KissMeData/083500/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,195200,127452040,9400,9400,9400,9400,89
20241104,195100,127452040,9400,9400,9400,9400,0
20241104,195000,127452040,9400,9400,9400,9400,0
20241104,194900,127452040,9400,9400,9400,9400,0
20241104,194800,127452040,9400,9400,9400,9400,0
20241104,194700,127452040,9400,9400,9400,9400,0
20241104,194600,127452040,9400,9400,9400,9400,0
20241104,194500,127452040,9400,9400,9400,9400,0
20241104,194400,127452040,9400,9400,9400,9400,0
20241104,194300,127452040,9400,9400,9400,9400,0
20241104,194200,127452040,9400,9400,9400,9400,0
20241104,194100,127452040,9400,9400,9400,9400,0
20241104,194000,127452040,9400,9400,9400,9400,0
20241104,193900,127452040,9400,9400,9400,9400,0
20241104,193800,127452040,9400,9400,9400,9400,0
20241104,193700,127452040,9400,9400,9400,9400,0
20241104,193600,127452040,9400,9400,9400,9400,0
20241104,193500,127452040,9400,9400,9400,9400,0
20241104,193400,127452040,9400,9400,9400,9400,0
20241104,193300,127452040,9400,9400,9400,9400,0
20241104,193200,127452040,9400,9400,9400,9400,0
20241104,193100,127452040,9400,9400,9400,9400,0
20241104,193000,127452040,9400,9400,9400,9400,0
20241104,192900,127452040,9400,9400,9400,9400,0
20241104,192800,127452040,9400,9400,9400,9400,0
20241104,192700,127452040,9400,9400,9400,9400,0
20241104,192600,127452040,9400,9400,9400,9400,0
20241104,192500,127452040,9400,9400,9400,9400,0
20241104,192400,127452040,9400,9400,9400,9400,0
20241104,192300,127452040,9400,9400,9400,9400,0
20241104,192200,127452040,9400,9400,9400,9400,89
20241104,192100,127452040,9400,9400,9400,9400,0
20241104,192000,127452040,9400,9400,9400,9400,0
20241104,191900,127452040,9400,9400,9400,9400,0
20241104,191800,127452040,9400,9400,9400,9400,0
20241104,191700,127452040,9400,9400,9400,9400,0
20241104,191600,127452040,9400,9400,9400,9400,0
20241104,191500,127452040,9400,9400,9400,9400,0
20241104,191400,127452040,9400,9400,9400,9400,0
20241104,191300,127452040,9400,9400,9400,9400,0
20241104,191200,127452040,9400,9400,9400,9400,0
20241104,191100,127452040,9400,9400,9400,9400,0
20241104,191000,127452040,9400,9400,9400,9400,0
20241104,190900,127452040,9400,9400,9400,9400,0
20241104,190800,127452040,9400,9400,9400,9400,0
20241104,190700,127452040,9400,9400,9400,9400,0
20241104,190600,127452040,9400,9400,9400,9400,0
20241104,190500,127452040,9400,9400,9400,9400,0
20241104,190400,127452040,9400,9400,9400,9400,0
20241104,190300,127452040,9400,9400,9400,9400,0
20241104,190200,127452040,9400,9400,9400,9400,0
20241104,190100,127452040,9400,9400,9400,9400,0
20241104,190000,127452040,9400,9400,9400,9400,0
20241104,185900,127452040,9400,9400,9400,9400,0
20241104,185800,127452040,9400,9400,9400,9400,0
20241104,185700,127452040,9400,9400,9400,9400,0
20241104,185600,127452040,9400,9400,9400,9400,0
20241104,185500,127452040,9400,9400,9400,9400,0
20241104,185400,127452040,9400,9400,9400,9400,0
20241104,185300,127452040,9400,9400,9400,9400,0
20241104,185200,127452040,9400,9400,9400,9400,89
20241104,185100,127452040,9400,9400,9400,9400,0
20241104,185000,127452040,9400,9400,9400,9400,0
20241104,184900,127452040,9400,9400,9400,9400,0
20241104,184800,127452040,9400,9400,9400,9400,0
20241104,184700,127452040,9400,9400,9400,9400,0
20241104,184600,127452040,9400,9400,9400,9400,0
20241104,184500,127452040,9400,9400,9400,9400,0
20241104,184400,127452040,9400,9400,9400,9400,0
20241104,184300,127452040,9400,9400,9400,9400,0
20241104,184200,127452040,9400,9400,9400,9400,0
20241104,184100,127452040,9400,9400,9400,9400,0
20241104,184000,127452040,9400,9400,9400,9400,0
20241104,183900,127452040,9400,9400,9400,9400,0
20241104,183800,127452040,9400,9400,9400,9400,0
20241104,183700,127452040,9400,9400,9400,9400,0
20241104,183600,127452040,9400,9400,9400,9400,0
20241104,183500,127452040,9400,9400,9400,9400,0
20241104,183400,127452040,9400,9400,9400,9400,0
20241104,183300,127452040,9400,9400,9400,9400,0
20241104,183200,127452040,9400,9400,9400,9400,0
20241104,183100,127452040,9400,9400,9400,9400,0
20241104,183000,127452040,9400,9400,9400,9400,0
20241104,182900,127452040,9400,9400,9400,9400,0
20241104,182800,127452040,9400,9400,9400,9400,0
20241104,182700,127452040,9400,9400,9400,9400,0
20241104,182600,127452040,9400,9400,9400,9400,0
20241104,182500,127452040,9400,9400,9400,9400,0
20241104,182400,127452040,9400,9400,9400,9400,0
20241104,182300,127452040,9400,9400,9400,9400,0
20241104,182200,127452040,9400,9400,9400,9400,89
20241104,182100,127452040,9400,9400,9400,9400,0
20241104,182000,127452040,9400,9400,9400,9400,0
20241104,181900,127452040,9400,9400,9400,9400,0
20241104,181800,127452040,9400,9400,9400,9400,0
20241104,181700,127452040,9400,9400,9400,9400,0
20241104,181600,127452040,9400,9400,9400,9400,0
20241104,181500,127452040,9400,9400,9400,9400,0
20241104,181400,127452040,9400,9400,9400,9400,0
20241104,181300,127452040,9400,9400,9400,9400,0
20241104,181200,127452040,9400,9400,9400,9400,0
20241104,181100,127452040,9400,9400,9400,9400,0
20241104,181000,127452040,9400,9400,9400,9400,0
20241104,180900,127452040,9400,9400,9400,9400,0
20241104,180800,127452040,9400,9400,9400,9400,0
20241104,180700,127452040,9400,9400,9400,9400,0
20241104,180600,127452040,9400,9400,9400,9400,0
20241104,180500,127452040,9400,9400,9400,9400,0
20241104,180400,127452040,9400,9400,9400,9400,0
20241104,180300,127452040,9400,9400,9400,9400,0
20241104,180200,127452040,9400,9400,9400,9400,0
20241104,180100,127452040,9400,9400,9400,9400,0
20241104,180000,127452040,9400,9400,9400,9400,0
20241104,175900,127452040,9400,9400,9400,9400,0
20241104,175800,127452040,9400,9400,9400,9400,0
20241104,175700,127452040,9400,9400,9400,9400,0
20241104,175600,127452040,9400,9400,9400,9400,0
20241104,175500,127452040,9400,9400,9400,9400,0
20241104,175400,127452040,9400,9400,9400,9400,0
20241104,175300,127452040,9400,9400,9400,9400,0
20241104,175200,127452040,9400,9400,9400,9400,89
20241104,175100,127452040,9400,9400,9400,9400,0
20241104,175000,127452040,9400,9400,9400,9400,0
20241104,174900,127452040,9400,9400,9400,9400,0
20241104,174800,127452040,9400,9400,9400,9400,0
20241104,174700,127452040,9400,9400,9400,9400,0
20241104,174600,127452040,9400,9400,9400,9400,0
20241104,174500,127452040,9400,9400,9400,9400,0
20241104,174400,127452040,9400,9400,9400,9400,0
20241104,174300,127452040,9400,9400,9400,9400,0
20241104,174200,127452040,9400,9400,9400,9400,0
20241104,174100,127452040,9400,9400,9400,9400,0
20241104,174000,127452040,9400,9400,9400,9400,0
20241104,173900,127452040,9400,9400,9400,9400,0
20241104,173800,127452040,9400,9400,9400,9400,0
20241104,173700,127452040,9400,9400,9400,9400,0
20241104,173600,127452040,9400,9400,9400,9400,0
20241104,173500,127452040,9400,9400,9400,9400,0
20241104,173400,127452040,9400,9400,9400,9400,0
20241104,173300,127452040,9400,9400,9400,9400,0
20241104,173200,127452040,9400,9400,9400,9400,0
20241104,173100,127452040,9400,9400,9400,9400,0
20241104,173000,127452040,9400,9400,9400,9400,0
20241104,172900,127452040,9400,9400,9400,9400,0
20241104,172800,127452040,9400,9400,9400,9400,0
20241104,172700,127452040,9400,9400,9400,9400,0
20241104,172600,127452040,9400,9400,9400,9400,0
20241104,172500,127452040,9400,9400,9400,9400,0
20241104,172400,127452040,9400,9400,9400,9400,0
20241104,172300,127452040,9400,9400,9400,9400,0
20241104,172200,127452040,9400,9400,9400,9400,89
20241104,172100,127452040,9400,9400,9400,9400,0
20241104,172000,127452040,9400,9400,9400,9400,0
20241104,171900,127452040,9400,9400,9400,9400,0
20241104,171800,127452040,9400,9400,9400,9400,0
20241104,171700,127452040,9400,9400,9400,9400,0
20241104,171600,127452040,9400,9400,9400,9400,0
20241104,171500,127452040,9400,9400,9400,9400,0
20241104,171400,127452040,9400,9400,9400,9400,0
20241104,171300,127452040,9400,9400,9400,9400,0
20241104,171200,127452040,9400,9400,9400,9400,0
20241104,171100,127452040,9400,9400,9400,9400,0
20241104,171000,127452040,9400,9400,9400,9400,0
20241104,170900,127452040,9400,9400,9400,9400,0
20241104,170800,127452040,9400,9400,9400,9400,0
20241104,170700,127452040,9400,9400,9400,9400,0
20241104,170600,127452040,9400,9400,9400,9400,0
20241104,170500,127452040,9400,9400,9400,9400,0
20241104,170400,127452040,9400,9400,9400,9400,0
20241104,170300,127452040,9400,9400,9400,9400,0
20241104,170200,127452040,9400,9400,9400,9400,0
20241104,170100,127452040,9400,9400,9400,9400,0
20241104,170000,127452040,9400,9400,9400,9400,0
20241104,165900,127452040,9400,9400,9400,9400,0
20241104,165800,127452040,9400,9400,9400,9400,0
20241104,165700,127452040,9400,9400,9400,9400,0
20241104,165600,127452040,9400,9400,9400,9400,0
20241104,165500,127452040,9400,9400,9400,9400,0
20241104,165400,127452040,9400,9400,9400,9400,0
20241104,165300,127452040,9400,9400,9400,9400,0
20241104,165200,127452040,9400,9400,9400,9400,89
20241104,165100,127452040,9400,9400,9400,9400,0
20241104,165000,127452040,9400,9400,9400,9400,0
20241104,164900,127452040,9400,9400,9400,9400,0
20241104,164800,127452040,9400,9400,9400,9400,0
20241104,164700,127452040,9400,9400,9400,9400,0
20241104,164600,127452040,9400,9400,9400,9400,0
20241104,164500,127452040,9400,9400,9400,9400,0
20241104,164400,127452040,9400,9400,9400,9400,0
20241104,164300,127452040,9400,9400,9400,9400,0
20241104,164200,127452040,9400,9400,9400,9400,0
20241104,164100,127452040,9400,9400,9400,9400,0
20241104,164000,127452040,9400,9400,9400,9400,0
20241104,163900,127452040,9400,9400,9400,9400,0
20241104,163800,127452040,9400,9400,9400,9400,0
20241104,163700,127452040,9400,9400,9400,9400,0
20241104,163600,127452040,9400,9400,9400,9400,0
20241104,163500,127452040,9400,9400,9400,9400,0
20241104,163400,127452040,9400,9400,9400,9400,0
20241104,163300,127452040,9400,9400,9400,9400,0
20241104,163200,127452040,9400,9400,9400,9400,0
20241104,163100,127452040,9400,9400,9400,9400,0
20241104,163000,127452040,9400,9400,9400,9400,0
20241104,162900,127452040,9400,9400,9400,9400,0
20241104,162800,127452040,9400,9400,9400,9400,0
20241104,162700,127452040,9400,9400,9400,9400,0
20241104,162600,127452040,9400,9400,9400,9400,0
20241104,162500,127452040,9400,9400,9400,9400,0
20241104,162400,127452040,9400,9400,9400,9400,0
20241104,162300,127452040,9400,9400,9400,9400,0
20241104,162200,127452040,9400,9400,9400,9400,89
20241104,162100,127452040,9400,9400,9400,9400,0
20241104,162000,127452040,9400,9400,9400,9400,0
20241104,161900,127452040,9400,9400,9400,9400,0
20241104,161800,127452040,9400,9400,9400,9400,0
20241104,161700,127452040,9400,9400,9400,9400,0
20241104,161600,127452040,9400,9400,9400,9400,0
20241104,161500,127452040,9400,9400,9400,9400,0
20241104,161400,127452040,9400,9400,9400,9400,0
20241104,161300,127452040,9400,9400,9400,9400,0
20241104,161200,127452040,9400,9400,9400,9400,0
20241104,161100,127452040,9400,9400,9400,9400,0
20241104,161000,127452040,9400,9400,9400,9400,0
20241104,160900,127452040,9400,9400,9400,9400,0
20241104,160800,127452040,9400,9400,9400,9400,0
20241104,160700,127452040,9400,9400,9400,9400,0
20241104,160600,127452040,9400,9400,9400,9400,0
20241104,160500,127452040,9400,9400,9400,9400,0
20241104,160400,127452040,9400,9400,9400,9400,0
20241104,160300,127452040,9400,9400,9400,9400,0
20241104,160200,127452040,9400,9400,9400,9400,0
20241104,160100,127452040,9400,9400,9400,9400,0
20241104,160000,127452040,9400,9400,9400,9400,0
20241104,155900,127452040,9400,9400,9400,9400,0
20241104,155800,127452040,9400,9400,9400,9400,0
20241104,155700,127452040,9400,9400,9400,9400,0
20241104,155600,127452040,9400,9400,9400,9400,0
20241104,155500,127452040,9400,9400,9400,9400,0
20241104,155400,127452040,9400,9400,9400,9400,0
20241104,155300,127452040,9400,9400,9400,9400,0
20241104,155200,127452040,9400,9400,9400,9400,89
20241104,155100,127452040,9400,9400,9400,9400,0
20241104,155000,127452040,9400,9400,9400,9400,0
20241104,154900,127452040,9400,9400,9400,9400,0
20241104,154800,127452040,9400,9400,9400,9400,0
20241104,154700,127452040,9400,9400,9400,9400,0
20241104,154600,127452040,9400,9400,9400,9400,0
20241104,154500,127452040,9400,9400,9400,9400,0
20241104,154400,127452040,9400,9400,9400,9400,0
20241104,154300,127452040,9400,9400,9400,9400,0
20241104,154200,127452040,9400,9400,9400,9400,0
20241104,154100,127452040,9400,9400,9400,9400,0
20241104,154000,127452040,9400,9400,9400,9400,0
20241104,153900,127452040,9400,9400,9400,9400,0
20241104,153800,127452040,9400,9400,9400,9400,0
20241104,153700,127452040,9400,9400,9400,9400,0
20241104,153600,127452040,9400,9400,9400,9400,0
20241104,153500,127452040,9400,9400,9400,9400,0
20241104,153400,127452040,9400,9400,9400,9400,0
20241104,153300,127452040,9400,9400,9400,9400,0
20241104,153200,127452040,9400,9400,9400,9400,0
20241104,153100,127452040,9400,9400,9400,9400,0
20241104,153000,127452040,9400,9400,9400,9400,89
20241104,152900,126615440,9450,9450,9450,9450,0
20241104,152800,126615440,9450,9450,9450,9450,0
20241104,152700,126615440,9450,9450,9450,9450,0
20241104,152600,126615440,9450,9450,9450,9450,0
20241104,152500,126615440,9450,9450,9450,9450,0
20241104,152400,126615440,9450,9450,9450,9450,0
20241104,152300,126615440,9450,9450,9450,9450,0
20241104,152200,126615440,9450,9450,9450,9450,0
20241104,152100,126615440,9450,9450,9450,9450,0
20241104,152000,126615440,9450,9450,9450,9450,0
20241104,151900,126615440,9450,9410,9450,9410,39
20241104,151800,126248410,9410,9420,9420,9410,42
20241104,151700,125852980,9470,9470,9470,9470,0
20241104,151600,125852980,9470,9470,9470,9470,0
20241104,151500,125852980,9470,9470,9470,9470,0
20241104,151400,125852980,9470,9470,9470,9470,0
20241104,151300,125852980,9470,9470,9470,9470,0
20241104,151200,125852980,9470,9470,9470,9470,0
20241104,151100,125852980,9470,9470,9470,9470,0
20241104,151000,125852980,9470,9470,9470,9470,0
20241104,150900,125852980,9470,9470,9470,9470,0
20241104,150800,125852980,9470,9470,9470,9470,0
20241104,150700,125852980,9470,9470,9470,9470,0
20241104,150600,125852980,9470,9470,9470,9470,0
20241104,150500,125852980,9470,9470,9470,9470,0
20241104,150400,125852980,9470,9470,9470,9470,0
20241104,150300,125852980,9470,9470,9470,9470,0
20241104,150200,125852980,9470,9470,9470,9470,0
20241104,150100,125852980,9470,9470,9470,9470,0
20241104,150000,125852980,9470,9470,9470,9470,0
20241104,145900,125852980,9470,9470,9470,9470,0
20241104,145800,125852980,9470,9470,9470,9470,23
20241104,145700,125635170,9420,9420,9420,9420,0
20241104,145600,125635170,9420,9420,9420,9420,0
20241104,145500,125635170,9420,9420,9420,9420,0
20241104,145400,125635170,9420,9420,9420,9420,0
20241104,145300,125635170,9420,9420,9420,9420,0
20241104,145200,125635170,9420,9420,9420,9420,0
20241104,145100,125635170,9420,9420,9420,9420,0
20241104,145000,125635170,9420,9420,9420,9420,0
20241104,144900,125635170,9420,9420,9420,9420,0
20241104,144800,125635170,9420,9420,9420,9420,0
20241104,144700,125635170,9420,9420,9420,9420,0
20241104,144600,125635170,9420,9420,9420,9420,980
20241104,144500,116403570,9470,9470,9470,9470,0
20241104,144400,116403570,9470,9470,9470,9470,0
20241104,144300,116403570,9470,9470,9470,9470,0
20241104,144200,116403570,9470,9470,9470,9470,0
20241104,144100,116403570,9470,9470,9470,9470,0
20241104,144000,116403570,9470,9470,9470,9470,0
20241104,143900,116403570,9470,9470,9470,9470,0
20241104,143800,116403570,9470,9470,9470,9470,0
20241104,143700,116403570,9470,9470,9470,9470,1
20241104,143600,116394100,9450,9450,9450,9450,166
20241104,143500,114825400,9460,9410,9460,9400,937
20241104,143400,106016620,9470,9470,9470,9470,0
20241104,143300,106016620,9470,9470,9470,9470,0
20241104,143200,106016620,9470,9430,9470,9430,16
20241104,143100,105865700,9470,9470,9470,9470,0
20241104,143000,105865700,9470,9470,9470,9470,0
20241104,142900,105865700,9470,9470,9470,9470,0
20241104,142800,105865700,9470,9410,9470,9410,214
20241104,142700,103851900,9490,9430,9490,9430,34
20241104,142600,103531010,9410,9410,9410,9410,0
20241104,142500,103531010,9410,9410,9410,9410,0
20241104,142400,103531010,9410,9400,9410,9400,57
20241104,142300,102995010,9390,9440,9440,9390,5801
20241104,142200,48401530,9490,9490,9490,9490,0
20241104,142100,48401530,9490,9490,9490,9490,3
20241104,142000,48373060,9420,9420,9420,9420,0
20241104,141900,48373060,9420,9420,9420,9420,0
20241104,141800,48373060,9420,9420,9420,9420,6
20241104,141700,48316540,9420,9420,9420,9420,111
20241104,141600,47270920,9490,9490,9490,9490,0
20241104,141500,47270920,9490,9490,9490,9490,0
20241104,141400,47270920,9490,9490,9490,9490,0
20241104,141300,47270920,9490,9490,9490,9490,0
20241104,141200,47270920,9490,9490,9490,9490,0
20241104,141100,47270920,9490,9490,9490,9490,0
20241104,141000,47270920,9490,9490,9490,9490,0
20241104,140900,47270920,9490,9490,9490,9490,0
20241104,140800,47270920,9490,9490,9490,9490,0
20241104,140700,47270920,9490,9490,9490,9490,0
20241104,140600,47270920,9490,9490,9490,9490,0
20241104,140500,47270920,9490,9490,9490,9490,0
20241104,140400,47270920,9490,9490,9490,9490,0
20241104,140300,47270920,9490,9490,9490,9490,0
20241104,140200,47270920,9490,9490,9490,9490,0
20241104,140100,47270920,9490,9490,9490,9490,0
20241104,140000,47270920,9490,9490,9490,9490,0
20241104,135900,47270920,9490,9490,9490,9490,0
20241104,135800,47270920,9490,9490,9490,9490,0
20241104,135700,47270920,9490,9490,9490,9490,0
20241104,135600,47270920,9490,9490,9490,9490,0
20241104,135500,47270920,9490,9490,9490,9490,0
20241104,135400,47270920,9490,9490,9490,9490,0
20241104,135300,47270920,9490,9490,9490,9490,1
20241104,135200,47261430,9420,9420,9420,9420,0
20241104,135100,47261430,9420,9420,9420,9420,0
20241104,135000,47261430,9420,9420,9420,9420,0
20241104,134900,47261430,9420,9420,9420,9420,0
20241104,134800,47261430,9420,9420,9420,9420,0
20241104,134700,47261430,9420,9420,9420,9420,0
20241104,134600,47261430,9420,9420,9420,9420,0
20241104,134500,47261430,9420,9420,9420,9420,0
20241104,134400,47261430,9420,9420,9420,9420,0
20241104,134300,47261430,9420,9420,9420,9420,0
20241104,134200,47261430,9420,9420,9420,9420,0
20241104,134100,47261430,9420,9420,9420,9420,0
20241104,134000,47261430,9420,9420,9420,9420,0
20241104,133900,47261430,9420,9420,9420,9420,0
20241104,133800,47261430,9420,9420,9420,9420,0
20241104,133700,47261430,9420,9420,9420,9420,18
20241104,133600,47091870,9410,9410,9410,9410,0
20241104,133500,47091870,9410,9410,9410,9410,0
20241104,133400,47091870,9410,9420,9420,9410,158
20241104,133300,45605020,9410,9410,9410,9410,0
20241104,133200,45605020,9410,9410,9410,9410,0
20241104,133100,45605020,9410,9410,9410,9410,0
20241104,133000,45605020,9410,9410,9410,9410,0
20241104,132900,45605020,9410,9410,9410,9410,0
20241104,132800,45605020,9410,9410,9410,9410,0
20241104,132700,45605020,9410,9470,9470,9410,1462
20241104,132600,31804520,9460,9460,9460,9460,0
20241104,132500,31804520,9460,9460,9460,9460,0
20241104,132400,31804520,9460,9460,9460,9460,0
20241104,132300,31804520,9460,9460,9460,9460,0
20241104,132200,31804520,9460,9460,9460,9460,0
20241104,132100,31804520,9460,9470,9470,9460,387
20241104,132000,28143400,9520,9520,9520,9520,0
20241104,131900,28143400,9520,9520,9520,9520,0
20241104,131800,28143400,9520,9520,9520,9520,10
20241104,131700,28048200,9520,9520,9520,9520,0
20241104,131600,28048200,9520,9520,9520,9520,0
20241104,131500,28048200,9520,9520,9520,9520,0
20241104,131400,28048200,9520,9520,9520,9520,2
20241104,131300,28029160,9520,9520,9520,9520,1
20241104,131200,28019640,9520,9520,9520,9520,0
20241104,131100,28019640,9520,9520,9520,9520,0
20241104,131000,28019640,9520,9520,9520,9520,0
20241104,130900,28019640,9520,9520,9520,9520,0
20241104,130800,28019640,9520,9520,9520,9520,0
20241104,130700,28019640,9520,9520,9520,9520,0
20241104,130600,28019640,9520,9520,9520,9520,0
20241104,130500,28019640,9520,9520,9520,9520,0
20241104,130400,28019640,9520,9480,9520,9480,12
20241104,130300,27905810,9500,9500,9500,9500,295
20241104,130200,25103310,9500,9500,9500,9500,0
20241104,130100,25103310,9500,9500,9500,9500,130
20241104,130000,23868310,9480,9480,9480,9480,0
20241104,125900,23868310,9480,9480,9480,9480,0
20241104,125800,23868310,9480,9480,9480,9480,0
20241104,125700,23868310,9480,9480,9480,9480,20
20241104,125600,23678710,9470,9470,9470,9470,0
20241104,125500,23678710,9470,9470,9470,9470,30
20241104,125400,23394610,9460,9460,9460,9460,64
20241104,125300,22789170,9460,9460,9460,9460,8
20241104,125200,22713490,9460,9460,9460,9460,0
20241104,125100,22713490,9460,9460,9460,9460,0
20241104,125000,22713490,9460,9460,9460,9460,0
20241104,124900,22713490,9460,9460,9460,9460,0
20241104,124800,22713490,9460,9460,9460,9460,0
20241104,124700,22713490,9460,9460,9460,9460,0
20241104,124600,22713490,9460,9460,9460,9460,0
20241104,124500,22713490,9460,9460,9460,9460,0
20241104,124400,22713490,9460,9460,9460,9460,0
20241104,124300,22713490,9460,9460,9460,9460,0
20241104,124200,22713490,9460,9460,9460,9460,0
20241104,124100,22713490,9460,9460,9460,9460,0
20241104,124000,22713490,9460,9460,9460,9460,0
20241104,123900,22713490,9460,9460,9460,9460,0
20241104,123800,22713490,9460,9460,9460,9460,1
20241104,123700,22704030,9410,9410,9410,9410,0
20241104,123600,22704030,9410,9410,9410,9410,0
20241104,123500,22704030,9410,9410,9410,9410,0
20241104,123400,22704030,9410,9410,9410,9410,0
20241104,123300,22704030,9410,9410,9410,9410,0
20241104,123200,22704030,9410,9410,9410,9410,0
20241104,123100,22704030,9410,9410,9410,9410,0
20241104,123000,22704030,9410,9410,9410,9410,0
20241104,122900,22704030,9410,9440,9440,9410,107
20241104,122800,21695490,9500,9500,9500,9500,0
20241104,122700,21695490,9500,9500,9500,9500,0
20241104,122600,21695490,9500,9500,9500,9500,0
20241104,122500,21695490,9500,9500,9500,9500,0
20241104,122400,21695490,9500,9500,9500,9500,10
20241104,122300,21600490,9500,9500,9500,9500,0
20241104,122200,21600490,9500,9500,9500,9500,0
20241104,122100,21600490,9500,9500,9500,9500,0
20241104,122000,21600490,9500,9500,9500,9500,0
20241104,121900,21600490,9500,9500,9500,9500,0
20241104,121800,21600490,9500,9500,9500,9500,105
20241104,121700,20602990,9500,9500,9500,9500,0
20241104,121600,20602990,9500,9500,9500,9500,0
20241104,121500,20602990,9500,9500,9500,9500,0
20241104,121400,20602990,9500,9500,9500,9500,0
20241104,121300,20602990,9500,9500,9500,9500,0
20241104,121200,20602990,9500,9500,9500,9500,0
20241104,121100,20602990,9500,9500,9500,9500,0
20241104,121000,20602990,9500,9500,9500,9500,0
20241104,120900,20602990,9500,9500,9500,9500,0
20241104,120800,20602990,9500,9500,9500,9500,0
20241104,120700,20602990,9500,9500,9500,9500,0
20241104,120600,20602990,9500,9500,9500,9500,0
20241104,120500,20602990,9500,9500,9500,9500,0
20241104,120400,20602990,9500,9500,9500,9500,1
20241104,120300,20593490,9500,9500,9500,9500,0
20241104,120200,20593490,9500,9500,9500,9500,0
20241104,120100,20593490,9500,9500,9500,9500,0
20241104,120000,20593490,9500,9500,9500,9500,0
20241104,115900,20593490,9500,9500,9500,9500,0
20241104,115800,20593490,9500,9500,9500,9500,0
20241104,115700,20593490,9500,9500,9500,9500,0
20241104,115600,20593490,9500,9500,9500,9500,0
20241104,115500,20593490,9500,9500,9500,9500,0
20241104,115400,20593490,9500,9500,9500,9500,0
20241104,115300,20593490,9500,9500,9500,9500,0
20241104,115200,20593490,9500,9500,9500,9500,0
20241104,115100,20593490,9500,9500,9500,9500,0
20241104,115000,20593490,9500,9500,9500,9500,0
20241104,114900,20593490,9500,9500,9500,9500,0
20241104,114800,20593490,9500,9500,9500,9500,0
20241104,114700,20593490,9500,9500,9500,9500,0
20241104,114600,20593490,9500,9500,9500,9500,0
20241104,114500,20593490,9500,9500,9500,9500,0
20241104,114400,20593490,9500,9500,9500,9500,0
20241104,114300,20593490,9500,9500,9500,9500,0
20241104,114200,20593490,9500,9500,9500,9500,0
20241104,114100,20593490,9500,9500,9500,9500,0
20241104,114000,20593490,9500,9500,9500,9500,0
20241104,113900,20593490,9500,9500,9500,9500,0
20241104,113800,20593490,9500,9500,9500,9500,0
20241104,113700,20593490,9500,9500,9500,9500,0
20241104,113600,20593490,9500,9500,9500,9500,0
20241104,113500,20593490,9500,9500,9500,9500,0
20241104,113400,20593490,9500,9500,9500,9500,0
20241104,113300,20593490,9500,9500,9500,9500,0
20241104,113200,20593490,9500,9500,9500,9500,0
20241104,113100,20593490,9500,9500,9500,9500,110
20241104,113000,19548490,9500,9500,9500,9500,0
20241104,112900,19548490,9500,9500,9500,9500,0
20241104,112800,19548490,9500,9500,9500,9500,0
20241104,112700,19548490,9500,9500,9500,9500,0
20241104,112600,19548490,9500,9500,9500,9500,0
20241104,112500,19548490,9500,9500,9500,9500,0
20241104,112400,19548490,9500,9500,9500,9500,0
20241104,112300,19548490,9500,9500,9500,9500,0
20241104,112200,19548490,9500,9500,9500,9500,0
20241104,112100,19548490,9500,9500,9500,9500,0
20241104,112000,19548490,9500,9500,9500,9500,0
20241104,111900,19548490,9500,9500,9500,9500,0
20241104,111800,19548490,9500,9500,9500,9500,0
20241104,111700,19548490,9500,9500,9500,9500,0
20241104,111600,19548490,9500,9500,9500,9500,0
20241104,111500,19548490,9500,9500,9500,9500,0
20241104,111400,19548490,9500,9500,9500,9500,0
20241104,111300,19548490,9500,9500,9500,9500,0
20241104,111200,19548490,9500,9500,9500,9500,0
20241104,111100,19548490,9500,9500,9500,9500,0
20241104,111000,19548490,9500,9500,9500,9500,0
20241104,110900,19548490,9500,9500,9500,9500,0
20241104,110800,19548490,9500,9500,9500,9500,0
20241104,110700,19548490,9500,9490,9500,9490,6
20241104,110600,19491540,9490,9490,9490,9490,0
20241104,110500,19491540,9490,9490,9490,9490,0
20241104,110400,19491540,9490,9490,9490,9490,0
20241104,110300,19491540,9490,9490,9490,9490,1
20241104,110200,19482050,9410,9410,9410,9410,0
20241104,110100,19482050,9410,9410,9410,9410,0
20241104,110000,19482050,9410,9420,9420,9410,100
20241104,105900,18540790,9420,9420,9420,9420,0
20241104,105800,18540790,9420,9420,9420,9420,100
20241104,105700,17598790,9490,9490,9490,9490,0
20241104,105600,17598790,9490,9490,9490,9490,0
20241104,105500,17598790,9490,9490,9490,9490,38
20241104,105400,17238170,9490,9490,9490,9490,17
20241104,105300,17076840,9490,9500,9500,9490,45
20241104,105200,16649390,9490,9480,9490,9480,259
20241104,105100,14191710,9500,9500,9500,9500,0
20241104,105000,14191710,9500,9500,9500,9500,0
20241104,104900,14191710,9500,9500,9500,9500,0
20241104,104800,14191710,9500,9500,9500,9500,0
20241104,104700,14191710,9500,9500,9500,9500,0
20241104,104600,14191710,9500,9500,9500,9500,0
20241104,104500,14191710,9500,9500,9500,9500,0
20241104,104400,14191710,9500,9500,9500,9500,0
20241104,104300,14191710,9500,9500,9500,9500,0
20241104,104200,14191710,9500,9500,9500,9500,0
20241104,104100,14191710,9500,9500,9500,9500,0
20241104,104000,14191710,9500,9500,9500,9500,0
20241104,103900,14191710,9500,9500,9500,9500,0
20241104,103800,14191710,9500,9500,9500,9500,0
20241104,103700,14191710,9500,9500,9500,9500,0
20241104,103600,14191710,9500,9500,9500,9500,0
20241104,103500,14191710,9500,9500,9500,9500,0
20241104,103400,14191710,9500,9500,9500,9500,0
20241104,103300,14191710,9500,9500,9500,9500,0
20241104,103200,14191710,9500,9500,9500,9500,0
20241104,103100,14191710,9500,9500,9500,9500,0
20241104,103000,14191710,9500,9500,9500,9500,0
20241104,102900,14191710,9500,9500,9500,9500,0
20241104,102800,14191710,9500,9500,9500,9500,0
20241104,102700,14191710,9500,9500,9500,9500,0
20241104,102600,14191710,9500,9500,9500,9500,1
20241104,102500,14182210,9490,9490,9490,9490,5
20241104,102400,14134760,9490,9490,9490,9490,0
20241104,102300,14134760,9490,9490,9490,9490,0
20241104,102200,14134760,9490,9490,9490,9490,0
20241104,102100,14134760,9490,9490,9490,9490,0
20241104,102000,14134760,9490,9490,9490,9490,3
20241104,101900,14106290,9490,9490,9490,9490,1
20241104,101800,14096800,9480,9480,9480,9480,0
20241104,101700,14096800,9480,9480,9480,9480,0
20241104,101600,14096800,9480,9480,9480,9480,0
20241104,101500,14096800,9480,9480,9480,9480,0
20241104,101400,14096800,9480,9480,9480,9480,0
20241104,101300,14096800,9480,9480,9480,9480,0
20241104,101200,14096800,9480,9480,9480,9480,0
20241104,101100,14096800,9480,9480,9480,9480,0
20241104,101000,14096800,9480,9480,9480,9480,0
20241104,100900,14096800,9480,9480,9480,9480,0
20241104,100800,14096800,9480,9480,9480,9480,0
20241104,100700,14096800,9480,9470,9480,9470,530
20241104,100600,9072500,9480,9480,9480,9480,0
20241104,100500,9072500,9480,9480,9480,9480,2
20241104,100400,9053540,9480,9450,9480,9450,2
20241104,100300,9034610,9430,9430,9430,9430,0
20241104,100200,9034610,9430,9430,9430,9430,2
20241104,100100,9015750,9380,9380,9380,9380,0
20241104,100000,9015750,9380,9380,9380,9380,0
20241104,095900,9015750,9380,9380,9380,9380,0
20241104,095800,9015750,9380,9380,9380,9380,0
20241104,095700,9015750,9380,9390,9390,9380,30
20241104,095600,8734250,9380,9380,9380,9380,0
20241104,095500,8734250,9380,9380,9380,9380,0
20241104,095400,8734250,9380,9380,9380,9380,0
20241104,095300,8734250,9380,9380,9380,9380,0
20241104,095200,8734250,9380,9380,9380,9380,0
20241104,095100,8734250,9380,9380,9380,9380,149
20241104,095000,7336630,9350,9350,9350,9350,0
20241104,094900,7336630,9350,9350,9350,9350,0
20241104,094800,7336630,9350,9350,9350,9350,2
20241104,094700,7317930,9350,9350,9350,9350,49
20241104,094600,6859780,9350,9350,9350,9350,2
20241104,094500,6841080,9310,9310,9310,9310,160
20241104,094400,5351480,9320,9320,9320,9320,0
20241104,094300,5351480,9320,9320,9320,9320,0
20241104,094200,5351480,9320,9320,9320,9320,0
20241104,094100,5351480,9320,9320,9320,9320,0
20241104,094000,5351480,9320,9320,9320,9320,10
20241104,093900,5258280,9400,9400,9400,9400,0
20241104,093800,5258280,9400,9400,9400,9400,1
20241104,093700,5248880,9320,9320,9320,9320,0
20241104,093600,5248880,9320,9320,9320,9320,0
20241104,093500,5248880,9320,9320,9320,9320,10
20241104,093400,5155680,9520,9520,9520,9520,0
20241104,093300,5155680,9520,9520,9520,9520,0
20241104,093200,5155680,9520,9520,9520,9520,0
20241104,093100,5155680,9520,9520,9520,9520,0
20241104,093000,5155680,9520,9520,9520,9520,0
20241104,092900,5155680,9520,9520,9520,9520,0
20241104,092800,5155680,9520,9520,9520,9520,0
20241104,092700,5155680,9520,9520,9520,9520,0
20241104,092600,5155680,9520,9520,9520,9520,0
20241104,092500,5155680,9520,9520,9520,9520,1
20241104,092400,5146160,9410,9410,9410,9410,234
20241104,092300,2944220,9410,9410,9410,9410,0
20241104,092200,2944220,9410,9410,9410,9410,0
20241104,092100,2944220,9410,9410,9410,9410,0
20241104,092000,2944220,9410,9410,9410,9410,0
20241104,091900,2944220,9410,9410,9410,9410,0
20241104,091800,2944220,9410,9410,9410,9410,0
20241104,091700,2944220,9410,9410,9410,9410,0
20241104,091600,2944220,9410,9410,9410,9410,0
20241104,091500,2944220,9410,9410,9410,9410,0
20241104,091400,2944220,9410,9410,9410,9410,0
20241104,091300,2944220,9410,9410,9410,9410,0
20241104,091200,2944220,9410,9410,9410,9410,0
20241104,091100,2944220,9410,9410,9410,9410,0
20241104,091000,2944220,9410,9410,9410,9410,0
20241104,090900,2944220,9410,9410,9410,9410,0
20241104,090800,2944220,9410,9410,9410,9410,0
20241104,090700,2944220,9410,9410,9410,9410,0
20241104,090600,2944220,9410,9410,9410,9410,0
20241104,090500,2944220,9410,9410,9410,9410,0
20241104,090400,2944220,9410,9400,9410,9400,4
20241104,090300,2906610,9400,9400,9400,9400,0
20241104,090200,2906610,9400,9400,9400,9400,107
20241104,090100,1900810,9400,9400,9400,9400,1
20241104,090000,1891410,9410,9410,9410,9410,200