KissMeData/036670/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,191800,233203640,7340,7340,7340,7340,294
20241105,191700,233203640,7340,7340,7340,7340,0
20241105,191600,233203640,7340,7340,7340,7340,0
20241105,191500,233203640,7340,7340,7340,7340,0
20241105,191400,233203640,7340,7340,7340,7340,0
20241105,191300,233203640,7340,7340,7340,7340,0
20241105,191200,233203640,7340,7340,7340,7340,0
20241105,191100,233203640,7340,7340,7340,7340,0
20241105,191000,233203640,7340,7340,7340,7340,0
20241105,190900,233203640,7340,7340,7340,7340,0
20241105,190800,233203640,7340,7340,7340,7340,0
20241105,190700,233203640,7340,7340,7340,7340,0
20241105,190600,233203640,7340,7340,7340,7340,0
20241105,190500,233203640,7340,7340,7340,7340,0
20241105,190400,233203640,7340,7340,7340,7340,0
20241105,190300,233203640,7340,7340,7340,7340,0
20241105,190200,233203640,7340,7340,7340,7340,0
20241105,190100,233203640,7340,7340,7340,7340,0
20241105,190000,233203640,7340,7340,7340,7340,0
20241105,185900,233203640,7340,7340,7340,7340,0
20241105,185800,233203640,7340,7340,7340,7340,0
20241105,185700,233203640,7340,7340,7340,7340,0
20241105,185600,233203640,7340,7340,7340,7340,0
20241105,185500,233203640,7340,7340,7340,7340,0
20241105,185400,233203640,7340,7340,7340,7340,0
20241105,185300,233203640,7340,7340,7340,7340,0
20241105,185200,233203640,7340,7340,7340,7340,0
20241105,185100,233203640,7340,7340,7340,7340,0
20241105,185000,233203640,7340,7340,7340,7340,0
20241105,184900,233203640,7340,7340,7340,7340,0
20241105,184800,233203640,7340,7340,7340,7340,294
20241105,184700,233203640,7340,7340,7340,7340,0
20241105,184600,233203640,7340,7340,7340,7340,0
20241105,184500,233203640,7340,7340,7340,7340,0
20241105,184400,233203640,7340,7340,7340,7340,0
20241105,184300,233203640,7340,7340,7340,7340,0
20241105,184200,233203640,7340,7340,7340,7340,0
20241105,184100,233203640,7340,7340,7340,7340,0
20241105,184000,233203640,7340,7340,7340,7340,0
20241105,183900,233203640,7340,7340,7340,7340,0
20241105,183800,233203640,7340,7340,7340,7340,0
20241105,183700,233203640,7340,7340,7340,7340,0
20241105,183600,233203640,7340,7340,7340,7340,0
20241105,183500,233203640,7340,7340,7340,7340,0
20241105,183400,233203640,7340,7340,7340,7340,0
20241105,183300,233203640,7340,7340,7340,7340,0
20241105,183200,233203640,7340,7340,7340,7340,0
20241105,183100,233203640,7340,7340,7340,7340,0
20241105,183000,233203640,7340,7340,7340,7340,0
20241105,182900,233203640,7340,7340,7340,7340,0
20241105,182800,233203640,7340,7340,7340,7340,0
20241105,182700,233203640,7340,7340,7340,7340,0
20241105,182600,233203640,7340,7340,7340,7340,0
20241105,182500,233203640,7340,7340,7340,7340,0
20241105,182400,233203640,7340,7340,7340,7340,0
20241105,182300,233203640,7340,7340,7340,7340,0
20241105,182200,233203640,7340,7340,7340,7340,0
20241105,182100,233203640,7340,7340,7340,7340,0
20241105,182000,233203640,7340,7340,7340,7340,0
20241105,181900,233203640,7340,7340,7340,7340,0
20241105,181800,233203640,7340,7340,7340,7340,294
20241105,181700,233203640,7340,7340,7340,7340,0
20241105,181600,233203640,7340,7340,7340,7340,0
20241105,181500,233203640,7340,7340,7340,7340,0
20241105,181400,233203640,7340,7340,7340,7340,0
20241105,181300,233203640,7340,7340,7340,7340,0
20241105,181200,233203640,7340,7340,7340,7340,0
20241105,181100,233203640,7340,7340,7340,7340,0
20241105,181000,233203640,7340,7340,7340,7340,0
20241105,180900,233203640,7340,7340,7340,7340,0
20241105,180800,233203640,7340,7340,7340,7340,0
20241105,180700,233203640,7340,7340,7340,7340,0
20241105,180600,233203640,7340,7340,7340,7340,0
20241105,180500,233203640,7340,7340,7340,7340,0
20241105,180400,233203640,7340,7340,7340,7340,0
20241105,180300,233203640,7340,7340,7340,7340,0
20241105,180200,233203640,7340,7340,7340,7340,0
20241105,180100,233203640,7340,7340,7340,7340,0
20241105,180000,233203640,7340,7340,7340,7340,0
20241105,175900,233203640,7340,7340,7340,7340,0
20241105,175800,233203640,7340,7340,7340,7340,0
20241105,175700,233203640,7340,7340,7340,7340,0
20241105,175600,233203640,7340,7340,7340,7340,0
20241105,175500,233203640,7340,7340,7340,7340,0
20241105,175400,233203640,7340,7340,7340,7340,0
20241105,175300,233203640,7340,7340,7340,7340,0
20241105,175200,233203640,7340,7340,7340,7340,0
20241105,175100,233203640,7340,7340,7340,7340,0
20241105,175000,233203640,7340,7340,7340,7340,0
20241105,174900,233203640,7340,7340,7340,7340,0
20241105,174800,233203640,7340,7340,7340,7340,294
20241105,174700,233203640,7340,7340,7340,7340,0
20241105,174600,233203640,7340,7340,7340,7340,0
20241105,174500,233203640,7340,7340,7340,7340,0
20241105,174400,233203640,7340,7340,7340,7340,0
20241105,174300,233203640,7340,7340,7340,7340,0
20241105,174200,233203640,7340,7340,7340,7340,0
20241105,174100,233203640,7340,7340,7340,7340,0
20241105,174000,233203640,7340,7340,7340,7340,0
20241105,173900,233203640,7340,7340,7340,7340,0
20241105,173800,233203640,7340,7340,7340,7340,0
20241105,173700,233203640,7340,7340,7340,7340,0
20241105,173600,233203640,7340,7340,7340,7340,0
20241105,173500,233203640,7340,7340,7340,7340,0
20241105,173400,233203640,7340,7340,7340,7340,0
20241105,173300,233203640,7340,7340,7340,7340,0
20241105,173200,233203640,7340,7340,7340,7340,0
20241105,173100,233203640,7340,7340,7340,7340,0
20241105,173000,233203640,7340,7340,7340,7340,0
20241105,172900,233203640,7340,7340,7340,7340,0
20241105,172800,233203640,7340,7340,7340,7340,0
20241105,172700,233203640,7340,7340,7340,7340,0
20241105,172600,233203640,7340,7340,7340,7340,0
20241105,172500,233203640,7340,7340,7340,7340,0
20241105,172400,233203640,7340,7340,7340,7340,0
20241105,172300,233203640,7340,7340,7340,7340,0
20241105,172200,233203640,7340,7340,7340,7340,0
20241105,172100,233203640,7340,7340,7340,7340,0
20241105,172000,233203640,7340,7340,7340,7340,0
20241105,171900,233203640,7340,7340,7340,7340,0
20241105,171800,233203640,7340,7340,7340,7340,294
20241105,171700,233203640,7340,7340,7340,7340,0
20241105,171600,233203640,7340,7340,7340,7340,0
20241105,171500,233203640,7340,7340,7340,7340,0
20241105,171400,233203640,7340,7340,7340,7340,0
20241105,171300,233203640,7340,7340,7340,7340,0
20241105,171200,233203640,7340,7340,7340,7340,0
20241105,171100,233203640,7340,7340,7340,7340,0
20241105,171000,233203640,7340,7340,7340,7340,0
20241105,170900,233203640,7340,7340,7340,7340,0
20241105,170800,233203640,7340,7340,7340,7340,0
20241105,170700,233203640,7340,7340,7340,7340,0
20241105,170600,233203640,7340,7340,7340,7340,0
20241105,170500,233203640,7340,7340,7340,7340,0
20241105,170400,233203640,7340,7340,7340,7340,0
20241105,170300,233203640,7340,7340,7340,7340,0
20241105,170200,233203640,7340,7340,7340,7340,0
20241105,170100,233203640,7340,7340,7340,7340,0
20241105,170000,233203640,7340,7340,7340,7340,0
20241105,165900,233203640,7340,7340,7340,7340,0
20241105,165800,233203640,7340,7340,7340,7340,0
20241105,165700,233203640,7340,7340,7340,7340,0
20241105,165600,233203640,7340,7340,7340,7340,0
20241105,165500,233203640,7340,7340,7340,7340,0
20241105,165400,233203640,7340,7340,7340,7340,0
20241105,165300,233203640,7340,7340,7340,7340,0
20241105,165200,233203640,7340,7340,7340,7340,0
20241105,165100,233203640,7340,7340,7340,7340,0
20241105,165000,233203640,7340,7340,7340,7340,0
20241105,164900,233203640,7340,7340,7340,7340,0
20241105,164800,233203640,7340,7340,7340,7340,294
20241105,164700,233203640,7340,7340,7340,7340,0
20241105,164600,233203640,7340,7340,7340,7340,0
20241105,164500,233203640,7340,7340,7340,7340,0
20241105,164400,233203640,7340,7340,7340,7340,0
20241105,164300,233203640,7340,7340,7340,7340,0
20241105,164200,233203640,7340,7340,7340,7340,0
20241105,164100,233203640,7340,7340,7340,7340,0
20241105,164000,233203640,7340,7340,7340,7340,0
20241105,163900,233203640,7340,7340,7340,7340,0
20241105,163800,233203640,7340,7340,7340,7340,0
20241105,163700,233203640,7340,7340,7340,7340,0
20241105,163600,233203640,7340,7340,7340,7340,0
20241105,163500,233203640,7340,7340,7340,7340,0
20241105,163400,233203640,7340,7340,7340,7340,0
20241105,163300,233203640,7340,7340,7340,7340,0
20241105,163200,233203640,7340,7340,7340,7340,0
20241105,163100,233203640,7340,7340,7340,7340,0
20241105,163000,233203640,7340,7340,7340,7340,0
20241105,162900,233203640,7340,7340,7340,7340,0
20241105,162800,233203640,7340,7340,7340,7340,0
20241105,162700,233203640,7340,7340,7340,7340,0
20241105,162600,233203640,7340,7340,7340,7340,0
20241105,162500,233203640,7340,7340,7340,7340,0
20241105,162400,233203640,7340,7340,7340,7340,0
20241105,162300,233203640,7340,7340,7340,7340,0
20241105,162200,233203640,7340,7340,7340,7340,0
20241105,162100,233203640,7340,7340,7340,7340,0
20241105,162000,233203640,7340,7340,7340,7340,0
20241105,161900,233203640,7340,7340,7340,7340,0
20241105,161800,233203640,7340,7340,7340,7340,294
20241105,161700,233203640,7340,7340,7340,7340,0
20241105,161600,233203640,7340,7340,7340,7340,0
20241105,161500,233203640,7340,7340,7340,7340,0
20241105,161400,233203640,7340,7340,7340,7340,0
20241105,161300,233203640,7340,7340,7340,7340,0
20241105,161200,233203640,7340,7340,7340,7340,0
20241105,161100,233203640,7340,7340,7340,7340,0
20241105,161000,233203640,7340,7340,7340,7340,0
20241105,160900,233203640,7340,7340,7340,7340,0
20241105,160800,233203640,7340,7340,7340,7340,0
20241105,160700,233203640,7340,7340,7340,7340,0
20241105,160600,233203640,7340,7340,7340,7340,0
20241105,160500,233203640,7340,7340,7340,7340,0
20241105,160400,233203640,7340,7340,7340,7340,0
20241105,160300,233203640,7340,7340,7340,7340,0
20241105,160200,233203640,7340,7340,7340,7340,0
20241105,160100,233203640,7340,7340,7340,7340,0
20241105,160000,233203640,7340,7340,7340,7340,0
20241105,155900,233203640,7340,7340,7340,7340,0
20241105,155800,233203640,7340,7340,7340,7340,0
20241105,155700,233203640,7340,7340,7340,7340,0
20241105,155600,233203640,7340,7340,7340,7340,0
20241105,155500,233203640,7340,7340,7340,7340,0
20241105,155400,233203640,7340,7340,7340,7340,0
20241105,155300,233203640,7340,7340,7340,7340,0
20241105,155200,233203640,7340,7340,7340,7340,0
20241105,155100,233203640,7340,7340,7340,7340,0
20241105,155000,233203640,7340,7340,7340,7340,0
20241105,154900,233203640,7340,7340,7340,7340,0
20241105,154800,233203640,7340,7340,7340,7340,294
20241105,154700,233203640,7340,7340,7340,7340,0
20241105,154600,233203640,7340,7340,7340,7340,0
20241105,154500,233203640,7340,7340,7340,7340,0
20241105,154400,233203640,7340,7340,7340,7340,0
20241105,154300,233203640,7340,7340,7340,7340,0
20241105,154200,233203640,7340,7340,7340,7340,0
20241105,154100,233203640,7340,7340,7340,7340,0
20241105,154000,233203640,7340,7340,7340,7340,0
20241105,153900,233203640,7340,7340,7340,7340,0
20241105,153800,233203640,7340,7340,7340,7340,0
20241105,153700,233203640,7340,7340,7340,7340,0
20241105,153600,233203640,7340,7340,7340,7340,0
20241105,153500,233203640,7340,7340,7340,7340,0
20241105,153400,233203640,7340,7340,7340,7340,0
20241105,153300,233203640,7340,7340,7340,7340,0
20241105,153200,233203640,7340,7340,7340,7340,0
20241105,153100,233203640,7340,7340,7340,7340,0
20241105,153000,233203640,7340,7340,7340,7340,294
20241105,152900,231045680,7340,7340,7340,7340,0
20241105,152800,231045680,7340,7340,7340,7340,0
20241105,152700,231045680,7340,7340,7340,7340,0
20241105,152600,231045680,7340,7340,7340,7340,0
20241105,152500,231045680,7340,7340,7340,7340,0
20241105,152400,231045680,7340,7340,7340,7340,0
20241105,152300,231045680,7340,7340,7340,7340,0
20241105,152200,231045680,7340,7340,7340,7340,0
20241105,152100,231045680,7340,7340,7340,7340,0
20241105,152000,231045680,7340,7340,7340,7340,0
20241105,151900,231045680,7340,7340,7340,7340,0
20241105,151800,231045680,7340,7340,7340,7340,2
20241105,151700,231031000,7300,7300,7300,7300,4
20241105,151600,231001800,7300,7300,7300,7300,500
20241105,151500,227351800,7340,7340,7340,7340,0
20241105,151400,227351800,7340,7340,7340,7340,0
20241105,151300,227351800,7340,7340,7340,7340,0
20241105,151200,227351800,7340,7340,7340,7340,0
20241105,151100,227351800,7340,7340,7340,7340,4
20241105,151000,227322440,7310,7310,7310,7310,0
20241105,150900,227322440,7310,7310,7310,7310,0
20241105,150800,227322440,7310,7310,7310,7310,0
20241105,150700,227322440,7310,7310,7310,7310,162
20241105,150600,226138220,7320,7320,7320,7320,0
20241105,150500,226138220,7320,7320,7320,7320,0
20241105,150400,226138220,7320,7320,7320,7320,0
20241105,150300,226138220,7320,7320,7320,7320,0
20241105,150200,226138220,7320,7320,7320,7320,0
20241105,150100,226138220,7320,7320,7320,7320,0
20241105,150000,226138220,7320,7320,7320,7320,500
20241105,145900,222478220,7340,7340,7340,7340,0
20241105,145800,222478220,7340,7340,7340,7340,0
20241105,145700,222478220,7340,7340,7340,7340,0
20241105,145600,222478220,7340,7340,7340,7340,0
20241105,145500,222478220,7340,7340,7340,7340,0
20241105,145400,222478220,7340,7340,7340,7340,0
20241105,145300,222478220,7340,7340,7340,7340,0
20241105,145200,222478220,7340,7340,7340,7340,0
20241105,145100,222478220,7340,7340,7340,7340,0
20241105,145000,222478220,7340,7340,7340,7340,0
20241105,144900,222478220,7340,7340,7340,7340,0
20241105,144800,222478220,7340,7340,7340,7340,0
20241105,144700,222478220,7340,7340,7340,7340,0
20241105,144600,222478220,7340,7340,7340,7340,0
20241105,144500,222478220,7340,7340,7340,7340,0
20241105,144400,222478220,7340,7340,7340,7340,12
20241105,144300,222390140,7340,7340,7340,7340,0
20241105,144200,222390140,7340,7340,7340,7340,0
20241105,144100,222390140,7340,7340,7340,7340,0
20241105,144000,222390140,7340,7340,7340,7340,0
20241105,143900,222390140,7340,7340,7340,7340,0
20241105,143800,222390140,7340,7340,7340,7340,0
20241105,143700,222390140,7340,7340,7340,7340,34
20241105,143600,222140580,7340,7340,7340,7340,0
20241105,143500,222140580,7340,7340,7340,7340,12
20241105,143400,222052500,7330,7330,7330,7330,0
20241105,143300,222052500,7330,7330,7330,7330,64
20241105,143200,221583380,7330,7330,7330,7330,0
20241105,143100,221583380,7330,7330,7330,7330,0
20241105,143000,221583380,7330,7330,7330,7330,0
20241105,142900,221583380,7330,7330,7330,7330,0
20241105,142800,221583380,7330,7330,7330,7330,0
20241105,142700,221583380,7330,7330,7330,7330,0
20241105,142600,221583380,7330,7330,7330,7330,0
20241105,142500,221583380,7330,7330,7330,7330,0
20241105,142400,221583380,7330,7330,7330,7330,0
20241105,142300,221583380,7330,7330,7330,7330,0
20241105,142200,221583380,7330,7330,7330,7330,0
20241105,142100,221583380,7330,7330,7330,7330,0
20241105,142000,221583380,7330,7330,7330,7330,0
20241105,141900,221583380,7330,7330,7330,7330,0
20241105,141800,221583380,7330,7330,7330,7330,0
20241105,141700,221583380,7330,7330,7330,7330,0
20241105,141600,221583380,7330,7330,7330,7330,0
20241105,141500,221583380,7330,7330,7330,7330,0
20241105,141400,221583380,7330,7330,7330,7330,76
20241105,141300,221026300,7340,7340,7340,7340,1
20241105,141200,221018960,7340,7320,7340,7320,12
20241105,141100,220930980,7320,7320,7320,7320,0
20241105,141000,220930980,7320,7320,7320,7320,0
20241105,140900,220930980,7320,7320,7320,7320,1
20241105,140800,220923660,7320,7320,7320,7320,0
20241105,140700,220923660,7320,7320,7320,7320,0
20241105,140600,220923660,7320,7320,7320,7320,0
20241105,140500,220923660,7320,7320,7320,7320,0
20241105,140400,220923660,7320,7320,7320,7320,0
20241105,140300,220923660,7320,7320,7320,7320,20
20241105,140200,220777260,7320,7320,7320,7320,0
20241105,140100,220777260,7320,7320,7320,7320,0
20241105,140000,220777260,7320,7320,7320,7320,70
20241105,135900,220264860,7320,7320,7320,7320,0
20241105,135800,220264860,7320,7320,7320,7320,2199
20241105,135700,204168180,7320,7320,7320,7320,7300
20241105,135600,150732180,7320,7320,7320,7320,0
20241105,135500,150732180,7320,7320,7320,7320,50
20241105,135400,150366180,7320,7320,7320,7320,0
20241105,135300,150366180,7320,7320,7320,7320,50
20241105,135200,150000180,7320,7320,7320,7320,0
20241105,135100,150000180,7320,7320,7320,7320,0
20241105,135000,150000180,7320,7320,7320,7320,0
20241105,134900,150000180,7320,7320,7320,7320,0
20241105,134800,150000180,7320,7310,7320,7310,163
20241105,134700,148808310,7310,7340,7340,7310,525
20241105,134600,144966390,7340,7330,7340,7330,190
20241105,134500,143572180,7330,7330,7330,7330,0
20241105,134400,143572180,7330,7330,7330,7330,13
20241105,134300,143476890,7320,7320,7320,7320,20
20241105,134200,143330490,7330,7330,7330,7330,0
20241105,134100,143330490,7330,7330,7330,7330,0
20241105,134000,143330490,7330,7330,7330,7330,34
20241105,133900,143081270,7330,7330,7330,7330,2
20241105,133800,143066610,7330,7330,7330,7330,0
20241105,133700,143066610,7330,7330,7330,7330,0
20241105,133600,143066610,7330,7330,7330,7330,0
20241105,133500,143066610,7330,7330,7330,7330,0
20241105,133400,143066610,7330,7330,7330,7330,0
20241105,133300,143066610,7330,7330,7330,7330,0
20241105,133200,143066610,7330,7330,7330,7330,1
20241105,133100,143059280,7330,7330,7330,7330,0
20241105,133000,143059280,7330,7330,7330,7330,100
20241105,132900,142326280,7330,7330,7330,7330,0
20241105,132800,142326280,7330,7330,7330,7330,0
20241105,132700,142326280,7330,7330,7330,7330,2
20241105,132600,142311620,7330,7330,7330,7330,0
20241105,132500,142311620,7330,7330,7330,7330,83
20241105,132400,141703230,7330,7330,7330,7330,0
20241105,132300,141703230,7330,7330,7330,7330,14
20241105,132200,141600610,7330,7330,7330,7330,0
20241105,132100,141600610,7330,7330,7330,7330,43
20241105,132000,141285420,7310,7310,7310,7310,0
20241105,131900,141285420,7310,7310,7310,7310,0
20241105,131800,141285420,7310,7310,7310,7310,6
20241105,131700,141241560,7330,7330,7330,7330,0
20241105,131600,141241560,7330,7330,7330,7330,0
20241105,131500,141241560,7330,7330,7330,7330,0
20241105,131400,141241560,7330,7330,7330,7330,0
20241105,131300,141241560,7330,7330,7330,7330,0
20241105,131200,141241560,7330,7330,7330,7330,0
20241105,131100,141241560,7330,7330,7330,7330,0
20241105,131000,141241560,7330,7330,7330,7330,0
20241105,130900,141241560,7330,7330,7330,7330,0
20241105,130800,141241560,7330,7330,7330,7330,30
20241105,130700,141021660,7330,7330,7330,7330,0
20241105,130600,141021660,7330,7330,7330,7330,0
20241105,130500,141021660,7330,7330,7330,7330,0
20241105,130400,141021660,7330,7330,7330,7330,0
20241105,130300,141021660,7330,7330,7330,7330,0
20241105,130200,141021660,7330,7330,7330,7330,0
20241105,130100,141021660,7330,7330,7330,7330,0
20241105,130000,141021660,7330,7330,7330,7330,0
20241105,125900,141021660,7330,7330,7330,7330,0
20241105,125800,141021660,7330,7330,7330,7330,0
20241105,125700,141021660,7330,7330,7330,7330,0
20241105,125600,141021660,7330,7330,7330,7330,0
20241105,125500,141021660,7330,7330,7330,7330,0
20241105,125400,141021660,7330,7330,7330,7330,0
20241105,125300,141021660,7330,7330,7330,7330,20
20241105,125200,140875060,7280,7280,7280,7280,0
20241105,125100,140875060,7280,7280,7280,7280,0
20241105,125000,140875060,7280,7280,7280,7280,0
20241105,124900,140875060,7280,7290,7290,7280,500
20241105,124800,137233730,7290,7290,7290,7290,0
20241105,124700,137233730,7290,7290,7290,7290,0
20241105,124600,137233730,7290,7290,7290,7290,0
20241105,124500,137233730,7290,7290,7290,7290,0
20241105,124400,137233730,7290,7290,7290,7290,0
20241105,124300,137233730,7290,7290,7290,7290,0
20241105,124200,137233730,7290,7290,7290,7290,0
20241105,124100,137233730,7290,7290,7290,7290,288
20241105,124000,135134210,7340,7340,7340,7340,3
20241105,123900,135112190,7340,7340,7340,7340,0
20241105,123800,135112190,7340,7340,7340,7340,0
20241105,123700,135112190,7340,7340,7340,7340,0
20241105,123600,135112190,7340,7340,7340,7340,0
20241105,123500,135112190,7340,7340,7340,7340,0
20241105,123400,135112190,7340,7340,7340,7340,0
20241105,123300,135112190,7340,7330,7340,7330,148
20241105,123200,134026750,7330,7330,7330,7330,0
20241105,123100,134026750,7330,7330,7330,7330,0
20241105,123000,134026750,7330,7330,7330,7330,0
20241105,122900,134026750,7330,7330,7330,7330,0
20241105,122800,134026750,7330,7330,7330,7330,0
20241105,122700,134026750,7330,7330,7330,7330,0
20241105,122600,134026750,7330,7330,7330,7330,0
20241105,122500,134026750,7330,7330,7330,7330,0
20241105,122400,134026750,7330,7330,7330,7330,0
20241105,122300,134026750,7330,7330,7330,7330,43
20241105,122200,133711560,7320,7320,7320,7320,1055
20241105,122100,125988960,7320,7320,7320,7320,27
20241105,122000,125791320,7320,7320,7320,7320,0
20241105,121900,125791320,7320,7320,7320,7320,0
20241105,121800,125791320,7320,7270,7320,7270,113
20241105,121700,124969030,7270,7270,7270,7270,56
20241105,121600,124561910,7270,7270,7270,7270,0
20241105,121500,124561910,7270,7270,7270,7270,0
20241105,121400,124561910,7270,7270,7270,7270,80
20241105,121300,123980310,7250,7260,7260,7250,20
20241105,121200,123835190,7250,7250,7250,7250,0
20241105,121100,123835190,7250,7250,7250,7250,0
20241105,121000,123835190,7250,7260,7260,7250,1000
20241105,120900,116581590,7270,7270,7270,7270,0
20241105,120800,116581590,7270,7270,7270,7270,15
20241105,120700,116472540,7270,7270,7270,7270,59
20241105,120600,116043610,7270,7270,7270,7270,181
20241105,120500,114727740,7270,7270,7270,7270,74
20241105,120400,114189760,7270,7290,7290,7260,1637
20241105,120300,102284470,7320,7320,7320,7320,0
20241105,120200,102284470,7320,7320,7320,7320,20
20241105,120100,102138070,7260,7260,7260,7260,0
20241105,120000,102138070,7260,7260,7260,7260,0
20241105,115900,102138070,7260,7310,7310,7260,1500
20241105,115800,91224510,7330,7330,7330,7330,0
20241105,115700,91224510,7330,7330,7330,7330,0
20241105,115600,91224510,7330,7330,7330,7330,0
20241105,115500,91224510,7330,7330,7330,7330,0
20241105,115400,91224510,7330,7330,7330,7330,0
20241105,115300,91224510,7330,7330,7330,7330,14
20241105,115200,91121890,7330,7330,7330,7330,0
20241105,115100,91121890,7330,7330,7330,7330,12
20241105,115000,91033930,7310,7310,7310,7310,0
20241105,114900,91033930,7310,7320,7320,7310,1000
20241105,114800,83720520,7330,7330,7330,7330,0
20241105,114700,83720520,7330,7330,7330,7330,0
20241105,114600,83720520,7330,7330,7330,7330,0
20241105,114500,83720520,7330,7330,7330,7330,0
20241105,114400,83720520,7330,7330,7330,7330,0
20241105,114300,83720520,7330,7330,7330,7330,0
20241105,114200,83720520,7330,7330,7330,7330,0
20241105,114100,83720520,7330,7310,7330,7310,13
20241105,114000,83625250,7330,7330,7330,7330,0
20241105,113900,83625250,7330,7330,7330,7330,0
20241105,113800,83625250,7330,7330,7330,7330,0
20241105,113700,83625250,7330,7330,7330,7330,0
20241105,113600,83625250,7330,7330,7330,7330,0
20241105,113500,83625250,7330,7330,7330,7330,0
20241105,113400,83625250,7330,7330,7330,7330,0
20241105,113300,83625250,7330,7330,7330,7330,2
20241105,113200,83610590,7300,7300,7300,7300,300
20241105,113100,81420590,7330,7330,7330,7330,0
20241105,113000,81420590,7330,7330,7330,7330,0
20241105,112900,81420590,7330,7330,7330,7330,0
20241105,112800,81420590,7330,7330,7330,7330,0
20241105,112700,81420590,7330,7330,7330,7330,0
20241105,112600,81420590,7330,7330,7330,7330,0
20241105,112500,81420590,7330,7330,7330,7330,0
20241105,112400,81420590,7330,7330,7330,7330,0
20241105,112300,81420590,7330,7330,7330,7330,0
20241105,112200,81420590,7330,7330,7330,7330,0
20241105,112100,81420590,7330,7330,7330,7330,6
20241105,112000,81376610,7330,7330,7330,7330,0
20241105,111900,81376610,7330,7330,7330,7330,0
20241105,111800,81376610,7330,7330,7330,7330,0
20241105,111700,81376610,7330,7330,7330,7330,0
20241105,111600,81376610,7330,7330,7330,7330,0
20241105,111500,81376610,7330,7330,7330,7330,0
20241105,111400,81376610,7330,7290,7330,7290,271
20241105,111300,79394190,7260,7260,7260,7260,0
20241105,111200,79394190,7260,7260,7260,7260,0
20241105,111100,79394190,7260,7260,7260,7260,0
20241105,111000,79394190,7260,7280,7280,7260,500
20241105,110900,75759450,7290,7290,7290,7290,1
20241105,110800,75752160,7290,7290,7290,7290,14
20241105,110700,75650100,7290,7290,7290,7290,477
20241105,110600,72172770,7310,7310,7310,7310,0
20241105,110500,72172770,7310,7310,7310,7310,0
20241105,110400,72172770,7310,7310,7310,7310,1
20241105,110300,72165460,7310,7310,7310,7310,0
20241105,110200,72165460,7310,7310,7310,7310,0
20241105,110100,72165460,7310,7310,7310,7310,0
20241105,110000,72165460,7310,7310,7310,7310,0
20241105,105900,72165460,7310,7310,7310,7310,0
20241105,105800,72165460,7310,7310,7310,7310,0
20241105,105700,72165460,7310,7310,7310,7310,0
20241105,105600,72165460,7310,7310,7310,7310,0
20241105,105500,72165460,7310,7310,7310,7310,0
20241105,105400,72165460,7310,7310,7310,7310,0
20241105,105300,72165460,7310,7310,7310,7310,0
20241105,105200,72165460,7310,7310,7310,7310,0
20241105,105100,72165460,7310,7310,7310,7310,0
20241105,105000,72165460,7310,7310,7310,7310,0
20241105,104900,72165460,7310,7310,7310,7310,0
20241105,104800,72165460,7310,7310,7310,7310,0
20241105,104700,72165460,7310,7310,7310,7310,0
20241105,104600,72165460,7310,7310,7310,7310,0
20241105,104500,72165460,7310,7310,7310,7310,0
20241105,104400,72165460,7310,7310,7310,7310,0
20241105,104300,72165460,7310,7300,7310,7300,34
20241105,104200,71917030,7260,7260,7260,7260,0
20241105,104100,71917030,7260,7260,7260,7260,0
20241105,104000,71917030,7260,7260,7260,7260,0
20241105,103900,71917030,7260,7300,7300,7260,304
20241105,103800,69709660,7300,7300,7300,7300,0
20241105,103700,69709660,7300,7280,7300,7280,16
20241105,103600,69593020,7280,7280,7280,7280,200
20241105,103500,68137020,7280,7270,7280,7270,103
20241105,103400,67387580,7280,7280,7280,7280,0
20241105,103300,67387580,7280,7250,7280,7250,2
20241105,103200,67373050,7280,7250,7280,7250,2
20241105,103100,67358520,7250,7250,7250,7250,500
20241105,103000,63733520,7250,7300,7300,7240,2216
20241105,102900,47617830,7320,7320,7320,7320,1
20241105,102800,47610510,7300,7300,7300,7300,0
20241105,102700,47610510,7300,7300,7300,7300,0
20241105,102600,47610510,7300,7300,7300,7300,0
20241105,102500,47610510,7300,7300,7300,7300,0
20241105,102400,47610510,7300,7300,7300,7300,0
20241105,102300,47610510,7300,7300,7300,7300,83
20241105,102200,47004610,7290,7290,7290,7290,80
20241105,102100,46421410,7300,7300,7300,7300,53
20241105,102000,46034510,7300,7300,7300,7300,64
20241105,101900,45567310,7300,7310,7310,7300,400
20241105,101800,42647150,7300,7300,7300,7300,0
20241105,101700,42647150,7300,7300,7300,7300,0
20241105,101600,42647150,7300,7310,7310,7300,100
20241105,101500,41916850,7300,7320,7320,7300,67
20241105,101400,41427090,7320,7320,7320,7320,2
20241105,101300,41412450,7320,7320,7320,7320,101
20241105,101200,40673130,7320,7320,7320,7320,0
20241105,101100,40673130,7320,7320,7320,7320,1
20241105,101000,40665810,7330,7320,7330,7320,14
20241105,100900,40563310,7300,7300,7300,7300,0
20241105,100800,40563310,7300,7300,7300,7300,0
20241105,100700,40563310,7300,7310,7320,7300,386
20241105,100600,37743710,7360,7350,7360,7300,3013
20241105,100500,15703380,7360,7360,7360,7360,0
20241105,100400,15703380,7360,7360,7360,7360,186
20241105,100300,14334420,7370,7370,7370,7370,0
20241105,100200,14334420,7370,7370,7370,7370,0
20241105,100100,14334420,7370,7370,7370,7370,0
20241105,100000,14334420,7370,7370,7370,7370,0
20241105,095900,14334420,7370,7370,7370,7370,0
20241105,095800,14334420,7370,7370,7370,7370,5
20241105,095700,14297570,7370,7370,7370,7370,0
20241105,095600,14297570,7370,7370,7370,7370,0
20241105,095500,14297570,7370,7370,7370,7370,0
20241105,095400,14297570,7370,7370,7370,7370,0
20241105,095300,14297570,7370,7370,7370,7370,0
20241105,095200,14297570,7370,7370,7370,7370,0
20241105,095100,14297570,7370,7370,7370,7370,0
20241105,095000,14297570,7370,7370,7370,7370,27
20241105,094900,14098580,7370,7370,7370,7370,0
20241105,094800,14098580,7370,7370,7370,7370,0
20241105,094700,14098580,7370,7370,7370,7370,0
20241105,094600,14098580,7370,7370,7370,7370,20
20241105,094500,13951180,7370,7370,7370,7370,0
20241105,094400,13951180,7370,7370,7370,7370,0
20241105,094300,13951180,7370,7370,7370,7370,341
20241105,094200,11438010,7400,7400,7400,7400,0
20241105,094100,11438010,7400,7400,7400,7400,10
20241105,094000,11364010,7420,7380,7420,7380,222
20241105,093900,9724490,7350,7350,7350,7350,0
20241105,093800,9724490,7350,7350,7350,7350,0
20241105,093700,9724490,7350,7350,7350,7350,0
20241105,093600,9724490,7350,7350,7350,7350,0
20241105,093500,9724490,7350,7350,7350,7350,0
20241105,093400,9724490,7350,7350,7350,7350,0
20241105,093300,9724490,7350,7350,7350,7350,0
20241105,093200,9724490,7350,7350,7350,7350,0
20241105,093100,9724490,7350,7350,7350,7350,0
20241105,093000,9724490,7350,7350,7350,7350,0
20241105,092900,9724490,7350,7350,7350,7350,0
20241105,092800,9724490,7350,7350,7350,7350,0
20241105,092700,9724490,7350,7350,7350,7350,0
20241105,092600,9724490,7350,7350,7350,7350,0
20241105,092500,9724490,7350,7350,7350,7350,0
20241105,092400,9724490,7350,7350,7350,7350,0
20241105,092300,9724490,7350,7350,7350,7350,0
20241105,092200,9724490,7350,7350,7350,7350,5
20241105,092100,9687740,7350,7350,7350,7350,1
20241105,092000,9680390,7350,7370,7370,7350,599
20241105,091900,5272970,7380,7380,7380,7380,135
20241105,091800,4276670,7400,7400,7400,7400,0
20241105,091700,4276670,7400,7400,7400,7400,0
20241105,091600,4276670,7400,7400,7400,7400,0
20241105,091500,4276670,7400,7380,7400,7380,24
20241105,091400,4099510,7380,7420,7440,7380,100
20241105,091300,3359350,7400,7400,7400,7400,0
20241105,091200,3359350,7400,7400,7400,7400,1
20241105,091100,3351950,7410,7410,7410,7410,0
20241105,091000,3351950,7410,7410,7410,7410,5
20241105,090900,3314900,7400,7400,7400,7400,0
20241105,090800,3314900,7400,7400,7400,7400,0
20241105,090700,3314900,7400,7400,7400,7400,1
20241105,090600,3307500,7350,7350,7350,7350,0
20241105,090500,3307500,7350,7350,7350,7350,0
20241105,090400,3307500,7350,7350,7350,7350,0
20241105,090300,3307500,7350,7350,7350,7350,0
20241105,090200,3307500,7350,7350,7350,7350,0
20241105,090100,3307500,7350,7350,7350,7350,0
20241105,090000,3307500,7350,7350,7350,7350,450