KissMeData/044340/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,192500,25709730,5840,5840,5840,5840,35
20241105,192400,25709730,5840,5840,5840,5840,0
20241105,192300,25709730,5840,5840,5840,5840,0
20241105,192200,25709730,5840,5840,5840,5840,0
20241105,192100,25709730,5840,5840,5840,5840,0
20241105,192000,25709730,5840,5840,5840,5840,0
20241105,191900,25709730,5840,5840,5840,5840,0
20241105,191800,25709730,5840,5840,5840,5840,0
20241105,191700,25709730,5840,5840,5840,5840,0
20241105,191600,25709730,5840,5840,5840,5840,0
20241105,191500,25709730,5840,5840,5840,5840,0
20241105,191400,25709730,5840,5840,5840,5840,0
20241105,191300,25709730,5840,5840,5840,5840,0
20241105,191200,25709730,5840,5840,5840,5840,0
20241105,191100,25709730,5840,5840,5840,5840,0
20241105,191000,25709730,5840,5840,5840,5840,0
20241105,190900,25709730,5840,5840,5840,5840,0
20241105,190800,25709730,5840,5840,5840,5840,0
20241105,190700,25709730,5840,5840,5840,5840,0
20241105,190600,25709730,5840,5840,5840,5840,0
20241105,190500,25709730,5840,5840,5840,5840,0
20241105,190400,25709730,5840,5840,5840,5840,0
20241105,190300,25709730,5840,5840,5840,5840,0
20241105,190200,25709730,5840,5840,5840,5840,0
20241105,190100,25709730,5840,5840,5840,5840,0
20241105,190000,25709730,5840,5840,5840,5840,0
20241105,185900,25709730,5840,5840,5840,5840,0
20241105,185800,25709730,5840,5840,5840,5840,0
20241105,185700,25709730,5840,5840,5840,5840,0
20241105,185600,25709730,5840,5840,5840,5840,0
20241105,185500,25709730,5840,5840,5840,5840,35
20241105,185400,25709730,5840,5840,5840,5840,0
20241105,185300,25709730,5840,5840,5840,5840,0
20241105,185200,25709730,5840,5840,5840,5840,0
20241105,185100,25709730,5840,5840,5840,5840,0
20241105,185000,25709730,5840,5840,5840,5840,0
20241105,184900,25709730,5840,5840,5840,5840,0
20241105,184800,25709730,5840,5840,5840,5840,0
20241105,184700,25709730,5840,5840,5840,5840,0
20241105,184600,25709730,5840,5840,5840,5840,0
20241105,184500,25709730,5840,5840,5840,5840,0
20241105,184400,25709730,5840,5840,5840,5840,0
20241105,184300,25709730,5840,5840,5840,5840,0
20241105,184200,25709730,5840,5840,5840,5840,0
20241105,184100,25709730,5840,5840,5840,5840,0
20241105,184000,25709730,5840,5840,5840,5840,0
20241105,183900,25709730,5840,5840,5840,5840,0
20241105,183800,25709730,5840,5840,5840,5840,0
20241105,183700,25709730,5840,5840,5840,5840,0
20241105,183600,25709730,5840,5840,5840,5840,0
20241105,183500,25709730,5840,5840,5840,5840,0
20241105,183400,25709730,5840,5840,5840,5840,0
20241105,183300,25709730,5840,5840,5840,5840,0
20241105,183200,25709730,5840,5840,5840,5840,0
20241105,183100,25709730,5840,5840,5840,5840,0
20241105,183000,25709730,5840,5840,5840,5840,0
20241105,182900,25709730,5840,5840,5840,5840,0
20241105,182800,25709730,5840,5840,5840,5840,0
20241105,182700,25709730,5840,5840,5840,5840,0
20241105,182600,25709730,5840,5840,5840,5840,0
20241105,182500,25709730,5840,5840,5840,5840,35
20241105,182400,25709730,5840,5840,5840,5840,0
20241105,182300,25709730,5840,5840,5840,5840,0
20241105,182200,25709730,5840,5840,5840,5840,0
20241105,182100,25709730,5840,5840,5840,5840,0
20241105,182000,25709730,5840,5840,5840,5840,0
20241105,181900,25709730,5840,5840,5840,5840,0
20241105,181800,25709730,5840,5840,5840,5840,0
20241105,181700,25709730,5840,5840,5840,5840,0
20241105,181600,25709730,5840,5840,5840,5840,0
20241105,181500,25709730,5840,5840,5840,5840,0
20241105,181400,25709730,5840,5840,5840,5840,0
20241105,181300,25709730,5840,5840,5840,5840,0
20241105,181200,25709730,5840,5840,5840,5840,0
20241105,181100,25709730,5840,5840,5840,5840,0
20241105,181000,25709730,5840,5840,5840,5840,0
20241105,180900,25709730,5840,5840,5840,5840,0
20241105,180800,25709730,5840,5840,5840,5840,0
20241105,180700,25709730,5840,5840,5840,5840,0
20241105,180600,25709730,5840,5840,5840,5840,0
20241105,180500,25709730,5840,5840,5840,5840,0
20241105,180400,25709730,5840,5840,5840,5840,0
20241105,180300,25709730,5840,5840,5840,5840,0
20241105,180200,25709730,5840,5840,5840,5840,0
20241105,180100,25709730,5840,5840,5840,5840,0
20241105,180000,25709730,5840,5840,5840,5840,0
20241105,175900,25709730,5840,5840,5840,5840,0
20241105,175800,25709730,5840,5840,5840,5840,0
20241105,175700,25709730,5840,5840,5840,5840,0
20241105,175600,25709730,5840,5840,5840,5840,0
20241105,175500,25709730,5840,5840,5840,5840,35
20241105,175400,25709730,5840,5840,5840,5840,0
20241105,175300,25709730,5840,5840,5840,5840,0
20241105,175200,25709730,5840,5840,5840,5840,0
20241105,175100,25709730,5840,5840,5840,5840,0
20241105,175000,25709730,5840,5840,5840,5840,0
20241105,174900,25709730,5840,5840,5840,5840,0
20241105,174800,25709730,5840,5840,5840,5840,0
20241105,174700,25709730,5840,5840,5840,5840,0
20241105,174600,25709730,5840,5840,5840,5840,0
20241105,174500,25709730,5840,5840,5840,5840,0
20241105,174400,25709730,5840,5840,5840,5840,0
20241105,174300,25709730,5840,5840,5840,5840,0
20241105,174200,25709730,5840,5840,5840,5840,0
20241105,174100,25709730,5840,5840,5840,5840,0
20241105,174000,25709730,5840,5840,5840,5840,0
20241105,173900,25709730,5840,5840,5840,5840,0
20241105,173800,25709730,5840,5840,5840,5840,0
20241105,173700,25709730,5840,5840,5840,5840,0
20241105,173600,25709730,5840,5840,5840,5840,0
20241105,173500,25709730,5840,5840,5840,5840,0
20241105,173400,25709730,5840,5840,5840,5840,0
20241105,173300,25709730,5840,5840,5840,5840,0
20241105,173200,25709730,5840,5840,5840,5840,0
20241105,173100,25709730,5840,5840,5840,5840,0
20241105,173000,25709730,5840,5840,5840,5840,0
20241105,172900,25709730,5840,5840,5840,5840,0
20241105,172800,25709730,5840,5840,5840,5840,0
20241105,172700,25709730,5840,5840,5840,5840,0
20241105,172600,25709730,5840,5840,5840,5840,0
20241105,172500,25709730,5840,5840,5840,5840,35
20241105,172400,25709730,5840,5840,5840,5840,0
20241105,172300,25709730,5840,5840,5840,5840,0
20241105,172200,25709730,5840,5840,5840,5840,0
20241105,172100,25709730,5840,5840,5840,5840,0
20241105,172000,25709730,5840,5840,5840,5840,0
20241105,171900,25709730,5840,5840,5840,5840,0
20241105,171800,25709730,5840,5840,5840,5840,0
20241105,171700,25709730,5840,5840,5840,5840,0
20241105,171600,25709730,5840,5840,5840,5840,0
20241105,171500,25709730,5840,5840,5840,5840,0
20241105,171400,25709730,5840,5840,5840,5840,0
20241105,171300,25709730,5840,5840,5840,5840,0
20241105,171200,25709730,5840,5840,5840,5840,0
20241105,171100,25709730,5840,5840,5840,5840,0
20241105,171000,25709730,5840,5840,5840,5840,0
20241105,170900,25709730,5840,5840,5840,5840,0
20241105,170800,25709730,5840,5840,5840,5840,0
20241105,170700,25709730,5840,5840,5840,5840,0
20241105,170600,25709730,5840,5840,5840,5840,0
20241105,170500,25709730,5840,5840,5840,5840,0
20241105,170400,25709730,5840,5840,5840,5840,0
20241105,170300,25709730,5840,5840,5840,5840,0
20241105,170200,25709730,5840,5840,5840,5840,0
20241105,170100,25709730,5840,5840,5840,5840,0
20241105,170000,25709730,5840,5840,5840,5840,0
20241105,165900,25709730,5840,5840,5840,5840,0
20241105,165800,25709730,5840,5840,5840,5840,0
20241105,165700,25709730,5840,5840,5840,5840,0
20241105,165600,25709730,5840,5840,5840,5840,0
20241105,165500,25709730,5840,5840,5840,5840,35
20241105,165400,25709730,5840,5840,5840,5840,0
20241105,165300,25709730,5840,5840,5840,5840,0
20241105,165200,25709730,5840,5840,5840,5840,0
20241105,165100,25709730,5840,5840,5840,5840,0
20241105,165000,25709730,5840,5840,5840,5840,0
20241105,164900,25709730,5840,5840,5840,5840,0
20241105,164800,25709730,5840,5840,5840,5840,0
20241105,164700,25709730,5840,5840,5840,5840,0
20241105,164600,25709730,5840,5840,5840,5840,0
20241105,164500,25709730,5840,5840,5840,5840,0
20241105,164400,25709730,5840,5840,5840,5840,0
20241105,164300,25709730,5840,5840,5840,5840,0
20241105,164200,25709730,5840,5840,5840,5840,0
20241105,164100,25709730,5840,5840,5840,5840,0
20241105,164000,25709730,5840,5840,5840,5840,0
20241105,163900,25709730,5840,5840,5840,5840,0
20241105,163800,25709730,5840,5840,5840,5840,0
20241105,163700,25709730,5840,5840,5840,5840,0
20241105,163600,25709730,5840,5840,5840,5840,0
20241105,163500,25709730,5840,5840,5840,5840,0
20241105,163400,25709730,5840,5840,5840,5840,0
20241105,163300,25709730,5840,5840,5840,5840,0
20241105,163200,25709730,5840,5840,5840,5840,0
20241105,163100,25709730,5840,5840,5840,5840,0
20241105,163000,25709730,5840,5840,5840,5840,0
20241105,162900,25709730,5840,5840,5840,5840,0
20241105,162800,25709730,5840,5840,5840,5840,0
20241105,162700,25709730,5840,5840,5840,5840,0
20241105,162600,25709730,5840,5840,5840,5840,0
20241105,162500,25709730,5840,5840,5840,5840,35
20241105,162400,25709730,5840,5840,5840,5840,0
20241105,162300,25709730,5840,5840,5840,5840,0
20241105,162200,25709730,5840,5840,5840,5840,0
20241105,162100,25709730,5840,5840,5840,5840,0
20241105,162000,25709730,5840,5840,5840,5840,0
20241105,161900,25709730,5840,5840,5840,5840,0
20241105,161800,25709730,5840,5840,5840,5840,0
20241105,161700,25709730,5840,5840,5840,5840,0
20241105,161600,25709730,5840,5840,5840,5840,0
20241105,161500,25709730,5840,5840,5840,5840,0
20241105,161400,25709730,5840,5840,5840,5840,0
20241105,161300,25709730,5840,5840,5840,5840,0
20241105,161200,25709730,5840,5840,5840,5840,0
20241105,161100,25709730,5840,5840,5840,5840,0
20241105,161000,25709730,5840,5840,5840,5840,0
20241105,160900,25709730,5840,5840,5840,5840,0
20241105,160800,25709730,5840,5840,5840,5840,0
20241105,160700,25709730,5840,5840,5840,5840,0
20241105,160600,25709730,5840,5840,5840,5840,0
20241105,160500,25709730,5840,5840,5840,5840,0
20241105,160400,25709730,5840,5840,5840,5840,0
20241105,160300,25709730,5840,5840,5840,5840,0
20241105,160200,25709730,5840,5840,5840,5840,0
20241105,160100,25709730,5840,5840,5840,5840,0
20241105,160000,25709730,5840,5840,5840,5840,0
20241105,155900,25709730,5840,5840,5840,5840,0
20241105,155800,25709730,5840,5840,5840,5840,0
20241105,155700,25709730,5840,5840,5840,5840,0
20241105,155600,25709730,5840,5840,5840,5840,0
20241105,155500,25709730,5840,5840,5840,5840,35
20241105,155400,25709730,5840,5840,5840,5840,0
20241105,155300,25709730,5840,5840,5840,5840,0
20241105,155200,25709730,5840,5840,5840,5840,0
20241105,155100,25709730,5840,5840,5840,5840,0
20241105,155000,25709730,5840,5840,5840,5840,0
20241105,154900,25709730,5840,5840,5840,5840,0
20241105,154800,25709730,5840,5840,5840,5840,0
20241105,154700,25709730,5840,5840,5840,5840,0
20241105,154600,25709730,5840,5840,5840,5840,0
20241105,154500,25709730,5840,5840,5840,5840,0
20241105,154400,25709730,5840,5840,5840,5840,0
20241105,154300,25709730,5840,5840,5840,5840,0
20241105,154200,25709730,5840,5840,5840,5840,0
20241105,154100,25709730,5840,5840,5840,5840,0
20241105,154000,25709730,5840,5840,5840,5840,0
20241105,153900,25709730,5840,5840,5840,5840,0
20241105,153800,25709730,5840,5840,5840,5840,0
20241105,153700,25709730,5840,5840,5840,5840,0
20241105,153600,25709730,5840,5840,5840,5840,0
20241105,153500,25709730,5840,5840,5840,5840,0
20241105,153400,25709730,5840,5840,5840,5840,0
20241105,153300,25709730,5840,5840,5840,5840,0
20241105,153200,25709730,5840,5840,5840,5840,0
20241105,153100,25709730,5840,5840,5840,5840,0
20241105,153000,25709730,5840,5840,5840,5840,35
20241105,152900,25505330,5870,5870,5870,5870,0
20241105,152800,25505330,5870,5870,5870,5870,0
20241105,152700,25505330,5870,5870,5870,5870,0
20241105,152600,25505330,5870,5870,5870,5870,0
20241105,152500,25505330,5870,5870,5870,5870,0
20241105,152400,25505330,5870,5870,5870,5870,0
20241105,152300,25505330,5870,5870,5870,5870,0
20241105,152200,25505330,5870,5870,5870,5870,0
20241105,152100,25505330,5870,5870,5870,5870,0
20241105,152000,25505330,5870,5870,5870,5870,0
20241105,151900,25505330,5870,5870,5870,5870,0
20241105,151800,25505330,5870,5860,5870,5850,7
20241105,151700,25464310,5870,5870,5870,5870,0
20241105,151600,25464310,5870,5870,5870,5870,1
20241105,151500,25458440,5860,5860,5860,5860,6
20241105,151400,25423280,5850,5850,5850,5850,0
20241105,151300,25423280,5850,5850,5850,5850,0
20241105,151200,25423280,5850,5850,5850,5850,0
20241105,151100,25423280,5850,5850,5850,5850,4
20241105,151000,25399880,5870,5870,5870,5870,0
20241105,150900,25399880,5870,5870,5870,5870,0
20241105,150800,25399880,5870,5870,5870,5870,0
20241105,150700,25399880,5870,5870,5870,5870,0
20241105,150600,25399880,5870,5870,5870,5870,0
20241105,150500,25399880,5870,5870,5870,5870,0
20241105,150400,25399880,5870,5870,5870,5870,0
20241105,150300,25399880,5870,5870,5870,5870,0
20241105,150200,25399880,5870,5870,5870,5870,0
20241105,150100,25399880,5870,5870,5870,5870,0
20241105,150000,25399880,5870,5870,5870,5870,0
20241105,145900,25399880,5870,5870,5870,5870,0
20241105,145800,25399880,5870,5870,5870,5870,0
20241105,145700,25399880,5870,5870,5870,5870,0
20241105,145600,25399880,5870,5870,5870,5870,0
20241105,145500,25399880,5870,5870,5870,5870,0
20241105,145400,25399880,5870,5870,5870,5870,0
20241105,145300,25399880,5870,5870,5870,5870,0
20241105,145200,25399880,5870,5870,5870,5870,0
20241105,145100,25399880,5870,5870,5870,5870,0
20241105,145000,25399880,5870,5870,5870,5870,1
20241105,144900,25394010,5860,5870,5870,5860,9
20241105,144800,25341190,5880,5880,5880,5880,0
20241105,144700,25341190,5880,5880,5880,5880,2
20241105,144600,25329430,5880,5860,5880,5860,3
20241105,144500,25311820,5880,5880,5880,5880,0
20241105,144400,25311820,5880,5860,5880,5860,7
20241105,144300,25270720,5880,5860,5880,5860,5
20241105,144200,25241340,5860,5860,5880,5860,22
20241105,144100,25112220,5880,5860,5880,5860,5
20241105,144000,25082860,5880,5880,5880,5880,0
20241105,143900,25082860,5880,5880,5880,5880,0
20241105,143800,25082860,5880,5880,5880,5880,0
20241105,143700,25082860,5880,5880,5880,5880,0
20241105,143600,25082860,5880,5880,5880,5880,0
20241105,143500,25082860,5880,5880,5880,5880,0
20241105,143400,25082860,5880,5880,5880,5880,0
20241105,143300,25082860,5880,5880,5880,5880,0
20241105,143200,25082860,5880,5860,5880,5860,2
20241105,143100,25071120,5850,5860,5880,5850,9
20241105,143000,25018280,5880,5860,5880,5860,3
20241105,142900,25000660,5860,5860,5880,5860,57
20241105,142800,24665540,5880,5880,5880,5880,0
20241105,142700,24665540,5880,5880,5880,5880,2
20241105,142600,24653780,5870,5860,5870,5860,70
20241105,142500,24242910,5860,5860,5860,5860,0
20241105,142400,24242910,5860,5870,5870,5860,4
20241105,142300,24219440,5870,5850,5870,5850,37
20241105,142200,24002950,5870,5870,5870,5870,0
20241105,142100,24002950,5870,5870,5870,5870,0
20241105,142000,24002950,5870,5870,5870,5870,0
20241105,141900,24002950,5870,5870,5870,5870,0
20241105,141800,24002950,5870,5850,5870,5850,8
20241105,141700,23956080,5840,5850,5860,5840,26
20241105,141600,23803980,5870,5870,5870,5870,0
20241105,141500,23803980,5870,5870,5870,5870,0
20241105,141400,23803980,5870,5870,5870,5870,0
20241105,141300,23803980,5870,5870,5870,5870,0
20241105,141200,23803980,5870,5860,5870,5860,6
20241105,141100,23768790,5850,5850,5850,5850,0
20241105,141000,23768790,5850,5850,5850,5850,1
20241105,140900,23762940,5860,5860,5860,5860,0
20241105,140800,23762940,5860,5860,5860,5860,0
20241105,140700,23762940,5860,5860,5860,5860,0
20241105,140600,23762940,5860,5850,5860,5850,5
20241105,140500,23733680,5860,5860,5860,5860,0
20241105,140400,23733680,5860,5860,5860,5860,1
20241105,140300,23727820,5860,5860,5860,5860,0
20241105,140200,23727820,5860,5860,5860,5860,0
20241105,140100,23727820,5860,5860,5860,5860,0
20241105,140000,23727820,5860,5860,5860,5860,4
20241105,135900,23704380,5860,5860,5860,5860,0
20241105,135800,23704380,5860,5860,5860,5860,0
20241105,135700,23704380,5860,5860,5860,5860,0
20241105,135600,23704380,5860,5860,5860,5860,5
20241105,135500,23675080,5860,5860,5860,5860,0
20241105,135400,23675080,5860,5860,5860,5860,0
20241105,135300,23675080,5860,5860,5860,5860,0
20241105,135200,23675080,5860,5860,5860,5860,0
20241105,135100,23675080,5860,5860,5860,5860,1
20241105,135000,23669220,5850,5850,5850,5850,1
20241105,134900,23663370,5860,5860,5860,5860,0
20241105,134800,23663370,5860,5860,5860,5860,0
20241105,134700,23663370,5860,5860,5860,5860,0
20241105,134600,23663370,5860,5860,5860,5860,0
20241105,134500,23663370,5860,5860,5860,5860,5
20241105,134400,23634070,5870,5870,5870,5870,0
20241105,134300,23634070,5870,5870,5870,5870,0
20241105,134200,23634070,5870,5870,5870,5870,0
20241105,134100,23634070,5870,5870,5870,5870,0
20241105,134000,23634070,5870,5870,5870,5870,0
20241105,133900,23634070,5870,5870,5870,5870,0
20241105,133800,23634070,5870,5870,5870,5870,0
20241105,133700,23634070,5870,5870,5870,5870,0
20241105,133600,23634070,5870,5870,5870,5870,0
20241105,133500,23634070,5870,5870,5870,5870,0
20241105,133400,23634070,5870,5870,5870,5870,0
20241105,133300,23634070,5870,5850,5870,5850,8
20241105,133200,23587250,5850,5850,5850,5850,0
20241105,133100,23587250,5850,5850,5850,5850,0
20241105,133000,23587250,5850,5850,5850,5850,0
20241105,132900,23587250,5850,5850,5850,5850,0
20241105,132800,23587250,5850,5850,5850,5850,0
20241105,132700,23587250,5850,5850,5850,5850,12
20241105,132600,23517050,5850,5850,5850,5850,1
20241105,132500,23511200,5850,5850,5850,5850,0
20241105,132400,23511200,5850,5850,5850,5850,0
20241105,132300,23511200,5850,5850,5850,5850,0
20241105,132200,23511200,5850,5850,5850,5850,0
20241105,132100,23511200,5850,5850,5850,5850,0
20241105,132000,23511200,5850,5850,5850,5850,0
20241105,131900,23511200,5850,5850,5850,5850,0
20241105,131800,23511200,5850,5850,5850,5850,2
20241105,131700,23499500,5850,5850,5850,5850,0
20241105,131600,23499500,5850,5850,5850,5850,1
20241105,131500,23493650,5850,5850,5850,5850,0
20241105,131400,23493650,5850,5850,5850,5850,1
20241105,131300,23487800,5840,5840,5840,5840,20
20241105,131200,23371000,5850,5850,5850,5850,0
20241105,131100,23371000,5850,5850,5850,5850,0
20241105,131000,23371000,5850,5850,5850,5850,0
20241105,130900,23371000,5850,5850,5850,5850,0
20241105,130800,23371000,5850,5850,5850,5850,0
20241105,130700,23371000,5850,5850,5850,5850,0
20241105,130600,23371000,5850,5850,5850,5850,0
20241105,130500,23371000,5850,5850,5850,5850,0
20241105,130400,23371000,5850,5850,5850,5850,0
20241105,130300,23371000,5850,5850,5850,5850,0
20241105,130200,23371000,5850,5850,5850,5850,0
20241105,130100,23371000,5850,5850,5850,5850,3
20241105,130000,23353450,5870,5870,5870,5870,0
20241105,125900,23353450,5870,5870,5870,5870,0
20241105,125800,23353450,5870,5850,5870,5850,6
20241105,125700,23318270,5860,5860,5860,5860,0
20241105,125600,23318270,5860,5850,5860,5850,4
20241105,125500,23294850,5850,5870,5870,5840,141
20241105,125400,22469030,5870,5870,5870,5870,0
20241105,125300,22469030,5870,5870,5870,5870,2
20241105,125200,22457290,5860,5860,5860,5860,0
20241105,125100,22457290,5860,5860,5860,5860,0
20241105,125000,22457290,5860,5860,5860,5860,0
20241105,124900,22457290,5860,5860,5860,5860,14
20241105,124800,22375250,5860,5860,5860,5860,0
20241105,124700,22375250,5860,5860,5860,5860,0
20241105,124600,22375250,5860,5860,5860,5860,0
20241105,124500,22375250,5860,5860,5860,5860,0
20241105,124400,22375250,5860,5860,5860,5860,2
20241105,124300,22363530,5860,5860,5860,5860,0
20241105,124200,22363530,5860,5860,5860,5860,0
20241105,124100,22363530,5860,5860,5860,5860,0
20241105,124000,22363530,5860,5860,5860,5860,0
20241105,123900,22363530,5860,5860,5860,5860,0
20241105,123800,22363530,5860,5860,5860,5860,0
20241105,123700,22363530,5860,5860,5860,5850,9
20241105,123600,22310820,5850,5850,5860,5850,19
20241105,123500,22199590,5850,5860,5860,5850,5
20241105,123400,22170300,5850,5850,5860,5850,20
20241105,123300,22053210,5860,5860,5860,5850,20
20241105,123200,21936100,5850,5860,5860,5850,21
20241105,123100,21813140,5850,5850,5850,5850,4
20241105,123000,21789740,5860,5860,5860,5860,0
20241105,122900,21789740,5860,5860,5860,5860,4
20241105,122800,21766300,5850,5860,5860,5850,22
20241105,122700,21637490,5850,5850,5860,5850,9
20241105,122600,21584800,5850,5850,5860,5850,28
20241105,122500,21420860,5850,5850,5860,5850,9
20241105,122400,21368170,5860,5850,5860,5850,15
20241105,122300,21280340,5860,5850,5860,5850,4
20241105,122200,21256930,5860,5850,5860,5850,9
20241105,122100,21204200,5860,5860,5860,5860,0
20241105,122000,21204200,5860,5850,5860,5850,88
20241105,121900,20689350,5840,5840,5840,5840,1
20241105,121800,20683510,5850,5850,5850,5850,1
20241105,121700,20677660,5850,5850,5850,5850,0
20241105,121600,20677660,5850,5850,5850,5850,0
20241105,121500,20677660,5850,5850,5850,5850,0
20241105,121400,20677660,5850,5850,5850,5850,15
20241105,121300,20589910,5840,5840,5850,5840,19
20241105,121200,20478860,5840,5830,5850,5830,286
20241105,121100,18811360,5830,5830,5830,5830,0
20241105,121000,18811360,5830,5830,5830,5830,3
20241105,120900,18793870,5830,5830,5830,5830,0
20241105,120800,18793870,5830,5830,5830,5830,0
20241105,120700,18793870,5830,5830,5830,5830,0
20241105,120600,18793870,5830,5830,5830,5830,0
20241105,120500,18793870,5830,5830,5830,5830,0
20241105,120400,18793870,5830,5830,5830,5830,0
20241105,120300,18793870,5830,5830,5830,5830,0
20241105,120200,18793870,5830,5830,5830,5830,0
20241105,120100,18793870,5830,5830,5830,5830,0
20241105,120000,18793870,5830,5830,5830,5830,0
20241105,115900,18793870,5830,5830,5830,5830,0
20241105,115800,18793870,5830,5830,5830,5830,0
20241105,115700,18793870,5830,5830,5830,5830,0
20241105,115600,18793870,5830,5830,5830,5830,2
20241105,115500,18782210,5820,5820,5820,5820,1
20241105,115400,18776390,5830,5830,5830,5830,0
20241105,115300,18776390,5830,5830,5830,5830,0
20241105,115200,18776390,5830,5830,5830,5830,116
20241105,115100,18100110,5840,5840,5850,5840,144
20241105,115000,17259120,5840,5840,5840,5840,0
20241105,114900,17259120,5840,5840,5840,5840,0
20241105,114800,17259120,5840,5840,5840,5840,7
20241105,114700,17218240,5840,5840,5840,5840,0
20241105,114600,17218240,5840,5840,5840,5840,0
20241105,114500,17218240,5840,5840,5840,5840,0
20241105,114400,17218240,5840,5840,5840,5840,3
20241105,114300,17200720,5840,5840,5840,5840,0
20241105,114200,17200720,5840,5840,5840,5840,500
20241105,114100,14280720,5840,5840,5840,5840,0
20241105,114000,14280720,5840,5840,5840,5840,0
20241105,113900,14280720,5840,5840,5840,5840,0
20241105,113800,14280720,5840,5840,5840,5840,0
20241105,113700,14280720,5840,5840,5840,5840,0
20241105,113600,14280720,5840,5840,5840,5840,0
20241105,113500,14280720,5840,5840,5840,5840,20
20241105,113400,14163920,5840,5840,5840,5840,0
20241105,113300,14163920,5840,5840,5840,5840,0
20241105,113200,14163920,5840,5840,5840,5840,0
20241105,113100,14163920,5840,5840,5840,5840,0
20241105,113000,14163920,5840,5840,5840,5840,0
20241105,112900,14163920,5840,5840,5840,5840,0
20241105,112800,14163920,5840,5840,5840,5840,0
20241105,112700,14163920,5840,5840,5840,5840,0
20241105,112600,14163920,5840,5830,5840,5830,9
20241105,112500,14111410,5840,5830,5840,5830,18
20241105,112400,14006370,5840,5830,5840,5830,2
20241105,112300,13994700,5830,5830,5840,5830,311
20241105,112200,12181540,5830,5830,5830,5830,2
20241105,112100,12169880,5820,5820,5820,5820,0
20241105,112000,12169880,5820,5820,5820,5820,200
20241105,111900,11005880,5820,5820,5820,5820,1
20241105,111800,11000060,5830,5830,5830,5830,0
20241105,111700,11000060,5830,5830,5830,5830,0
20241105,111600,11000060,5830,5830,5830,5830,2
20241105,111500,10988400,5830,5830,5830,5830,1
20241105,111400,10982570,5830,5830,5830,5830,15
20241105,111300,10895120,5830,5830,5830,5830,0
20241105,111200,10895120,5830,5830,5830,5830,0
20241105,111100,10895120,5830,5830,5830,5830,397
20241105,111000,8580610,5830,5830,5830,5830,0
20241105,110900,8580610,5830,5830,5830,5830,0
20241105,110800,8580610,5830,5830,5830,5830,0
20241105,110700,8580610,5830,5830,5830,5830,0
20241105,110600,8580610,5830,5830,5830,5830,0
20241105,110500,8580610,5830,5830,5830,5830,52
20241105,110400,8277450,5830,5830,5830,5830,200
20241105,110300,7111450,5830,5830,5830,5830,0
20241105,110200,7111450,5830,5830,5830,5830,0
20241105,110100,7111450,5830,5830,5830,5830,0
20241105,110000,7111450,5830,5830,5830,5830,0
20241105,105900,7111450,5830,5830,5830,5830,0
20241105,105800,7111450,5830,5830,5830,5830,0
20241105,105700,7111450,5830,5830,5830,5830,0
20241105,105600,7111450,5830,5830,5830,5830,0
20241105,105500,7111450,5830,5830,5830,5830,0
20241105,105400,7111450,5830,5830,5830,5830,0
20241105,105300,7111450,5830,5830,5830,5830,0
20241105,105200,7111450,5830,5830,5830,5830,3
20241105,105100,7093960,5830,5830,5830,5830,10
20241105,105000,7035660,5830,5830,5830,5830,0
20241105,104900,7035660,5830,5830,5830,5830,0
20241105,104800,7035660,5830,5830,5830,5830,0
20241105,104700,7035660,5830,5830,5830,5830,0
20241105,104600,7035660,5830,5830,5830,5830,0
20241105,104500,7035660,5830,5830,5830,5830,0
20241105,104400,7035660,5830,5830,5830,5830,17
20241105,104300,6936550,5830,5830,5830,5830,0
20241105,104200,6936550,5830,5830,5830,5830,0
20241105,104100,6936550,5830,5830,5830,5830,0
20241105,104000,6936550,5830,5830,5830,5830,0
20241105,103900,6936550,5830,5830,5830,5830,0
20241105,103800,6936550,5830,5830,5830,5830,0
20241105,103700,6936550,5830,5830,5830,5830,0
20241105,103600,6936550,5830,5830,5830,5830,2
20241105,103500,6924890,5830,5830,5830,5830,0
20241105,103400,6924890,5830,5830,5830,5830,0
20241105,103300,6924890,5830,5830,5830,5830,0
20241105,103200,6924890,5830,5820,5830,5820,81
20241105,103100,6453460,5820,5820,5820,5820,0
20241105,103000,6453460,5820,5830,5830,5820,6
20241105,102900,6418490,5840,5840,5840,5840,0
20241105,102800,6418490,5840,5840,5840,5840,0
20241105,102700,6418490,5840,5840,5840,5840,0
20241105,102600,6418490,5840,5840,5840,5840,0
20241105,102500,6418490,5840,5840,5840,5840,0
20241105,102400,6418490,5840,5840,5840,5840,0
20241105,102300,6418490,5840,5840,5840,5840,0
20241105,102200,6418490,5840,5840,5840,5840,1
20241105,102100,6412650,5840,5840,5840,5840,0
20241105,102000,6412650,5840,5840,5840,5840,0
20241105,101900,6412650,5840,5840,5840,5840,7
20241105,101800,6371770,5840,5840,5840,5840,0
20241105,101700,6371770,5840,5840,5840,5840,3
20241105,101600,6354250,5850,5850,5850,5850,0
20241105,101500,6354250,5850,5850,5850,5850,0
20241105,101400,6354250,5850,5850,5850,5850,0
20241105,101300,6354250,5850,5850,5850,5850,0
20241105,101200,6354250,5850,5850,5850,5850,0
20241105,101100,6354250,5850,5840,5850,5840,13
20241105,101000,6278220,5850,5840,5850,5840,13
20241105,100900,6202280,5850,5850,5850,5850,0
20241105,100800,6202280,5850,5850,5850,5850,0
20241105,100700,6202280,5850,5850,5850,5850,0
20241105,100600,6202280,5850,5850,5850,5850,0
20241105,100500,6202280,5850,5850,5850,5850,0
20241105,100400,6202280,5850,5850,5850,5850,4
20241105,100300,6178880,5840,5840,5840,5840,2
20241105,100200,6167200,5840,5840,5840,5840,0
20241105,100100,6167200,5840,5840,5840,5840,0
20241105,100000,6167200,5840,5840,5840,5840,0
20241105,095900,6167200,5840,5840,5840,5840,0
20241105,095800,6167200,5840,5840,5840,5840,0
20241105,095700,6167200,5840,5840,5850,5840,10
20241105,095600,6108750,5840,5840,5850,5840,8
20241105,095500,6061990,5850,5850,5850,5850,0
20241105,095400,6061990,5850,5850,5850,5850,0
20241105,095300,6061990,5850,5850,5850,5850,0
20241105,095200,6061990,5850,5840,5850,5840,3
20241105,095100,6044460,5850,5850,5850,5850,0
20241105,095000,6044460,5850,5850,5850,5850,0
20241105,094900,6044460,5850,5850,5850,5850,0
20241105,094800,6044460,5850,5850,5850,5850,0
20241105,094700,6044460,5850,5830,5850,5820,115
20241105,094600,5374710,5840,5840,5840,5840,11
20241105,094500,5310470,5840,5840,5840,5840,3
20241105,094400,5292950,5840,5840,5840,5840,0
20241105,094300,5292950,5840,5840,5840,5840,7
20241105,094200,5252070,5840,5840,5840,5840,33
20241105,094100,5059350,5840,5840,5840,5840,1
20241105,094000,5053510,5840,5840,5840,5840,0
20241105,093900,5053510,5840,5840,5840,5840,0
20241105,093800,5053510,5840,5840,5840,5840,0
20241105,093700,5053510,5840,5840,5840,5840,0
20241105,093600,5053510,5840,5840,5840,5840,0
20241105,093500,5053510,5840,5840,5840,5840,0
20241105,093400,5053510,5840,5840,5840,5840,0
20241105,093300,5053510,5840,5840,5840,5840,2
20241105,093200,5041830,5840,5840,5840,5840,0
20241105,093100,5041830,5840,5840,5840,5840,0
20241105,093000,5041830,5840,5840,5840,5840,0
20241105,092900,5041830,5840,5840,5840,5840,0
20241105,092800,5041830,5840,5830,5840,5830,2
20241105,092700,5030160,5840,5840,5840,5840,0
20241105,092600,5030160,5840,5840,5840,5840,0
20241105,092500,5030160,5840,5840,5840,5840,0
20241105,092400,5030160,5840,5840,5840,5840,0
20241105,092300,5030160,5840,5840,5840,5840,1
20241105,092200,5024320,5840,5840,5840,5840,0
20241105,092100,5024320,5840,5840,5840,5840,0
20241105,092000,5024320,5840,5840,5840,5840,0
20241105,091900,5024320,5840,5840,5840,5840,0
20241105,091800,5024320,5840,5840,5840,5840,5
20241105,091700,4995120,5840,5840,5840,5840,2
20241105,091600,4983440,5840,5830,5840,5820,31
20241105,091500,4802740,5840,5840,5840,5840,7
20241105,091400,4761860,5840,5840,5840,5840,1
20241105,091300,4756020,5840,5840,5840,5830,19
20241105,091200,4645210,5840,5840,5840,5840,2
20241105,091100,4633530,5830,5840,5840,5830,10
20241105,091000,4575200,5840,5830,5840,5830,40
20241105,090900,4341970,5830,5820,5830,5820,52
20241105,090800,4038830,5830,5820,5830,5820,91
20241105,090700,3509180,5820,5800,5820,5800,182
20241105,090600,2452640,5800,5800,5800,5800,1
20241105,090500,2446840,5800,5800,5800,5800,0
20241105,090400,2446840,5800,5800,5800,5800,1
20241105,090300,2441040,5800,5800,5800,5800,2
20241105,090200,2429440,5800,5800,5800,5800,0
20241105,090100,2429440,5800,5800,5800,5800,107
20241105,090000,1808840,5800,5760,5800,5760,314