KissMeData/080470/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,195200,45840045,4655,4655,4655,4655,36
20241106,195100,45840045,4655,4655,4655,4655,0
20241106,195000,45840045,4655,4655,4655,4655,0
20241106,194900,45840045,4655,4655,4655,4655,0
20241106,194800,45840045,4655,4655,4655,4655,0
20241106,194700,45840045,4655,4655,4655,4655,0
20241106,194600,45840045,4655,4655,4655,4655,0
20241106,194500,45840045,4655,4655,4655,4655,0
20241106,194400,45840045,4655,4655,4655,4655,0
20241106,194300,45840045,4655,4655,4655,4655,0
20241106,194200,45840045,4655,4655,4655,4655,0
20241106,194100,45840045,4655,4655,4655,4655,0
20241106,194000,45840045,4655,4655,4655,4655,0
20241106,193900,45840045,4655,4655,4655,4655,0
20241106,193800,45840045,4655,4655,4655,4655,0
20241106,193700,45840045,4655,4655,4655,4655,0
20241106,193600,45840045,4655,4655,4655,4655,0
20241106,193500,45840045,4655,4655,4655,4655,0
20241106,193400,45840045,4655,4655,4655,4655,0
20241106,193300,45840045,4655,4655,4655,4655,0
20241106,193200,45840045,4655,4655,4655,4655,0
20241106,193100,45840045,4655,4655,4655,4655,0
20241106,193000,45840045,4655,4655,4655,4655,0
20241106,192900,45840045,4655,4655,4655,4655,0
20241106,192800,45840045,4655,4655,4655,4655,0
20241106,192700,45840045,4655,4655,4655,4655,0
20241106,192600,45840045,4655,4655,4655,4655,0
20241106,192500,45840045,4655,4655,4655,4655,0
20241106,192400,45840045,4655,4655,4655,4655,0
20241106,192300,45840045,4655,4655,4655,4655,0
20241106,192200,45840045,4655,4655,4655,4655,36
20241106,192100,45840045,4655,4655,4655,4655,0
20241106,192000,45840045,4655,4655,4655,4655,0
20241106,191900,45840045,4655,4655,4655,4655,0
20241106,191800,45840045,4655,4655,4655,4655,0
20241106,191700,45840045,4655,4655,4655,4655,0
20241106,191600,45840045,4655,4655,4655,4655,0
20241106,191500,45840045,4655,4655,4655,4655,0
20241106,191400,45840045,4655,4655,4655,4655,0
20241106,191300,45840045,4655,4655,4655,4655,0
20241106,191200,45840045,4655,4655,4655,4655,0
20241106,191100,45840045,4655,4655,4655,4655,0
20241106,191000,45840045,4655,4655,4655,4655,0
20241106,190900,45840045,4655,4655,4655,4655,0
20241106,190800,45840045,4655,4655,4655,4655,0
20241106,190700,45840045,4655,4655,4655,4655,0
20241106,190600,45840045,4655,4655,4655,4655,0
20241106,190500,45840045,4655,4655,4655,4655,0
20241106,190400,45840045,4655,4655,4655,4655,0
20241106,190300,45840045,4655,4655,4655,4655,0
20241106,190200,45840045,4655,4655,4655,4655,0
20241106,190100,45840045,4655,4655,4655,4655,0
20241106,190000,45840045,4655,4655,4655,4655,0
20241106,185900,45840045,4655,4655,4655,4655,0
20241106,185800,45840045,4655,4655,4655,4655,0
20241106,185700,45840045,4655,4655,4655,4655,0
20241106,185600,45840045,4655,4655,4655,4655,0
20241106,185500,45840045,4655,4655,4655,4655,0
20241106,185400,45840045,4655,4655,4655,4655,0
20241106,185300,45840045,4655,4655,4655,4655,0
20241106,185200,45840045,4655,4655,4655,4655,36
20241106,185100,45840045,4655,4655,4655,4655,0
20241106,185000,45840045,4655,4655,4655,4655,0
20241106,184900,45840045,4655,4655,4655,4655,0
20241106,184800,45840045,4655,4655,4655,4655,0
20241106,184700,45840045,4655,4655,4655,4655,0
20241106,184600,45840045,4655,4655,4655,4655,0
20241106,184500,45840045,4655,4655,4655,4655,0
20241106,184400,45840045,4655,4655,4655,4655,0
20241106,184300,45840045,4655,4655,4655,4655,0
20241106,184200,45840045,4655,4655,4655,4655,0
20241106,184100,45840045,4655,4655,4655,4655,0
20241106,184000,45840045,4655,4655,4655,4655,0
20241106,183900,45840045,4655,4655,4655,4655,0
20241106,183800,45840045,4655,4655,4655,4655,0
20241106,183700,45840045,4655,4655,4655,4655,0
20241106,183600,45840045,4655,4655,4655,4655,0
20241106,183500,45840045,4655,4655,4655,4655,0
20241106,183400,45840045,4655,4655,4655,4655,0
20241106,183300,45840045,4655,4655,4655,4655,0
20241106,183200,45840045,4655,4655,4655,4655,0
20241106,183100,45840045,4655,4655,4655,4655,0
20241106,183000,45840045,4655,4655,4655,4655,0
20241106,182900,45840045,4655,4655,4655,4655,0
20241106,182800,45840045,4655,4655,4655,4655,0
20241106,182700,45840045,4655,4655,4655,4655,0
20241106,182600,45840045,4655,4655,4655,4655,0
20241106,182500,45840045,4655,4655,4655,4655,0
20241106,182400,45840045,4655,4655,4655,4655,0
20241106,182300,45840045,4655,4655,4655,4655,0
20241106,182200,45840045,4655,4655,4655,4655,36
20241106,182100,45840045,4655,4655,4655,4655,0
20241106,182000,45840045,4655,4655,4655,4655,0
20241106,181900,45840045,4655,4655,4655,4655,0
20241106,181800,45840045,4655,4655,4655,4655,0
20241106,181700,45840045,4655,4655,4655,4655,0
20241106,181600,45840045,4655,4655,4655,4655,0
20241106,181500,45840045,4655,4655,4655,4655,0
20241106,181400,45840045,4655,4655,4655,4655,0
20241106,181300,45840045,4655,4655,4655,4655,0
20241106,181200,45840045,4655,4655,4655,4655,0
20241106,181100,45840045,4655,4655,4655,4655,0
20241106,181000,45840045,4655,4655,4655,4655,0
20241106,180900,45840045,4655,4655,4655,4655,0
20241106,180800,45840045,4655,4655,4655,4655,0
20241106,180700,45840045,4655,4655,4655,4655,0
20241106,180600,45840045,4655,4655,4655,4655,0
20241106,180500,45840045,4655,4655,4655,4655,0
20241106,180400,45840045,4655,4655,4655,4655,0
20241106,180300,45840045,4655,4655,4655,4655,0
20241106,180200,45840045,4655,4655,4655,4655,0
20241106,180100,45840045,4655,4655,4655,4655,0
20241106,180000,45840045,4655,4655,4655,4655,0
20241106,175900,45840045,4655,4655,4655,4655,0
20241106,175800,45840045,4655,4655,4655,4655,0
20241106,175700,45840045,4655,4655,4655,4655,0
20241106,175600,45840045,4655,4655,4655,4655,0
20241106,175500,45840045,4655,4655,4655,4655,0
20241106,175400,45840045,4655,4655,4655,4655,0
20241106,175300,45840045,4655,4655,4655,4655,0
20241106,175200,45840045,4655,4655,4655,4655,36
20241106,175100,45840045,4655,4655,4655,4655,0
20241106,175000,45840045,4655,4655,4655,4655,0
20241106,174900,45840045,4655,4655,4655,4655,0
20241106,174800,45840045,4655,4655,4655,4655,0
20241106,174700,45840045,4655,4655,4655,4655,0
20241106,174600,45840045,4655,4655,4655,4655,0
20241106,174500,45840045,4655,4655,4655,4655,0
20241106,174400,45840045,4655,4655,4655,4655,0
20241106,174300,45840045,4655,4655,4655,4655,0
20241106,174200,45840045,4655,4655,4655,4655,0
20241106,174100,45840045,4655,4655,4655,4655,0
20241106,174000,45840045,4655,4655,4655,4655,0
20241106,173900,45840045,4655,4655,4655,4655,0
20241106,173800,45840045,4655,4655,4655,4655,0
20241106,173700,45840045,4655,4655,4655,4655,0
20241106,173600,45840045,4655,4655,4655,4655,0
20241106,173500,45840045,4655,4655,4655,4655,0
20241106,173400,45840045,4655,4655,4655,4655,0
20241106,173300,45840045,4655,4655,4655,4655,0
20241106,173200,45840045,4655,4655,4655,4655,0
20241106,173100,45840045,4655,4655,4655,4655,0
20241106,173000,45840045,4655,4655,4655,4655,0
20241106,172900,45840045,4655,4655,4655,4655,0
20241106,172800,45840045,4655,4655,4655,4655,0
20241106,172700,45840045,4655,4655,4655,4655,0
20241106,172600,45840045,4655,4655,4655,4655,0
20241106,172500,45840045,4655,4655,4655,4655,0
20241106,172400,45840045,4655,4655,4655,4655,0
20241106,172300,45840045,4655,4655,4655,4655,0
20241106,172200,45840045,4655,4655,4655,4655,36
20241106,172100,45840045,4655,4655,4655,4655,0
20241106,172000,45840045,4655,4655,4655,4655,0
20241106,171900,45840045,4655,4655,4655,4655,0
20241106,171800,45840045,4655,4655,4655,4655,0
20241106,171700,45840045,4655,4655,4655,4655,0
20241106,171600,45840045,4655,4655,4655,4655,0
20241106,171500,45840045,4655,4655,4655,4655,0
20241106,171400,45840045,4655,4655,4655,4655,0
20241106,171300,45840045,4655,4655,4655,4655,0
20241106,171200,45840045,4655,4655,4655,4655,0
20241106,171100,45840045,4655,4655,4655,4655,0
20241106,171000,45840045,4655,4655,4655,4655,0
20241106,170900,45840045,4655,4655,4655,4655,0
20241106,170800,45840045,4655,4655,4655,4655,0
20241106,170700,45840045,4655,4655,4655,4655,0
20241106,170600,45840045,4655,4655,4655,4655,0
20241106,170500,45840045,4655,4655,4655,4655,0
20241106,170400,45840045,4655,4655,4655,4655,0
20241106,170300,45840045,4655,4655,4655,4655,0
20241106,170200,45840045,4655,4655,4655,4655,0
20241106,170100,45840045,4655,4655,4655,4655,0
20241106,170000,45840045,4655,4655,4655,4655,0
20241106,165900,45840045,4655,4655,4655,4655,0
20241106,165800,45840045,4655,4655,4655,4655,0
20241106,165700,45840045,4655,4655,4655,4655,0
20241106,165600,45840045,4655,4655,4655,4655,0
20241106,165500,45840045,4655,4655,4655,4655,0
20241106,165400,45840045,4655,4655,4655,4655,0
20241106,165300,45840045,4655,4655,4655,4655,0
20241106,165200,45840045,4655,4655,4655,4655,36
20241106,165100,45840045,4655,4655,4655,4655,0
20241106,165000,45840045,4655,4655,4655,4655,0
20241106,164900,45840045,4655,4655,4655,4655,0
20241106,164800,45840045,4655,4655,4655,4655,0
20241106,164700,45840045,4655,4655,4655,4655,0
20241106,164600,45840045,4655,4655,4655,4655,0
20241106,164500,45840045,4655,4655,4655,4655,0
20241106,164400,45840045,4655,4655,4655,4655,0
20241106,164300,45840045,4655,4655,4655,4655,0
20241106,164200,45840045,4655,4655,4655,4655,0
20241106,164100,45840045,4655,4655,4655,4655,0
20241106,164000,45840045,4655,4655,4655,4655,0
20241106,163900,45840045,4655,4655,4655,4655,0
20241106,163800,45840045,4655,4655,4655,4655,0
20241106,163700,45840045,4655,4655,4655,4655,0
20241106,163600,45840045,4655,4655,4655,4655,0
20241106,163500,45840045,4655,4655,4655,4655,0
20241106,163400,45840045,4655,4655,4655,4655,0
20241106,163300,45840045,4655,4655,4655,4655,0
20241106,163200,45840045,4655,4655,4655,4655,0
20241106,163100,45840045,4655,4655,4655,4655,0
20241106,163000,45840045,4655,4655,4655,4655,0
20241106,162900,45840045,4655,4655,4655,4655,0
20241106,162800,45840045,4655,4655,4655,4655,0
20241106,162700,45840045,4655,4655,4655,4655,0
20241106,162600,45840045,4655,4655,4655,4655,0
20241106,162500,45840045,4655,4655,4655,4655,0
20241106,162400,45840045,4655,4655,4655,4655,0
20241106,162300,45840045,4655,4655,4655,4655,0
20241106,162200,45840045,4655,4655,4655,4655,36
20241106,162100,45840045,4655,4655,4655,4655,0
20241106,162000,45840045,4655,4655,4655,4655,0
20241106,161900,45840045,4655,4655,4655,4655,0
20241106,161800,45840045,4655,4655,4655,4655,0
20241106,161700,45840045,4655,4655,4655,4655,0
20241106,161600,45840045,4655,4655,4655,4655,0
20241106,161500,45840045,4655,4655,4655,4655,0
20241106,161400,45840045,4655,4655,4655,4655,0
20241106,161300,45840045,4655,4655,4655,4655,0
20241106,161200,45840045,4655,4655,4655,4655,0
20241106,161100,45840045,4655,4655,4655,4655,0
20241106,161000,45840045,4655,4655,4655,4655,0
20241106,160900,45840045,4655,4655,4655,4655,0
20241106,160800,45840045,4655,4655,4655,4655,0
20241106,160700,45840045,4655,4655,4655,4655,0
20241106,160600,45840045,4655,4655,4655,4655,0
20241106,160500,45840045,4655,4655,4655,4655,0
20241106,160400,45840045,4655,4655,4655,4655,0
20241106,160300,45840045,4655,4655,4655,4655,0
20241106,160200,45840045,4655,4655,4655,4655,0
20241106,160100,45840045,4655,4655,4655,4655,0
20241106,160000,45840045,4655,4655,4655,4655,0
20241106,155900,45840045,4655,4655,4655,4655,0
20241106,155800,45840045,4655,4655,4655,4655,0
20241106,155700,45840045,4655,4655,4655,4655,0
20241106,155600,45840045,4655,4655,4655,4655,0
20241106,155500,45840045,4655,4655,4655,4655,0
20241106,155400,45840045,4655,4655,4655,4655,0
20241106,155300,45840045,4655,4655,4655,4655,0
20241106,155200,45840045,4655,4655,4655,4655,36
20241106,155100,45840045,4655,4655,4655,4655,0
20241106,155000,45840045,4655,4655,4655,4655,0
20241106,154900,45840045,4655,4655,4655,4655,0
20241106,154800,45840045,4655,4655,4655,4655,0
20241106,154700,45840045,4655,4655,4655,4655,0
20241106,154600,45840045,4655,4655,4655,4655,0
20241106,154500,45840045,4655,4655,4655,4655,0
20241106,154400,45840045,4655,4655,4655,4655,0
20241106,154300,45840045,4655,4655,4655,4655,0
20241106,154200,45840045,4655,4655,4655,4655,0
20241106,154100,45840045,4655,4655,4655,4655,0
20241106,154000,45840045,4655,4655,4655,4655,0
20241106,153900,45840045,4655,4655,4655,4655,0
20241106,153800,45840045,4655,4655,4655,4655,0
20241106,153700,45840045,4655,4655,4655,4655,0
20241106,153600,45840045,4655,4655,4655,4655,0
20241106,153500,45840045,4655,4655,4655,4655,0
20241106,153400,45840045,4655,4655,4655,4655,0
20241106,153300,45840045,4655,4655,4655,4655,0
20241106,153200,45840045,4655,4655,4655,4655,0
20241106,153100,45840045,4655,4655,4655,4655,0
20241106,153000,45840045,4655,4655,4655,4655,36
20241106,152900,45672465,4655,4655,4655,4655,0
20241106,152800,45672465,4655,4655,4655,4655,0
20241106,152700,45672465,4655,4655,4655,4655,0
20241106,152600,45672465,4655,4655,4655,4655,0
20241106,152500,45672465,4655,4655,4655,4655,0
20241106,152400,45672465,4655,4655,4655,4655,0
20241106,152300,45672465,4655,4655,4655,4655,0
20241106,152200,45672465,4655,4655,4655,4655,0
20241106,152100,45672465,4655,4655,4655,4655,0
20241106,152000,45672465,4655,4655,4655,4655,0
20241106,151900,45672465,4655,4665,4665,4655,220
20241106,151800,44647515,4680,4680,4680,4680,0
20241106,151700,44647515,4680,4660,4680,4660,16
20241106,151600,44572935,4665,4670,4670,4660,122
20241106,151500,44003755,4670,4670,4670,4670,0
20241106,151400,44003755,4670,4670,4670,4670,130
20241106,151300,43396655,4670,4670,4670,4670,1
20241106,151200,43391985,4690,4690,4690,4690,0
20241106,151100,43391985,4690,4690,4690,4690,0
20241106,151000,43391985,4690,4690,4690,4690,0
20241106,150900,43391985,4690,4690,4690,4690,0
20241106,150800,43391985,4690,4690,4690,4690,0
20241106,150700,43391985,4690,4690,4690,4690,0
20241106,150600,43391985,4690,4690,4690,4690,0
20241106,150500,43391985,4690,4690,4690,4690,0
20241106,150400,43391985,4690,4680,4690,4680,431
20241106,150300,41371280,4670,4670,4670,4670,0
20241106,150200,41371280,4670,4670,4670,4670,0
20241106,150100,41371280,4670,4670,4670,4670,0
20241106,150000,41371280,4670,4670,4670,4670,0
20241106,145900,41371280,4670,4670,4670,4670,0
20241106,145800,41371280,4670,4670,4670,4670,0
20241106,145700,41371280,4670,4670,4670,4670,0
20241106,145600,41371280,4670,4670,4670,4670,0
20241106,145500,41371280,4670,4670,4670,4670,0
20241106,145400,41371280,4670,4670,4670,4670,1
20241106,145300,41366610,4680,4680,4680,4680,349
20241106,145200,39733290,4680,4680,4680,4680,0
20241106,145100,39733290,4680,4685,4685,4680,35
20241106,145000,39569320,4685,4685,4685,4685,6
20241106,144900,39541210,4685,4685,4685,4685,0
20241106,144800,39541210,4685,4685,4685,4685,20
20241106,144700,39447510,4685,4685,4685,4685,0
20241106,144600,39447510,4685,4685,4685,4685,26
20241106,144500,39325700,4685,4685,4685,4685,0
20241106,144400,39325700,4685,4685,4685,4685,0
20241106,144300,39325700,4685,4685,4685,4685,7
20241106,144200,39292905,4685,4685,4685,4685,0
20241106,144100,39292905,4685,4685,4685,4685,0
20241106,144000,39292905,4685,4685,4685,4685,0
20241106,143900,39292905,4685,4685,4685,4685,0
20241106,143800,39292905,4685,4685,4685,4685,0
20241106,143700,39292905,4685,4685,4685,4685,0
20241106,143600,39292905,4685,4685,4685,4685,7
20241106,143500,39260110,4685,4685,4685,4685,17
20241106,143400,39180465,4685,4685,4685,4685,13
20241106,143300,39119560,4685,4685,4685,4685,0
20241106,143200,39119560,4685,4685,4685,4685,0
20241106,143100,39119560,4685,4685,4685,4685,0
20241106,143000,39119560,4685,4685,4685,4685,16
20241106,142900,39044600,4685,4685,4685,4685,0
20241106,142800,39044600,4685,4685,4685,4685,0
20241106,142700,39044600,4685,4685,4685,4685,10
20241106,142600,38997750,4690,4690,4690,4690,0
20241106,142500,38997750,4690,4685,4690,4685,42
20241106,142400,38800880,4690,4690,4690,4690,0
20241106,142300,38800880,4690,4690,4690,4690,0
20241106,142200,38800880,4690,4690,4690,4690,0
20241106,142100,38800880,4690,4690,4690,4690,0
20241106,142000,38800880,4690,4690,4690,4690,0
20241106,141900,38800880,4690,4690,4690,4690,0
20241106,141800,38800880,4690,4690,4690,4690,0
20241106,141700,38800880,4690,4690,4690,4690,0
20241106,141600,38800880,4690,4685,4690,4685,265
20241106,141500,37558065,4690,4685,4690,4685,18
20241106,141400,37473685,4680,4680,4680,4680,2
20241106,141300,37464325,4690,4690,4690,4690,0
20241106,141200,37464325,4690,4690,4690,4690,0
20241106,141100,37464325,4690,4690,4690,4690,0
20241106,141000,37464325,4690,4690,4690,4690,0
20241106,140900,37464325,4690,4690,4690,4690,0
20241106,140800,37464325,4690,4690,4690,4690,0
20241106,140700,37464325,4690,4690,4690,4690,0
20241106,140600,37464325,4690,4690,4690,4690,0
20241106,140500,37464325,4690,4690,4690,4690,0
20241106,140400,37464325,4690,4690,4690,4690,320
20241106,140300,35963525,4680,4680,4680,4680,0
20241106,140200,35963525,4680,4685,4685,4680,503
20241106,140100,33607170,4685,4685,4685,4685,7
20241106,140000,33574375,4685,4685,4685,4685,0
20241106,135900,33574375,4685,4685,4685,4685,14
20241106,135800,33508785,4685,4685,4685,4685,2
20241106,135700,33499415,4690,4690,4690,4690,0
20241106,135600,33499415,4690,4690,4690,4690,0
20241106,135500,33499415,4690,4690,4690,4690,7
20241106,135400,33466585,4690,4690,4690,4690,1
20241106,135300,33461895,4685,4685,4685,4685,0
20241106,135200,33461895,4685,4685,4685,4685,0
20241106,135100,33461895,4685,4685,4685,4685,5
20241106,135000,33438470,4685,4685,4685,4685,0
20241106,134900,33438470,4685,4685,4685,4685,2
20241106,134800,33429100,4690,4690,4690,4690,1
20241106,134700,33424410,4685,4685,4685,4685,0
20241106,134600,33424410,4685,4685,4685,4685,7
20241106,134500,33391615,4690,4690,4690,4690,0
20241106,134400,33391615,4690,4690,4690,4690,0
20241106,134300,33391615,4690,4690,4690,4690,0
20241106,134200,33391615,4690,4685,4690,4685,3
20241106,134100,33377555,4685,4685,4685,4685,28
20241106,134000,33246375,4690,4690,4690,4690,0
20241106,133900,33246375,4690,4690,4690,4690,0
20241106,133800,33246375,4690,4690,4690,4690,175
20241106,133700,32425625,4695,4695,4695,4695,0
20241106,133600,32425625,4695,4695,4695,4695,524
20241106,133500,29965445,4695,4695,4695,4695,0
20241106,133400,29965445,4695,4695,4695,4695,0
20241106,133300,29965445,4695,4695,4695,4695,0
20241106,133200,29965445,4695,4695,4695,4695,100
20241106,133100,29495945,4695,4695,4695,4695,7
20241106,133000,29463080,4700,4700,4700,4700,1
20241106,132900,29458380,4695,4695,4695,4695,0
20241106,132800,29458380,4695,4695,4695,4695,0
20241106,132700,29458380,4695,4695,4695,4695,102
20241106,132600,28979490,4695,4695,4695,4695,9
20241106,132500,28937235,4700,4700,4700,4700,0
20241106,132400,28937235,4700,4700,4700,4700,1
20241106,132300,28932535,4695,4695,4695,4695,0
20241106,132200,28932535,4695,4695,4695,4695,0
20241106,132100,28932535,4695,4695,4695,4695,7
20241106,132000,28899670,4695,4695,4695,4695,7
20241106,131900,28866805,4700,4695,4700,4695,5
20241106,131800,28843320,4700,4695,4700,4695,26
20241106,131700,28721135,4695,4695,4695,4695,0
20241106,131600,28721135,4695,4695,4695,4695,30
20241106,131500,28580285,4695,4695,4695,4695,20
20241106,131400,28486385,4700,4700,4700,4700,0
20241106,131300,28486385,4700,4700,4700,4700,2
20241106,131200,28476985,4700,4700,4700,4700,22
20241106,131100,28373585,4695,4695,4695,4695,7
20241106,131000,28340720,4695,4695,4695,4695,2
20241106,130900,28331330,4700,4700,4700,4700,0
20241106,130800,28331330,4700,4700,4700,4700,0
20241106,130700,28331330,4700,4700,4700,4700,0
20241106,130600,28331330,4700,4695,4700,4695,8
20241106,130500,28293765,4695,4695,4695,4695,48
20241106,130400,28068405,4695,4695,4695,4695,0
20241106,130300,28068405,4695,4695,4695,4695,0
20241106,130200,28068405,4695,4695,4695,4695,20
20241106,130100,27974505,4695,4695,4695,4695,7
20241106,130000,27941640,4700,4700,4700,4700,1
20241106,125900,27936940,4695,4695,4695,4695,112
20241106,125800,27411100,4695,4695,4695,4695,17
20241106,125700,27331285,4695,4695,4695,4695,35
20241106,125600,27166960,4695,4695,4695,4695,7
20241106,125500,27134095,4695,4695,4695,4695,102
20241106,125400,26655205,4700,4695,4700,4695,215
20241106,125300,25644715,4695,4695,4695,4695,0
20241106,125200,25644715,4695,4695,4695,4695,0
20241106,125100,25644715,4695,4695,4695,4695,7
20241106,125000,25611850,4695,4695,4695,4695,25
20241106,124900,25494475,4700,4700,4700,4700,0
20241106,124800,25494475,4700,4695,4700,4695,15
20241106,124700,25424045,4700,4700,4700,4700,0
20241106,124600,25424045,4700,4700,4700,4700,0
20241106,124500,25424045,4700,4700,4700,4700,0
20241106,124400,25424045,4700,4700,4700,4700,0
20241106,124300,25424045,4700,4700,4700,4700,0
20241106,124200,25424045,4700,4700,4700,4700,31
20241106,124100,25278345,4695,4695,4695,4695,0
20241106,124000,25278345,4695,4695,4695,4695,1
20241106,123900,25273650,4695,4695,4695,4695,0
20241106,123800,25273650,4695,4695,4695,4695,2
20241106,123700,25264260,4695,4695,4695,4695,132
20241106,123600,24644520,4700,4695,4700,4695,161
20241106,123500,23887855,4695,4695,4695,4695,149
20241106,123400,23188300,4690,4690,4690,4690,1
20241106,123300,23183610,4690,4690,4690,4690,1
20241106,123200,23178920,4690,4690,4690,4690,0
20241106,123100,23178920,4690,4690,4690,4690,7
20241106,123000,23146090,4690,4690,4690,4690,11
20241106,122900,23094500,4695,4695,4695,4695,1
20241106,122800,23089805,4690,4690,4690,4690,7
20241106,122700,23056975,4690,4690,4690,4690,0
20241106,122600,23056975,4690,4690,4690,4690,0
20241106,122500,23056975,4690,4690,4690,4690,0
20241106,122400,23056975,4690,4690,4690,4690,0
20241106,122300,23056975,4690,4690,4690,4690,0
20241106,122200,23056975,4690,4690,4690,4690,2
20241106,122100,23047595,4690,4690,4690,4690,7
20241106,122000,23014765,4690,4690,4690,4690,0
20241106,121900,23014765,4690,4690,4690,4690,0
20241106,121800,23014765,4690,4690,4690,4690,1
20241106,121700,23010075,4690,4690,4690,4690,7
20241106,121600,22977245,4695,4695,4695,4695,0
20241106,121500,22977245,4695,4695,4695,4695,4
20241106,121400,22958465,4695,4695,4695,4695,0
20241106,121300,22958465,4695,4695,4695,4695,91
20241106,121200,22531220,4695,4695,4695,4695,121
20241106,121100,21963125,4695,4695,4695,4695,0
20241106,121000,21963125,4695,4695,4695,4695,0
20241106,120900,21963125,4695,4695,4695,4695,0
20241106,120800,21963125,4695,4695,4695,4695,0
20241106,120700,21963125,4695,4695,4695,4695,213
20241106,120600,20963090,4690,4690,4690,4690,2
20241106,120500,20953710,4695,4695,4695,4695,107
20241106,120400,20451345,4695,4695,4695,4695,20
20241106,120300,20357445,4695,4695,4695,4695,0
20241106,120200,20357445,4695,4695,4695,4695,0
20241106,120100,20357445,4695,4695,4695,4695,0
20241106,120000,20357445,4695,4695,4695,4695,140
20241106,115900,19700145,4695,4695,4695,4695,0
20241106,115800,19700145,4695,4695,4695,4695,0
20241106,115700,19700145,4695,4695,4695,4695,3
20241106,115600,19686060,4690,4690,4690,4690,17
20241106,115500,19606330,4685,4685,4685,4685,0
20241106,115400,19606330,4685,4685,4685,4685,0
20241106,115300,19606330,4685,4685,4685,4685,0
20241106,115200,19606330,4685,4685,4685,4685,0
20241106,115100,19606330,4685,4685,4685,4685,0
20241106,115000,19606330,4685,4685,4685,4685,2
20241106,114900,19596960,4695,4695,4695,4695,0
20241106,114800,19596960,4695,4695,4695,4695,0
20241106,114700,19596960,4695,4695,4695,4695,0
20241106,114600,19596960,4695,4695,4695,4695,0
20241106,114500,19596960,4695,4695,4695,4695,0
20241106,114400,19596960,4695,4695,4695,4695,0
20241106,114300,19596960,4695,4695,4695,4695,0
20241106,114200,19596960,4695,4695,4695,4695,0
20241106,114100,19596960,4695,4690,4695,4690,159
20241106,114000,18850725,4685,4685,4685,4685,0
20241106,113900,18850725,4685,4685,4685,4685,0
20241106,113800,18850725,4685,4685,4685,4685,0
20241106,113700,18850725,4685,4685,4685,4685,0
20241106,113600,18850725,4685,4685,4685,4685,0
20241106,113500,18850725,4685,4685,4685,4685,0
20241106,113400,18850725,4685,4685,4685,4685,2
20241106,113300,18841355,4685,4685,4685,4685,0
20241106,113200,18841355,4685,4685,4685,4685,101
20241106,113100,18368170,4685,4685,4685,4685,0
20241106,113000,18368170,4685,4685,4685,4685,0
20241106,112900,18368170,4685,4685,4685,4685,0
20241106,112800,18368170,4685,4685,4685,4685,0
20241106,112700,18368170,4685,4685,4685,4685,0
20241106,112600,18368170,4685,4685,4685,4685,0
20241106,112500,18368170,4685,4685,4685,4685,0
20241106,112400,18368170,4685,4685,4685,4685,0
20241106,112300,18368170,4685,4685,4685,4685,0
20241106,112200,18368170,4685,4685,4685,4685,0
20241106,112100,18368170,4685,4685,4685,4685,0
20241106,112000,18368170,4685,4685,4685,4685,0
20241106,111900,18368170,4685,4685,4685,4685,0
20241106,111800,18368170,4685,4685,4685,4685,2
20241106,111700,18358800,4685,4685,4685,4685,0
20241106,111600,18358800,4685,4685,4685,4685,0
20241106,111500,18358800,4685,4685,4685,4685,0
20241106,111400,18358800,4685,4685,4685,4685,1
20241106,111300,18354115,4690,4695,4695,4690,8
20241106,111200,18316590,4695,4695,4695,4695,0
20241106,111100,18316590,4695,4695,4695,4695,0
20241106,111000,18316590,4695,4695,4695,4695,0
20241106,110900,18316590,4695,4695,4695,4695,0
20241106,110800,18316590,4695,4695,4695,4695,0
20241106,110700,18316590,4695,4695,4695,4695,3
20241106,110600,18302505,4695,4690,4695,4690,50
20241106,110500,18067910,4685,4685,4685,4685,0
20241106,110400,18067910,4685,4685,4685,4685,0
20241106,110300,18067910,4685,4685,4685,4685,0
20241106,110200,18067910,4685,4685,4685,4685,2
20241106,110100,18058540,4690,4690,4690,4690,0
20241106,110000,18058540,4690,4690,4690,4690,0
20241106,105900,18058540,4690,4690,4690,4690,50
20241106,105800,17824040,4690,4690,4690,4690,0
20241106,105700,17824040,4690,4685,4690,4685,51
20241106,105600,17585100,4690,4690,4690,4690,21
20241106,105500,17486610,4690,4690,4690,4690,5
20241106,105400,17463160,4685,4685,4685,4685,1
20241106,105300,17458475,4685,4685,4685,4685,0
20241106,105200,17458475,4685,4685,4685,4685,0
20241106,105100,17458475,4685,4685,4685,4685,0
20241106,105000,17458475,4685,4685,4685,4685,0
20241106,104900,17458475,4685,4685,4685,4685,0
20241106,104800,17458475,4685,4685,4685,4685,0
20241106,104700,17458475,4685,4685,4685,4685,0
20241106,104600,17458475,4685,4685,4685,4685,2
20241106,104500,17449105,4685,4685,4685,4685,0
20241106,104400,17449105,4685,4685,4685,4685,0
20241106,104300,17449105,4685,4685,4685,4685,0
20241106,104200,17449105,4685,4685,4685,4685,1
20241106,104100,17444420,4685,4685,4685,4685,2
20241106,104000,17435050,4685,4685,4685,4685,0
20241106,103900,17435050,4685,4685,4685,4685,0
20241106,103800,17435050,4685,4685,4685,4685,0
20241106,103700,17435050,4685,4685,4685,4685,0
20241106,103600,17435050,4685,4685,4685,4685,0
20241106,103500,17435050,4685,4685,4685,4685,0
20241106,103400,17435050,4685,4685,4685,4685,0
20241106,103300,17435050,4685,4685,4685,4685,0
20241106,103200,17435050,4685,4685,4685,4685,881
20241106,103100,13307565,4685,4685,4685,4685,0
20241106,103000,13307565,4685,4685,4685,4685,2
20241106,102900,13298195,4685,4685,4685,4685,0
20241106,102800,13298195,4685,4685,4685,4685,0
20241106,102700,13298195,4685,4685,4685,4685,0
20241106,102600,13298195,4685,4685,4685,4685,0
20241106,102500,13298195,4685,4685,4685,4685,0
20241106,102400,13298195,4685,4685,4685,4685,0
20241106,102300,13298195,4685,4685,4685,4685,100
20241106,102200,12829695,4690,4690,4690,4690,0
20241106,102100,12829695,4690,4690,4690,4690,6
20241106,102000,12801555,4685,4685,4685,4685,0
20241106,101900,12801555,4685,4685,4685,4685,0
20241106,101800,12801555,4685,4690,4690,4685,23
20241106,101700,12693785,4690,4690,4690,4690,45
20241106,101600,12482735,4670,4670,4670,4670,1
20241106,101500,12478065,4670,4670,4670,4670,186
20241106,101400,11609445,4670,4670,4670,4670,2
20241106,101300,11600105,4690,4690,4690,4690,0
20241106,101200,11600105,4690,4670,4690,4670,238
20241106,101100,10485265,4670,4670,4670,4670,37
20241106,101000,10312475,4665,4665,4665,4665,0
20241106,100900,10312475,4665,4665,4665,4665,214
20241106,100800,9314165,4660,4660,4660,4660,0
20241106,100700,9314165,4660,4660,4660,4660,0
20241106,100600,9314165,4660,4660,4660,4660,0
20241106,100500,9314165,4660,4660,4660,4660,0
20241106,100400,9314165,4660,4660,4660,4660,0
20241106,100300,9314165,4660,4660,4660,4660,0
20241106,100200,9314165,4660,4660,4660,4660,21
20241106,100100,9216305,4660,4660,4660,4660,0
20241106,100000,9216305,4660,4660,4660,4660,0
20241106,095900,9216305,4660,4660,4660,4660,0
20241106,095800,9216305,4660,4660,4660,4660,2
20241106,095700,9206985,4665,4665,4665,4665,0
20241106,095600,9206985,4665,4665,4665,4665,0
20241106,095500,9206985,4665,4665,4665,4665,1
20241106,095400,9202320,4660,4660,4660,4660,0
20241106,095300,9202320,4660,4660,4660,4660,0
20241106,095200,9202320,4660,4660,4660,4660,4
20241106,095100,9183680,4660,4660,4660,4660,0
20241106,095000,9183680,4660,4660,4660,4660,0
20241106,094900,9183680,4660,4660,4660,4660,20
20241106,094800,9090480,4660,4660,4660,4660,0
20241106,094700,9090480,4660,4660,4660,4660,0
20241106,094600,9090480,4660,4660,4660,4660,0
20241106,094500,9090480,4660,4660,4660,4660,0
20241106,094400,9090480,4660,4660,4660,4660,0
20241106,094300,9090480,4660,4660,4660,4660,0
20241106,094200,9090480,4660,4660,4660,4660,3
20241106,094100,9076500,4660,4660,4660,4660,0
20241106,094000,9076500,4660,4660,4660,4660,3
20241106,093900,9062520,4665,4665,4665,4665,193
20241106,093800,8162175,4660,4660,4660,4660,22
20241106,093700,8059655,4660,4660,4660,4660,79
20241106,093600,7691515,4665,4660,4665,4660,174
20241106,093500,6880665,4665,4660,4665,4660,3
20241106,093400,6866675,4665,4665,4665,4665,2
20241106,093300,6857345,4665,4665,4665,4665,0
20241106,093200,6857345,4665,4665,4665,4665,3
20241106,093100,6843350,4665,4665,4665,4665,44
20241106,093000,6638090,4665,4665,4665,4665,0
20241106,092900,6638090,4665,4665,4665,4665,3
20241106,092800,6624095,4665,4665,4665,4665,2
20241106,092700,6614765,4665,4665,4665,4665,4
20241106,092600,6596105,4665,4665,4665,4665,8
20241106,092500,6558785,4665,4665,4665,4665,2
20241106,092400,6549455,4665,4665,4665,4665,0
20241106,092300,6549455,4665,4665,4665,4665,2
20241106,092200,6540125,4665,4665,4665,4665,7
20241106,092100,6507470,4665,4665,4665,4665,2
20241106,092000,6498140,4665,4665,4665,4665,6
20241106,091900,6470150,4665,4665,4665,4665,2
20241106,091800,6460820,4665,4665,4665,4665,2
20241106,091700,6451490,4665,4665,4665,4665,0
20241106,091600,6451490,4665,4660,4665,4660,52
20241106,091500,6209160,4665,4665,4665,4665,2
20241106,091400,6199830,4660,4665,4665,4660,116
20241106,091300,5659090,4665,4660,4665,4660,52
20241106,091200,5416760,4665,4665,4665,4665,152
20241106,091100,4707680,4660,4665,4665,4660,163
20241106,091000,3947995,4665,4665,4665,4665,93
20241106,090900,3514150,4665,4665,4665,4665,112
20241106,090800,2991670,4665,4665,4665,4665,163
20241106,090700,2231275,4665,4660,4665,4660,21
20241106,090600,2133330,4660,4660,4660,4660,0
20241106,090500,2133330,4660,4660,4660,4660,2
20241106,090400,2124010,4660,4660,4660,4660,0
20241106,090300,2124010,4660,4660,4660,4660,2
20241106,090200,2114690,4665,4665,4665,4665,2
20241106,090100,2105360,4690,4690,4690,4690,0
20241106,090000,2105360,4690,4790,4790,4575,369