KissMeData/080470/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,195100,65901540,4665,4665,4665,4665,316
20241105,195000,65901540,4665,4665,4665,4665,0
20241105,194900,65901540,4665,4665,4665,4665,0
20241105,194800,65901540,4665,4665,4665,4665,0
20241105,194700,65901540,4665,4665,4665,4665,0
20241105,194600,65901540,4665,4665,4665,4665,0
20241105,194500,65901540,4665,4665,4665,4665,0
20241105,194400,65901540,4665,4665,4665,4665,0
20241105,194300,65901540,4665,4665,4665,4665,0
20241105,194200,65901540,4665,4665,4665,4665,0
20241105,194100,65901540,4665,4665,4665,4665,0
20241105,194000,65901540,4665,4665,4665,4665,0
20241105,193900,65901540,4665,4665,4665,4665,0
20241105,193800,65901540,4665,4665,4665,4665,0
20241105,193700,65901540,4665,4665,4665,4665,0
20241105,193600,65901540,4665,4665,4665,4665,0
20241105,193500,65901540,4665,4665,4665,4665,0
20241105,193400,65901540,4665,4665,4665,4665,0
20241105,193300,65901540,4665,4665,4665,4665,0
20241105,193200,65901540,4665,4665,4665,4665,0
20241105,193100,65901540,4665,4665,4665,4665,0
20241105,193000,65901540,4665,4665,4665,4665,0
20241105,192900,65901540,4665,4665,4665,4665,0
20241105,192800,65901540,4665,4665,4665,4665,0
20241105,192700,65901540,4665,4665,4665,4665,0
20241105,192600,65901540,4665,4665,4665,4665,0
20241105,192500,65901540,4665,4665,4665,4665,0
20241105,192400,65901540,4665,4665,4665,4665,0
20241105,192300,65901540,4665,4665,4665,4665,0
20241105,192200,65901540,4665,4665,4665,4665,0
20241105,192100,65901540,4665,4665,4665,4665,316
20241105,192000,65901540,4665,4665,4665,4665,0
20241105,191900,65901540,4665,4665,4665,4665,0
20241105,191800,65901540,4665,4665,4665,4665,0
20241105,191700,65901540,4665,4665,4665,4665,0
20241105,191600,65901540,4665,4665,4665,4665,0
20241105,191500,65901540,4665,4665,4665,4665,0
20241105,191400,65901540,4665,4665,4665,4665,0
20241105,191300,65901540,4665,4665,4665,4665,0
20241105,191200,65901540,4665,4665,4665,4665,0
20241105,191100,65901540,4665,4665,4665,4665,0
20241105,191000,65901540,4665,4665,4665,4665,0
20241105,190900,65901540,4665,4665,4665,4665,0
20241105,190800,65901540,4665,4665,4665,4665,0
20241105,190700,65901540,4665,4665,4665,4665,0
20241105,190600,65901540,4665,4665,4665,4665,0
20241105,190500,65901540,4665,4665,4665,4665,0
20241105,190400,65901540,4665,4665,4665,4665,0
20241105,190300,65901540,4665,4665,4665,4665,0
20241105,190200,65901540,4665,4665,4665,4665,0
20241105,190100,65901540,4665,4665,4665,4665,0
20241105,190000,65901540,4665,4665,4665,4665,0
20241105,185900,65901540,4665,4665,4665,4665,0
20241105,185800,65901540,4665,4665,4665,4665,0
20241105,185700,65901540,4665,4665,4665,4665,0
20241105,185600,65901540,4665,4665,4665,4665,0
20241105,185500,65901540,4665,4665,4665,4665,0
20241105,185400,65901540,4665,4665,4665,4665,0
20241105,185300,65901540,4665,4665,4665,4665,0
20241105,185200,65901540,4665,4665,4665,4665,0
20241105,185100,65901540,4665,4665,4665,4665,316
20241105,185000,65901540,4665,4665,4665,4665,0
20241105,184900,65901540,4665,4665,4665,4665,0
20241105,184800,65901540,4665,4665,4665,4665,0
20241105,184700,65901540,4665,4665,4665,4665,0
20241105,184600,65901540,4665,4665,4665,4665,0
20241105,184500,65901540,4665,4665,4665,4665,0
20241105,184400,65901540,4665,4665,4665,4665,0
20241105,184300,65901540,4665,4665,4665,4665,0
20241105,184200,65901540,4665,4665,4665,4665,0
20241105,184100,65901540,4665,4665,4665,4665,0
20241105,184000,65901540,4665,4665,4665,4665,0
20241105,183900,65901540,4665,4665,4665,4665,0
20241105,183800,65901540,4665,4665,4665,4665,0
20241105,183700,65901540,4665,4665,4665,4665,0
20241105,183600,65901540,4665,4665,4665,4665,0
20241105,183500,65901540,4665,4665,4665,4665,0
20241105,183400,65901540,4665,4665,4665,4665,0
20241105,183300,65901540,4665,4665,4665,4665,0
20241105,183200,65901540,4665,4665,4665,4665,0
20241105,183100,65901540,4665,4665,4665,4665,0
20241105,183000,65901540,4665,4665,4665,4665,0
20241105,182900,65901540,4665,4665,4665,4665,0
20241105,182800,65901540,4665,4665,4665,4665,0
20241105,182700,65901540,4665,4665,4665,4665,0
20241105,182600,65901540,4665,4665,4665,4665,0
20241105,182500,65901540,4665,4665,4665,4665,0
20241105,182400,65901540,4665,4665,4665,4665,0
20241105,182300,65901540,4665,4665,4665,4665,0
20241105,182200,65901540,4665,4665,4665,4665,0
20241105,182100,65901540,4665,4665,4665,4665,316
20241105,182000,65901540,4665,4665,4665,4665,0
20241105,181900,65901540,4665,4665,4665,4665,0
20241105,181800,65901540,4665,4665,4665,4665,0
20241105,181700,65901540,4665,4665,4665,4665,0
20241105,181600,65901540,4665,4665,4665,4665,0
20241105,181500,65901540,4665,4665,4665,4665,0
20241105,181400,65901540,4665,4665,4665,4665,0
20241105,181300,65901540,4665,4665,4665,4665,0
20241105,181200,65901540,4665,4665,4665,4665,0
20241105,181100,65901540,4665,4665,4665,4665,0
20241105,181000,65901540,4665,4665,4665,4665,0
20241105,180900,65901540,4665,4665,4665,4665,0
20241105,180800,65901540,4665,4665,4665,4665,0
20241105,180700,65901540,4665,4665,4665,4665,0
20241105,180600,65901540,4665,4665,4665,4665,0
20241105,180500,65901540,4665,4665,4665,4665,0
20241105,180400,65901540,4665,4665,4665,4665,0
20241105,180300,65901540,4665,4665,4665,4665,0
20241105,180200,65901540,4665,4665,4665,4665,0
20241105,180100,65901540,4665,4665,4665,4665,0
20241105,180000,65901540,4665,4665,4665,4665,0
20241105,175900,65901540,4665,4665,4665,4665,0
20241105,175800,65901540,4665,4665,4665,4665,0
20241105,175700,65901540,4665,4665,4665,4665,0
20241105,175600,65901540,4665,4665,4665,4665,0
20241105,175500,65901540,4665,4665,4665,4665,0
20241105,175400,65901540,4665,4665,4665,4665,0
20241105,175300,65901540,4665,4665,4665,4665,0
20241105,175200,65901540,4665,4665,4665,4665,0
20241105,175100,65901540,4665,4665,4665,4665,316
20241105,175000,65901540,4665,4665,4665,4665,0
20241105,174900,65901540,4665,4665,4665,4665,0
20241105,174800,65901540,4665,4665,4665,4665,0
20241105,174700,65901540,4665,4665,4665,4665,0
20241105,174600,65901540,4665,4665,4665,4665,0
20241105,174500,65901540,4665,4665,4665,4665,0
20241105,174400,65901540,4665,4665,4665,4665,0
20241105,174300,65901540,4665,4665,4665,4665,0
20241105,174200,65901540,4665,4665,4665,4665,0
20241105,174100,65901540,4665,4665,4665,4665,0
20241105,174000,65901540,4665,4665,4665,4665,0
20241105,173900,65901540,4665,4665,4665,4665,0
20241105,173800,65901540,4665,4665,4665,4665,0
20241105,173700,65901540,4665,4665,4665,4665,0
20241105,173600,65901540,4665,4665,4665,4665,0
20241105,173500,65901540,4665,4665,4665,4665,0
20241105,173400,65901540,4665,4665,4665,4665,0
20241105,173300,65901540,4665,4665,4665,4665,0
20241105,173200,65901540,4665,4665,4665,4665,0
20241105,173100,65901540,4665,4665,4665,4665,0
20241105,173000,65901540,4665,4665,4665,4665,0
20241105,172900,65901540,4665,4665,4665,4665,0
20241105,172800,65901540,4665,4665,4665,4665,0
20241105,172700,65901540,4665,4665,4665,4665,0
20241105,172600,65901540,4665,4665,4665,4665,0
20241105,172500,65901540,4665,4665,4665,4665,0
20241105,172400,65901540,4665,4665,4665,4665,0
20241105,172300,65901540,4665,4665,4665,4665,0
20241105,172200,65901540,4665,4665,4665,4665,0
20241105,172100,65901540,4665,4665,4665,4665,316
20241105,172000,65901540,4665,4665,4665,4665,0
20241105,171900,65901540,4665,4665,4665,4665,0
20241105,171800,65901540,4665,4665,4665,4665,0
20241105,171700,65901540,4665,4665,4665,4665,0
20241105,171600,65901540,4665,4665,4665,4665,0
20241105,171500,65901540,4665,4665,4665,4665,0
20241105,171400,65901540,4665,4665,4665,4665,0
20241105,171300,65901540,4665,4665,4665,4665,0
20241105,171200,65901540,4665,4665,4665,4665,0
20241105,171100,65901540,4665,4665,4665,4665,0
20241105,171000,65901540,4665,4665,4665,4665,0
20241105,170900,65901540,4665,4665,4665,4665,0
20241105,170800,65901540,4665,4665,4665,4665,0
20241105,170700,65901540,4665,4665,4665,4665,0
20241105,170600,65901540,4665,4665,4665,4665,0
20241105,170500,65901540,4665,4665,4665,4665,0
20241105,170400,65901540,4665,4665,4665,4665,0
20241105,170300,65901540,4665,4665,4665,4665,0
20241105,170200,65901540,4665,4665,4665,4665,0
20241105,170100,65901540,4665,4665,4665,4665,0
20241105,170000,65901540,4665,4665,4665,4665,0
20241105,165900,65901540,4665,4665,4665,4665,0
20241105,165800,65901540,4665,4665,4665,4665,0
20241105,165700,65901540,4665,4665,4665,4665,0
20241105,165600,65901540,4665,4665,4665,4665,0
20241105,165500,65901540,4665,4665,4665,4665,0
20241105,165400,65901540,4665,4665,4665,4665,0
20241105,165300,65901540,4665,4665,4665,4665,0
20241105,165200,65901540,4665,4665,4665,4665,0
20241105,165100,65901540,4665,4665,4665,4665,316
20241105,165000,65901540,4665,4665,4665,4665,0
20241105,164900,65901540,4665,4665,4665,4665,0
20241105,164800,65901540,4665,4665,4665,4665,0
20241105,164700,65901540,4665,4665,4665,4665,0
20241105,164600,65901540,4665,4665,4665,4665,0
20241105,164500,65901540,4665,4665,4665,4665,0
20241105,164400,65901540,4665,4665,4665,4665,0
20241105,164300,65901540,4665,4665,4665,4665,0
20241105,164200,65901540,4665,4665,4665,4665,0
20241105,164100,65901540,4665,4665,4665,4665,0
20241105,164000,65901540,4665,4665,4665,4665,0
20241105,163900,65901540,4665,4665,4665,4665,0
20241105,163800,65901540,4665,4665,4665,4665,0
20241105,163700,65901540,4665,4665,4665,4665,0
20241105,163600,65901540,4665,4665,4665,4665,0
20241105,163500,65901540,4665,4665,4665,4665,0
20241105,163400,65901540,4665,4665,4665,4665,0
20241105,163300,65901540,4665,4665,4665,4665,0
20241105,163200,65901540,4665,4665,4665,4665,0
20241105,163100,65901540,4665,4665,4665,4665,0
20241105,163000,65901540,4665,4665,4665,4665,0
20241105,162900,65901540,4665,4665,4665,4665,0
20241105,162800,65901540,4665,4665,4665,4665,0
20241105,162700,65901540,4665,4665,4665,4665,0
20241105,162600,65901540,4665,4665,4665,4665,0
20241105,162500,65901540,4665,4665,4665,4665,0
20241105,162400,65901540,4665,4665,4665,4665,0
20241105,162300,65901540,4665,4665,4665,4665,0
20241105,162200,65901540,4665,4665,4665,4665,0
20241105,162100,65901540,4665,4665,4665,4665,316
20241105,162000,65901540,4665,4665,4665,4665,0
20241105,161900,65901540,4665,4665,4665,4665,0
20241105,161800,65901540,4665,4665,4665,4665,0
20241105,161700,65901540,4665,4665,4665,4665,0
20241105,161600,65901540,4665,4665,4665,4665,0
20241105,161500,65901540,4665,4665,4665,4665,0
20241105,161400,65901540,4665,4665,4665,4665,0
20241105,161300,65901540,4665,4665,4665,4665,0
20241105,161200,65901540,4665,4665,4665,4665,0
20241105,161100,65901540,4665,4665,4665,4665,0
20241105,161000,65901540,4665,4665,4665,4665,0
20241105,160900,65901540,4665,4665,4665,4665,0
20241105,160800,65901540,4665,4665,4665,4665,0
20241105,160700,65901540,4665,4665,4665,4665,0
20241105,160600,65901540,4665,4665,4665,4665,0
20241105,160500,65901540,4665,4665,4665,4665,0
20241105,160400,65901540,4665,4665,4665,4665,0
20241105,160300,65901540,4665,4665,4665,4665,0
20241105,160200,65901540,4665,4665,4665,4665,0
20241105,160100,65901540,4665,4665,4665,4665,0
20241105,160000,65901540,4665,4665,4665,4665,0
20241105,155900,65901540,4665,4665,4665,4665,0
20241105,155800,65901540,4665,4665,4665,4665,0
20241105,155700,65901540,4665,4665,4665,4665,0
20241105,155600,65901540,4665,4665,4665,4665,0
20241105,155500,65901540,4665,4665,4665,4665,0
20241105,155400,65901540,4665,4665,4665,4665,0
20241105,155300,65901540,4665,4665,4665,4665,0
20241105,155200,65901540,4665,4665,4665,4665,0
20241105,155100,65901540,4665,4665,4665,4665,316
20241105,155000,65901540,4665,4665,4665,4665,0
20241105,154900,65901540,4665,4665,4665,4665,0
20241105,154800,65901540,4665,4665,4665,4665,0
20241105,154700,65901540,4665,4665,4665,4665,0
20241105,154600,65901540,4665,4665,4665,4665,0
20241105,154500,65901540,4665,4665,4665,4665,0
20241105,154400,65901540,4665,4665,4665,4665,0
20241105,154300,65901540,4665,4665,4665,4665,0
20241105,154200,65901540,4665,4665,4665,4665,0
20241105,154100,65901540,4665,4665,4665,4665,0
20241105,154000,65901540,4665,4665,4665,4665,0
20241105,153900,65901540,4665,4665,4665,4665,0
20241105,153800,65901540,4665,4665,4665,4665,0
20241105,153700,65901540,4665,4665,4665,4665,0
20241105,153600,65901540,4665,4665,4665,4665,0
20241105,153500,65901540,4665,4665,4665,4665,0
20241105,153400,65901540,4665,4665,4665,4665,0
20241105,153300,65901540,4665,4665,4665,4665,0
20241105,153200,65901540,4665,4665,4665,4665,0
20241105,153100,65901540,4665,4665,4665,4665,0
20241105,153000,65901540,4665,4665,4665,4665,316
20241105,152900,64427400,4670,4670,4670,4670,0
20241105,152800,64427400,4670,4670,4670,4670,0
20241105,152700,64427400,4670,4670,4670,4670,0
20241105,152600,64427400,4670,4670,4670,4670,0
20241105,152500,64427400,4670,4670,4670,4670,0
20241105,152400,64427400,4670,4670,4670,4670,0
20241105,152300,64427400,4670,4670,4670,4670,0
20241105,152200,64427400,4670,4670,4670,4670,0
20241105,152100,64427400,4670,4670,4670,4670,0
20241105,152000,64427400,4670,4670,4670,4670,0
20241105,151900,64427400,4670,4670,4670,4670,100
20241105,151800,63960400,4670,4670,4670,4670,105
20241105,151700,63470050,4670,4670,4670,4670,0
20241105,151600,63470050,4670,4670,4670,4670,174
20241105,151500,62657470,4665,4665,4665,4665,0
20241105,151400,62657470,4665,4665,4665,4665,0
20241105,151300,62657470,4665,4665,4665,4665,0
20241105,151200,62657470,4665,4665,4665,4665,0
20241105,151100,62657470,4665,4665,4665,4665,0
20241105,151000,62657470,4665,4665,4665,4665,0
20241105,150900,62657470,4665,4665,4665,4665,0
20241105,150800,62657470,4665,4665,4665,4665,50
20241105,150700,62424220,4665,4665,4665,4665,0
20241105,150600,62424220,4665,4665,4665,4665,0
20241105,150500,62424220,4665,4665,4665,4665,0
20241105,150400,62424220,4665,4665,4665,4665,0
20241105,150300,62424220,4665,4665,4665,4665,0
20241105,150200,62424220,4665,4665,4665,4665,58
20241105,150100,62153650,4665,4665,4665,4665,0
20241105,150000,62153650,4665,4665,4665,4665,0
20241105,145900,62153650,4665,4665,4665,4665,0
20241105,145800,62153650,4665,4665,4665,4665,0
20241105,145700,62153650,4665,4665,4665,4665,0
20241105,145600,62153650,4665,4665,4665,4665,0
20241105,145500,62153650,4665,4665,4665,4665,1
20241105,145400,62148985,4665,4665,4665,4665,5
20241105,145300,62125660,4670,4670,4670,4670,0
20241105,145200,62125660,4670,4670,4670,4670,0
20241105,145100,62125660,4670,4670,4670,4670,241
20241105,145000,61000190,4670,4670,4670,4670,0
20241105,144900,61000190,4670,4660,4670,4660,164
20241105,144800,60235200,4665,4665,4665,4665,0
20241105,144700,60235200,4665,4665,4665,4665,0
20241105,144600,60235200,4665,4665,4665,4665,144
20241105,144500,59563440,4655,4655,4655,4655,0
20241105,144400,59563440,4655,4655,4655,4655,0
20241105,144300,59563440,4655,4655,4655,4655,0
20241105,144200,59563440,4655,4655,4655,4655,0
20241105,144100,59563440,4655,4655,4655,4655,0
20241105,144000,59563440,4655,4655,4655,4655,0
20241105,143900,59563440,4655,4655,4655,4655,0
20241105,143800,59563440,4655,4655,4655,4655,0
20241105,143700,59563440,4655,4655,4655,4655,0
20241105,143600,59563440,4655,4655,4655,4655,10
20241105,143500,59516890,4655,4655,4655,4655,0
20241105,143400,59516890,4655,4655,4655,4655,0
20241105,143300,59516890,4655,4655,4655,4655,0
20241105,143200,59516890,4655,4655,4655,4655,0
20241105,143100,59516890,4655,4655,4655,4655,0
20241105,143000,59516890,4655,4655,4655,4655,1
20241105,142900,59512235,4655,4655,4655,4655,0
20241105,142800,59512235,4655,4655,4655,4655,0
20241105,142700,59512235,4655,4655,4655,4655,1
20241105,142600,59507580,4655,4655,4655,4655,0
20241105,142500,59507580,4655,4655,4655,4655,0
20241105,142400,59507580,4655,4655,4655,4655,1
20241105,142300,59502925,4655,4655,4655,4655,0
20241105,142200,59502925,4655,4655,4655,4655,0
20241105,142100,59502925,4655,4655,4655,4655,1
20241105,142000,59498270,4655,4655,4655,4655,0
20241105,141900,59498270,4655,4655,4655,4655,0
20241105,141800,59498270,4655,4655,4655,4655,1
20241105,141700,59493615,4670,4670,4670,4670,29
20241105,141600,59358185,4655,4655,4655,4655,0
20241105,141500,59358185,4655,4655,4655,4655,1
20241105,141400,59353530,4655,4655,4655,4655,0
20241105,141300,59353530,4655,4655,4655,4655,0
20241105,141200,59353530,4655,4655,4655,4655,1
20241105,141100,59348875,4655,4655,4655,4655,20
20241105,141000,59255775,4655,4655,4655,4655,0
20241105,140900,59255775,4655,4655,4655,4655,1
20241105,140800,59251120,4670,4670,4670,4670,0
20241105,140700,59251120,4670,4670,4670,4670,145
20241105,140600,58573970,4650,4650,4650,4650,63
20241105,140500,58281020,4670,4650,4670,4650,74
20241105,140400,57935560,4650,4650,4650,4650,9
20241105,140300,57893710,4650,4650,4650,4650,1
20241105,140200,57889060,4670,4670,4670,4670,0
20241105,140100,57889060,4670,4670,4670,4670,0
20241105,140000,57889060,4670,4670,4670,4670,1
20241105,135900,57884390,4665,4665,4665,4665,20
20241105,135800,57791090,4650,4650,4650,4650,0
20241105,135700,57791090,4650,4650,4650,4650,0
20241105,135600,57791090,4650,4650,4650,4650,0
20241105,135500,57791090,4650,4650,4650,4650,0
20241105,135400,57791090,4650,4650,4650,4650,0
20241105,135300,57791090,4650,4650,4650,4650,0
20241105,135200,57791090,4650,4650,4650,4650,0
20241105,135100,57791090,4650,4650,4650,4650,0
20241105,135000,57791090,4650,4650,4650,4650,0
20241105,134900,57791090,4650,4650,4650,4650,0
20241105,134800,57791090,4650,4650,4650,4650,0
20241105,134700,57791090,4650,4650,4650,4650,0
20241105,134600,57791090,4650,4650,4650,4650,0
20241105,134500,57791090,4650,4650,4650,4650,1
20241105,134400,57786440,4650,4650,4650,4650,0
20241105,134300,57786440,4650,4650,4650,4650,0
20241105,134200,57786440,4650,4650,4650,4650,0
20241105,134100,57786440,4650,4650,4650,4650,0
20241105,134000,57786440,4650,4650,4650,4650,2
20241105,133900,57777140,4670,4660,4670,4660,224
20241105,133800,56731550,4650,4655,4655,4650,644
20241105,133700,53736060,4655,4655,4655,4655,10
20241105,133600,53689510,4655,4650,4655,4650,36
20241105,133500,53521940,4650,4650,4650,4650,5
20241105,133400,53498690,4650,4650,4650,4650,0
20241105,133300,53498690,4650,4650,4650,4650,0
20241105,133200,53498690,4650,4650,4650,4650,0
20241105,133100,53498690,4650,4650,4650,4650,0
20241105,133000,53498690,4650,4650,4650,4650,0
20241105,132900,53498690,4650,4650,4650,4650,0
20241105,132800,53498690,4650,4650,4650,4650,0
20241105,132700,53498690,4650,4650,4650,4650,0
20241105,132600,53498690,4650,4650,4650,4650,2
20241105,132500,53489390,4645,4645,4645,4645,0
20241105,132400,53489390,4645,4645,4645,4645,0
20241105,132300,53489390,4645,4645,4645,4645,0
20241105,132200,53489390,4645,4645,4645,4645,0
20241105,132100,53489390,4645,4645,4645,4645,0
20241105,132000,53489390,4645,4645,4645,4645,0
20241105,131900,53489390,4645,4645,4645,4645,0
20241105,131800,53489390,4645,4645,4645,4645,0
20241105,131700,53489390,4645,4645,4645,4645,0
20241105,131600,53489390,4645,4645,4645,4645,0
20241105,131500,53489390,4645,4645,4645,4645,0
20241105,131400,53489390,4645,4645,4645,4645,0
20241105,131300,53489390,4645,4645,4645,4645,0
20241105,131200,53489390,4645,4645,4645,4645,2
20241105,131100,53480100,4640,4640,4640,4640,0
20241105,131000,53480100,4640,4640,4640,4640,0
20241105,130900,53480100,4640,4640,4640,4640,0
20241105,130800,53480100,4640,4640,4640,4640,0
20241105,130700,53480100,4640,4640,4640,4640,0
20241105,130600,53480100,4640,4640,4640,4640,0
20241105,130500,53480100,4640,4640,4640,4640,0
20241105,130400,53480100,4640,4640,4640,4640,0
20241105,130300,53480100,4640,4640,4640,4640,16
20241105,130200,53405860,4640,4640,4640,4640,0
20241105,130100,53405860,4640,4640,4640,4640,0
20241105,130000,53405860,4640,4640,4640,4640,0
20241105,125900,53405860,4640,4640,4640,4640,0
20241105,125800,53405860,4640,4640,4640,4640,2
20241105,125700,53396580,4640,4640,4640,4640,0
20241105,125600,53396580,4640,4640,4640,4640,0
20241105,125500,53396580,4640,4640,4640,4640,0
20241105,125400,53396580,4640,4640,4640,4640,0
20241105,125300,53396580,4640,4650,4650,4640,470
20241105,125200,51213850,4650,4650,4650,4650,0
20241105,125100,51213850,4650,4650,4650,4650,1
20241105,125000,51209200,4650,4650,4650,4650,10
20241105,124900,51162700,4645,4645,4645,4645,0
20241105,124800,51162700,4645,4645,4645,4645,0
20241105,124700,51162700,4645,4645,4645,4645,0
20241105,124600,51162700,4645,4645,4645,4645,0
20241105,124500,51162700,4645,4645,4645,4645,98
20241105,124400,50707490,4645,4645,4645,4645,2
20241105,124300,50698200,4655,4655,4655,4655,0
20241105,124200,50698200,4655,4655,4655,4655,0
20241105,124100,50698200,4655,4655,4655,4655,116
20241105,124000,50158220,4655,4655,4655,4655,402
20241105,123900,48286910,4655,4655,4655,4655,0
20241105,123800,48286910,4655,4655,4655,4655,0
20241105,123700,48286910,4655,4655,4655,4655,0
20241105,123600,48286910,4655,4655,4655,4655,6
20241105,123500,48258980,4660,4660,4660,4660,0
20241105,123400,48258980,4660,4660,4660,4660,0
20241105,123300,48258980,4660,4660,4660,4660,0
20241105,123200,48258980,4660,4660,4660,4660,0
20241105,123100,48258980,4660,4660,4660,4660,12
20241105,123000,48203060,4655,4655,4655,4655,2
20241105,122900,48193750,4660,4660,4660,4660,0
20241105,122800,48193750,4660,4660,4660,4660,0
20241105,122700,48193750,4660,4660,4660,4660,0
20241105,122600,48193750,4660,4660,4660,4660,0
20241105,122500,48193750,4660,4660,4660,4660,0
20241105,122400,48193750,4660,4660,4660,4660,0
20241105,122300,48193750,4660,4660,4660,4660,0
20241105,122200,48193750,4660,4660,4660,4660,0
20241105,122100,48193750,4660,4660,4660,4660,68
20241105,122000,47876870,4660,4660,4660,4660,0
20241105,121900,47876870,4660,4660,4660,4660,0
20241105,121800,47876870,4660,4660,4660,4660,9
20241105,121700,47834930,4655,4655,4655,4655,72
20241105,121600,47499770,4655,4655,4655,4655,2
20241105,121500,47490460,4655,4655,4655,4655,0
20241105,121400,47490460,4655,4655,4655,4655,0
20241105,121300,47490460,4655,4655,4655,4655,0
20241105,121200,47490460,4655,4655,4655,4655,0
20241105,121100,47490460,4655,4655,4655,4655,0
20241105,121000,47490460,4655,4655,4655,4655,0
20241105,120900,47490460,4655,4655,4655,4655,0
20241105,120800,47490460,4655,4655,4655,4655,0
20241105,120700,47490460,4655,4655,4655,4655,0
20241105,120600,47490460,4655,4655,4655,4655,0
20241105,120500,47490460,4655,4655,4655,4655,0
20241105,120400,47490460,4655,4655,4655,4655,1
20241105,120300,47485805,4655,4655,4655,4655,0
20241105,120200,47485805,4655,4655,4655,4655,17
20241105,120100,47406670,4655,4655,4655,4655,0
20241105,120000,47406670,4655,4655,4655,4655,0
20241105,115900,47406670,4655,4655,4655,4655,0
20241105,115800,47406670,4655,4655,4655,4655,0
20241105,115700,47406670,4655,4655,4655,4655,0
20241105,115600,47406670,4655,4655,4655,4655,0
20241105,115500,47406670,4655,4655,4655,4655,0
20241105,115400,47406670,4655,4655,4655,4655,0
20241105,115300,47406670,4655,4655,4655,4655,0
20241105,115200,47406670,4655,4655,4655,4655,220
20241105,115100,46382570,4660,4660,4660,4660,17
20241105,115000,46303350,4655,4655,4655,4655,0
20241105,114900,46303350,4655,4655,4655,4655,0
20241105,114800,46303350,4655,4655,4655,4655,2
20241105,114700,46294040,4660,4660,4660,4660,0
20241105,114600,46294040,4660,4660,4660,4660,0
20241105,114500,46294040,4660,4660,4660,4660,0
20241105,114400,46294040,4660,4660,4660,4660,0
20241105,114300,46294040,4660,4660,4660,4660,0
20241105,114200,46294040,4660,4660,4660,4660,0
20241105,114100,46294040,4660,4660,4660,4660,0
20241105,114000,46294040,4660,4660,4660,4660,0
20241105,113900,46294040,4660,4660,4660,4660,0
20241105,113800,46294040,4660,4660,4660,4660,0
20241105,113700,46294040,4660,4660,4660,4660,0
20241105,113600,46294040,4660,4660,4660,4660,1048
20241105,113500,41410360,4660,4660,4660,4660,0
20241105,113400,41410360,4660,4660,4660,4660,3
20241105,113300,41396380,4670,4670,4670,4670,1
20241105,113200,41391710,4670,4670,4670,4670,0
20241105,113100,41391710,4670,4670,4670,4670,0
20241105,113000,41391710,4670,4670,4670,4670,0
20241105,112900,41391710,4670,4670,4670,4670,0
20241105,112800,41391710,4670,4670,4670,4670,0
20241105,112700,41391710,4670,4670,4670,4670,0
20241105,112600,41391710,4670,4670,4670,4670,0
20241105,112500,41391710,4670,4670,4670,4670,0
20241105,112400,41391710,4670,4670,4670,4670,0
20241105,112300,41391710,4670,4670,4670,4670,0
20241105,112200,41391710,4670,4670,4670,4670,8
20241105,112100,41354350,4660,4660,4660,4660,0
20241105,112000,41354350,4660,4660,4660,4660,2
20241105,111900,41345030,4670,4670,4670,4670,0
20241105,111800,41345030,4670,4670,4670,4670,0
20241105,111700,41345030,4670,4670,4670,4670,0
20241105,111600,41345030,4670,4670,4670,4670,41
20241105,111500,41153560,4670,4670,4670,4670,0
20241105,111400,41153560,4670,4665,4670,4665,15
20241105,111300,41083515,4670,4670,4670,4670,332
20241105,111200,39533075,4670,4670,4670,4670,0
20241105,111100,39533075,4670,4670,4670,4670,0
20241105,111000,39533075,4670,4670,4670,4670,0
20241105,110900,39533075,4670,4670,4670,4670,498
20241105,110800,37207415,4655,4655,4655,4655,0
20241105,110700,37207415,4655,4655,4655,4655,0
20241105,110600,37207415,4655,4655,4655,4655,2
20241105,110500,37198105,4670,4670,4670,4670,107
20241105,110400,36698415,4670,4670,4670,4670,0
20241105,110300,36698415,4670,4670,4670,4670,200
20241105,110200,35764415,4670,4670,4670,4670,0
20241105,110100,35764415,4670,4670,4670,4670,0
20241105,110000,35764415,4670,4670,4670,4670,0
20241105,105900,35764415,4670,4670,4670,4670,0
20241105,105800,35764415,4670,4665,4670,4665,601
20241105,105700,32957775,4655,4655,4655,4655,0
20241105,105600,32957775,4655,4655,4655,4655,0
20241105,105500,32957775,4655,4655,4655,4655,0
20241105,105400,32957775,4655,4655,4655,4655,0
20241105,105300,32957775,4655,4655,4655,4655,0
20241105,105200,32957775,4655,4655,4655,4655,2
20241105,105100,32948465,4665,4665,4665,4665,0
20241105,105000,32948465,4665,4665,4665,4665,4
20241105,104900,32929805,4665,4665,4665,4665,0
20241105,104800,32929805,4665,4665,4665,4665,0
20241105,104700,32929805,4665,4660,4665,4660,70
20241105,104600,32603510,4660,4660,4660,4660,0
20241105,104500,32603510,4660,4660,4660,4660,0
20241105,104400,32603510,4660,4660,4660,4660,0
20241105,104300,32603510,4660,4660,4660,4660,0
20241105,104200,32603510,4660,4660,4660,4660,0
20241105,104100,32603510,4660,4660,4660,4660,50
20241105,104000,32370510,4655,4655,4655,4655,0
20241105,103900,32370510,4655,4655,4655,4655,0
20241105,103800,32370510,4655,4655,4655,4655,3
20241105,103700,32356545,4665,4665,4665,4665,86
20241105,103600,31955355,4655,4655,4655,4655,0
20241105,103500,31955355,4655,4655,4655,4655,0
20241105,103400,31955355,4655,4655,4655,4655,18
20241105,103300,31871565,4655,4660,4660,4655,210
20241105,103200,30893115,4655,4655,4655,4655,0
20241105,103100,30893115,4655,4655,4655,4655,0
20241105,103000,30893115,4655,4655,4655,4655,0
20241105,102900,30893115,4655,4655,4655,4655,0
20241105,102800,30893115,4655,4655,4655,4655,0
20241105,102700,30893115,4655,4655,4655,4655,0
20241105,102600,30893115,4655,4655,4655,4655,0
20241105,102500,30893115,4655,4655,4655,4655,0
20241105,102400,30893115,4655,4655,4655,4655,3
20241105,102300,30879150,4660,4660,4660,4660,6
20241105,102200,30851190,4660,4660,4660,4660,0
20241105,102100,30851190,4660,4660,4660,4660,0
20241105,102000,30851190,4660,4660,4660,4660,0
20241105,101900,30851190,4660,4660,4660,4660,0
20241105,101800,30851190,4660,4660,4660,4660,57
20241105,101700,30585570,4660,4660,4660,4660,0
20241105,101600,30585570,4660,4660,4660,4660,0
20241105,101500,30585570,4660,4655,4660,4655,59
20241105,101400,30310910,4650,4650,4650,4650,241
20241105,101300,29190260,4655,4655,4655,4655,0
20241105,101200,29190260,4655,4655,4655,4655,0
20241105,101100,29190260,4655,4655,4655,4655,18
20241105,101000,29106470,4670,4670,4670,4670,0
20241105,100900,29106470,4670,4670,4670,4670,179
20241105,100800,28270540,4670,4670,4670,4670,760
20241105,100700,24721340,4670,4670,4670,4670,21
20241105,100600,24623270,4675,4675,4675,4675,113
20241105,100500,24094995,4675,4675,4675,4675,0
20241105,100400,24094995,4675,4675,4675,4675,21
20241105,100300,23996820,4675,4675,4675,4675,0
20241105,100200,23996820,4675,4675,4675,4675,53
20241105,100100,23749045,4675,4675,4675,4675,0
20241105,100000,23749045,4675,4675,4675,4675,0
20241105,095900,23749045,4675,4675,4675,4675,0
20241105,095800,23749045,4675,4675,4675,4670,323
20241105,095700,22240020,4675,4675,4675,4675,38
20241105,095600,22062370,4675,4675,4675,4675,4
20241105,095500,22043670,4675,4675,4675,4675,6
20241105,095400,22015620,4670,4670,4670,4670,67
20241105,095300,21702730,4670,4670,4670,4670,0
20241105,095200,21702730,4670,4670,4670,4670,0
20241105,095100,21702730,4670,4670,4670,4670,6
20241105,095000,21674710,4670,4670,4670,4670,0
20241105,094900,21674710,4670,4670,4670,4670,104
20241105,094800,21189030,4670,4670,4670,4670,1
20241105,094700,21184360,4665,4665,4665,4665,0
20241105,094600,21184360,4665,4665,4665,4665,0
20241105,094500,21184360,4665,4665,4665,4665,0
20241105,094400,21184360,4665,4665,4665,4665,0
20241105,094300,21184360,4665,4665,4665,4665,119
20241105,094200,20629225,4675,4675,4675,4675,2
20241105,094100,20619875,4675,4675,4675,4675,3
20241105,094000,20605850,4685,4685,4685,4685,0
20241105,093900,20605850,4685,4685,4685,4685,1
20241105,093800,20601165,4685,4685,4685,4685,0
20241105,093700,20601165,4685,4685,4685,4665,203
20241105,093600,19650510,4685,4680,4685,4680,43
20241105,093500,19449095,4665,4665,4665,4665,21
20241105,093400,19351130,4680,4680,4680,4680,39
20241105,093300,19168610,4680,4685,4685,4680,43
20241105,093200,18967355,4665,4685,4685,4665,650
20241105,093100,15934505,4690,4690,4690,4690,0
20241105,093000,15934505,4690,4690,4690,4690,0
20241105,092900,15934505,4690,4690,4690,4690,0
20241105,092800,15934505,4690,4690,4690,4690,15
20241105,092700,15864155,4665,4675,4690,4665,628
20241105,092600,12920695,4660,4660,4660,4660,14
20241105,092500,12855455,4660,4660,4660,4660,0
20241105,092400,12855455,4660,4650,4660,4650,518
20241105,092300,10441745,4650,4650,4650,4650,55
20241105,092200,10185995,4655,4655,4655,4655,4
20241105,092100,10167375,4660,4660,4660,4660,0
20241105,092000,10167375,4660,4660,4660,4660,643
20241105,091900,7170995,4660,4660,4660,4660,0
20241105,091800,7170995,4660,4660,4660,4660,0
20241105,091700,7170995,4660,4660,4660,4660,0
20241105,091600,7170995,4660,4660,4660,4660,0
20241105,091500,7170995,4660,4660,4660,4660,0
20241105,091400,7170995,4660,4660,4660,4660,6
20241105,091300,7143035,4655,4655,4655,4655,5
20241105,091200,7119760,4645,4645,4645,4645,0
20241105,091100,7119760,4645,4645,4645,4645,0
20241105,091000,7119760,4645,4645,4645,4645,0
20241105,090900,7119760,4645,4645,4645,4645,1
20241105,090800,7115115,4645,4645,4645,4645,20
20241105,090700,7022215,4660,4660,4660,4660,0
20241105,090600,7022215,4660,4660,4660,4660,0
20241105,090500,7022215,4660,4650,4660,4650,9
20241105,090400,6980330,4640,4640,4640,4640,3
20241105,090300,6966410,4640,4640,4640,4640,0
20241105,090200,6966410,4640,4635,4640,4635,1001
20241105,090100,2326770,4635,4635,4635,4635,30
20241105,090000,2187720,4635,4635,4635,4635,450