241104,155200,142469370,7390,7390,7390,7390,0
20241104,155100,142469370,7390,7390,7390,7390,0
20241104,155000,142469370,7390,7390,7390,7390,0
20241104,154900,142469370,7390,7390,7390,7390,0
20241104,154800,142469370,7390,7390,7390,7390,565
20241104,154700,142469370,7390,7390,7390,7390,0
20241104,154600,142469370,7390,7390,7390,7390,0
20241104,154500,142469370,7390,7390,7390,7390,0
20241104,154400,142469370,7390,7390,7390,7390,0
20241104,154300,142469370,7390,7390,7390,7390,0
20241104,154200,142469370,7390,7390,7390,7390,0
20241104,154100,142469370,7390,7390,7390,7390,0
20241104,154000,142469370,7390,7390,7390,7390,0
20241104,153900,142469370,7390,7390,7390,7390,0
20241104,153800,142469370,7390,7390,7390,7390,0
20241104,153700,142469370,7390,7390,7390,7390,0
20241104,153600,142469370,7390,7390,7390,7390,0
20241104,153500,142469370,7390,7390,7390,7390,0
20241104,153400,142469370,7390,7390,7390,7390,0
20241104,153300,142469370,7390,7390,7390,7390,0
20241104,153200,142469370,7390,7390,7390,7390,0
20241104,153100,142469370,7390,7390,7390,7390,0
20241104,153000,142469370,7390,7390,7390,7390,565
20241104,152900,138294020,7390,7390,7390,7390,0
20241104,152800,138294020,7390,7390,7390,7390,0
20241104,152700,138294020,7390,7390,7390,7390,0
20241104,152600,138294020,7390,7390,7390,7390,0
20241104,152500,138294020,7390,7390,7390,7390,0
20241104,152400,138294020,7390,7390,7390,7390,0
20241104,152300,138294020,7390,7390,7390,7390,0
20241104,152200,138294020,7390,7390,7390,7390,0
20241104,152100,138294020,7390,7390,7390,7390,0
20241104,152000,138294020,7390,7390,7390,7390,0
20241104,151900,138294020,7390,7410,7410,7390,108
20241104,151800,137494500,7390,7390,7390,7390,6
20241104,151700,137450160,7390,7390,7390,7390,24
20241104,151600,137272800,7390,7390,7390,7390,98
20241104,151500,136548580,7390,7390,7390,7390,0
20241104,151400,136548580,7390,7390,7390,7390,0
20241104,151300,136548580,7390,7390,7390,7390,0
20241104,151200,136548580,7390,7420,7420,7390,500
20241104,151100,132845290,7420,7420,7420,7420,0
20241104,151000,132845290,7420,7420,7420,7420,0
20241104,150900,132845290,7420,7430,7430,7420,31
20241104,150800,132615010,7440,7440,7440,7440,0
20241104,150700,132615010,7440,7440,7440,7440,1
20241104,150600,132607570,7430,7420,7430,7420,8
20241104,150500,132548140,7430,7430,7430,7430,0
20241104,150400,132548140,7430,7430,7430,7430,12
20241104,150300,132458980,7420,7420,7420,7420,0
20241104,150200,132458980,7420,7420,7420,7420,0
20241104,150100,132458980,7420,7420,7420,7420,0
20241104,150000,132458980,7420,7420,7420,7420,0
20241104,145900,132458980,7420,7410,7420,7410,2
20241104,145800,132444150,7430,7430,7430,7430,4
20241104,145700,132414430,7420,7410,7420,7410,2
20241104,145600,132399600,7420,7410,7420,7410,3
20241104,145500,132377360,7400,7400,7400,7400,1
20241104,145400,132369960,7410,7410,7410,7410,3
20241104,145300,132347730,7400,7410,7410,7400,6
20241104,145200,132303310,7410,7410,7410,7410,6
20241104,145100,132258850,7410,7410,7410,7410,28
20241104,145000,132051370,7410,7410,7410,7410,6
20241104,144900,132006910,7410,7410,7410,7410,6
20241104,144800,131962450,7410,7400,7410,7400,41
20241104,144700,131658900,7420,7410,7420,7410,55
20241104,144600,131250850,7450,7450,7450,7450,63
20241104,144500,130781500,7450,7450,7450,7450,0
20241104,144400,130781500,7450,7420,7450,7420,132
20241104,144300,129798550,7420,7380,7440,7380,17
20241104,144200,129672340,7400,7400,7400,7400,0
20241104,144100,129672340,7400,7380,7400,7380,100
20241104,144000,128933680,7380,7380,7380,7380,16
20241104,143900,128815600,7370,7370,7370,7370,15
20241104,143800,128705050,7370,7370,7370,7370,5
20241104,143700,128668200,7350,7350,7350,7350,0
20241104,143600,128668200,7350,7400,7400,7350,629
20241104,143500,124036100,7420,7420,7420,7420,1
20241104,143400,124028680,7420,7420,7420,7420,0
20241104,143300,124028680,7420,7420,7420,7420,0
20241104,143200,124028680,7420,7420,7420,7420,0
20241104,143100,124028680,7420,7420,7420,7420,0
20241104,143000,124028680,7420,7420,7420,7420,0
20241104,142900,124028680,7420,7420,7420,7410,6
20241104,142800,123984180,7460,7460,7460,7460,0
20241104,142700,123984180,7460,7460,7460,7460,0
20241104,142600,123984180,7460,7460,7460,7460,0
20241104,142500,123984180,7460,7410,7460,7410,134
20241104,142400,122987620,7410,7410,7410,7410,0
20241104,142300,122987620,7410,7410,7410,7410,12
20241104,142200,122898700,7410,7410,7410,7410,0
20241104,142100,122898700,7410,7400,7410,7400,14
20241104,142000,122794980,7370,7390,7390,7370,500
20241104,141900,119108420,7470,7470,7470,7470,0
20241104,141800,119108420,7470,7470,7470,7470,0
20241104,141700,119108420,7470,7470,7470,7470,21
20241104,141600,118951550,7360,7360,7360,7360,7114
20241104,141500,66592510,7360,7360,7360,7360,50
20241104,141400,66224510,7360,7360,7360,7360,66
20241104,141300,65738750,7360,7360,7360,7360,891
20241104,141200,59180990,7360,7360,7360,7360,0
20241104,141100,59180990,7360,7360,7360,7360,8
20241104,141000,59122110,7360,7350,7360,7350,61
20241104,140900,58673350,7360,7360,7360,7360,66
20241104,140800,58187590,7360,7360,7360,7360,51
20241104,140700,57812230,7360,7360,7360,7360,0
20241104,140600,57812230,7360,7360,7360,7360,0
20241104,140500,57812230,7360,7360,7360,7360,528
20241104,140400,53926150,7360,7360,7360,7350,11
20241104,140300,53845200,7350,7410,7410,7350,779
20241104,140200,48099280,7420,7420,7420,7420,0
20241104,140100,48099280,7420,7420,7420,7420,0
20241104,140000,48099280,7420,7440,7440,7380,2261
20241104,135900,31345040,7430,7430,7430,7430,0
20241104,135800,31345040,7430,7450,7450,7430,560
20241104,135700,27179240,7450,7450,7450,7450,0
20241104,135600,27179240,7450,7450,7450,7450,0
20241104,135500,27179240,7450,7450,7450,7450,0
20241104,135400,27179240,7450,7450,7450,7450,0
20241104,135300,27179240,7450,7540,7540,7450,750
20241104,135200,21582650,7540,7540,7540,7540,0
20241104,135100,21582650,7540,7540,7540,7540,0
20241104,135000,21582650,7540,7540,7540,7540,30
20241104,134900,21356450,7540,7540,7540,7540,0
20241104,134800,21356450,7540,7540,7540,7540,0
20241104,134700,21356450,7540,7550,7550,7540,100
20241104,134600,20602040,7580,7580,7580,7580,0
20241104,134500,20602040,7580,7580,7580,7580,0
20241104,134400,20602040,7580,7580,7580,7580,0
20241104,134300,20602040,7580,7580,7580,7580,0
20241104,134200,20602040,7580,7580,7580,7580,0
20241104,134100,20602040,7580,7580,7580,7580,0
20241104,134000,20602040,7580,7580,7580,7580,0
20241104,133900,20602040,7580,7580,7580,7580,0
20241104,133800,20602040,7580,7580,7580,7580,0
20241104,133700,20602040,7580,7580,7580,7580,0
20241104,133600,20602040,7580,7580,7580,7580,0
20241104,133500,20602040,7580,7580,7580,7580,0
20241104,133400,20602040,7580,7580,7580,7580,0
20241104,133300,20602040,7580,7580,7580,7580,0
20241104,133200,20602040,7580,7580,7580,7580,0
20241104,133100,20602040,7580,7580,7580,7580,0
20241104,133000,20602040,7580,7580,7580,7580,0
20241104,132900,20602040,7580,7580,7580,7580,0
20241104,132800,20602040,7580,7580,7580,7580,0
20241104,132700,20602040,7580,7580,7580,7580,0
20241104,132600,20602040,7580,7580,7580,7580,0
20241104,132500,20602040,7580,7580,7580,7580,0
20241104,132400,20602040,7580,7580,7580,7580,0
20241104,132300,20602040,7580,7580,7580,7580,0
20241104,132200,20602040,7580,7580,7580,7580,0
20241104,132100,20602040,7580,7580,7580,7580,0
20241104,132000,20602040,7580,7580,7580,7580,0
20241104,131900,20602040,7580,7580,7580,7580,0
20241104,131800,20602040,7580,7580,7580,7580,0
20241104,131700,20602040,7580,7580,7580,7580,7
20241104,131600,20548980,7580,7580,7580,7580,0
20241104,131500,20548980,7580,7580,7580,7580,8
20241104,131400,20488340,7590,7590,7590,7590,0
20241104,131300,20488340,7590,7590,7590,7590,0
20241104,131200,20488340,7590,7590,7590,7590,0
20241104,131100,20488340,7590,7590,7590,7590,0
20241104,131000,20488340,7590,7590,7590,7590,0
20241104,130900,20488340,7590,7590,7590,7590,0
20241104,130800,20488340,7590,7590,7590,7590,0
20241104,130700,20488340,7590,7590,7590,7590,0
20241104,130600,20488340,7590,7590,7590,7590,0
20241104,130500,20488340,7590,7590,7590,7590,0
20241104,130400,20488340,7590,7590,7590,7590,0
20241104,130300,20488340,7590,7590,7590,7590,0
20241104,130200,20488340,7590,7590,7590,7590,0
20241104,130100,20488340,7590,7590,7590,7590,0
20241104,130000,20488340,7590,7590,7590,7590,0
20241104,125900,20488340,7590,7590,7590,7590,0
20241104,125800,20488340,7590,7590,7590,7590,0
20241104,125700,20488340,7590,7590,7590,7590,0
20241104,125600,20488340,7590,7590,7590,7590,0
20241104,125500,20488340,7590,7590,7590,7590,0
20241104,125400,20488340,7590,7590,7590,7590,0
20241104,125300,20488340,7590,7590,7590,7590,0
20241104,125200,20488340,7590,7590,7590,7590,0
20241104,125100,20488340,7590,7590,7590,7590,0
20241104,125000,20488340,7590,7590,7590,7590,0
20241104,124900,20488340,7590,7590,7590,7590,0
20241104,124800,20488340,7590,7590,7590,7590,0
20241104,124700,20488340,7590,7590,7590,7590,0
20241104,124600,20488340,7590,7590,7590,7590,0
20241104,124500,20488340,7590,7590,7590,7590,0
20241104,124400,20488340,7590,7590,7590,7590,0
20241104,124300,20488340,7590,7590,7590,7590,0
20241104,124200,20488340,7590,7590,7590,7590,0
20241104,124100,20488340,7590,7590,7590,7590,0
20241104,124000,20488340,7590,7590,7590,7590,0
20241104,123900,20488340,7590,7590,7590,7590,0
20241104,123800,20488340,7590,7590,7590,7590,0
20241104,123700,20488340,7590,7590,7590,7590,0
20241104,123600,20488340,7590,7590,7590,7590,0
20241104,123500,20488340,7590,7590,7590,7590,0
20241104,123400,20488340,7590,7590,7590,7590,0
20241104,123300,20488340,7590,7590,7590,7590,0
20241104,123200,20488340,7590,7590,7590,7590,0
20241104,123100,20488340,7590,7590,7590,7590,0
20241104,123000,20488340,7590,7590,7590,7590,0
20241104,122900,20488340,7590,7590,7590,7590,0
20241104,122800,20488340,7590,7590,7590,7590,0
20241104,122700,20488340,7590,7590,7590,7590,0
20241104,122600,20488340,7590,7590,7590,7590,0
20241104,122500,20488340,7590,7590,7590,7590,0
20241104,122400,20488340,7590,7590,7590,7590,0
20241104,122300,20488340,7590,7590,7590,7590,0
20241104,122200,20488340,7590,7590,7590,7590,0
20241104,122100,20488340,7590,7590,7590,7590,0
20241104,122000,20488340,7590,7590,7590,7590,0
20241104,121900,20488340,7590,7590,7590,7590,0
20241104,121800,20488340,7590,7590,7590,7590,0
20241104,121700,20488340,7590,7590,7590,7590,0
20241104,121600,20488340,7590,7590,7590,7590,0
20241104,121500,20488340,7590,7590,7590,7590,0
20241104,121400,20488340,7590,7590,7590,7590,0
20241104,121300,20488340,7590,7590,7590,7590,0
20241104,121200,20488340,7590,7590,7590,7590,1
20241104,121100,20480750,7600,7600,7600,7600,0
20241104,121000,20480750,7600,7600,7600,7600,0
20241104,120900,20480750,7600,7600,7600,7600,0
20241104,120800,20480750,7600,7600,7600,7600,0
20241104,120700,20480750,7600,7600,7600,7600,0
20241104,120600,20480750,7600,7600,7600,7600,0
20241104,120500,20480750,7600,7600,7600,7600,0
20241104,120400,20480750,7600,7600,7600,7600,0
20241104,120300,20480750,7600,7600,7600,7600,0
20241104,120200,20480750,7600,7600,7600,7600,0
20241104,120100,20480750,7600,7600,7600,7600,0
20241104,120000,20480750,7600,7600,7600,7600,0
20241104,115900,20480750,7600,7600,7600,7600,0
20241104,115800,20480750,7600,7600,7600,7600,0
20241104,115700,20480750,7600,7600,7600,7600,0
20241104,115600,20480750,7600,7600,7600,7600,0
20241104,115500,20480750,7600,7600,7600,7600,0
20241104,115400,20480750,7600,7600,7600,7600,0
20241104,115300,20480750,7600,7600,7600,7600,0
20241104,115200,20480750,7600,7600,7600,7600,0
20241104,115100,20480750,7600,7600,7600,7600,0
20241104,115000,20480750,7600,7600,7600,7600,0
20241104,114900,20480750,7600,7600,7600,7600,0
20241104,114800,20480750,7600,7600,7600,7600,0
20241104,114700,20480750,7600,7600,7600,7600,0
20241104,114600,20480750,7600,7600,7600,7600,0
20241104,114500,20480750,7600,7600,7600,7600,0
20241104,114400,20480750,7600,7600,7600,7600,0
20241104,114300,20480750,7600,7600,7600,7600,0
20241104,114200,20480750,7600,7600,7600,7600,0
20241104,114100,20480750,7600,7600,7600,7600,0
20241104,114000,20480750,7600,7600,7600,7600,0
20241104,113900,20480750,7600,7600,7600,7600,0
20241104,113800,20480750,7600,7600,7600,7600,0
20241104,113700,20480750,7600,7600,7600,7600,0
20241104,113600,20480750,7600,7600,7600,7600,0
20241104,113500,20480750,7600,7600,7600,7600,0
20241104,113400,20480750,7600,7600,7600,7600,0
20241104,113300,20480750,7600,7600,7600,7600,0
20241104,113200,20480750,7600,7600,7600,7600,0
20241104,113100,20480750,7600,7600,7600,7600,0
20241104,113000,20480750,7600,7600,7600,7600,0
20241104,112900,20480750,7600,7600,7600,7600,0
20241104,112800,20480750,7600,7600,7600,7600,0
20241104,112700,20480750,7600,7600,7600,7600,0
20241104,112600,20480750,7600,7600,7600,7600,0
20241104,112500,20480750,7600,7600,7600,7600,0
20241104,112400,20480750,7600,7600,7600,7600,0
20241104,112300,20480750,7600,7600,7600,7600,0
20241104,112200,20480750,7600,7600,7600,7600,0
20241104,112100,20480750,7600,7600,7600,7600,0
20241104,112000,20480750,7600,7600,7600,7600,0
20241104,111900,20480750,7600,7600,7600,7600,0
20241104,111800,20480750,7600,7600,7600,7600,0
20241104,111700,20480750,7600,7600,7600,7600,0
20241104,111600,20480750,7600,7600,7600,7600,0
20241104,111500,20480750,7600,7600,7600,7600,13
20241104,111400,20381950,7600,7600,7600,7600,0
20241104,111300,20381950,7600,7600,7600,7600,0
20241104,111200,20381950,7600,7600,7600,7600,0
20241104,111100,20381950,7600,7600,7600,7600,0
20241104,111000,20381950,7600,7600,7600,7600,0
20241104,110900,20381950,7600,7600,7600,7600,0
20241104,110800,20381950,7600,7600,7600,7600,0
20241104,110700,20381950,7600,7600,7600,7600,0
20241104,110600,20381950,7600,7600,7600,7600,0
20241104,110500,20381950,7600,7600,7600,7600,0
20241104,110400,20381950,7600,7600,7600,7600,0
20241104,110300,20381950,7600,7600,7600,7600,0
20241104,110200,20381950,7600,7600,7600,7600,0
20241104,110100,20381950,7600,7600,7600,7600,0
20241104,110000,20381950,7600,7600,7600,7600,0
20241104,105900,20381950,7600,7600,7600,7600,0
20241104,105800,20381950,7600,7600,7600,7600,0
20241104,105700,20381950,7600,7600,7600,7600,0
20241104,105600,20381950,7600,7600,7600,7600,0
20241104,105500,20381950,7600,7600,7600,7600,0
20241104,105400,20381950,7600,7600,7600,7600,0
20241104,105300,20381950,7600,7600,7600,7600,0
20241104,105200,20381950,7600,7600,7600,7600,0
20241104,105100,20381950,7600,7600,7600,7600,0
20241104,105000,20381950,7600,7600,7600,7600,0
20241104,104900,20381950,7600,7600,7600,7600,0
20241104,104800,20381950,7600,7600,7600,7600,0
20241104,104700,20381950,7600,7600,7600,7600,0
20241104,104600,20381950,7600,7600,7600,7600,0
20241104,104500,20381950,7600,7600,7600,7600,0
20241104,104400,20381950,7600,7600,7600,7600,0
20241104,104300,20381950,7600,7600,7600,7600,0
20241104,104200,20381950,7600,7600,7600,7600,0
20241104,104100,20381950,7600,7600,7600,7600,6
20241104,104000,20336350,7600,7600,7600,7600,0
20241104,103900,20336350,7600,7600,7600,7600,0
20241104,103800,20336350,7600,7600,7600,7600,0
20241104,103700,20336350,7600,7600,7600,7600,0
20241104,103600,20336350,7600,7600,7600,7600,0
20241104,103500,20336350,7600,7600,7600,7600,0
20241104,103400,20336350,7600,7600,7600,7600,0
20241104,103300,20336350,7600,7600,7600,7600,131
20241104,103200,19340750,7600,7600,7600,7600,0
20241104,103100,19340750,7600,7600,7600,7600,0
20241104,103000,19340750,7600,7590,7600,7590,65
20241104,102900,18846890,7600,7600,7600,7600,0
20241104,102800,18846890,7600,7600,7600,7600,0
20241104,102700,18846890,7600,7600,7600,7600,0
20241104,102600,18846890,7600,7600,7600,7600,0
20241104,102500,18846890,7600,7600,7600,7600,0
20241104,102400,18846890,7600,7600,7600,7600,0
20241104,102300,18846890,7600,7600,7600,7600,0
20241104,102200,18846890,7600,7600,7600,7600,0
20241104,102100,18846890,7600,7600,7600,7600,0
20241104,102000,18846890,7600,7600,7600,7600,0
20241104,101900,18846890,7600,7600,7600,7600,0
20241104,101800,18846890,7600,7600,7600,7600,0
20241104,101700,18846890,7600,7600,7600,7600,0
20241104,101600,18846890,7600,7600,7600,7600,0
20241104,101500,18846890,7600,7600,7600,7600,0
20241104,101400,18846890,7600,7600,7600,7600,0
20241104,101300,18846890,7600,7600,7600,7600,0
20241104,101200,18846890,7600,7600,7600,7600,0
20241104,101100,18846890,7600,7600,7600,7600,0
20241104,101000,18846890,7600,7600,7600,7600,1
20241104,100900,18839290,7560,7560,7560,7560,100
20241104,100800,18083290,7600,7600,7600,7600,0
20241104,100700,18083290,7600,7600,7600,7600,0
20241104,100600,18083290,7600,7560,7600,7560,22
20241104,100500,17916890,7600,7600,7600,7600,0
20241104,100400,17916890,7600,7600,7600,7600,0
20241104,100300,17916890,7600,7600,7600,7600,62
20241104,100200,17445690,7600,7600,7600,7600,131
20241104,100100,16450090,7600,7600,7600,7600,0
20241104,100000,16450090,7600,7600,7600,7600,1
20241104,095900,16442490,7600,7600,7600,7600,0
20241104,095800,16442490,7600,7600,7600,7600,0
20241104,095700,16442490,7600,7600,7600,7600,0
20241104,095600,16442490,7600,7600,7600,7600,0
20241104,095500,16442490,7600,7600,7600,7600,37
20241104,095400,16161290,7600,7600,7600,7600,0
20241104,095300,16161290,7600,7600,7600,7600,0
20241104,095200,16161290,7600,7600,7600,7600,0
20241104,095100,16161290,7600,7580,7600,7580,150
20241104,095000,15024170,7580,7580,7580,7580,0
20241104,094900,15024170,7580,7580,7580,7580,10
20241104,094800,14948370,7580,7560,7580,7560,26
20241104,094700,14751430,7500,7550,7550,7500,1758
20241104,094600,1553170,7580,7580,7580,7580,10
20241104,094500,1477370,7580,7580,7580,7580,0
20241104,094400,1477370,7580,7580,7580,7580,0
20241104,094300,1477370,7580,7580,7580,7580,0
20241104,094200,1477370,7580,7580,7580,7580,0
20241104,094100,1477370,7580,7580,7580,7580,0
20241104,094000,1477370,7580,7580,7580,7580,0
20241104,093900,1477370,7580,7580,7580,7580,0
20241104,093800,1477370,7580,7530,7580,7530,11
20241104,093700,1394490,7540,7540,7540,7540,28
20241104,093600,1183370,7580,7580,7580,7580,0
20241104,093500,1183370,7580,7580,7580,7580,1
20241104,093400,1175790,7580,7580,7580,7580,0
20241104,093300,1175790,7580,7580,7580,7580,0
20241104,093200,1175790,7580,7580,7580,7580,2
20241104,093100,1160630,7540,7540,7540,7540,0
20241104,093000,1160630,7540,7570,7570,7540,36
20241104,092900,889150,7570,7570,7570,7570,0
20241104,092800,889150,7570,7570,7570,7570,0
20241104,092700,889150,7570,7570,7570,7570,0
20241104,092600,889150,7570,7570,7570,7570,0
20241104,092500,889150,7570,7570,7570,7570,0
20241104,092400,889150,7570,7570,7570,7570,1
20241104,092300,881580,7580,7580,7580,7580,0
20241104,092200,881580,7580,7580,7580,7580,0
20241104,092100,881580,7580,7580,7580,7580,0
20241104,092000,881580,7580,7580,7580,7580,0
20241104,091900,881580,7580,7580,7580,7580,0
20241104,091800,881580,7580,7580,7580,7580,0
20241104,091700,881580,7580,7580,7580,7580,0
20241104,091600,881580,7580,7580,7580,7580,0
20241104,091500,881580,7580,7580,7580,7580,0
20241104,091400,881580,7580,7580,7580,7580,1
20241104,091300,874000,7600,7600,7600,7600,0
20241104,091200,874000,7600,7600,7600,7600,0
20241104,091100,874000,7600,7600,7600,7600,100
20241104,091000,114000,7600,7600,7600,7600,0
20241104,090900,114000,7600,7600,7600,7600,0
20241104,090800,114000,7600,7600,7600,7600,0
20241104,090700,114000,7600,7600,7600,7600,0
20241104,090600,114000,7600,7600,7600,7600,0
20241104,090500,114000,7600,7600,7600,7600,0
20241104,090400,114000,7600,7600,7600,7600,0
20241104,090300,114000,7600,7600,7600,7600,15
20241104,090200,0,7580,7580,7580,7580,0
20241104,090100,0,7580,7580,7580,7580,0
20241104,090000,0,7580,7580,7580,7580,0