KissMeData/246720/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,204800,19837560,4310,4310,4310,4310,66
20241105,204700,19837560,4310,4310,4310,4310,0
20241105,204600,19837560,4310,4310,4310,4310,0
20241105,204500,19837560,4310,4310,4310,4310,0
20241105,204400,19837560,4310,4310,4310,4310,0
20241105,204300,19837560,4310,4310,4310,4310,0
20241105,204200,19837560,4310,4310,4310,4310,0
20241105,204100,19837560,4310,4310,4310,4310,0
20241105,204000,19837560,4310,4310,4310,4310,0
20241105,203900,19837560,4310,4310,4310,4310,0
20241105,203800,19837560,4310,4310,4310,4310,0
20241105,203700,19837560,4310,4310,4310,4310,0
20241105,203600,19837560,4310,4310,4310,4310,0
20241105,203500,19837560,4310,4310,4310,4310,0
20241105,203400,19837560,4310,4310,4310,4310,0
20241105,203300,19837560,4310,4310,4310,4310,0
20241105,203200,19837560,4310,4310,4310,4310,0
20241105,203100,19837560,4310,4310,4310,4310,0
20241105,203000,19837560,4310,4310,4310,4310,0
20241105,202900,19837560,4310,4310,4310,4310,0
20241105,202800,19837560,4310,4310,4310,4310,0
20241105,202700,19837560,4310,4310,4310,4310,0
20241105,202600,19837560,4310,4310,4310,4310,0
20241105,202500,19837560,4310,4310,4310,4310,0
20241105,202400,19837560,4310,4310,4310,4310,0
20241105,202300,19837560,4310,4310,4310,4310,0
20241105,202200,19837560,4310,4310,4310,4310,0
20241105,202100,19837560,4310,4310,4310,4310,0
20241105,202000,19837560,4310,4310,4310,4310,0
20241105,201900,19837560,4310,4310,4310,4310,0
20241105,201800,19837560,4310,4310,4310,4310,66
20241105,201700,19837560,4310,4310,4310,4310,0
20241105,201600,19837560,4310,4310,4310,4310,0
20241105,201500,19837560,4310,4310,4310,4310,0
20241105,201400,19837560,4310,4310,4310,4310,0
20241105,201300,19837560,4310,4310,4310,4310,0
20241105,201200,19837560,4310,4310,4310,4310,0
20241105,201100,19837560,4310,4310,4310,4310,0
20241105,201000,19837560,4310,4310,4310,4310,0
20241105,200900,19837560,4310,4310,4310,4310,0
20241105,200800,19837560,4310,4310,4310,4310,0
20241105,200700,19837560,4310,4310,4310,4310,0
20241105,200600,19837560,4310,4310,4310,4310,0
20241105,200500,19837560,4310,4310,4310,4310,0
20241105,200400,19837560,4310,4310,4310,4310,0
20241105,200300,19837560,4310,4310,4310,4310,0
20241105,200200,19837560,4310,4310,4310,4310,0
20241105,200100,19837560,4310,4310,4310,4310,0
20241105,200000,19837560,4310,4310,4310,4310,0
20241105,195900,19837560,4310,4310,4310,4310,0
20241105,195800,19837560,4310,4310,4310,4310,0
20241105,195700,19837560,4310,4310,4310,4310,0
20241105,195600,19837560,4310,4310,4310,4310,0
20241105,195500,19837560,4310,4310,4310,4310,0
20241105,195400,19837560,4310,4310,4310,4310,0
20241105,195300,19837560,4310,4310,4310,4310,0
20241105,195200,19837560,4310,4310,4310,4310,0
20241105,195100,19837560,4310,4310,4310,4310,0
20241105,195000,19837560,4310,4310,4310,4310,0
20241105,194900,19837560,4310,4310,4310,4310,0
20241105,194800,19837560,4310,4310,4310,4310,66
20241105,194700,19837560,4310,4310,4310,4310,0
20241105,194600,19837560,4310,4310,4310,4310,0
20241105,194500,19837560,4310,4310,4310,4310,0
20241105,194400,19837560,4310,4310,4310,4310,0
20241105,194300,19837560,4310,4310,4310,4310,0
20241105,194200,19837560,4310,4310,4310,4310,0
20241105,194100,19837560,4310,4310,4310,4310,0
20241105,194000,19837560,4310,4310,4310,4310,0
20241105,193900,19837560,4310,4310,4310,4310,0
20241105,193800,19837560,4310,4310,4310,4310,0
20241105,193700,19837560,4310,4310,4310,4310,0
20241105,193600,19837560,4310,4310,4310,4310,0
20241105,193500,19837560,4310,4310,4310,4310,0
20241105,193400,19837560,4310,4310,4310,4310,0
20241105,193300,19837560,4310,4310,4310,4310,0
20241105,193200,19837560,4310,4310,4310,4310,0
20241105,193100,19837560,4310,4310,4310,4310,0
20241105,193000,19837560,4310,4310,4310,4310,0
20241105,192900,19837560,4310,4310,4310,4310,0
20241105,192800,19837560,4310,4310,4310,4310,0
20241105,192700,19837560,4310,4310,4310,4310,0
20241105,192600,19837560,4310,4310,4310,4310,0
20241105,192500,19837560,4310,4310,4310,4310,0
20241105,192400,19837560,4310,4310,4310,4310,0
20241105,192300,19837560,4310,4310,4310,4310,0
20241105,192200,19837560,4310,4310,4310,4310,0
20241105,192100,19837560,4310,4310,4310,4310,0
20241105,192000,19837560,4310,4310,4310,4310,0
20241105,191900,19837560,4310,4310,4310,4310,0
20241105,191800,19837560,4310,4310,4310,4310,66
20241105,191700,19837560,4310,4310,4310,4310,0
20241105,191600,19837560,4310,4310,4310,4310,0
20241105,191500,19837560,4310,4310,4310,4310,0
20241105,191400,19837560,4310,4310,4310,4310,0
20241105,191300,19837560,4310,4310,4310,4310,0
20241105,191200,19837560,4310,4310,4310,4310,0
20241105,191100,19837560,4310,4310,4310,4310,0
20241105,191000,19837560,4310,4310,4310,4310,0
20241105,190900,19837560,4310,4310,4310,4310,0
20241105,190800,19837560,4310,4310,4310,4310,0
20241105,190700,19837560,4310,4310,4310,4310,0
20241105,190600,19837560,4310,4310,4310,4310,0
20241105,190500,19837560,4310,4310,4310,4310,0
20241105,190400,19837560,4310,4310,4310,4310,0
20241105,190300,19837560,4310,4310,4310,4310,0
20241105,190200,19837560,4310,4310,4310,4310,0
20241105,190100,19837560,4310,4310,4310,4310,0
20241105,190000,19837560,4310,4310,4310,4310,0
20241105,185900,19837560,4310,4310,4310,4310,0
20241105,185800,19837560,4310,4310,4310,4310,0
20241105,185700,19837560,4310,4310,4310,4310,0
20241105,185600,19837560,4310,4310,4310,4310,0
20241105,185500,19837560,4310,4310,4310,4310,0
20241105,185400,19837560,4310,4310,4310,4310,0
20241105,185300,19837560,4310,4310,4310,4310,0
20241105,185200,19837560,4310,4310,4310,4310,0
20241105,185100,19837560,4310,4310,4310,4310,0
20241105,185000,19837560,4310,4310,4310,4310,0
20241105,184900,19837560,4310,4310,4310,4310,0
20241105,184800,19837560,4310,4310,4310,4310,66
20241105,184700,19837560,4310,4310,4310,4310,0
20241105,184600,19837560,4310,4310,4310,4310,0
20241105,184500,19837560,4310,4310,4310,4310,0
20241105,184400,19837560,4310,4310,4310,4310,0
20241105,184300,19837560,4310,4310,4310,4310,0
20241105,184200,19837560,4310,4310,4310,4310,0
20241105,184100,19837560,4310,4310,4310,4310,0
20241105,184000,19837560,4310,4310,4310,4310,0
20241105,183900,19837560,4310,4310,4310,4310,0
20241105,183800,19837560,4310,4310,4310,4310,0
20241105,183700,19837560,4310,4310,4310,4310,0
20241105,183600,19837560,4310,4310,4310,4310,0
20241105,183500,19837560,4310,4310,4310,4310,0
20241105,183400,19837560,4310,4310,4310,4310,0
20241105,183300,19837560,4310,4310,4310,4310,0
20241105,183200,19837560,4310,4310,4310,4310,0
20241105,183100,19837560,4310,4310,4310,4310,0
20241105,183000,19837560,4310,4310,4310,4310,0
20241105,182900,19837560,4310,4310,4310,4310,0
20241105,182800,19837560,4310,4310,4310,4310,0
20241105,182700,19837560,4310,4310,4310,4310,0
20241105,182600,19837560,4310,4310,4310,4310,0
20241105,182500,19837560,4310,4310,4310,4310,0
20241105,182400,19837560,4310,4310,4310,4310,0
20241105,182300,19837560,4310,4310,4310,4310,0
20241105,182200,19837560,4310,4310,4310,4310,0
20241105,182100,19837560,4310,4310,4310,4310,0
20241105,182000,19837560,4310,4310,4310,4310,0
20241105,181900,19837560,4310,4310,4310,4310,0
20241105,181800,19837560,4310,4310,4310,4310,66
20241105,181700,19837560,4310,4310,4310,4310,0
20241105,181600,19837560,4310,4310,4310,4310,0
20241105,181500,19837560,4310,4310,4310,4310,0
20241105,181400,19837560,4310,4310,4310,4310,0
20241105,181300,19837560,4310,4310,4310,4310,0
20241105,181200,19837560,4310,4310,4310,4310,0
20241105,181100,19837560,4310,4310,4310,4310,0
20241105,181000,19837560,4310,4310,4310,4310,0
20241105,180900,19837560,4310,4310,4310,4310,0
20241105,180800,19837560,4310,4310,4310,4310,0
20241105,180700,19837560,4310,4310,4310,4310,0
20241105,180600,19837560,4310,4310,4310,4310,0
20241105,180500,19837560,4310,4310,4310,4310,0
20241105,180400,19837560,4310,4310,4310,4310,0
20241105,180300,19837560,4310,4310,4310,4310,0
20241105,180200,19837560,4310,4310,4310,4310,0
20241105,180100,19837560,4310,4310,4310,4310,0
20241105,180000,19837560,4310,4310,4310,4310,0
20241105,175900,19837560,4310,4310,4310,4310,0
20241105,175800,19837560,4310,4310,4310,4310,0
20241105,175700,19837560,4310,4310,4310,4310,0
20241105,175600,19837560,4310,4310,4310,4310,0
20241105,175500,19837560,4310,4310,4310,4310,0
20241105,175400,19837560,4310,4310,4310,4310,0
20241105,175300,19837560,4310,4310,4310,4310,0
20241105,175200,19837560,4310,4310,4310,4310,0
20241105,175100,19837560,4310,4310,4310,4310,0
20241105,175000,19837560,4310,4310,4310,4310,0
20241105,174900,19837560,4310,4310,4310,4310,0
20241105,174800,19837560,4310,4310,4310,4310,66
20241105,174700,19837560,4310,4310,4310,4310,0
20241105,174600,19837560,4310,4310,4310,4310,0
20241105,174500,19837560,4310,4310,4310,4310,0
20241105,174400,19837560,4310,4310,4310,4310,0
20241105,174300,19837560,4310,4310,4310,4310,0
20241105,174200,19837560,4310,4310,4310,4310,0
20241105,174100,19837560,4310,4310,4310,4310,0
20241105,174000,19837560,4310,4310,4310,4310,0
20241105,173900,19837560,4310,4310,4310,4310,0
20241105,173800,19837560,4310,4310,4310,4310,0
20241105,173700,19837560,4310,4310,4310,4310,0
20241105,173600,19837560,4310,4310,4310,4310,0
20241105,173500,19837560,4310,4310,4310,4310,0
20241105,173400,19837560,4310,4310,4310,4310,0
20241105,173300,19837560,4310,4310,4310,4310,0
20241105,173200,19837560,4310,4310,4310,4310,0
20241105,173100,19837560,4310,4310,4310,4310,0
20241105,173000,19837560,4310,4310,4310,4310,0
20241105,172900,19837560,4310,4310,4310,4310,0
20241105,172800,19837560,4310,4310,4310,4310,0
20241105,172700,19837560,4310,4310,4310,4310,0
20241105,172600,19837560,4310,4310,4310,4310,0
20241105,172500,19837560,4310,4310,4310,4310,0
20241105,172400,19837560,4310,4310,4310,4310,0
20241105,172300,19837560,4310,4310,4310,4310,0
20241105,172200,19837560,4310,4310,4310,4310,0
20241105,172100,19837560,4310,4310,4310,4310,0
20241105,172000,19837560,4310,4310,4310,4310,0
20241105,171900,19837560,4310,4310,4310,4310,0
20241105,171800,19837560,4310,4310,4310,4310,66
20241105,171700,19837560,4310,4310,4310,4310,0
20241105,171600,19837560,4310,4310,4310,4310,0
20241105,171500,19837560,4310,4310,4310,4310,0
20241105,171400,19837560,4310,4310,4310,4310,0
20241105,171300,19837560,4310,4310,4310,4310,0
20241105,171200,19837560,4310,4310,4310,4310,0
20241105,171100,19837560,4310,4310,4310,4310,0
20241105,171000,19837560,4310,4310,4310,4310,0
20241105,170900,19837560,4310,4310,4310,4310,0
20241105,170800,19837560,4310,4310,4310,4310,0
20241105,170700,19837560,4310,4310,4310,4310,0
20241105,170600,19837560,4310,4310,4310,4310,0
20241105,170500,19837560,4310,4310,4310,4310,0
20241105,170400,19837560,4310,4310,4310,4310,0
20241105,170300,19837560,4310,4310,4310,4310,0
20241105,170200,19837560,4310,4310,4310,4310,0
20241105,170100,19837560,4310,4310,4310,4310,0
20241105,170000,19837560,4310,4310,4310,4310,0
20241105,165900,19837560,4310,4310,4310,4310,0
20241105,165800,19837560,4310,4310,4310,4310,0
20241105,165700,19837560,4310,4310,4310,4310,0
20241105,165600,19837560,4310,4310,4310,4310,0
20241105,165500,19837560,4310,4310,4310,4310,0
20241105,165400,19837560,4310,4310,4310,4310,0
20241105,165300,19837560,4310,4310,4310,4310,0
20241105,165200,19837560,4310,4310,4310,4310,0
20241105,165100,19837560,4310,4310,4310,4310,0
20241105,165000,19837560,4310,4310,4310,4310,0
20241105,164900,19837560,4310,4310,4310,4310,0
20241105,164800,19837560,4310,4310,4310,4310,66
20241105,164700,19837560,4310,4310,4310,4310,0
20241105,164600,19837560,4310,4310,4310,4310,0
20241105,164500,19837560,4310,4310,4310,4310,0
20241105,164400,19837560,4310,4310,4310,4310,0
20241105,164300,19837560,4310,4310,4310,4310,0
20241105,164200,19837560,4310,4310,4310,4310,0
20241105,164100,19837560,4310,4310,4310,4310,0
20241105,164000,19837560,4310,4310,4310,4310,0
20241105,163900,19837560,4310,4310,4310,4310,0
20241105,163800,19837560,4310,4310,4310,4310,0
20241105,163700,19837560,4310,4310,4310,4310,0
20241105,163600,19837560,4310,4310,4310,4310,0
20241105,163500,19837560,4310,4310,4310,4310,0
20241105,163400,19837560,4310,4310,4310,4310,0
20241105,163300,19837560,4310,4310,4310,4310,0
20241105,163200,19837560,4310,4310,4310,4310,0
20241105,163100,19837560,4310,4310,4310,4310,0
20241105,163000,19837560,4310,4310,4310,4310,0
20241105,162900,19837560,4310,4310,4310,4310,0
20241105,162800,19837560,4310,4310,4310,4310,0
20241105,162700,19837560,4310,4310,4310,4310,0
20241105,162600,19837560,4310,4310,4310,4310,0
20241105,162500,19837560,4310,4310,4310,4310,0
20241105,162400,19837560,4310,4310,4310,4310,0
20241105,162300,19837560,4310,4310,4310,4310,0
20241105,162200,19837560,4310,4310,4310,4310,0
20241105,162100,19837560,4310,4310,4310,4310,0
20241105,162000,19837560,4310,4310,4310,4310,0
20241105,161900,19837560,4310,4310,4310,4310,0
20241105,161800,19837560,4310,4310,4310,4310,66
20241105,161700,19837560,4310,4310,4310,4310,0
20241105,161600,19837560,4310,4310,4310,4310,0
20241105,161500,19837560,4310,4310,4310,4310,0
20241105,161400,19837560,4310,4310,4310,4310,0
20241105,161300,19837560,4310,4310,4310,4310,0
20241105,161200,19837560,4310,4310,4310,4310,0
20241105,161100,19837560,4310,4310,4310,4310,0
20241105,161000,19837560,4310,4310,4310,4310,0
20241105,160900,19837560,4310,4310,4310,4310,0
20241105,160800,19837560,4310,4310,4310,4310,0
20241105,160700,19837560,4310,4310,4310,4310,0
20241105,160600,19837560,4310,4310,4310,4310,0
20241105,160500,19837560,4310,4310,4310,4310,0
20241105,160400,19837560,4310,4310,4310,4310,0
20241105,160300,19837560,4310,4310,4310,4310,0
20241105,160200,19837560,4310,4310,4310,4310,0
20241105,160100,19837560,4310,4310,4310,4310,0
20241105,160000,19837560,4310,4310,4310,4310,0
20241105,155900,19837560,4310,4310,4310,4310,0
20241105,155800,19837560,4310,4310,4310,4310,0
20241105,155700,19837560,4310,4310,4310,4310,0
20241105,155600,19837560,4310,4310,4310,4310,0
20241105,155500,19837560,4310,4310,4310,4310,0
20241105,155400,19837560,4310,4310,4310,4310,0
20241105,155300,19837560,4310,4310,4310,4310,0
20241105,155200,19837560,4310,4310,4310,4310,0
20241105,155100,19837560,4310,4310,4310,4310,0
20241105,155000,19837560,4310,4310,4310,4310,0
20241105,154900,19837560,4310,4310,4310,4310,0
20241105,154800,19837560,4310,4310,4310,4310,66
20241105,154700,19837560,4310,4310,4310,4310,0
20241105,154600,19837560,4310,4310,4310,4310,0
20241105,154500,19837560,4310,4310,4310,4310,0
20241105,154400,19837560,4310,4310,4310,4310,0
20241105,154300,19837560,4310,4310,4310,4310,0
20241105,154200,19837560,4310,4310,4310,4310,0
20241105,154100,19837560,4310,4310,4310,4310,0
20241105,154000,19837560,4310,4310,4310,4310,0
20241105,153900,19837560,4310,4310,4310,4310,0
20241105,153800,19837560,4310,4310,4310,4310,0
20241105,153700,19837560,4310,4310,4310,4310,0
20241105,153600,19837560,4310,4310,4310,4310,0
20241105,153500,19837560,4310,4310,4310,4310,0
20241105,153400,19837560,4310,4310,4310,4310,0
20241105,153300,19837560,4310,4310,4310,4310,0
20241105,153200,19837560,4310,4310,4310,4310,0
20241105,153100,19837560,4310,4310,4310,4310,0
20241105,153000,19837560,4310,4310,4310,4310,66
20241105,152900,19553100,4325,4325,4325,4325,0
20241105,152800,19553100,4325,4325,4325,4325,0
20241105,152700,19553100,4325,4325,4325,4325,0
20241105,152600,19553100,4325,4325,4325,4325,0
20241105,152500,19553100,4325,4325,4325,4325,0
20241105,152400,19553100,4325,4325,4325,4325,0
20241105,152300,19553100,4325,4325,4325,4325,0
20241105,152200,19553100,4325,4325,4325,4325,0
20241105,152100,19553100,4325,4325,4325,4325,0
20241105,152000,19553100,4325,4325,4325,4325,0
20241105,151900,19553100,4325,4325,4325,4325,0
20241105,151800,19553100,4325,4325,4325,4325,0
20241105,151700,19553100,4325,4325,4325,4325,0
20241105,151600,19553100,4325,4325,4325,4325,0
20241105,151500,19553100,4325,4325,4325,4325,0
20241105,151400,19553100,4325,4325,4325,4325,2
20241105,151300,19544450,4325,4325,4325,4325,1
20241105,151200,19540125,4310,4310,4310,4310,0
20241105,151100,19540125,4310,4310,4310,4310,0
20241105,151000,19540125,4310,4310,4310,4310,0
20241105,150900,19540125,4310,4310,4310,4310,0
20241105,150800,19540125,4310,4310,4310,4310,0
20241105,150700,19540125,4310,4310,4310,4310,59
20241105,150600,19285835,4310,4310,4310,4310,0
20241105,150500,19285835,4310,4310,4310,4310,0
20241105,150400,19285835,4310,4310,4310,4310,5
20241105,150300,19264285,4310,4310,4310,4310,60
20241105,150200,19005685,4325,4325,4325,4325,0
20241105,150100,19005685,4325,4325,4325,4325,0
20241105,150000,19005685,4325,4325,4325,4325,0
20241105,145900,19005685,4325,4325,4325,4325,0
20241105,145800,19005685,4325,4325,4325,4325,0
20241105,145700,19005685,4325,4325,4325,4325,0
20241105,145600,19005685,4325,4325,4325,4325,0
20241105,145500,19005685,4325,4325,4325,4325,0
20241105,145400,19005685,4325,4325,4325,4325,0
20241105,145300,19005685,4325,4325,4325,4325,0
20241105,145200,19005685,4325,4325,4325,4325,0
20241105,145100,19005685,4325,4325,4325,4325,0
20241105,145000,19005685,4325,4325,4325,4325,0
20241105,144900,19005685,4325,4325,4325,4325,0
20241105,144800,19005685,4325,4325,4325,4325,50
20241105,144700,18789435,4325,4325,4325,4325,0
20241105,144600,18789435,4325,4325,4325,4325,0
20241105,144500,18789435,4325,4325,4325,4325,0
20241105,144400,18789435,4325,4325,4325,4325,0
20241105,144300,18789435,4325,4325,4325,4325,0
20241105,144200,18789435,4325,4325,4325,4325,0
20241105,144100,18789435,4325,4325,4325,4325,0
20241105,144000,18789435,4325,4325,4325,4325,0
20241105,143900,18789435,4325,4325,4325,4325,0
20241105,143800,18789435,4325,4310,4325,4310,102
20241105,143700,18349800,4335,4335,4335,4335,0
20241105,143600,18349800,4335,4335,4335,4335,0
20241105,143500,18349800,4335,4335,4335,4335,0
20241105,143400,18349800,4335,4335,4335,4335,0
20241105,143300,18349800,4335,4335,4335,4335,0
20241105,143200,18349800,4335,4335,4335,4335,0
20241105,143100,18349800,4335,4335,4335,4335,0
20241105,143000,18349800,4335,4335,4335,4335,0
20241105,142900,18349800,4335,4335,4335,4335,1
20241105,142800,18345465,4330,4330,4330,4330,0
20241105,142700,18345465,4330,4330,4330,4330,0
20241105,142600,18345465,4330,4330,4330,4330,7
20241105,142500,18315155,4330,4330,4330,4330,0
20241105,142400,18315155,4330,4330,4330,4330,1
20241105,142300,18310825,4310,4310,4310,4310,0
20241105,142200,18310825,4310,4310,4310,4310,0
20241105,142100,18310825,4310,4310,4310,4310,0
20241105,142000,18310825,4310,4310,4310,4310,0
20241105,141900,18310825,4310,4310,4310,4310,0
20241105,141800,18310825,4310,4310,4310,4310,0
20241105,141700,18310825,4310,4310,4310,4310,30
20241105,141600,18181525,4310,4310,4310,4310,0
20241105,141500,18181525,4310,4310,4310,4310,13
20241105,141400,18125495,4310,4310,4310,4310,0
20241105,141300,18125495,4310,4310,4310,4310,0
20241105,141200,18125495,4310,4310,4310,4310,0
20241105,141100,18125495,4310,4310,4310,4310,59
20241105,141000,17871205,4310,4315,4315,4310,265
20241105,140900,16729010,4320,4330,4330,4320,143
20241105,140800,16111240,4340,4340,4340,4340,0
20241105,140700,16111240,4340,4340,4340,4340,0
20241105,140600,16111240,4340,4340,4340,4340,100
20241105,140500,15677240,4340,4340,4340,4340,0
20241105,140400,15677240,4340,4340,4340,4340,85
20241105,140300,15308340,4340,4340,4340,4340,0
20241105,140200,15308340,4340,4340,4340,4340,0
20241105,140100,15308340,4340,4340,4340,4340,0
20241105,140000,15308340,4340,4340,4340,4340,0
20241105,135900,15308340,4340,4340,4340,4340,0
20241105,135800,15308340,4340,4340,4340,4340,0
20241105,135700,15308340,4340,4340,4340,4340,0
20241105,135600,15308340,4340,4340,4340,4340,0
20241105,135500,15308340,4340,4340,4340,4340,0
20241105,135400,15308340,4340,4340,4340,4340,0
20241105,135300,15308340,4340,4340,4340,4340,0
20241105,135200,15308340,4340,4340,4340,4340,0
20241105,135100,15308340,4340,4340,4340,4340,0
20241105,135000,15308340,4340,4340,4340,4340,0
20241105,134900,15308340,4340,4340,4340,4340,0
20241105,134800,15308340,4340,4340,4340,4340,0
20241105,134700,15308340,4340,4340,4340,4340,0
20241105,134600,15308340,4340,4340,4340,4340,0
20241105,134500,15308340,4340,4340,4340,4340,0
20241105,134400,15308340,4340,4340,4340,4340,0
20241105,134300,15308340,4340,4340,4340,4340,0
20241105,134200,15308340,4340,4340,4340,4340,0
20241105,134100,15308340,4340,4340,4340,4340,3
20241105,134000,15295320,4340,4340,4340,4340,0
20241105,133900,15295320,4340,4340,4340,4340,0
20241105,133800,15295320,4340,4340,4340,4340,0
20241105,133700,15295320,4340,4340,4340,4340,0
20241105,133600,15295320,4340,4340,4340,4340,0
20241105,133500,15295320,4340,4340,4340,4340,0
20241105,133400,15295320,4340,4340,4340,4340,0
20241105,133300,15295320,4340,4340,4340,4340,0
20241105,133200,15295320,4340,4340,4340,4340,0
20241105,133100,15295320,4340,4340,4340,4340,0
20241105,133000,15295320,4340,4340,4340,4340,0
20241105,132900,15295320,4340,4340,4340,4340,0
20241105,132800,15295320,4340,4340,4340,4340,0
20241105,132700,15295320,4340,4340,4340,4340,0
20241105,132600,15295320,4340,4340,4340,4340,0
20241105,132500,15295320,4340,4340,4340,4340,0
20241105,132400,15295320,4340,4340,4340,4340,0
20241105,132300,15295320,4340,4340,4340,4340,0
20241105,132200,15295320,4340,4340,4340,4340,0
20241105,132100,15295320,4340,4340,4340,4340,0
20241105,132000,15295320,4340,4340,4340,4340,0
20241105,131900,15295320,4340,4340,4340,4340,0
20241105,131800,15295320,4340,4340,4340,4340,0
20241105,131700,15295320,4340,4340,4340,4340,0
20241105,131600,15295320,4340,4340,4340,4340,0
20241105,131500,15295320,4340,4340,4340,4340,0
20241105,131400,15295320,4340,4340,4340,4340,0
20241105,131300,15295320,4340,4340,4340,4340,0
20241105,131200,15295320,4340,4340,4340,4340,0
20241105,131100,15295320,4340,4340,4340,4340,185
20241105,131000,14492420,4340,4340,4340,4340,0
20241105,130900,14492420,4340,4340,4340,4340,1
20241105,130800,14488080,4330,4330,4330,4330,20
20241105,130700,14401480,4355,4355,4355,4355,0
20241105,130600,14401480,4355,4355,4355,4355,0
20241105,130500,14401480,4355,4355,4355,4355,0
20241105,130400,14401480,4355,4355,4355,4355,0
20241105,130300,14401480,4355,4355,4355,4355,0
20241105,130200,14401480,4355,4355,4355,4355,100
20241105,130100,13965980,4355,4355,4355,4355,0
20241105,130000,13965980,4355,4355,4355,4355,0
20241105,125900,13965980,4355,4355,4355,4355,0
20241105,125800,13965980,4355,4355,4355,4355,0
20241105,125700,13965980,4355,4355,4355,4355,0
20241105,125600,13965980,4355,4355,4355,4355,0
20241105,125500,13965980,4355,4355,4355,4355,0
20241105,125400,13965980,4355,4355,4355,4355,0
20241105,125300,13965980,4355,4355,4355,4355,0
20241105,125200,13965980,4355,4355,4355,4355,0
20241105,125100,13965980,4355,4355,4355,4355,0
20241105,125000,13965980,4355,4355,4355,4355,0
20241105,124900,13965980,4355,4355,4355,4355,0
20241105,124800,13965980,4355,4355,4355,4355,0
20241105,124700,13965980,4355,4355,4355,4355,1
20241105,124600,13961625,4330,4330,4330,4330,31
20241105,124500,13827395,4360,4360,4360,4360,0
20241105,124400,13827395,4360,4360,4360,4360,0
20241105,124300,13827395,4360,4360,4360,4360,0
20241105,124200,13827395,4360,4360,4360,4360,0
20241105,124100,13827395,4360,4360,4360,4360,0
20241105,124000,13827395,4360,4355,4360,4355,200
20241105,123900,12955415,4360,4360,4360,4360,0
20241105,123800,12955415,4360,4360,4360,4360,0
20241105,123700,12955415,4360,4340,4360,4340,1000
20241105,123600,8609365,4340,4340,4340,4340,0
20241105,123500,8609365,4340,4340,4340,4340,1
20241105,123400,8605025,4340,4340,4340,4340,0
20241105,123300,8605025,4340,4340,4340,4340,0
20241105,123200,8605025,4340,4335,4340,4335,15
20241105,123100,8539995,4340,4340,4340,4340,0
20241105,123000,8539995,4340,4340,4340,4340,0
20241105,122900,8539995,4340,4340,4340,4340,0
20241105,122800,8539995,4340,4340,4340,4340,0
20241105,122700,8539995,4340,4340,4340,4340,0
20241105,122600,8539995,4340,4340,4340,4340,0
20241105,122500,8539995,4340,4340,4340,4340,0
20241105,122400,8539995,4340,4340,4340,4340,0
20241105,122300,8539995,4340,4340,4340,4340,0
20241105,122200,8539995,4340,4340,4340,4340,0
20241105,122100,8539995,4340,4340,4340,4340,0
20241105,122000,8539995,4340,4340,4340,4340,0
20241105,121900,8539995,4340,4340,4340,4340,0
20241105,121800,8539995,4340,4340,4340,4340,0
20241105,121700,8539995,4340,4340,4340,4340,0
20241105,121600,8539995,4340,4340,4340,4340,0
20241105,121500,8539995,4340,4340,4340,4340,0
20241105,121400,8539995,4340,4340,4340,4340,0
20241105,121300,8539995,4340,4340,4340,4340,0
20241105,121200,8539995,4340,4340,4340,4340,0
20241105,121100,8539995,4340,4340,4340,4340,0
20241105,121000,8539995,4340,4340,4340,4340,0
20241105,120900,8539995,4340,4340,4340,4340,0
20241105,120800,8539995,4340,4340,4340,4340,0
20241105,120700,8539995,4340,4340,4340,4340,0
20241105,120600,8539995,4340,4340,4340,4340,0
20241105,120500,8539995,4340,4340,4340,4340,0
20241105,120400,8539995,4340,4340,4340,4340,2
20241105,120300,8531315,4340,4340,4340,4340,1
20241105,120200,8526975,4350,4350,4350,4350,0
20241105,120100,8526975,4350,4350,4350,4350,0
20241105,120000,8526975,4350,4350,4350,4350,0
20241105,115900,8526975,4350,4350,4350,4350,0
20241105,115800,8526975,4350,4350,4350,4350,0
20241105,115700,8526975,4350,4350,4350,4350,0
20241105,115600,8526975,4350,4350,4350,4350,1
20241105,115500,8522625,4345,4345,4345,4345,0
20241105,115400,8522625,4345,4345,4345,4345,4
20241105,115300,8505245,4345,4345,4345,4345,16
20241105,115200,8435725,4360,4360,4360,4360,0
20241105,115100,8435725,4360,4360,4360,4360,0
20241105,115000,8435725,4360,4360,4360,4360,0
20241105,114900,8435725,4360,4360,4360,4360,0
20241105,114800,8435725,4360,4360,4360,4360,0
20241105,114700,8435725,4360,4360,4360,4360,0
20241105,114600,8435725,4360,4360,4360,4360,0
20241105,114500,8435725,4360,4360,4360,4360,0
20241105,114400,8435725,4360,4360,4360,4360,0
20241105,114300,8435725,4360,4360,4360,4360,0
20241105,114200,8435725,4360,4360,4360,4360,0
20241105,114100,8435725,4360,4360,4360,4360,0
20241105,114000,8435725,4360,4360,4360,4360,0
20241105,113900,8435725,4360,4360,4360,4360,0
20241105,113800,8435725,4360,4360,4360,4360,0
20241105,113700,8435725,4360,4360,4360,4360,0
20241105,113600,8435725,4360,4360,4360,4360,0
20241105,113500,8435725,4360,4360,4360,4360,0
20241105,113400,8435725,4360,4360,4360,4360,0
20241105,113300,8435725,4360,4360,4360,4360,0
20241105,113200,8435725,4360,4360,4360,4360,0
20241105,113100,8435725,4360,4360,4360,4360,0
20241105,113000,8435725,4360,4360,4360,4360,0
20241105,112900,8435725,4360,4360,4360,4360,0
20241105,112800,8435725,4360,4360,4360,4360,0
20241105,112700,8435725,4360,4360,4360,4360,0
20241105,112600,8435725,4360,4360,4360,4360,0
20241105,112500,8435725,4360,4360,4360,4360,0
20241105,112400,8435725,4360,4360,4360,4360,0
20241105,112300,8435725,4360,4360,4360,4360,0
20241105,112200,8435725,4360,4345,4360,4345,27
20241105,112100,8318285,4350,4350,4350,4350,0
20241105,112000,8318285,4350,4350,4350,4350,0
20241105,111900,8318285,4350,4350,4350,4350,0
20241105,111800,8318285,4350,4350,4350,4350,0
20241105,111700,8318285,4350,4350,4350,4350,0
20241105,111600,8318285,4350,4350,4350,4350,0
20241105,111500,8318285,4350,4350,4350,4350,0
20241105,111400,8318285,4350,4350,4350,4350,0
20241105,111300,8318285,4350,4345,4350,4345,62
20241105,111200,8048640,4345,4345,4345,4345,0
20241105,111100,8048640,4345,4345,4345,4345,0
20241105,111000,8048640,4345,4345,4345,4345,0
20241105,110900,8048640,4345,4345,4345,4345,0
20241105,110800,8048640,4345,4345,4345,4345,1
20241105,110700,8044295,4340,4340,4340,4340,0
20241105,110600,8044295,4340,4340,4340,4340,0
20241105,110500,8044295,4340,4335,4340,4335,136
20241105,110400,7454730,4340,4340,4340,4340,0
20241105,110300,7454730,4340,4340,4340,4340,0
20241105,110200,7454730,4340,4340,4340,4340,0
20241105,110100,7454730,4340,4340,4340,4340,0
20241105,110000,7454730,4340,4340,4340,4340,0
20241105,105900,7454730,4340,4340,4340,4340,0
20241105,105800,7454730,4340,4340,4340,4340,0
20241105,105700,7454730,4340,4340,4340,4340,0
20241105,105600,7454730,4340,4340,4340,4340,0
20241105,105500,7454730,4340,4340,4340,4340,0
20241105,105400,7454730,4340,4340,4340,4340,0
20241105,105300,7454730,4340,4310,4340,4310,2
20241105,105200,7446080,4310,4310,4310,4310,0
20241105,105100,7446080,4310,4310,4310,4310,2
20241105,105000,7437460,4310,4310,4310,4310,0
20241105,104900,7437460,4310,4310,4310,4310,214
20241105,104800,6515120,4340,4340,4340,4340,0
20241105,104700,6515120,4340,4340,4340,4340,0
20241105,104600,6515120,4340,4340,4340,4340,0
20241105,104500,6515120,4340,4340,4340,4340,0
20241105,104400,6515120,4340,4340,4340,4340,0
20241105,104300,6515120,4340,4340,4340,4340,0
20241105,104200,6515120,4340,4340,4340,4340,0
20241105,104100,6515120,4340,4340,4340,4340,0
20241105,104000,6515120,4340,4340,4340,4340,0
20241105,103900,6515120,4340,4340,4340,4340,1
20241105,103800,6510780,4340,4340,4340,4340,0
20241105,103700,6510780,4340,4340,4340,4340,0
20241105,103600,6510780,4340,4330,4340,4330,32
20241105,103500,6372060,4330,4330,4330,4330,2
20241105,103400,6363400,4315,4315,4315,4315,84
20241105,103300,6000940,4320,4325,4325,4320,3
20241105,103200,5987975,4340,4340,4340,4340,0
20241105,103100,5987975,4340,4340,4340,4340,0
20241105,103000,5987975,4340,4340,4340,4340,0
20241105,102900,5987975,4340,4340,4340,4340,0
20241105,102800,5987975,4340,4340,4340,4340,0
20241105,102700,5987975,4340,4340,4340,4340,0
20241105,102600,5987975,4340,4340,4340,4340,0
20241105,102500,5987975,4340,4340,4340,4340,1
20241105,102400,5983635,4335,4330,4345,4330,6
20241105,102300,5957615,4345,4345,4345,4345,0
20241105,102200,5957615,4345,4345,4345,4345,0
20241105,102100,5957615,4345,4350,4350,4315,29
20241105,102000,5832360,4320,4325,4325,4320,110
20241105,101900,5356670,4350,4325,4350,4325,101
20241105,101800,4919820,4325,4325,4325,4325,100
20241105,101700,4487320,4325,4325,4325,4325,0
20241105,101600,4487320,4325,4325,4325,4325,0
20241105,101500,4487320,4325,4325,4325,4325,2
20241105,101400,4478670,4350,4350,4350,4350,0
20241105,101300,4478670,4350,4350,4350,4350,0
20241105,101200,4478670,4350,4350,4350,4350,0
20241105,101100,4478670,4350,4350,4350,4350,0
20241105,101000,4478670,4350,4350,4350,4350,0
20241105,100900,4478670,4350,4350,4350,4350,0
20241105,100800,4478670,4350,4350,4350,4350,0
20241105,100700,4478670,4350,4350,4350,4350,0
20241105,100600,4478670,4350,4350,4350,4350,0
20241105,100500,4478670,4350,4350,4350,4350,0
20241105,100400,4478670,4350,4350,4350,4350,1
20241105,100300,4474320,4350,4350,4350,4350,0
20241105,100200,4474320,4350,4350,4350,4350,0
20241105,100100,4474320,4350,4350,4350,4350,0
20241105,100000,4474320,4350,4350,4350,4350,0
20241105,095900,4474320,4350,4350,4350,4350,0
20241105,095800,4474320,4350,4350,4350,4350,16
20241105,095700,4404720,4330,4330,4330,4330,0
20241105,095600,4404720,4330,4330,4330,4330,2
20241105,095500,4396060,4350,4350,4350,4350,0
20241105,095400,4396060,4350,4350,4350,4350,0
20241105,095300,4396060,4350,4350,4350,4350,0
20241105,095200,4396060,4350,4350,4350,4350,1
20241105,095100,4391710,4330,4330,4330,4330,0
20241105,095000,4391710,4330,4330,4330,4330,0
20241105,094900,4391710,4330,4330,4330,4330,46
20241105,094800,4192530,4360,4360,4360,4360,0
20241105,094700,4192530,4360,4360,4360,4360,0
20241105,094600,4192530,4360,4360,4360,4360,0
20241105,094500,4192530,4360,4360,4360,4360,0
20241105,094400,4192530,4360,4360,4360,4360,0
20241105,094300,4192530,4360,4360,4360,4360,0
20241105,094200,4192530,4360,4360,4360,4360,2
20241105,094100,4183810,4360,4360,4360,4360,1
20241105,094000,4179450,4365,4365,4365,4365,0
20241105,093900,4179450,4365,4365,4365,4365,0
20241105,093800,4179450,4365,4365,4365,4365,0
20241105,093700,4179450,4365,4365,4365,4365,0
20241105,093600,4179450,4365,4365,4365,4365,0
20241105,093500,4179450,4365,4365,4365,4365,2
20241105,093400,4170720,4325,4325,4325,4325,115
20241105,093300,3673345,4325,4325,4325,4325,0
20241105,093200,3673345,4325,4325,4325,4325,0
20241105,093100,3673345,4325,4325,4325,4325,0
20241105,093000,3673345,4325,4325,4325,4325,0
20241105,092900,3673345,4325,4325,4325,4325,202
20241105,092800,2799695,4325,4325,4325,4325,18
20241105,092700,2721845,4325,4340,4340,4325,332
20241105,092600,1284745,4370,4370,4370,4370,0
20241105,092500,1284745,4370,4370,4370,4370,0
20241105,092400,1284745,4370,4370,4370,4370,0
20241105,092300,1284745,4370,4370,4370,4370,0
20241105,092200,1284745,4370,4370,4370,4370,0
20241105,092100,1284745,4370,4370,4370,4370,0
20241105,092000,1284745,4370,4370,4370,4370,0
20241105,091900,1284745,4370,4370,4370,4370,0
20241105,091800,1284745,4370,4370,4370,4370,0
20241105,091700,1284745,4370,4370,4370,4370,0
20241105,091600,1284745,4370,4370,4370,4370,0
20241105,091500,1284745,4370,4370,4370,4370,0
20241105,091400,1284745,4370,4370,4370,4370,0
20241105,091300,1284745,4370,4370,4370,4370,0
20241105,091200,1284745,4370,4365,4370,4365,7
20241105,091100,1254160,4370,4370,4370,4370,0
20241105,091000,1254160,4370,4370,4370,4370,0
20241105,090900,1254160,4370,4370,4370,4370,0
20241105,090800,1254160,4370,4370,4370,4370,0
20241105,090700,1254160,4370,4370,4370,4370,0
20241105,090600,1254160,4370,4370,4370,4370,1
20241105,090500,1249790,4340,4340,4340,4340,0
20241105,090400,1249790,4340,4340,4340,4340,1
20241105,090300,1245450,4375,4375,4375,4375,1
20241105,090200,1241075,4370,4370,4370,4370,2
20241105,090100,1232335,4330,4390,4390,4330,271
20241105,090000,48070,4370,4370,4370,4370,11