KissMeData/041920/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,192300,83244340,4440,4440,4440,4440,733
20241107,192200,83244340,4440,4440,4440,4440,0
20241107,192100,83244340,4440,4440,4440,4440,0
20241107,192000,83244340,4440,4440,4440,4440,0
20241107,191900,83244340,4440,4440,4440,4440,0
20241107,191800,83244340,4440,4440,4440,4440,0
20241107,191700,83244340,4440,4440,4440,4440,0
20241107,191600,83244340,4440,4440,4440,4440,0
20241107,191500,83244340,4440,4440,4440,4440,0
20241107,191400,83244340,4440,4440,4440,4440,0
20241107,191300,83244340,4440,4440,4440,4440,0
20241107,191200,83244340,4440,4440,4440,4440,0
20241107,191100,83244340,4440,4440,4440,4440,0
20241107,191000,83244340,4440,4440,4440,4440,0
20241107,190900,83244340,4440,4440,4440,4440,0
20241107,190800,83244340,4440,4440,4440,4440,0
20241107,190700,83244340,4440,4440,4440,4440,0
20241107,190600,83244340,4440,4440,4440,4440,0
20241107,190500,83244340,4440,4440,4440,4440,0
20241107,190400,83244340,4440,4440,4440,4440,0
20241107,190300,83244340,4440,4440,4440,4440,0
20241107,190200,83244340,4440,4440,4440,4440,0
20241107,190100,83244340,4440,4440,4440,4440,0
20241107,190000,83244340,4440,4440,4440,4440,0
20241107,185900,83244340,4440,4440,4440,4440,0
20241107,185800,83244340,4440,4440,4440,4440,0
20241107,185700,83244340,4440,4440,4440,4440,0
20241107,185600,83244340,4440,4440,4440,4440,0
20241107,185500,83244340,4440,4440,4440,4440,0
20241107,185400,83244340,4440,4440,4440,4440,0
20241107,185300,83244340,4440,4440,4440,4440,733
20241107,185200,83244340,4440,4440,4440,4440,0
20241107,185100,83244340,4440,4440,4440,4440,0
20241107,185000,83244340,4440,4440,4440,4440,0
20241107,184900,83244340,4440,4440,4440,4440,0
20241107,184800,83244340,4440,4440,4440,4440,0
20241107,184700,83244340,4440,4440,4440,4440,0
20241107,184600,83244340,4440,4440,4440,4440,0
20241107,184500,83244340,4440,4440,4440,4440,0
20241107,184400,83244340,4440,4440,4440,4440,0
20241107,184300,83244340,4440,4440,4440,4440,0
20241107,184200,83244340,4440,4440,4440,4440,0
20241107,184100,83244340,4440,4440,4440,4440,0
20241107,184000,83244340,4440,4440,4440,4440,0
20241107,183900,83244340,4440,4440,4440,4440,0
20241107,183800,83244340,4440,4440,4440,4440,0
20241107,183700,83244340,4440,4440,4440,4440,0
20241107,183600,83244340,4440,4440,4440,4440,0
20241107,183500,83244340,4440,4440,4440,4440,0
20241107,183400,83244340,4440,4440,4440,4440,0
20241107,183300,83244340,4440,4440,4440,4440,0
20241107,183200,83244340,4440,4440,4440,4440,0
20241107,183100,83244340,4440,4440,4440,4440,0
20241107,183000,83244340,4440,4440,4440,4440,0
20241107,182900,83244340,4440,4440,4440,4440,0
20241107,182800,83244340,4440,4440,4440,4440,0
20241107,182700,83244340,4440,4440,4440,4440,0
20241107,182600,83244340,4440,4440,4440,4440,0
20241107,182500,83244340,4440,4440,4440,4440,0
20241107,182400,83244340,4440,4440,4440,4440,0
20241107,182300,83244340,4440,4440,4440,4440,733
20241107,182200,83244340,4440,4440,4440,4440,0
20241107,182100,83244340,4440,4440,4440,4440,0
20241107,182000,83244340,4440,4440,4440,4440,0
20241107,181900,83244340,4440,4440,4440,4440,0
20241107,181800,83244340,4440,4440,4440,4440,0
20241107,181700,83244340,4440,4440,4440,4440,0
20241107,181600,83244340,4440,4440,4440,4440,0
20241107,181500,83244340,4440,4440,4440,4440,0
20241107,181400,83244340,4440,4440,4440,4440,0
20241107,181300,83244340,4440,4440,4440,4440,0
20241107,181200,83244340,4440,4440,4440,4440,0
20241107,181100,83244340,4440,4440,4440,4440,0
20241107,181000,83244340,4440,4440,4440,4440,0
20241107,180900,83244340,4440,4440,4440,4440,0
20241107,180800,83244340,4440,4440,4440,4440,0
20241107,180700,83244340,4440,4440,4440,4440,0
20241107,180600,83244340,4440,4440,4440,4440,0
20241107,180500,83244340,4440,4440,4440,4440,0
20241107,180400,83244340,4440,4440,4440,4440,0
20241107,180300,83244340,4440,4440,4440,4440,0
20241107,180200,83244340,4440,4440,4440,4440,0
20241107,180100,83244340,4440,4440,4440,4440,0
20241107,180000,83244340,4440,4440,4440,4440,0
20241107,175900,83244340,4440,4440,4440,4440,0
20241107,175800,83244340,4440,4440,4440,4440,0
20241107,175700,83244340,4440,4440,4440,4440,0
20241107,175600,83244340,4440,4440,4440,4440,0
20241107,175500,83244340,4440,4440,4440,4440,0
20241107,175400,83244340,4440,4440,4440,4440,0
20241107,175300,83244340,4440,4440,4440,4440,733
20241107,175200,83244340,4440,4440,4440,4440,0
20241107,175100,83244340,4440,4440,4440,4440,0
20241107,175000,83244340,4440,4440,4440,4440,0
20241107,174900,83244340,4440,4440,4440,4440,0
20241107,174800,83244340,4440,4440,4440,4440,0
20241107,174700,83244340,4440,4440,4440,4440,0
20241107,174600,83244340,4440,4440,4440,4440,0
20241107,174500,83244340,4440,4440,4440,4440,0
20241107,174400,83244340,4440,4440,4440,4440,0
20241107,174300,83244340,4440,4440,4440,4440,0
20241107,174200,83244340,4440,4440,4440,4440,0
20241107,174100,83244340,4440,4440,4440,4440,0
20241107,174000,83244340,4440,4440,4440,4440,0
20241107,173900,83244340,4440,4440,4440,4440,0
20241107,173800,83244340,4440,4440,4440,4440,0
20241107,173700,83244340,4440,4440,4440,4440,0
20241107,173600,83244340,4440,4440,4440,4440,0
20241107,173500,83244340,4440,4440,4440,4440,0
20241107,173400,83244340,4440,4440,4440,4440,0
20241107,173300,83244340,4440,4440,4440,4440,0
20241107,173200,83244340,4440,4440,4440,4440,0
20241107,173100,83244340,4440,4440,4440,4440,0
20241107,173000,83244340,4440,4440,4440,4440,0
20241107,172900,83244340,4440,4440,4440,4440,0
20241107,172800,83244340,4440,4440,4440,4440,0
20241107,172700,83244340,4440,4440,4440,4440,0
20241107,172600,83244340,4440,4440,4440,4440,0
20241107,172500,83244340,4440,4440,4440,4440,0
20241107,172400,83244340,4440,4440,4440,4440,0
20241107,172300,83244340,4440,4440,4440,4440,733
20241107,172200,83244340,4440,4440,4440,4440,0
20241107,172100,83244340,4440,4440,4440,4440,0
20241107,172000,83244340,4440,4440,4440,4440,0
20241107,171900,83244340,4440,4440,4440,4440,0
20241107,171800,83244340,4440,4440,4440,4440,0
20241107,171700,83244340,4440,4440,4440,4440,0
20241107,171600,83244340,4440,4440,4440,4440,0
20241107,171500,83244340,4440,4440,4440,4440,0
20241107,171400,83244340,4440,4440,4440,4440,0
20241107,171300,83244340,4440,4440,4440,4440,0
20241107,171200,83244340,4440,4440,4440,4440,0
20241107,171100,83244340,4440,4440,4440,4440,0
20241107,171000,83244340,4440,4440,4440,4440,0
20241107,170900,83244340,4440,4440,4440,4440,0
20241107,170800,83244340,4440,4440,4440,4440,0
20241107,170700,83244340,4440,4440,4440,4440,0
20241107,170600,83244340,4440,4440,4440,4440,0
20241107,170500,83244340,4440,4440,4440,4440,0
20241107,170400,83244340,4440,4440,4440,4440,0
20241107,170300,83244340,4440,4440,4440,4440,0
20241107,170200,83244340,4440,4440,4440,4440,0
20241107,170100,83244340,4440,4440,4440,4440,0
20241107,170000,83244340,4440,4440,4440,4440,0
20241107,165900,83244340,4440,4440,4440,4440,0
20241107,165800,83244340,4440,4440,4440,4440,0
20241107,165700,83244340,4440,4440,4440,4440,0
20241107,165600,83244340,4440,4440,4440,4440,0
20241107,165500,83244340,4440,4440,4440,4440,0
20241107,165400,83244340,4440,4440,4440,4440,0
20241107,165300,83244340,4440,4440,4440,4440,733
20241107,165200,83244340,4440,4440,4440,4440,0
20241107,165100,83244340,4440,4440,4440,4440,0
20241107,165000,83244340,4440,4440,4440,4440,0
20241107,164900,83244340,4440,4440,4440,4440,0
20241107,164800,83244340,4440,4440,4440,4440,0
20241107,164700,83244340,4440,4440,4440,4440,0
20241107,164600,83244340,4440,4440,4440,4440,0
20241107,164500,83244340,4440,4440,4440,4440,0
20241107,164400,83244340,4440,4440,4440,4440,0
20241107,164300,83244340,4440,4440,4440,4440,0
20241107,164200,83244340,4440,4440,4440,4440,0
20241107,164100,83244340,4440,4440,4440,4440,0
20241107,164000,83244340,4440,4440,4440,4440,0
20241107,163900,83244340,4440,4440,4440,4440,0
20241107,163800,83244340,4440,4440,4440,4440,0
20241107,163700,83244340,4440,4440,4440,4440,0
20241107,163600,83244340,4440,4440,4440,4440,0
20241107,163500,83244340,4440,4440,4440,4440,0
20241107,163400,83244340,4440,4440,4440,4440,0
20241107,163300,83244340,4440,4440,4440,4440,0
20241107,163200,83244340,4440,4440,4440,4440,0
20241107,163100,83244340,4440,4440,4440,4440,0
20241107,163000,83244340,4440,4440,4440,4440,0
20241107,162900,83244340,4440,4440,4440,4440,0
20241107,162800,83244340,4440,4440,4440,4440,0
20241107,162700,83244340,4440,4440,4440,4440,0
20241107,162600,83244340,4440,4440,4440,4440,0
20241107,162500,83244340,4440,4440,4440,4440,0
20241107,162400,83244340,4440,4440,4440,4440,0
20241107,162300,83244340,4440,4440,4440,4440,733
20241107,162200,83244340,4440,4440,4440,4440,0
20241107,162100,83244340,4440,4440,4440,4440,0
20241107,162000,83244340,4440,4440,4440,4440,0
20241107,161900,83244340,4440,4440,4440,4440,0
20241107,161800,83244340,4440,4440,4440,4440,0
20241107,161700,83244340,4440,4440,4440,4440,0
20241107,161600,83244340,4440,4440,4440,4440,0
20241107,161500,83244340,4440,4440,4440,4440,0
20241107,161400,83244340,4440,4440,4440,4440,0
20241107,161300,83244340,4440,4440,4440,4440,0
20241107,161200,83244340,4440,4440,4440,4440,0
20241107,161100,83244340,4440,4440,4440,4440,0
20241107,161000,83244340,4440,4440,4440,4440,0
20241107,160900,83244340,4440,4440,4440,4440,0
20241107,160800,83244340,4440,4440,4440,4440,0
20241107,160700,83244340,4440,4440,4440,4440,0
20241107,160600,83244340,4440,4440,4440,4440,0
20241107,160500,83244340,4440,4440,4440,4440,0
20241107,160400,83244340,4440,4440,4440,4440,0
20241107,160300,83244340,4440,4440,4440,4440,0
20241107,160200,83244340,4440,4440,4440,4440,0
20241107,160100,83244340,4440,4440,4440,4440,0
20241107,160000,83244340,4440,4440,4440,4440,0
20241107,155900,83244340,4440,4440,4440,4440,0
20241107,155800,83244340,4440,4440,4440,4440,0
20241107,155700,83244340,4440,4440,4440,4440,0
20241107,155600,83244340,4440,4440,4440,4440,0
20241107,155500,83244340,4440,4440,4440,4440,0
20241107,155400,83244340,4440,4440,4440,4440,0
20241107,155300,83244340,4440,4440,4440,4440,733
20241107,155200,83244340,4440,4440,4440,4440,0
20241107,155100,83244340,4440,4440,4440,4440,0
20241107,155000,83244340,4440,4440,4440,4440,0
20241107,154900,83244340,4440,4440,4440,4440,0
20241107,154800,83244340,4440,4440,4440,4440,0
20241107,154700,83244340,4440,4440,4440,4440,0
20241107,154600,83244340,4440,4440,4440,4440,0
20241107,154500,83244340,4440,4440,4440,4440,0
20241107,154400,83244340,4440,4440,4440,4440,0
20241107,154300,83244340,4440,4440,4440,4440,0
20241107,154200,83244340,4440,4440,4440,4440,0
20241107,154100,83244340,4440,4440,4440,4440,0
20241107,154000,83244340,4440,4440,4440,4440,0
20241107,153900,83244340,4440,4440,4440,4440,0
20241107,153800,83244340,4440,4440,4440,4440,0
20241107,153700,83244340,4440,4440,4440,4440,0
20241107,153600,83244340,4440,4440,4440,4440,0
20241107,153500,83244340,4440,4440,4440,4440,0
20241107,153400,83244340,4440,4440,4440,4440,0
20241107,153300,83244340,4440,4440,4440,4440,0
20241107,153200,83244340,4440,4440,4440,4440,0
20241107,153100,83244340,4440,4440,4440,4440,0
20241107,153000,83244340,4440,4440,4440,4440,733
20241107,152900,79989820,4445,4445,4445,4445,0
20241107,152800,79989820,4445,4445,4445,4445,0
20241107,152700,79989820,4445,4445,4445,4445,0
20241107,152600,79989820,4445,4445,4445,4445,0
20241107,152500,79989820,4445,4445,4445,4445,0
20241107,152400,79989820,4445,4445,4445,4445,0
20241107,152300,79989820,4445,4445,4445,4445,0
20241107,152200,79989820,4445,4445,4445,4445,0
20241107,152100,79989820,4445,4445,4445,4445,0
20241107,152000,79989820,4445,4445,4445,4445,0
20241107,151900,79989820,4445,4350,4445,4350,1396
20241107,151800,73835980,4350,4365,4365,4350,1127
20241107,151700,68929085,4390,4390,4390,4365,1024
20241107,151600,64434200,4395,4390,4395,4390,20
20241107,151500,64346395,4390,4390,4390,4390,0
20241107,151400,64346395,4390,4390,4390,4390,1
20241107,151300,64342005,4365,4365,4365,4365,0
20241107,151200,64342005,4365,4365,4365,4365,0
20241107,151100,64342005,4365,4365,4365,4365,31
20241107,151000,64206690,4390,4365,4390,4365,2
20241107,150900,64197935,4395,4395,4395,4395,0
20241107,150800,64197935,4395,4395,4395,4395,0
20241107,150700,64197935,4395,4365,4395,4365,2
20241107,150600,64189175,4390,4390,4390,4390,0
20241107,150500,64189175,4390,4390,4390,4390,0
20241107,150400,64189175,4390,4390,4390,4390,16
20241107,150300,64118935,4365,4365,4365,4365,59
20241107,150200,63861400,4365,4395,4395,4365,59
20241107,150100,63602215,4370,4380,4400,4365,52
20241107,150000,63374770,4380,4390,4390,4380,11
20241107,145900,63326550,4400,4400,4400,4400,0
20241107,145800,63326550,4400,4400,4400,4400,0
20241107,145700,63326550,4400,4400,4400,4400,0
20241107,145600,63326550,4400,4400,4400,4400,2
20241107,145500,63317750,4395,4395,4395,4395,28
20241107,145400,63194690,4400,4400,4400,4400,2
20241107,145300,63185890,4395,4395,4395,4395,0
20241107,145200,63185890,4395,4395,4395,4395,0
20241107,145100,63185890,4395,4395,4395,4395,0
20241107,145000,63185890,4395,4395,4395,4395,0
20241107,144900,63185890,4395,4395,4395,4395,0
20241107,144800,63185890,4395,4395,4395,4395,0
20241107,144700,63185890,4395,4400,4400,4395,12
20241107,144600,63133100,4400,4400,4400,4400,0
20241107,144500,63133100,4400,4400,4400,4400,0
20241107,144400,63133100,4400,4400,4400,4400,0
20241107,144300,63133100,4400,4400,4400,4400,0
20241107,144200,63133100,4400,4400,4400,4400,0
20241107,144100,63133100,4400,4400,4400,4400,0
20241107,144000,63133100,4400,4400,4400,4400,681
20241107,143900,60136700,4400,4400,4400,4400,0
20241107,143800,60136700,4400,4400,4400,4400,0
20241107,143700,60136700,4400,4400,4400,4400,0
20241107,143600,60136700,4400,4400,4400,4400,7
20241107,143500,60105900,4405,4405,4405,4405,0
20241107,143400,60105900,4405,4405,4405,4405,0
20241107,143300,60105900,4405,4405,4405,4405,0
20241107,143200,60105900,4405,4405,4405,4405,0
20241107,143100,60105900,4405,4405,4405,4405,8
20241107,143000,60070660,4405,4405,4405,4405,0
20241107,142900,60070660,4405,4405,4405,4405,0
20241107,142800,60070660,4405,4405,4405,4405,0
20241107,142700,60070660,4405,4405,4405,4405,0
20241107,142600,60070660,4405,4405,4405,4405,0
20241107,142500,60070660,4405,4405,4405,4405,0
20241107,142400,60070660,4405,4405,4405,4405,22
20241107,142300,59973750,4405,4405,4405,4405,0
20241107,142200,59973750,4405,4405,4405,4405,14
20241107,142100,59912080,4410,4410,4410,4410,0
20241107,142000,59912080,4410,4410,4410,4410,0
20241107,141900,59912080,4410,4410,4410,4410,0
20241107,141800,59912080,4410,4410,4410,4410,0
20241107,141700,59912080,4410,4410,4410,4410,1
20241107,141600,59907670,4410,4410,4410,4410,1
20241107,141500,59903260,4405,4405,4405,4405,1
20241107,141400,59898855,4405,4405,4405,4405,48
20241107,141300,59687415,4405,4400,4410,4400,17
20241107,141200,59612530,4405,4385,4405,4385,43
20241107,141100,59423775,4380,4380,4380,4380,72
20241107,141000,59108415,4380,4380,4380,4380,0
20241107,140900,59108415,4380,4380,4380,4380,0
20241107,140800,59108415,4380,4380,4380,4380,0
20241107,140700,59108415,4380,4380,4380,4380,0
20241107,140600,59108415,4380,4380,4380,4380,1
20241107,140500,59104035,4380,4380,4380,4380,0
20241107,140400,59104035,4380,4380,4380,4380,1
20241107,140300,59099655,4380,4380,4380,4380,0
20241107,140200,59099655,4380,4380,4380,4380,0
20241107,140100,59099655,4380,4380,4380,4380,0
20241107,140000,59099655,4380,4380,4380,4380,3
20241107,135900,59086515,4380,4380,4380,4380,3
20241107,135800,59073375,4380,4380,4380,4380,0
20241107,135700,59073375,4380,4355,4380,4355,601
20241107,135600,56455995,4355,4365,4365,4355,902
20241107,135500,52526310,4365,4365,4365,4365,10
20241107,135400,52482660,4365,4365,4365,4365,8
20241107,135300,52447740,4380,4380,4380,4380,0
20241107,135200,52447740,4380,4380,4380,4380,51
20241107,135100,52224360,4380,4380,4380,4380,0
20241107,135000,52224360,4380,4380,4380,4380,0
20241107,134900,52224360,4380,4380,4380,4380,0
20241107,134800,52224360,4380,4380,4380,4380,0
20241107,134700,52224360,4380,4370,4380,4370,200
20241107,134600,51349180,4365,4365,4365,4365,1
20241107,134500,51344815,4355,4355,4355,4355,600
20241107,134400,48731815,4370,4370,4370,4370,1
20241107,134300,48727445,4370,4355,4370,4355,4
20241107,134200,48709995,4385,4385,4385,4385,0
20241107,134100,48709995,4385,4360,4385,4360,2
20241107,134000,48701250,4385,4385,4385,4385,0
20241107,133900,48701250,4385,4385,4385,4385,0
20241107,133800,48701250,4385,4385,4385,4385,0
20241107,133700,48701250,4385,4385,4385,4385,0
20241107,133600,48701250,4385,4385,4385,4385,1
20241107,133500,48696865,4360,4360,4360,4360,0
20241107,133400,48696865,4360,4360,4360,4360,0
20241107,133300,48696865,4360,4400,4405,4360,102
20241107,133200,48251645,4405,4400,4405,4400,3
20241107,133100,48238435,4400,4400,4400,4400,2
20241107,133000,48229635,4400,4400,4400,4400,11
20241107,132900,48181235,4400,4400,4400,4400,0
20241107,132800,48181235,4400,4400,4400,4400,0
20241107,132700,48181235,4400,4400,4400,4400,0
20241107,132600,48181235,4400,4400,4400,4400,0
20241107,132500,48181235,4400,4400,4400,4400,23
20241107,132400,48080035,4400,4400,4400,4400,0
20241107,132300,48080035,4400,4400,4400,4400,24
20241107,132200,47974435,4400,4400,4400,4400,0
20241107,132100,47974435,4400,4395,4400,4395,20
20241107,132000,47886525,4365,4365,4365,4365,0
20241107,131900,47886525,4365,4365,4365,4365,0
20241107,131800,47886525,4365,4365,4365,4365,0
20241107,131700,47886525,4365,4365,4365,4365,0
20241107,131600,47886525,4365,4365,4365,4365,0
20241107,131500,47886525,4365,4365,4365,4365,0
20241107,131400,47886525,4365,4365,4365,4365,0
20241107,131300,47886525,4365,4365,4365,4365,0
20241107,131200,47886525,4365,4365,4365,4365,10
20241107,131100,47842875,4400,4400,4400,4400,0
20241107,131000,47842875,4400,4400,4400,4400,0
20241107,130900,47842875,4400,4400,4400,4400,0
20241107,130800,47842875,4400,4400,4400,4400,0
20241107,130700,47842875,4400,4400,4400,4400,0
20241107,130600,47842875,4400,4400,4400,4400,0
20241107,130500,47842875,4400,4400,4400,4400,0
20241107,130400,47842875,4400,4400,4400,4400,20
20241107,130300,47754875,4400,4400,4400,4400,0
20241107,130200,47754875,4400,4400,4400,4400,0
20241107,130100,47754875,4400,4360,4400,4360,335
20241107,130000,46293740,4400,4400,4400,4400,0
20241107,125900,46293740,4400,4400,4400,4400,10
20241107,125800,46249740,4400,4400,4400,4400,0
20241107,125700,46249740,4400,4400,4400,4400,0
20241107,125600,46249740,4400,4400,4400,4400,0
20241107,125500,46249740,4400,4400,4400,4400,0
20241107,125400,46249740,4400,4400,4400,4400,0
20241107,125300,46249740,4400,4395,4400,4395,7
20241107,125200,46218970,4360,4370,4370,4360,524
20241107,125100,43932720,4400,4400,4400,4400,0
20241107,125000,43932720,4400,4400,4400,4400,0
20241107,124900,43932720,4400,4400,4400,4400,0
20241107,124800,43932720,4400,4400,4400,4400,0
20241107,124700,43932720,4400,4400,4400,4400,0
20241107,124600,43932720,4400,4400,4400,4400,0
20241107,124500,43932720,4400,4400,4400,4400,0
20241107,124400,43932720,4400,4400,4400,4400,0
20241107,124300,43932720,4400,4400,4400,4400,0
20241107,124200,43932720,4400,4400,4400,4400,0
20241107,124100,43932720,4400,4400,4400,4400,0
20241107,124000,43932720,4400,4400,4400,4400,2
20241107,123900,43923920,4370,4370,4370,4370,19
20241107,123800,43840890,4400,4400,4400,4400,0
20241107,123700,43840890,4400,4400,4400,4400,0
20241107,123600,43840890,4400,4400,4400,4400,0
20241107,123500,43840890,4400,4395,4400,4395,28
20241107,123400,43717820,4395,4395,4395,4395,0
20241107,123300,43717820,4395,4395,4395,4395,104
20241107,123200,43260740,4395,4390,4395,4390,50
20241107,123100,43041080,4390,4390,4390,4390,0
20241107,123000,43041080,4390,4390,4390,4390,0
20241107,122900,43041080,4390,4390,4390,4390,0
20241107,122800,43041080,4390,4390,4390,4390,0
20241107,122700,43041080,4390,4390,4390,4390,24
20241107,122600,42935720,4390,4390,4390,4390,100
20241107,122500,42496720,4390,4390,4390,4390,0
20241107,122400,42496720,4390,4390,4390,4390,0
20241107,122300,42496720,4390,4390,4390,4390,0
20241107,122200,42496720,4390,4390,4390,4390,0
20241107,122100,42496720,4390,4390,4390,4390,0
20241107,122000,42496720,4390,4390,4390,4390,0
20241107,121900,42496720,4390,4390,4390,4390,0
20241107,121800,42496720,4390,4390,4390,4390,0
20241107,121700,42496720,4390,4390,4390,4390,2
20241107,121600,42487940,4385,4385,4385,4385,0
20241107,121500,42487940,4385,4385,4385,4385,0
20241107,121400,42487940,4385,4385,4385,4385,50
20241107,121300,42268690,4390,4390,4390,4390,0
20241107,121200,42268690,4390,4390,4390,4390,0
20241107,121100,42268690,4390,4390,4390,4390,0
20241107,121000,42268690,4390,4390,4390,4390,0
20241107,120900,42268690,4390,4390,4390,4390,0
20241107,120800,42268690,4390,4390,4390,4390,0
20241107,120700,42268690,4390,4390,4390,4390,0
20241107,120600,42268690,4390,4390,4390,4390,0
20241107,120500,42268690,4390,4390,4390,4390,0
20241107,120400,42268690,4390,4390,4390,4390,0
20241107,120300,42268690,4390,4390,4390,4390,0
20241107,120200,42268690,4390,4390,4390,4390,0
20241107,120100,42268690,4390,4390,4390,4390,0
20241107,120000,42268690,4390,4390,4390,4390,0
20241107,115900,42268690,4390,4390,4390,4390,0
20241107,115800,42268690,4390,4390,4390,4390,0
20241107,115700,42268690,4390,4390,4390,4390,0
20241107,115600,42268690,4390,4390,4390,4390,0
20241107,115500,42268690,4390,4390,4390,4390,0
20241107,115400,42268690,4390,4390,4390,4390,0
20241107,115300,42268690,4390,4390,4390,4390,0
20241107,115200,42268690,4390,4390,4390,4390,0
20241107,115100,42268690,4390,4390,4390,4390,0
20241107,115000,42268690,4390,4390,4390,4390,0
20241107,114900,42268690,4390,4390,4390,4390,0
20241107,114800,42268690,4390,4390,4390,4390,0
20241107,114700,42268690,4390,4390,4390,4390,0
20241107,114600,42268690,4390,4390,4390,4390,0
20241107,114500,42268690,4390,4375,4390,4360,303
20241107,114400,40946885,4380,4380,4380,4380,0
20241107,114300,40946885,4380,4380,4380,4380,1
20241107,114200,40942505,4380,4390,4390,4380,2
20241107,114100,40933735,4380,4385,4385,4380,2
20241107,114000,40924970,4390,4390,4390,4390,0
20241107,113900,40924970,4390,4390,4390,4390,0
20241107,113800,40924970,4390,4390,4390,4390,0
20241107,113700,40924970,4390,4390,4390,4390,1
20241107,113600,40920580,4390,4380,4390,4355,1602
20241107,113500,33936900,4385,4385,4385,4385,0
20241107,113400,33936900,4385,4385,4385,4385,0
20241107,113300,33936900,4385,4390,4390,4385,8
20241107,113200,33901800,4390,4390,4390,4390,0
20241107,113100,33901800,4390,4390,4390,4390,1
20241107,113000,33897410,4385,4385,4385,4385,0
20241107,112900,33897410,4385,4385,4385,4385,0
20241107,112800,33897410,4385,4385,4385,4385,0
20241107,112700,33897410,4385,4385,4385,4385,0
20241107,112600,33897410,4385,4385,4385,4385,0
20241107,112500,33897410,4385,4385,4385,4385,0
20241107,112400,33897410,4385,4385,4385,4385,0
20241107,112300,33897410,4385,4385,4385,4385,0
20241107,112200,33897410,4385,4385,4385,4385,0
20241107,112100,33897410,4385,4385,4385,4385,0
20241107,112000,33897410,4385,4385,4385,4385,0
20241107,111900,33897410,4385,4385,4385,4385,0
20241107,111800,33897410,4385,4385,4385,4385,3
20241107,111700,33884255,4395,4395,4395,4395,0
20241107,111600,33884255,4395,4395,4395,4395,0
20241107,111500,33884255,4395,4395,4395,4395,0
20241107,111400,33884255,4395,4395,4395,4395,0
20241107,111300,33884255,4395,4395,4395,4395,0
20241107,111200,33884255,4395,4395,4395,4395,0
20241107,111100,33884255,4395,4395,4395,4395,0
20241107,111000,33884255,4395,4395,4395,4395,0
20241107,110900,33884255,4395,4395,4395,4395,0
20241107,110800,33884255,4395,4395,4395,4395,0
20241107,110700,33884255,4395,4395,4395,4395,1
20241107,110600,33879860,4385,4385,4385,4385,0
20241107,110500,33879860,4385,4385,4385,4385,0
20241107,110400,33879860,4385,4385,4385,4385,0
20241107,110300,33879860,4385,4395,4395,4385,4
20241107,110200,33862295,4400,4400,4400,4400,0
20241107,110100,33862295,4400,4400,4400,4400,0
20241107,110000,33862295,4400,4400,4400,4400,0
20241107,105900,33862295,4400,4400,4400,4400,0
20241107,105800,33862295,4400,4400,4400,4400,0
20241107,105700,33862295,4400,4400,4400,4400,0
20241107,105600,33862295,4400,4400,4400,4400,0
20241107,105500,33862295,4400,4400,4400,4400,0
20241107,105400,33862295,4400,4400,4400,4400,0
20241107,105300,33862295,4400,4400,4400,4400,0
20241107,105200,33862295,4400,4400,4400,4400,0
20241107,105100,33862295,4400,4400,4400,4400,0
20241107,105000,33862295,4400,4400,4400,4400,0
20241107,104900,33862295,4400,4400,4400,4400,0
20241107,104800,33862295,4400,4400,4400,4400,0
20241107,104700,33862295,4400,4385,4400,4355,2291
20241107,104600,23865930,4390,4390,4390,4390,0
20241107,104500,23865930,4390,4390,4390,4390,5
20241107,104400,23843980,4390,4390,4390,4390,0
20241107,104300,23843980,4390,4390,4390,4390,5
20241107,104200,23822030,4400,4400,4400,4400,0
20241107,104100,23822030,4400,4400,4400,4400,0
20241107,104000,23822030,4400,4400,4400,4400,0
20241107,103900,23822030,4400,4400,4400,4400,0
20241107,103800,23822030,4400,4400,4400,4400,0
20241107,103700,23822030,4400,4385,4400,4385,2
20241107,103600,23813245,4385,4385,4385,4385,0
20241107,103500,23813245,4385,4385,4385,4385,15
20241107,103400,23747470,4390,4390,4390,4390,318
20241107,103300,22351450,4395,4400,4400,4395,2
20241107,103200,22342655,4390,4390,4390,4390,0
20241107,103100,22342655,4390,4390,4390,4390,0
20241107,103000,22342655,4390,4390,4390,4390,0
20241107,102900,22342655,4390,4390,4390,4390,0
20241107,102800,22342655,4390,4390,4390,4390,1
20241107,102700,22338265,4390,4390,4390,4390,0
20241107,102600,22338265,4390,4390,4390,4390,0
20241107,102500,22338265,4390,4405,4405,4390,5
20241107,102400,22316255,4390,4390,4390,4390,0
20241107,102300,22316255,4390,4395,4410,4390,5
20241107,102200,22294280,4410,4410,4410,4410,0
20241107,102100,22294280,4410,4410,4410,4410,0
20241107,102000,22294280,4410,4410,4410,4410,0
20241107,101900,22294280,4410,4410,4410,4410,0
20241107,101800,22294280,4410,4405,4410,4400,5
20241107,101700,22272255,4375,4375,4375,4375,0
20241107,101600,22272255,4375,4375,4375,4375,0
20241107,101500,22272255,4375,4375,4375,4375,0
20241107,101400,22272255,4375,4380,4380,4375,100
20241107,101300,21834505,4405,4405,4405,4405,125
20241107,101200,21283880,4405,4405,4405,4405,50
20241107,101100,21063630,4410,4410,4410,4410,0
20241107,101000,21063630,4410,4410,4410,4410,0
20241107,100900,21063630,4410,4410,4410,4410,0
20241107,100800,21063630,4410,4410,4410,4410,0
20241107,100700,21063630,4410,4410,4410,4410,0
20241107,100600,21063630,4410,4410,4410,4410,0
20241107,100500,21063630,4410,4410,4410,4410,0
20241107,100400,21063630,4410,4410,4410,4410,0
20241107,100300,21063630,4410,4410,4410,4410,0
20241107,100200,21063630,4410,4410,4410,4410,1
20241107,100100,21059220,4375,4385,4420,4375,649
20241107,100000,18216265,4420,4385,4420,4385,71
20241107,095900,17904595,4395,4395,4395,4395,200
20241107,095800,17025595,4395,4385,4395,4385,203
20241107,095700,16135430,4385,4395,4395,4385,87
20241107,095600,15753385,4395,4400,4400,4395,31
20241107,095500,15617020,4405,4405,4405,4405,0
20241107,095400,15617020,4405,4405,4405,4405,50
20241107,095300,15396770,4405,4405,4405,4405,1
20241107,095200,15392365,4440,4440,4440,4440,0
20241107,095100,15392365,4440,4440,4440,4440,0
20241107,095000,15392365,4440,4440,4440,4440,0
20241107,094900,15392365,4440,4440,4440,4440,0
20241107,094800,15392365,4440,4440,4440,4440,0
20241107,094700,15392365,4440,4440,4440,4440,0
20241107,094600,15392365,4440,4440,4440,4440,0
20241107,094500,15392365,4440,4440,4440,4440,0
20241107,094400,15392365,4440,4440,4440,4440,0
20241107,094300,15392365,4440,4440,4440,4440,12
20241107,094200,15339085,4440,4420,4440,4410,17
20241107,094100,15264025,4440,4440,4440,4440,4
20241107,094000,15246265,4445,4445,4445,4445,0
20241107,093900,15246265,4445,4445,4445,4445,0
20241107,093800,15246265,4445,4445,4445,4445,0
20241107,093700,15246265,4445,4440,4445,4440,21
20241107,093600,15153020,4445,4445,4445,4445,11
20241107,093500,15104125,4445,4445,4445,4440,4
20241107,093400,15086350,4450,4450,4450,4450,0
20241107,093300,15086350,4450,4450,4450,4450,100
20241107,093200,14641350,4420,4405,4470,4405,543
20241107,093100,12231340,4395,4405,4405,4395,580
20241107,093000,9678190,4420,4420,4420,4420,0
20241107,092900,9678190,4420,4420,4420,4420,0
20241107,092800,9678190,4420,4420,4420,4420,0
20241107,092700,9678190,4420,4420,4420,4420,2
20241107,092600,9669350,4420,4420,4420,4420,0
20241107,092500,9669350,4420,4420,4420,4420,56
20241107,092400,9421830,4420,4420,4420,4420,0
20241107,092300,9421830,4420,4420,4420,4420,0
20241107,092200,9421830,4420,4420,4420,4420,0
20241107,092100,9421830,4420,4420,4420,4420,1
20241107,092000,9417410,4430,4430,4430,4430,0
20241107,091900,9417410,4430,4430,4430,4430,0
20241107,091800,9417410,4430,4430,4430,4430,0
20241107,091700,9417410,4430,4430,4430,4430,0
20241107,091600,9417410,4430,4430,4430,4430,0
20241107,091500,9417410,4430,4430,4430,4430,1
20241107,091400,9412980,4405,4405,4405,4405,1
20241107,091300,9408575,4430,4430,4430,4430,10
20241107,091200,9364275,4430,4430,4430,4430,0
20241107,091100,9364275,4430,4430,4430,4430,1
20241107,091000,9359845,4400,4405,4405,4400,1454
20241107,090900,2961770,4430,4415,4430,4410,257
20241107,090800,1826485,4425,4425,4425,4425,0
20241107,090700,1826485,4425,4425,4425,4425,5
20241107,090600,1804360,4445,4445,4445,4445,0
20241107,090500,1804360,4445,4445,4445,4445,0
20241107,090400,1804360,4445,4445,4445,4445,0
20241107,090300,1804360,4445,4445,4445,4445,0
20241107,090200,1804360,4445,4460,4460,4405,106
20241107,090100,1334150,4470,4470,4470,4470,2
20241107,090000,1325210,4475,4495,4495,4475,295