KissMeData/036670/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,191900,56625100,7410,7410,7410,7410,189
20241106,191800,56625100,7410,7410,7410,7410,0
20241106,191700,56625100,7410,7410,7410,7410,0
20241106,191600,56625100,7410,7410,7410,7410,0
20241106,191500,56625100,7410,7410,7410,7410,0
20241106,191400,56625100,7410,7410,7410,7410,0
20241106,191300,56625100,7410,7410,7410,7410,0
20241106,191200,56625100,7410,7410,7410,7410,0
20241106,191100,56625100,7410,7410,7410,7410,0
20241106,191000,56625100,7410,7410,7410,7410,0
20241106,190900,56625100,7410,7410,7410,7410,0
20241106,190800,56625100,7410,7410,7410,7410,0
20241106,190700,56625100,7410,7410,7410,7410,0
20241106,190600,56625100,7410,7410,7410,7410,0
20241106,190500,56625100,7410,7410,7410,7410,0
20241106,190400,56625100,7410,7410,7410,7410,0
20241106,190300,56625100,7410,7410,7410,7410,0
20241106,190200,56625100,7410,7410,7410,7410,0
20241106,190100,56625100,7410,7410,7410,7410,0
20241106,190000,56625100,7410,7410,7410,7410,0
20241106,185900,56625100,7410,7410,7410,7410,0
20241106,185800,56625100,7410,7410,7410,7410,0
20241106,185700,56625100,7410,7410,7410,7410,0
20241106,185600,56625100,7410,7410,7410,7410,0
20241106,185500,56625100,7410,7410,7410,7410,0
20241106,185400,56625100,7410,7410,7410,7410,0
20241106,185300,56625100,7410,7410,7410,7410,0
20241106,185200,56625100,7410,7410,7410,7410,0
20241106,185100,56625100,7410,7410,7410,7410,0
20241106,185000,56625100,7410,7410,7410,7410,0
20241106,184900,56625100,7410,7410,7410,7410,189
20241106,184800,56625100,7410,7410,7410,7410,0
20241106,184700,56625100,7410,7410,7410,7410,0
20241106,184600,56625100,7410,7410,7410,7410,0
20241106,184500,56625100,7410,7410,7410,7410,0
20241106,184400,56625100,7410,7410,7410,7410,0
20241106,184300,56625100,7410,7410,7410,7410,0
20241106,184200,56625100,7410,7410,7410,7410,0
20241106,184100,56625100,7410,7410,7410,7410,0
20241106,184000,56625100,7410,7410,7410,7410,0
20241106,183900,56625100,7410,7410,7410,7410,0
20241106,183800,56625100,7410,7410,7410,7410,0
20241106,183700,56625100,7410,7410,7410,7410,0
20241106,183600,56625100,7410,7410,7410,7410,0
20241106,183500,56625100,7410,7410,7410,7410,0
20241106,183400,56625100,7410,7410,7410,7410,0
20241106,183300,56625100,7410,7410,7410,7410,0
20241106,183200,56625100,7410,7410,7410,7410,0
20241106,183100,56625100,7410,7410,7410,7410,0
20241106,183000,56625100,7410,7410,7410,7410,0
20241106,182900,56625100,7410,7410,7410,7410,0
20241106,182800,56625100,7410,7410,7410,7410,0
20241106,182700,56625100,7410,7410,7410,7410,0
20241106,182600,56625100,7410,7410,7410,7410,0
20241106,182500,56625100,7410,7410,7410,7410,0
20241106,182400,56625100,7410,7410,7410,7410,0
20241106,182300,56625100,7410,7410,7410,7410,0
20241106,182200,56625100,7410,7410,7410,7410,0
20241106,182100,56625100,7410,7410,7410,7410,0
20241106,182000,56625100,7410,7410,7410,7410,0
20241106,181900,56625100,7410,7410,7410,7410,189
20241106,181800,56625100,7410,7410,7410,7410,0
20241106,181700,56625100,7410,7410,7410,7410,0
20241106,181600,56625100,7410,7410,7410,7410,0
20241106,181500,56625100,7410,7410,7410,7410,0
20241106,181400,56625100,7410,7410,7410,7410,0
20241106,181300,56625100,7410,7410,7410,7410,0
20241106,181200,56625100,7410,7410,7410,7410,0
20241106,181100,56625100,7410,7410,7410,7410,0
20241106,181000,56625100,7410,7410,7410,7410,0
20241106,180900,56625100,7410,7410,7410,7410,0
20241106,180800,56625100,7410,7410,7410,7410,0
20241106,180700,56625100,7410,7410,7410,7410,0
20241106,180600,56625100,7410,7410,7410,7410,0
20241106,180500,56625100,7410,7410,7410,7410,0
20241106,180400,56625100,7410,7410,7410,7410,0
20241106,180300,56625100,7410,7410,7410,7410,0
20241106,180200,56625100,7410,7410,7410,7410,0
20241106,180100,56625100,7410,7410,7410,7410,0
20241106,180000,56625100,7410,7410,7410,7410,0
20241106,175900,56625100,7410,7410,7410,7410,0
20241106,175800,56625100,7410,7410,7410,7410,0
20241106,175700,56625100,7410,7410,7410,7410,0
20241106,175600,56625100,7410,7410,7410,7410,0
20241106,175500,56625100,7410,7410,7410,7410,0
20241106,175400,56625100,7410,7410,7410,7410,0
20241106,175300,56625100,7410,7410,7410,7410,0
20241106,175200,56625100,7410,7410,7410,7410,0
20241106,175100,56625100,7410,7410,7410,7410,0
20241106,175000,56625100,7410,7410,7410,7410,0
20241106,174900,56625100,7410,7410,7410,7410,189
20241106,174800,56625100,7410,7410,7410,7410,0
20241106,174700,56625100,7410,7410,7410,7410,0
20241106,174600,56625100,7410,7410,7410,7410,0
20241106,174500,56625100,7410,7410,7410,7410,0
20241106,174400,56625100,7410,7410,7410,7410,0
20241106,174300,56625100,7410,7410,7410,7410,0
20241106,174200,56625100,7410,7410,7410,7410,0
20241106,174100,56625100,7410,7410,7410,7410,0
20241106,174000,56625100,7410,7410,7410,7410,0
20241106,173900,56625100,7410,7410,7410,7410,0
20241106,173800,56625100,7410,7410,7410,7410,0
20241106,173700,56625100,7410,7410,7410,7410,0
20241106,173600,56625100,7410,7410,7410,7410,0
20241106,173500,56625100,7410,7410,7410,7410,0
20241106,173400,56625100,7410,7410,7410,7410,0
20241106,173300,56625100,7410,7410,7410,7410,0
20241106,173200,56625100,7410,7410,7410,7410,0
20241106,173100,56625100,7410,7410,7410,7410,0
20241106,173000,56625100,7410,7410,7410,7410,0
20241106,172900,56625100,7410,7410,7410,7410,0
20241106,172800,56625100,7410,7410,7410,7410,0
20241106,172700,56625100,7410,7410,7410,7410,0
20241106,172600,56625100,7410,7410,7410,7410,0
20241106,172500,56625100,7410,7410,7410,7410,0
20241106,172400,56625100,7410,7410,7410,7410,0
20241106,172300,56625100,7410,7410,7410,7410,0
20241106,172200,56625100,7410,7410,7410,7410,0
20241106,172100,56625100,7410,7410,7410,7410,0
20241106,172000,56625100,7410,7410,7410,7410,0
20241106,171900,56625100,7410,7410,7410,7410,189
20241106,171800,56625100,7410,7410,7410,7410,0
20241106,171700,56625100,7410,7410,7410,7410,0
20241106,171600,56625100,7410,7410,7410,7410,0
20241106,171500,56625100,7410,7410,7410,7410,0
20241106,171400,56625100,7410,7410,7410,7410,0
20241106,171300,56625100,7410,7410,7410,7410,0
20241106,171200,56625100,7410,7410,7410,7410,0
20241106,171100,56625100,7410,7410,7410,7410,0
20241106,171000,56625100,7410,7410,7410,7410,0
20241106,170900,56625100,7410,7410,7410,7410,0
20241106,170800,56625100,7410,7410,7410,7410,0
20241106,170700,56625100,7410,7410,7410,7410,0
20241106,170600,56625100,7410,7410,7410,7410,0
20241106,170500,56625100,7410,7410,7410,7410,0
20241106,170400,56625100,7410,7410,7410,7410,0
20241106,170300,56625100,7410,7410,7410,7410,0
20241106,170200,56625100,7410,7410,7410,7410,0
20241106,170100,56625100,7410,7410,7410,7410,0
20241106,170000,56625100,7410,7410,7410,7410,0
20241106,165900,56625100,7410,7410,7410,7410,0
20241106,165800,56625100,7410,7410,7410,7410,0
20241106,165700,56625100,7410,7410,7410,7410,0
20241106,165600,56625100,7410,7410,7410,7410,0
20241106,165500,56625100,7410,7410,7410,7410,0
20241106,165400,56625100,7410,7410,7410,7410,0
20241106,165300,56625100,7410,7410,7410,7410,0
20241106,165200,56625100,7410,7410,7410,7410,0
20241106,165100,56625100,7410,7410,7410,7410,0
20241106,165000,56625100,7410,7410,7410,7410,0
20241106,164900,56625100,7410,7410,7410,7410,189
20241106,164800,56625100,7410,7410,7410,7410,0
20241106,164700,56625100,7410,7410,7410,7410,0
20241106,164600,56625100,7410,7410,7410,7410,0
20241106,164500,56625100,7410,7410,7410,7410,0
20241106,164400,56625100,7410,7410,7410,7410,0
20241106,164300,56625100,7410,7410,7410,7410,0
20241106,164200,56625100,7410,7410,7410,7410,0
20241106,164100,56625100,7410,7410,7410,7410,0
20241106,164000,56625100,7410,7410,7410,7410,0
20241106,163900,56625100,7410,7410,7410,7410,0
20241106,163800,56625100,7410,7410,7410,7410,0
20241106,163700,56625100,7410,7410,7410,7410,0
20241106,163600,56625100,7410,7410,7410,7410,0
20241106,163500,56625100,7410,7410,7410,7410,0
20241106,163400,56625100,7410,7410,7410,7410,0
20241106,163300,56625100,7410,7410,7410,7410,0
20241106,163200,56625100,7410,7410,7410,7410,0
20241106,163100,56625100,7410,7410,7410,7410,0
20241106,163000,56625100,7410,7410,7410,7410,0
20241106,162900,56625100,7410,7410,7410,7410,0
20241106,162800,56625100,7410,7410,7410,7410,0
20241106,162700,56625100,7410,7410,7410,7410,0
20241106,162600,56625100,7410,7410,7410,7410,0
20241106,162500,56625100,7410,7410,7410,7410,0
20241106,162400,56625100,7410,7410,7410,7410,0
20241106,162300,56625100,7410,7410,7410,7410,0
20241106,162200,56625100,7410,7410,7410,7410,0
20241106,162100,56625100,7410,7410,7410,7410,0
20241106,162000,56625100,7410,7410,7410,7410,0
20241106,161900,56625100,7410,7410,7410,7410,189
20241106,161800,56625100,7410,7410,7410,7410,0
20241106,161700,56625100,7410,7410,7410,7410,0
20241106,161600,56625100,7410,7410,7410,7410,0
20241106,161500,56625100,7410,7410,7410,7410,0
20241106,161400,56625100,7410,7410,7410,7410,0
20241106,161300,56625100,7410,7410,7410,7410,0
20241106,161200,56625100,7410,7410,7410,7410,0
20241106,161100,56625100,7410,7410,7410,7410,0
20241106,161000,56625100,7410,7410,7410,7410,0
20241106,160900,56625100,7410,7410,7410,7410,0
20241106,160800,56625100,7410,7410,7410,7410,0
20241106,160700,56625100,7410,7410,7410,7410,0
20241106,160600,56625100,7410,7410,7410,7410,0
20241106,160500,56625100,7410,7410,7410,7410,0
20241106,160400,56625100,7410,7410,7410,7410,0
20241106,160300,56625100,7410,7410,7410,7410,0
20241106,160200,56625100,7410,7410,7410,7410,0
20241106,160100,56625100,7410,7410,7410,7410,0
20241106,160000,56625100,7410,7410,7410,7410,0
20241106,155900,56625100,7410,7410,7410,7410,0
20241106,155800,56625100,7410,7410,7410,7410,0
20241106,155700,56625100,7410,7410,7410,7410,0
20241106,155600,56625100,7410,7410,7410,7410,0
20241106,155500,56625100,7410,7410,7410,7410,0
20241106,155400,56625100,7410,7410,7410,7410,0
20241106,155300,56625100,7410,7410,7410,7410,0
20241106,155200,56625100,7410,7410,7410,7410,0
20241106,155100,56625100,7410,7410,7410,7410,0
20241106,155000,56625100,7410,7410,7410,7410,0
20241106,154900,56625100,7410,7410,7410,7410,189
20241106,154800,56625100,7410,7410,7410,7410,0
20241106,154700,56625100,7410,7410,7410,7410,0
20241106,154600,56625100,7410,7410,7410,7410,0
20241106,154500,56625100,7410,7410,7410,7410,0
20241106,154400,56625100,7410,7410,7410,7410,0
20241106,154300,56625100,7410,7410,7410,7410,0
20241106,154200,56625100,7410,7410,7410,7410,0
20241106,154100,56625100,7410,7410,7410,7410,0
20241106,154000,56625100,7410,7410,7410,7410,0
20241106,153900,56625100,7410,7410,7410,7410,0
20241106,153800,56625100,7410,7410,7410,7410,0
20241106,153700,56625100,7410,7410,7410,7410,0
20241106,153600,56625100,7410,7410,7410,7410,0
20241106,153500,56625100,7410,7410,7410,7410,0
20241106,153400,56625100,7410,7410,7410,7410,0
20241106,153300,56625100,7410,7410,7410,7410,0
20241106,153200,56625100,7410,7410,7410,7410,0
20241106,153100,56625100,7410,7410,7410,7410,0
20241106,153000,56625100,7410,7410,7410,7410,189
20241106,152900,55224610,7370,7370,7370,7370,0
20241106,152800,55224610,7370,7370,7370,7370,0
20241106,152700,55224610,7370,7370,7370,7370,0
20241106,152600,55224610,7370,7370,7370,7370,0
20241106,152500,55224610,7370,7370,7370,7370,0
20241106,152400,55224610,7370,7370,7370,7370,0
20241106,152300,55224610,7370,7370,7370,7370,0
20241106,152200,55224610,7370,7370,7370,7370,0
20241106,152100,55224610,7370,7370,7370,7370,0
20241106,152000,55224610,7370,7370,7370,7370,0
20241106,151900,55224610,7370,7370,7370,7370,0
20241106,151800,55224610,7370,7370,7370,7370,0
20241106,151700,55224610,7370,7370,7370,7370,0
20241106,151600,55224610,7370,7370,7370,7370,0
20241106,151500,55224610,7370,7370,7370,7370,37
20241106,151400,54951920,7410,7410,7410,7410,0
20241106,151300,54951920,7410,7410,7410,7410,0
20241106,151200,54951920,7410,7410,7410,7410,0
20241106,151100,54951920,7410,7410,7410,7410,0
20241106,151000,54951920,7410,7410,7410,7410,9
20241106,150900,54885230,7410,7410,7410,7410,3
20241106,150800,54863000,7400,7400,7400,7400,0
20241106,150700,54863000,7400,7400,7400,7400,0
20241106,150600,54863000,7400,7400,7400,7400,36
20241106,150500,54596600,7400,7410,7410,7400,76
20241106,150400,54033750,7400,7400,7400,7400,91
20241106,150300,53360350,7390,7390,7390,7390,0
20241106,150200,53360350,7390,7390,7390,7390,0
20241106,150100,53360350,7390,7400,7400,7390,22
20241106,150000,53197710,7390,7390,7390,7390,0
20241106,145900,53197710,7390,7390,7390,7390,0
20241106,145800,53197710,7390,7390,7390,7390,0
20241106,145700,53197710,7390,7390,7390,7390,22
20241106,145600,53035130,7390,7390,7390,7390,0
20241106,145500,53035130,7390,7390,7390,7390,15
20241106,145400,52924280,7390,7390,7390,7390,0
20241106,145300,52924280,7390,7390,7390,7390,0
20241106,145200,52924280,7390,7390,7390,7390,0
20241106,145100,52924280,7390,7390,7390,7390,0
20241106,145000,52924280,7390,7390,7390,7390,0
20241106,144900,52924280,7390,7390,7390,7390,0
20241106,144800,52924280,7390,7390,7390,7390,0
20241106,144700,52924280,7390,7390,7390,7390,0
20241106,144600,52924280,7390,7390,7390,7390,0
20241106,144500,52924280,7390,7390,7390,7390,0
20241106,144400,52924280,7390,7390,7390,7390,0
20241106,144300,52924280,7390,7390,7390,7390,0
20241106,144200,52924280,7390,7390,7390,7390,0
20241106,144100,52924280,7390,7350,7390,7350,13
20241106,144000,52828370,7350,7350,7350,7350,47
20241106,143900,52482920,7350,7350,7350,7350,0
20241106,143800,52482920,7350,7350,7350,7350,0
20241106,143700,52482920,7350,7350,7350,7350,0
20241106,143600,52482920,7350,7350,7350,7350,0
20241106,143500,52482920,7350,7350,7350,7350,0
20241106,143400,52482920,7350,7350,7350,7350,50
20241106,143300,52115420,7350,7350,7350,7350,0
20241106,143200,52115420,7350,7350,7350,7350,0
20241106,143100,52115420,7350,7350,7350,7350,0
20241106,143000,52115420,7350,7350,7350,7350,0
20241106,142900,52115420,7350,7350,7350,7350,0
20241106,142800,52115420,7350,7350,7350,7350,58
20241106,142700,51689120,7350,7350,7350,7350,0
20241106,142600,51689120,7350,7350,7350,7350,0
20241106,142500,51689120,7350,7350,7350,7350,0
20241106,142400,51689120,7350,7350,7350,7350,0
20241106,142300,51689120,7350,7350,7350,7350,0
20241106,142200,51689120,7350,7350,7350,7350,0
20241106,142100,51689120,7350,7350,7350,7350,0
20241106,142000,51689120,7350,7350,7350,7350,0
20241106,141900,51689120,7350,7350,7350,7350,0
20241106,141800,51689120,7350,7350,7350,7350,0
20241106,141700,51689120,7350,7350,7350,7350,13
20241106,141600,51593570,7350,7350,7350,7350,0
20241106,141500,51593570,7350,7350,7350,7350,0
20241106,141400,51593570,7350,7350,7350,7350,0
20241106,141300,51593570,7350,7350,7350,7350,0
20241106,141200,51593570,7350,7350,7350,7350,0
20241106,141100,51593570,7350,7350,7350,7350,0
20241106,141000,51593570,7350,7350,7350,7350,0
20241106,140900,51593570,7350,7350,7350,7350,0
20241106,140800,51593570,7350,7350,7350,7350,0
20241106,140700,51593570,7350,7350,7350,7350,0
20241106,140600,51593570,7350,7350,7350,7350,6
20241106,140500,51549470,7350,7350,7350,7350,0
20241106,140400,51549470,7350,7350,7350,7350,0
20241106,140300,51549470,7350,7350,7350,7350,0
20241106,140200,51549470,7350,7350,7350,7350,0
20241106,140100,51549470,7350,7350,7350,7350,0
20241106,140000,51549470,7350,7350,7350,7350,0
20241106,135900,51549470,7350,7350,7350,7350,0
20241106,135800,51549470,7350,7350,7350,7350,0
20241106,135700,51549470,7350,7350,7350,7350,0
20241106,135600,51549470,7350,7350,7350,7350,0
20241106,135500,51549470,7350,7350,7350,7350,0
20241106,135400,51549470,7350,7350,7350,7350,0
20241106,135300,51549470,7350,7350,7350,7350,0
20241106,135200,51549470,7350,7350,7350,7350,0
20241106,135100,51549470,7350,7350,7350,7350,0
20241106,135000,51549470,7350,7350,7350,7350,6
20241106,134900,51505370,7320,7320,7320,7320,0
20241106,134800,51505370,7320,7320,7320,7320,0
20241106,134700,51505370,7320,7320,7320,7320,0
20241106,134600,51505370,7320,7320,7320,7320,0
20241106,134500,51505370,7320,7320,7320,7320,0
20241106,134400,51505370,7320,7320,7320,7320,0
20241106,134300,51505370,7320,7320,7320,7320,0
20241106,134200,51505370,7320,7320,7320,7320,0
20241106,134100,51505370,7320,7320,7320,7320,0
20241106,134000,51505370,7320,7320,7320,7320,0
20241106,133900,51505370,7320,7330,7330,7320,188
20241106,133800,50127740,7350,7340,7350,7340,24
20241106,133700,49951420,7330,7330,7330,7330,0
20241106,133600,49951420,7330,7330,7330,7330,0
20241106,133500,49951420,7330,7330,7330,7330,0
20241106,133400,49951420,7330,7330,7330,7330,0
20241106,133300,49951420,7330,7330,7330,7330,0
20241106,133200,49951420,7330,7330,7330,7330,0
20241106,133100,49951420,7330,7330,7330,7330,0
20241106,133000,49951420,7330,7330,7330,7330,68
20241106,132900,49452980,7330,7330,7330,7330,0
20241106,132800,49452980,7330,7330,7330,7330,0
20241106,132700,49452980,7330,7330,7330,7330,0
20241106,132600,49452980,7330,7330,7330,7330,0
20241106,132500,49452980,7330,7330,7330,7330,0
20241106,132400,49452980,7330,7330,7330,7330,0
20241106,132300,49452980,7330,7330,7330,7330,0
20241106,132200,49452980,7330,7330,7330,7330,0
20241106,132100,49452980,7330,7330,7330,7330,100
20241106,132000,48719980,7340,7340,7340,7340,0
20241106,131900,48719980,7340,7340,7340,7340,0
20241106,131800,48719980,7340,7340,7340,7340,0
20241106,131700,48719980,7340,7340,7340,7340,0
20241106,131600,48719980,7340,7340,7340,7340,0
20241106,131500,48719980,7340,7340,7340,7340,0
20241106,131400,48719980,7340,7340,7340,7340,0
20241106,131300,48719980,7340,7340,7340,7340,41
20241106,131200,48419040,7340,7340,7340,7340,0
20241106,131100,48419040,7340,7340,7340,7340,200
20241106,131000,46951040,7340,7340,7340,7340,0
20241106,130900,46951040,7340,7340,7340,7340,0
20241106,130800,46951040,7340,7340,7340,7340,0
20241106,130700,46951040,7340,7340,7340,7340,0
20241106,130600,46951040,7340,7340,7340,7340,0
20241106,130500,46951040,7340,7340,7340,7340,0
20241106,130400,46951040,7340,7340,7340,7340,0
20241106,130300,46951040,7340,7340,7340,7340,0
20241106,130200,46951040,7340,7340,7340,7340,0
20241106,130100,46951040,7340,7340,7340,7340,0
20241106,130000,46951040,7340,7340,7340,7340,0
20241106,125900,46951040,7340,7340,7340,7340,0
20241106,125800,46951040,7340,7340,7340,7340,0
20241106,125700,46951040,7340,7340,7340,7340,0
20241106,125600,46951040,7340,7340,7340,7340,0
20241106,125500,46951040,7340,7340,7340,7340,0
20241106,125400,46951040,7340,7340,7340,7340,0
20241106,125300,46951040,7340,7340,7340,7340,0
20241106,125200,46951040,7340,7340,7340,7340,0
20241106,125100,46951040,7340,7340,7340,7340,0
20241106,125000,46951040,7340,7340,7340,7340,14
20241106,124900,46848280,7350,7350,7350,7350,0
20241106,124800,46848280,7350,7350,7350,7350,12
20241106,124700,46760080,7350,7340,7350,7340,116
20241106,124600,45908630,7350,7350,7350,7350,0
20241106,124500,45908630,7350,7350,7350,7350,50
20241106,124400,45541130,7350,7350,7350,7350,338
20241106,124300,43056830,7360,7360,7360,7360,28
20241106,124200,42850750,7360,7360,7360,7360,40
20241106,124100,42556350,7360,7360,7360,7360,0
20241106,124000,42556350,7360,7360,7360,7360,400
20241106,123900,39612350,7370,7370,7370,7370,400
20241106,123800,36664350,7400,7400,7400,7400,0
20241106,123700,36664350,7400,7400,7400,7400,0
20241106,123600,36664350,7400,7400,7400,7400,0
20241106,123500,36664350,7400,7400,7400,7400,0
20241106,123400,36664350,7400,7400,7400,7400,0
20241106,123300,36664350,7400,7400,7400,7400,0
20241106,123200,36664350,7400,7400,7400,7400,0
20241106,123100,36664350,7400,7400,7400,7400,0
20241106,123000,36664350,7400,7400,7400,7400,11
20241106,122900,36582950,7400,7400,7400,7400,209
20241106,122800,35036350,7410,7410,7410,7410,0
20241106,122700,35036350,7410,7410,7410,7410,0
20241106,122600,35036350,7410,7410,7410,7410,0
20241106,122500,35036350,7410,7410,7410,7410,0
20241106,122400,35036350,7410,7410,7410,7410,0
20241106,122300,35036350,7410,7410,7410,7410,0
20241106,122200,35036350,7410,7410,7410,7410,0
20241106,122100,35036350,7410,7410,7410,7410,0
20241106,122000,35036350,7410,7410,7410,7410,0
20241106,121900,35036350,7410,7410,7410,7410,0
20241106,121800,35036350,7410,7410,7410,7410,0
20241106,121700,35036350,7410,7410,7410,7410,0
20241106,121600,35036350,7410,7410,7410,7410,0
20241106,121500,35036350,7410,7410,7410,7410,0
20241106,121400,35036350,7410,7410,7410,7410,0
20241106,121300,35036350,7410,7410,7410,7410,0
20241106,121200,35036350,7410,7410,7410,7410,0
20241106,121100,35036350,7410,7410,7410,7410,0
20241106,121000,35036350,7410,7410,7410,7410,0
20241106,120900,35036350,7410,7410,7410,7410,0
20241106,120800,35036350,7410,7410,7410,7410,0
20241106,120700,35036350,7410,7410,7410,7410,0
20241106,120600,35036350,7410,7410,7410,7410,0
20241106,120500,35036350,7410,7410,7410,7410,0
20241106,120400,35036350,7410,7410,7410,7410,0
20241106,120300,35036350,7410,7410,7410,7410,4
20241106,120200,35006710,7400,7400,7400,7400,0
20241106,120100,35006710,7400,7400,7400,7400,0
20241106,120000,35006710,7400,7400,7400,7400,0
20241106,115900,35006710,7400,7400,7400,7400,0
20241106,115800,35006710,7400,7400,7400,7400,0
20241106,115700,35006710,7400,7400,7400,7400,0
20241106,115600,35006710,7400,7400,7400,7400,0
20241106,115500,35006710,7400,7400,7400,7400,0
20241106,115400,35006710,7400,7400,7400,7400,0
20241106,115300,35006710,7400,7400,7400,7400,0
20241106,115200,35006710,7400,7400,7400,7400,0
20241106,115100,35006710,7400,7400,7400,7400,200
20241106,115000,33526710,7410,7410,7410,7410,0
20241106,114900,33526710,7410,7410,7410,7410,0
20241106,114800,33526710,7410,7410,7410,7410,0
20241106,114700,33526710,7410,7410,7410,7410,0
20241106,114600,33526710,7410,7410,7410,7410,0
20241106,114500,33526710,7410,7410,7410,7410,0
20241106,114400,33526710,7410,7410,7410,7410,0
20241106,114300,33526710,7410,7410,7410,7410,0
20241106,114200,33526710,7410,7410,7410,7410,0
20241106,114100,33526710,7410,7410,7410,7410,0
20241106,114000,33526710,7410,7410,7410,7410,0
20241106,113900,33526710,7410,7410,7410,7410,0
20241106,113800,33526710,7410,7410,7410,7410,0
20241106,113700,33526710,7410,7410,7410,7410,0
20241106,113600,33526710,7410,7410,7410,7410,0
20241106,113500,33526710,7410,7410,7410,7410,0
20241106,113400,33526710,7410,7410,7410,7410,0
20241106,113300,33526710,7410,7410,7410,7410,0
20241106,113200,33526710,7410,7410,7410,7410,0
20241106,113100,33526710,7410,7410,7410,7410,0
20241106,113000,33526710,7410,7410,7410,7410,65
20241106,112900,33045060,7410,7410,7410,7410,0
20241106,112800,33045060,7410,7410,7410,7410,155
20241106,112700,31896510,7420,7420,7420,7420,0
20241106,112600,31896510,7420,7420,7420,7420,13
20241106,112500,31800050,7420,7420,7420,7420,0
20241106,112400,31800050,7420,7410,7420,7410,445
20241106,112300,28502150,7420,7420,7420,7420,0
20241106,112200,28502150,7420,7420,7420,7420,0
20241106,112100,28502150,7420,7420,7420,7420,0
20241106,112000,28502150,7420,7420,7420,7420,0
20241106,111900,28502150,7420,7420,7420,7420,0
20241106,111800,28502150,7420,7420,7420,7420,57
20241106,111700,28079210,7430,7430,7430,7430,0
20241106,111600,28079210,7430,7430,7430,7430,0
20241106,111500,28079210,7430,7430,7430,7430,0
20241106,111400,28079210,7430,7430,7430,7430,0
20241106,111300,28079210,7430,7430,7430,7430,0
20241106,111200,28079210,7430,7430,7430,7430,0
20241106,111100,28079210,7430,7430,7430,7430,0
20241106,111000,28079210,7430,7430,7430,7430,0
20241106,110900,28079210,7430,7430,7430,7430,0
20241106,110800,28079210,7430,7430,7430,7430,0
20241106,110700,28079210,7430,7430,7430,7430,0
20241106,110600,28079210,7430,7430,7430,7430,0
20241106,110500,28079210,7430,7430,7430,7430,0
20241106,110400,28079210,7430,7430,7430,7430,0
20241106,110300,28079210,7430,7430,7430,7430,2
20241106,110200,28064350,7420,7420,7420,7420,500
20241106,110100,24354350,7430,7430,7430,7430,0
20241106,110000,24354350,7430,7430,7430,7430,0
20241106,105900,24354350,7430,7430,7430,7430,0
20241106,105800,24354350,7430,7430,7430,7430,0
20241106,105700,24354350,7430,7430,7430,7430,0
20241106,105600,24354350,7430,7430,7430,7430,0
20241106,105500,24354350,7430,7430,7430,7430,0
20241106,105400,24354350,7430,7430,7430,7430,0
20241106,105300,24354350,7430,7430,7430,7430,0
20241106,105200,24354350,7430,7430,7430,7430,0
20241106,105100,24354350,7430,7430,7430,7430,0
20241106,105000,24354350,7430,7430,7430,7430,4
20241106,104900,24324630,7430,7430,7430,7430,0
20241106,104800,24324630,7430,7430,7430,7430,65
20241106,104700,23841680,7430,7430,7430,7430,2
20241106,104600,23826820,7420,7420,7420,7420,0
20241106,104500,23826820,7420,7420,7420,7420,0
20241106,104400,23826820,7420,7420,7420,7420,0
20241106,104300,23826820,7420,7420,7420,7420,0
20241106,104200,23826820,7420,7420,7420,7420,0
20241106,104100,23826820,7420,7420,7420,7420,0
20241106,104000,23826820,7420,7420,7420,7420,1
20241106,103900,23819400,7430,7430,7430,7430,0
20241106,103800,23819400,7430,7430,7430,7430,0
20241106,103700,23819400,7430,7430,7430,7430,0
20241106,103600,23819400,7430,7430,7430,7430,0
20241106,103500,23819400,7430,7430,7430,7430,0
20241106,103400,23819400,7430,7430,7430,7430,0
20241106,103300,23819400,7430,7430,7430,7430,0
20241106,103200,23819400,7430,7430,7430,7430,0
20241106,103100,23819400,7430,7430,7430,7430,0
20241106,103000,23819400,7430,7430,7430,7430,0
20241106,102900,23819400,7430,7430,7430,7430,0
20241106,102800,23819400,7430,7430,7430,7430,0
20241106,102700,23819400,7430,7430,7430,7430,0
20241106,102600,23819400,7430,7430,7430,7430,0
20241106,102500,23819400,7430,7430,7430,7430,0
20241106,102400,23819400,7430,7430,7430,7430,0
20241106,102300,23819400,7430,7430,7430,7430,0
20241106,102200,23819400,7430,7430,7430,7430,0
20241106,102100,23819400,7430,7430,7430,7430,8
20241106,102000,23759960,7430,7430,7430,7430,0
20241106,101900,23759960,7430,7430,7430,7430,50
20241106,101800,23388460,7440,7440,7440,7440,0
20241106,101700,23388460,7440,7440,7440,7440,0
20241106,101600,23388460,7440,7440,7440,7440,0
20241106,101500,23388460,7440,7440,7440,7440,0
20241106,101400,23388460,7440,7440,7440,7440,0
20241106,101300,23388460,7440,7440,7440,7440,0
20241106,101200,23388460,7440,7440,7440,7440,14
20241106,101100,23284300,7440,7440,7440,7440,16
20241106,101000,23165260,7410,7410,7410,7410,0
20241106,100900,23165260,7410,7420,7420,7410,540
20241106,100800,19161350,7440,7440,7440,7440,0
20241106,100700,19161350,7440,7440,7440,7440,0
20241106,100600,19161350,7440,7440,7440,7440,0
20241106,100500,19161350,7440,7440,7440,7440,0
20241106,100400,19161350,7440,7440,7440,7440,36
20241106,100300,18893510,7440,7440,7440,7440,11
20241106,100200,18811670,7440,7440,7440,7440,1
20241106,100100,18804230,7440,7440,7440,7440,0
20241106,100000,18804230,7440,7410,7440,7410,272
20241106,095900,16786550,7440,7440,7440,7440,0
20241106,095800,16786550,7440,7440,7440,7440,0
20241106,095700,16786550,7440,7440,7440,7440,0
20241106,095600,16786550,7440,7430,7440,7430,52
20241106,095500,16400140,7420,7420,7420,7420,34
20241106,095400,16147860,7420,7410,7420,7410,322
20241106,095300,13761100,7410,7410,7410,7410,0
20241106,095200,13761100,7410,7410,7410,7410,0
20241106,095100,13761100,7410,7410,7410,7410,0
20241106,095000,13761100,7410,7410,7410,7410,0
20241106,094900,13761100,7410,7410,7410,7410,0
20241106,094800,13761100,7410,7410,7410,7410,0
20241106,094700,13761100,7410,7410,7410,7410,0
20241106,094600,13761100,7410,7410,7410,7410,0
20241106,094500,13761100,7410,7410,7410,7410,0
20241106,094400,13761100,7410,7410,7410,7410,0
20241106,094300,13761100,7410,7410,7410,7410,0
20241106,094200,13761100,7410,7410,7410,7410,30
20241106,094100,13538800,7410,7400,7410,7400,10
20241106,094000,13464790,7400,7400,7400,7400,0
20241106,093900,13464790,7400,7400,7400,7400,223
20241106,093800,11814590,7400,7400,7400,7400,0
20241106,093700,11814590,7400,7400,7400,7400,0
20241106,093600,11814590,7400,7400,7400,7400,0
20241106,093500,11814590,7400,7400,7400,7400,0
20241106,093400,11814590,7400,7400,7400,7400,0
20241106,093300,11814590,7400,7400,7400,7400,13
20241106,093200,11718390,7410,7410,7410,7410,0
20241106,093100,11718390,7410,7410,7410,7410,0
20241106,093000,11718390,7410,7410,7410,7410,0
20241106,092900,11718390,7410,7410,7410,7410,0
20241106,092800,11718390,7410,7410,7410,7410,0
20241106,092700,11718390,7410,7410,7410,7410,0
20241106,092600,11718390,7410,7410,7410,7410,0
20241106,092500,11718390,7410,7410,7410,7410,0
20241106,092400,11718390,7410,7410,7410,7410,0
20241106,092300,11718390,7410,7410,7410,7410,0
20241106,092200,11718390,7410,7410,7410,7410,0
20241106,092100,11718390,7410,7410,7410,7410,0
20241106,092000,11718390,7410,7410,7410,7410,0
20241106,091900,11718390,7410,7410,7410,7410,0
20241106,091800,11718390,7410,7410,7410,7410,0
20241106,091700,11718390,7410,7410,7410,7410,2
20241106,091600,11703570,7410,7410,7410,7410,0
20241106,091500,11703570,7410,7410,7410,7410,0
20241106,091400,11703570,7410,7410,7410,7410,0
20241106,091300,11703570,7410,7410,7410,7410,0
20241106,091200,11703570,7410,7410,7410,7410,0
20241106,091100,11703570,7410,7410,7410,7410,0
20241106,091000,11703570,7410,7410,7410,7410,0
20241106,090900,11703570,7410,7410,7410,7410,20
20241106,090800,11555370,7410,7410,7410,7410,0
20241106,090700,11555370,7410,7360,7410,7360,666
20241106,090600,6646100,7390,7390,7390,7390,1
20241106,090500,6638710,7390,7390,7390,7390,300
20241106,090400,4421710,7340,7340,7340,7340,0
20241106,090300,4421710,7340,7340,7340,7340,0
20241106,090200,4421710,7340,7340,7340,7340,0
20241106,090100,4421710,7340,7360,7390,7340,574
20241106,090000,205580,7350,7340,7350,7340,25