KissMeData/044340/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,192500,51464060,5760,5760,5760,5760,4
20241107,192400,51464060,5760,5760,5760,5760,0
20241107,192300,51464060,5760,5760,5760,5760,0
20241107,192200,51464060,5760,5760,5760,5760,0
20241107,192100,51464060,5760,5760,5760,5760,0
20241107,192000,51464060,5760,5760,5760,5760,0
20241107,191900,51464060,5760,5760,5760,5760,0
20241107,191800,51464060,5760,5760,5760,5760,0
20241107,191700,51464060,5760,5760,5760,5760,0
20241107,191600,51464060,5760,5760,5760,5760,0
20241107,191500,51464060,5760,5760,5760,5760,0
20241107,191400,51464060,5760,5760,5760,5760,0
20241107,191300,51464060,5760,5760,5760,5760,0
20241107,191200,51464060,5760,5760,5760,5760,0
20241107,191100,51464060,5760,5760,5760,5760,0
20241107,191000,51464060,5760,5760,5760,5760,0
20241107,190900,51464060,5760,5760,5760,5760,0
20241107,190800,51464060,5760,5760,5760,5760,0
20241107,190700,51464060,5760,5760,5760,5760,0
20241107,190600,51464060,5760,5760,5760,5760,0
20241107,190500,51464060,5760,5760,5760,5760,0
20241107,190400,51464060,5760,5760,5760,5760,0
20241107,190300,51464060,5760,5760,5760,5760,0
20241107,190200,51464060,5760,5760,5760,5760,0
20241107,190100,51464060,5760,5760,5760,5760,0
20241107,190000,51464060,5760,5760,5760,5760,0
20241107,185900,51464060,5760,5760,5760,5760,0
20241107,185800,51464060,5760,5760,5760,5760,0
20241107,185700,51464060,5760,5760,5760,5760,0
20241107,185600,51464060,5760,5760,5760,5760,0
20241107,185500,51464060,5760,5760,5760,5760,4
20241107,185400,51464060,5760,5760,5760,5760,0
20241107,185300,51464060,5760,5760,5760,5760,0
20241107,185200,51464060,5760,5760,5760,5760,0
20241107,185100,51464060,5760,5760,5760,5760,0
20241107,185000,51464060,5760,5760,5760,5760,0
20241107,184900,51464060,5760,5760,5760,5760,0
20241107,184800,51464060,5760,5760,5760,5760,0
20241107,184700,51464060,5760,5760,5760,5760,0
20241107,184600,51464060,5760,5760,5760,5760,0
20241107,184500,51464060,5760,5760,5760,5760,0
20241107,184400,51464060,5760,5760,5760,5760,0
20241107,184300,51464060,5760,5760,5760,5760,0
20241107,184200,51464060,5760,5760,5760,5760,0
20241107,184100,51464060,5760,5760,5760,5760,0
20241107,184000,51464060,5760,5760,5760,5760,0
20241107,183900,51464060,5760,5760,5760,5760,0
20241107,183800,51464060,5760,5760,5760,5760,0
20241107,183700,51464060,5760,5760,5760,5760,0
20241107,183600,51464060,5760,5760,5760,5760,0
20241107,183500,51464060,5760,5760,5760,5760,0
20241107,183400,51464060,5760,5760,5760,5760,0
20241107,183300,51464060,5760,5760,5760,5760,0
20241107,183200,51464060,5760,5760,5760,5760,0
20241107,183100,51464060,5760,5760,5760,5760,0
20241107,183000,51464060,5760,5760,5760,5760,0
20241107,182900,51464060,5760,5760,5760,5760,0
20241107,182800,51464060,5760,5760,5760,5760,0
20241107,182700,51464060,5760,5760,5760,5760,0
20241107,182600,51464060,5760,5760,5760,5760,0
20241107,182500,51464060,5760,5760,5760,5760,4
20241107,182400,51464060,5760,5760,5760,5760,0
20241107,182300,51464060,5760,5760,5760,5760,0
20241107,182200,51464060,5760,5760,5760,5760,0
20241107,182100,51464060,5760,5760,5760,5760,0
20241107,182000,51464060,5760,5760,5760,5760,0
20241107,181900,51464060,5760,5760,5760,5760,0
20241107,181800,51464060,5760,5760,5760,5760,0
20241107,181700,51464060,5760,5760,5760,5760,0
20241107,181600,51464060,5760,5760,5760,5760,0
20241107,181500,51464060,5760,5760,5760,5760,0
20241107,181400,51464060,5760,5760,5760,5760,0
20241107,181300,51464060,5760,5760,5760,5760,0
20241107,181200,51464060,5760,5760,5760,5760,0
20241107,181100,51464060,5760,5760,5760,5760,0
20241107,181000,51464060,5760,5760,5760,5760,0
20241107,180900,51464060,5760,5760,5760,5760,0
20241107,180800,51464060,5760,5760,5760,5760,0
20241107,180700,51464060,5760,5760,5760,5760,0
20241107,180600,51464060,5760,5760,5760,5760,0
20241107,180500,51464060,5760,5760,5760,5760,0
20241107,180400,51464060,5760,5760,5760,5760,0
20241107,180300,51464060,5760,5760,5760,5760,0
20241107,180200,51464060,5760,5760,5760,5760,0
20241107,180100,51464060,5760,5760,5760,5760,0
20241107,180000,51464060,5760,5760,5760,5760,0
20241107,175900,51464060,5760,5760,5760,5760,0
20241107,175800,51464060,5760,5760,5760,5760,0
20241107,175700,51464060,5760,5760,5760,5760,0
20241107,175600,51464060,5760,5760,5760,5760,0
20241107,175500,51464060,5760,5760,5760,5760,4
20241107,175400,51464060,5760,5760,5760,5760,0
20241107,175300,51464060,5760,5760,5760,5760,0
20241107,175200,51464060,5760,5760,5760,5760,0
20241107,175100,51464060,5760,5760,5760,5760,0
20241107,175000,51464060,5760,5760,5760,5760,0
20241107,174900,51464060,5760,5760,5760,5760,0
20241107,174800,51464060,5760,5760,5760,5760,0
20241107,174700,51464060,5760,5760,5760,5760,0
20241107,174600,51464060,5760,5760,5760,5760,0
20241107,174500,51464060,5760,5760,5760,5760,0
20241107,174400,51464060,5760,5760,5760,5760,0
20241107,174300,51464060,5760,5760,5760,5760,0
20241107,174200,51464060,5760,5760,5760,5760,0
20241107,174100,51464060,5760,5760,5760,5760,0
20241107,174000,51464060,5760,5760,5760,5760,0
20241107,173900,51464060,5760,5760,5760,5760,0
20241107,173800,51464060,5760,5760,5760,5760,0
20241107,173700,51464060,5760,5760,5760,5760,0
20241107,173600,51464060,5760,5760,5760,5760,0
20241107,173500,51464060,5760,5760,5760,5760,0
20241107,173400,51464060,5760,5760,5760,5760,0
20241107,173300,51464060,5760,5760,5760,5760,0
20241107,173200,51464060,5760,5760,5760,5760,0
20241107,173100,51464060,5760,5760,5760,5760,0
20241107,173000,51464060,5760,5760,5760,5760,0
20241107,172900,51464060,5760,5760,5760,5760,0
20241107,172800,51464060,5760,5760,5760,5760,0
20241107,172700,51464060,5760,5760,5760,5760,0
20241107,172600,51464060,5760,5760,5760,5760,0
20241107,172500,51464060,5760,5760,5760,5760,4
20241107,172400,51464060,5760,5760,5760,5760,0
20241107,172300,51464060,5760,5760,5760,5760,0
20241107,172200,51464060,5760,5760,5760,5760,0
20241107,172100,51464060,5760,5760,5760,5760,0
20241107,172000,51464060,5760,5760,5760,5760,0
20241107,171900,51464060,5760,5760,5760,5760,0
20241107,171800,51464060,5760,5760,5760,5760,0
20241107,171700,51464060,5760,5760,5760,5760,0
20241107,171600,51464060,5760,5760,5760,5760,0
20241107,171500,51464060,5760,5760,5760,5760,0
20241107,171400,51464060,5760,5760,5760,5760,0
20241107,171300,51464060,5760,5760,5760,5760,0
20241107,171200,51464060,5760,5760,5760,5760,0
20241107,171100,51464060,5760,5760,5760,5760,0
20241107,171000,51464060,5760,5760,5760,5760,0
20241107,170900,51464060,5760,5760,5760,5760,0
20241107,170800,51464060,5760,5760,5760,5760,0
20241107,170700,51464060,5760,5760,5760,5760,0
20241107,170600,51464060,5760,5760,5760,5760,0
20241107,170500,51464060,5760,5760,5760,5760,0
20241107,170400,51464060,5760,5760,5760,5760,0
20241107,170300,51464060,5760,5760,5760,5760,0
20241107,170200,51464060,5760,5760,5760,5760,0
20241107,170100,51464060,5760,5760,5760,5760,0
20241107,170000,51464060,5760,5760,5760,5760,0
20241107,165900,51464060,5760,5760,5760,5760,0
20241107,165800,51464060,5760,5760,5760,5760,0
20241107,165700,51464060,5760,5760,5760,5760,0
20241107,165600,51464060,5760,5760,5760,5760,0
20241107,165500,51464060,5760,5760,5760,5760,4
20241107,165400,51464060,5760,5760,5760,5760,0
20241107,165300,51464060,5760,5760,5760,5760,0
20241107,165200,51464060,5760,5760,5760,5760,0
20241107,165100,51464060,5760,5760,5760,5760,0
20241107,165000,51464060,5760,5760,5760,5760,0
20241107,164900,51464060,5760,5760,5760,5760,0
20241107,164800,51464060,5760,5760,5760,5760,0
20241107,164700,51464060,5760,5760,5760,5760,0
20241107,164600,51464060,5760,5760,5760,5760,0
20241107,164500,51464060,5760,5760,5760,5760,0
20241107,164400,51464060,5760,5760,5760,5760,0
20241107,164300,51464060,5760,5760,5760,5760,0
20241107,164200,51464060,5760,5760,5760,5760,0
20241107,164100,51464060,5760,5760,5760,5760,0
20241107,164000,51464060,5760,5760,5760,5760,0
20241107,163900,51464060,5760,5760,5760,5760,0
20241107,163800,51464060,5760,5760,5760,5760,0
20241107,163700,51464060,5760,5760,5760,5760,0
20241107,163600,51464060,5760,5760,5760,5760,0
20241107,163500,51464060,5760,5760,5760,5760,0
20241107,163400,51464060,5760,5760,5760,5760,0
20241107,163300,51464060,5760,5760,5760,5760,0
20241107,163200,51464060,5760,5760,5760,5760,0
20241107,163100,51464060,5760,5760,5760,5760,0
20241107,163000,51464060,5760,5760,5760,5760,0
20241107,162900,51464060,5760,5760,5760,5760,0
20241107,162800,51464060,5760,5760,5760,5760,0
20241107,162700,51464060,5760,5760,5760,5760,0
20241107,162600,51464060,5760,5760,5760,5760,0
20241107,162500,51464060,5760,5760,5760,5760,4
20241107,162400,51464060,5760,5760,5760,5760,0
20241107,162300,51464060,5760,5760,5760,5760,0
20241107,162200,51464060,5760,5760,5760,5760,0
20241107,162100,51464060,5760,5760,5760,5760,0
20241107,162000,51464060,5760,5760,5760,5760,0
20241107,161900,51464060,5760,5760,5760,5760,0
20241107,161800,51464060,5760,5760,5760,5760,0
20241107,161700,51464060,5760,5760,5760,5760,0
20241107,161600,51464060,5760,5760,5760,5760,0
20241107,161500,51464060,5760,5760,5760,5760,0
20241107,161400,51464060,5760,5760,5760,5760,0
20241107,161300,51464060,5760,5760,5760,5760,0
20241107,161200,51464060,5760,5760,5760,5760,0
20241107,161100,51464060,5760,5760,5760,5760,0
20241107,161000,51464060,5760,5760,5760,5760,0
20241107,160900,51464060,5760,5760,5760,5760,0
20241107,160800,51464060,5760,5760,5760,5760,0
20241107,160700,51464060,5760,5760,5760,5760,0
20241107,160600,51464060,5760,5760,5760,5760,0
20241107,160500,51464060,5760,5760,5760,5760,0
20241107,160400,51464060,5760,5760,5760,5760,0
20241107,160300,51464060,5760,5760,5760,5760,0
20241107,160200,51464060,5760,5760,5760,5760,0
20241107,160100,51464060,5760,5760,5760,5760,0
20241107,160000,51464060,5760,5760,5760,5760,0
20241107,155900,51464060,5760,5760,5760,5760,0
20241107,155800,51464060,5760,5760,5760,5760,0
20241107,155700,51464060,5760,5760,5760,5760,0
20241107,155600,51464060,5760,5760,5760,5760,0
20241107,155500,51464060,5760,5760,5760,5760,4
20241107,155400,51464060,5760,5760,5760,5760,0
20241107,155300,51464060,5760,5760,5760,5760,0
20241107,155200,51464060,5760,5760,5760,5760,0
20241107,155100,51464060,5760,5760,5760,5760,0
20241107,155000,51464060,5760,5760,5760,5760,0
20241107,154900,51464060,5760,5760,5760,5760,0
20241107,154800,51464060,5760,5760,5760,5760,0
20241107,154700,51464060,5760,5760,5760,5760,0
20241107,154600,51464060,5760,5760,5760,5760,0
20241107,154500,51464060,5760,5760,5760,5760,0
20241107,154400,51464060,5760,5760,5760,5760,0
20241107,154300,51464060,5760,5760,5760,5760,0
20241107,154200,51464060,5760,5760,5760,5760,0
20241107,154100,51464060,5760,5760,5760,5760,0
20241107,154000,51464060,5760,5760,5760,5760,0
20241107,153900,51464060,5760,5760,5760,5760,0
20241107,153800,51464060,5760,5760,5760,5760,0
20241107,153700,51464060,5760,5760,5760,5760,0
20241107,153600,51464060,5760,5760,5760,5760,0
20241107,153500,51464060,5760,5760,5760,5760,0
20241107,153400,51464060,5760,5760,5760,5760,0
20241107,153300,51464060,5760,5760,5760,5760,0
20241107,153200,51464060,5760,5760,5760,5760,0
20241107,153100,51464060,5760,5760,5760,5760,0
20241107,153000,51464060,5760,5760,5760,5760,4
20241107,152900,51441020,5760,5760,5760,5760,0
20241107,152800,51441020,5760,5760,5760,5760,0
20241107,152700,51441020,5760,5760,5760,5760,0
20241107,152600,51441020,5760,5760,5760,5760,0
20241107,152500,51441020,5760,5760,5760,5760,0
20241107,152400,51441020,5760,5760,5760,5760,0
20241107,152300,51441020,5760,5760,5760,5760,0
20241107,152200,51441020,5760,5760,5760,5760,0
20241107,152100,51441020,5760,5760,5760,5760,0
20241107,152000,51441020,5760,5760,5760,5760,0
20241107,151900,51441020,5760,5760,5760,5760,0
20241107,151800,51441020,5760,5760,5760,5750,18
20241107,151700,51337500,5770,5750,5770,5750,33
20241107,151600,51147730,5770,5770,5770,5770,0
20241107,151500,51147730,5770,5770,5770,5770,0
20241107,151400,51147730,5770,5770,5770,5770,1
20241107,151300,51141960,5760,5760,5760,5760,27
20241107,151200,50986440,5760,5760,5760,5760,173
20241107,151100,49989960,5770,5770,5770,5760,26
20241107,151000,49840020,5770,5770,5770,5770,0
20241107,150900,49840020,5770,5770,5770,5770,0
20241107,150800,49840020,5770,5770,5770,5770,0
20241107,150700,49840020,5770,5770,5770,5770,0
20241107,150600,49840020,5770,5770,5770,5770,0
20241107,150500,49840020,5770,5770,5770,5770,0
20241107,150400,49840020,5770,5770,5770,5770,0
20241107,150300,49840020,5770,5770,5770,5770,0
20241107,150200,49840020,5770,5770,5770,5770,0
20241107,150100,49840020,5770,5770,5770,5770,0
20241107,150000,49840020,5770,5770,5770,5770,0
20241107,145900,49840020,5770,5770,5770,5770,0
20241107,145800,49840020,5770,5770,5770,5770,1
20241107,145700,49834250,5770,5770,5770,5770,0
20241107,145600,49834250,5770,5770,5770,5770,0
20241107,145500,49834250,5770,5770,5770,5770,0
20241107,145400,49834250,5770,5770,5770,5770,0
20241107,145300,49834250,5770,5770,5770,5770,0
20241107,145200,49834250,5770,5770,5770,5770,0
20241107,145100,49834250,5770,5770,5770,5770,0
20241107,145000,49834250,5770,5770,5770,5770,0
20241107,144900,49834250,5770,5770,5770,5770,0
20241107,144800,49834250,5770,5770,5770,5770,1
20241107,144700,49828480,5790,5790,5790,5790,2
20241107,144600,49816900,5770,5770,5770,5770,0
20241107,144500,49816900,5770,5770,5770,5770,2
20241107,144400,49805360,5770,5770,5770,5770,0
20241107,144300,49805360,5770,5770,5770,5770,6
20241107,144200,49770740,5770,5770,5770,5770,0
20241107,144100,49770740,5770,5770,5770,5770,0
20241107,144000,49770740,5770,5770,5770,5770,2
20241107,143900,49759200,5770,5770,5770,5770,0
20241107,143800,49759200,5770,5770,5770,5770,2
20241107,143700,49747660,5770,5770,5770,5770,1
20241107,143600,49741890,5770,5770,5770,5770,0
20241107,143500,49741890,5770,5770,5770,5770,0
20241107,143400,49741890,5770,5770,5770,5770,6
20241107,143300,49707270,5780,5780,5780,5780,0
20241107,143200,49707270,5780,5780,5780,5780,0
20241107,143100,49707270,5780,5780,5780,5780,6
20241107,143000,49672590,5790,5790,5790,5790,5
20241107,142900,49643640,5790,5790,5790,5790,0
20241107,142800,49643640,5790,5790,5790,5790,0
20241107,142700,49643640,5790,5760,5790,5760,71
20241107,142600,49234650,5790,5790,5790,5790,1
20241107,142500,49228860,5760,5770,5770,5760,51
20241107,142400,48935070,5790,5790,5790,5790,0
20241107,142300,48935070,5790,5790,5790,5790,0
20241107,142200,48935070,5790,5780,5790,5760,5
20241107,142100,48906180,5790,5790,5790,5790,0
20241107,142000,48906180,5790,5790,5790,5790,0
20241107,141900,48906180,5790,5790,5790,5790,0
20241107,141800,48906180,5790,5790,5790,5790,0
20241107,141700,48906180,5790,5790,5790,5790,0
20241107,141600,48906180,5790,5790,5790,5790,0
20241107,141500,48906180,5790,5790,5790,5790,0
20241107,141400,48906180,5790,5790,5790,5790,0
20241107,141300,48906180,5790,5790,5790,5790,0
20241107,141200,48906180,5790,5790,5790,5790,0
20241107,141100,48906180,5790,5790,5790,5790,0
20241107,141000,48906180,5790,5790,5790,5790,0
20241107,140900,48906180,5790,5780,5790,5780,2
20241107,140800,48894610,5790,5790,5790,5790,0
20241107,140700,48894610,5790,5790,5790,5790,0
20241107,140600,48894610,5790,5790,5790,5790,2
20241107,140500,48883030,5790,5790,5790,5790,0
20241107,140400,48883030,5790,5790,5790,5790,0
20241107,140300,48883030,5790,5790,5790,5790,0
20241107,140200,48883030,5790,5790,5790,5790,0
20241107,140100,48883030,5790,5780,5790,5780,41
20241107,140000,48646040,5780,5780,5780,5780,0
20241107,135900,48646040,5780,5780,5780,5780,0
20241107,135800,48646040,5780,5760,5780,5760,8
20241107,135700,48599920,5760,5760,5760,5760,0
20241107,135600,48599920,5760,5760,5760,5760,1
20241107,135500,48594160,5760,5750,5760,5750,3
20241107,135400,48576890,5760,5760,5760,5760,0
20241107,135300,48576890,5760,5760,5760,5760,20
20241107,135200,48461690,5760,5760,5760,5760,0
20241107,135100,48461690,5760,5760,5760,5760,0
20241107,135000,48461690,5760,5760,5760,5760,0
20241107,134900,48461690,5760,5760,5760,5760,0
20241107,134800,48461690,5760,5760,5760,5760,0
20241107,134700,48461690,5760,5760,5760,5760,0
20241107,134600,48461690,5760,5760,5760,5760,0
20241107,134500,48461690,5760,5760,5760,5760,0
20241107,134400,48461690,5760,5760,5760,5760,0
20241107,134300,48461690,5760,5760,5760,5760,0
20241107,134200,48461690,5760,5760,5760,5760,0
20241107,134100,48461690,5760,5760,5760,5760,0
20241107,134000,48461690,5760,5760,5760,5760,0
20241107,133900,48461690,5760,5760,5760,5760,1
20241107,133800,48455930,5760,5760,5760,5760,2
20241107,133700,48444410,5760,5760,5760,5760,0
20241107,133600,48444410,5760,5760,5760,5760,0
20241107,133500,48444410,5760,5760,5760,5760,0
20241107,133400,48444410,5760,5760,5760,5760,0
20241107,133300,48444410,5760,5760,5760,5760,0
20241107,133200,48444410,5760,5760,5760,5760,0
20241107,133100,48444410,5760,5750,5760,5750,4
20241107,133000,48421400,5760,5760,5760,5760,0
20241107,132900,48421400,5760,5760,5760,5760,0
20241107,132800,48421400,5760,5760,5760,5760,0
20241107,132700,48421400,5760,5760,5760,5760,0
20241107,132600,48421400,5760,5760,5760,5760,0
20241107,132500,48421400,5760,5750,5760,5750,12
20241107,132400,48352300,5760,5760,5760,5760,0
20241107,132300,48352300,5760,5760,5760,5760,0
20241107,132200,48352300,5760,5760,5760,5760,0
20241107,132100,48352300,5760,5760,5760,5760,0
20241107,132000,48352300,5760,5760,5760,5760,0
20241107,131900,48352300,5760,5760,5760,5760,0
20241107,131800,48352300,5760,5760,5760,5760,0
20241107,131700,48352300,5760,5740,5760,5740,3
20241107,131600,48335040,5740,5760,5760,5740,3
20241107,131500,48317800,5760,5760,5760,5760,0
20241107,131400,48317800,5760,5760,5760,5760,1
20241107,131300,48312040,5760,5760,5760,5760,0
20241107,131200,48312040,5760,5750,5760,5750,31
20241107,131100,48133780,5760,5760,5760,5760,2
20241107,131000,48122260,5760,5760,5760,5760,0
20241107,130900,48122260,5760,5760,5760,5760,0
20241107,130800,48122260,5760,5760,5760,5760,0
20241107,130700,48122260,5760,5760,5760,5760,0
20241107,130600,48122260,5760,5780,5780,5760,5
20241107,130500,48093380,5760,5760,5760,5760,1
20241107,130400,48087620,5780,5780,5780,5780,1
20241107,130300,48081840,5780,5760,5780,5760,3
20241107,130200,48064540,5760,5760,5760,5760,1
20241107,130100,48058780,5780,5760,5780,5760,7
20241107,130000,48018390,5780,5750,5780,5750,83
20241107,125900,47539560,5770,5750,5770,5750,29
20241107,125800,47372570,5740,5750,5770,5740,17
20241107,125700,47274680,5770,5750,5770,5750,18
20241107,125600,47171000,5770,5750,5770,5750,249
20241107,125500,45738830,5740,5740,5750,5740,14
20241107,125400,45658400,5740,5740,5740,5740,1
20241107,125300,45652660,5750,5750,5750,5750,0
20241107,125200,45652660,5750,5750,5750,5750,2
20241107,125100,45641160,5740,5740,5740,5740,1
20241107,125000,45635420,5740,5740,5740,5740,250
20241107,124900,44200420,5740,5740,5740,5740,2
20241107,124800,44188940,5710,5710,5710,5710,0
20241107,124700,44188940,5710,5710,5710,5710,0
20241107,124600,44188940,5710,5710,5710,5710,174
20241107,124500,43195400,5720,5720,5720,5720,519
20241107,124400,40226720,5730,5730,5730,5730,19
20241107,124300,40117850,5730,5730,5730,5730,10
20241107,124200,40060550,5740,5740,5740,5740,0
20241107,124100,40060550,5740,5740,5740,5740,0
20241107,124000,40060550,5740,5740,5740,5740,0
20241107,123900,40060550,5740,5740,5740,5740,5
20241107,123800,40031850,5740,5740,5740,5740,10
20241107,123700,39974450,5740,5740,5740,5740,0
20241107,123600,39974450,5740,5740,5740,5740,0
20241107,123500,39974450,5740,5740,5740,5740,0
20241107,123400,39974450,5740,5740,5740,5740,0
20241107,123300,39974450,5740,5740,5740,5740,0
20241107,123200,39974450,5740,5740,5740,5740,0
20241107,123100,39974450,5740,5740,5740,5740,0
20241107,123000,39974450,5740,5740,5740,5740,0
20241107,122900,39974450,5740,5740,5740,5740,0
20241107,122800,39974450,5740,5740,5740,5740,0
20241107,122700,39974450,5740,5740,5740,5740,0
20241107,122600,39974450,5740,5740,5740,5740,0
20241107,122500,39974450,5740,5740,5740,5740,0
20241107,122400,39974450,5740,5740,5740,5740,1
20241107,122300,39968710,5740,5740,5740,5740,0
20241107,122200,39968710,5740,5740,5740,5740,0
20241107,122100,39968710,5740,5740,5740,5740,0
20241107,122000,39968710,5740,5740,5740,5740,10
20241107,121900,39911310,5740,5740,5740,5740,10
20241107,121800,39853910,5740,5740,5740,5740,10
20241107,121700,39796510,5740,5740,5740,5740,0
20241107,121600,39796510,5740,5740,5740,5740,5
20241107,121500,39767810,5740,5740,5740,5740,1
20241107,121400,39762070,5740,5740,5740,5740,0
20241107,121300,39762070,5740,5740,5740,5740,20
20241107,121200,39647270,5740,5740,5740,5740,0
20241107,121100,39647270,5740,5740,5740,5740,0
20241107,121000,39647270,5740,5740,5740,5740,0
20241107,120900,39647270,5740,5740,5740,5740,0
20241107,120800,39647270,5740,5740,5740,5740,0
20241107,120700,39647270,5740,5740,5740,5740,3
20241107,120600,39630050,5740,5740,5740,5740,0
20241107,120500,39630050,5740,5740,5740,5740,0
20241107,120400,39630050,5740,5740,5740,5740,0
20241107,120300,39630050,5740,5740,5740,5740,0
20241107,120200,39630050,5740,5740,5740,5740,0
20241107,120100,39630050,5740,5740,5740,5740,0
20241107,120000,39630050,5740,5740,5740,5740,0
20241107,115900,39630050,5740,5740,5740,5740,0
20241107,115800,39630050,5740,5740,5740,5740,2
20241107,115700,39618570,5740,5740,5740,5740,1
20241107,115600,39612830,5740,5740,5740,5740,0
20241107,115500,39612830,5740,5740,5740,5740,0
20241107,115400,39612830,5740,5740,5740,5740,1
20241107,115300,39607090,5740,5740,5740,5740,0
20241107,115200,39607090,5740,5740,5740,5740,2
20241107,115100,39595610,5730,5730,5730,5730,0
20241107,115000,39595610,5730,5730,5730,5730,0
20241107,114900,39595610,5730,5730,5730,5730,0
20241107,114800,39595610,5730,5730,5730,5730,0
20241107,114700,39595610,5730,5730,5730,5730,0
20241107,114600,39595610,5730,5730,5730,5730,0
20241107,114500,39595610,5730,5730,5730,5730,0
20241107,114400,39595610,5730,5730,5730,5730,0
20241107,114300,39595610,5730,5730,5730,5730,0
20241107,114200,39595610,5730,5730,5730,5730,0
20241107,114100,39595610,5730,5730,5730,5730,0
20241107,114000,39595610,5730,5730,5730,5730,0
20241107,113900,39595610,5730,5730,5730,5730,0
20241107,113800,39595610,5730,5730,5730,5730,0
20241107,113700,39595610,5730,5730,5740,5730,13
20241107,113600,39521050,5740,5730,5740,5730,15
20241107,113500,39435030,5730,5730,5730,5730,19
20241107,113400,39326160,5730,5730,5730,5730,0
20241107,113300,39326160,5730,5730,5730,5730,0
20241107,113200,39326160,5730,5730,5730,5730,0
20241107,113100,39326160,5730,5730,5730,5730,0
20241107,113000,39326160,5730,5730,5730,5730,0
20241107,112900,39326160,5730,5730,5730,5730,0
20241107,112800,39326160,5730,5730,5730,5730,0
20241107,112700,39326160,5730,5730,5730,5730,0
20241107,112600,39326160,5730,5730,5730,5730,10
20241107,112500,39268860,5730,5730,5730,5730,0
20241107,112400,39268860,5730,5730,5730,5730,0
20241107,112300,39268860,5730,5730,5730,5730,2
20241107,112200,39257400,5730,5730,5730,5730,0
20241107,112100,39257400,5730,5730,5730,5730,0
20241107,112000,39257400,5730,5730,5730,5730,105
20241107,111900,38655750,5730,5730,5730,5730,2
20241107,111800,38644290,5730,5730,5730,5730,0
20241107,111700,38644290,5730,5730,5730,5730,0
20241107,111600,38644290,5730,5730,5730,5730,2
20241107,111500,38632830,5740,5740,5740,5740,0
20241107,111400,38632830,5740,5740,5740,5740,0
20241107,111300,38632830,5740,5740,5740,5740,0
20241107,111200,38632830,5740,5740,5740,5740,0
20241107,111100,38632830,5740,5740,5740,5740,0
20241107,111000,38632830,5740,5740,5740,5740,0
20241107,110900,38632830,5740,5740,5740,5740,0
20241107,110800,38632830,5740,5730,5740,5730,6
20241107,110700,38598410,5740,5730,5740,5730,17
20241107,110600,38500920,5740,5740,5740,5740,0
20241107,110500,38500920,5740,5740,5740,5740,0
20241107,110400,38500920,5740,5740,5740,5740,0
20241107,110300,38500920,5740,5740,5740,5740,0
20241107,110200,38500920,5740,5740,5740,5740,0
20241107,110100,38500920,5740,5740,5740,5740,0
20241107,110000,38500920,5740,5740,5740,5740,0
20241107,105900,38500920,5740,5740,5740,5740,0
20241107,105800,38500920,5740,5730,5740,5730,7
20241107,105700,38460760,5740,5730,5740,5730,4
20241107,105600,38437810,5730,5730,5730,5730,0
20241107,105500,38437810,5730,5730,5730,5730,1
20241107,105400,38432080,5740,5740,5740,5740,0
20241107,105300,38432080,5740,5740,5740,5740,0
20241107,105200,38432080,5740,5740,5740,5740,0
20241107,105100,38432080,5740,5730,5740,5730,3
20241107,105000,38414880,5720,5720,5720,5720,70
20241107,104900,38014480,5720,5720,5720,5720,105
20241107,104800,37413880,5720,5720,5720,5720,0
20241107,104700,37413880,5720,5720,5720,5720,0
20241107,104600,37413880,5720,5720,5720,5720,0
20241107,104500,37413880,5720,5720,5720,5720,0
20241107,104400,37413880,5720,5710,5720,5710,21
20241107,104300,37293960,5720,5720,5720,5720,0
20241107,104200,37293960,5720,5720,5720,5710,4
20241107,104100,37271090,5720,5720,5720,5720,0
20241107,104000,37271090,5720,5720,5720,5720,1
20241107,103900,37265370,5720,5720,5720,5720,8
20241107,103800,37219610,5720,5720,5720,5720,0
20241107,103700,37219610,5720,5720,5720,5720,0
20241107,103600,37219610,5720,5720,5720,5720,0
20241107,103500,37219610,5720,5700,5720,5700,22
20241107,103400,37094130,5700,5710,5710,5700,500
20241107,103300,34240470,5720,5720,5720,5720,0
20241107,103200,34240470,5720,5720,5720,5720,30
20241107,103100,34068870,5720,5720,5720,5720,0
20241107,103000,34068870,5720,5720,5720,5720,10
20241107,102900,34011670,5720,5720,5720,5720,2
20241107,102800,34000230,5720,5720,5720,5710,49
20241107,102700,33720410,5710,5710,5710,5710,1
20241107,102600,33714700,5720,5720,5720,5720,0
20241107,102500,33714700,5720,5720,5720,5720,0
20241107,102400,33714700,5720,5720,5720,5720,0
20241107,102300,33714700,5720,5720,5720,5720,2
20241107,102200,33703260,5720,5720,5720,5720,0
20241107,102100,33703260,5720,5720,5720,5720,1
20241107,102000,33697540,5720,5720,5720,5720,3
20241107,101900,33680380,5720,5720,5720,5720,0
20241107,101800,33680380,5720,5720,5720,5720,2
20241107,101700,33668940,5700,5710,5710,5700,75
20241107,101600,33241350,5720,5720,5720,5720,0
20241107,101500,33241350,5720,5720,5720,5720,4
20241107,101400,33218470,5730,5720,5730,5720,51
20241107,101300,32926710,5720,5720,5720,5720,3
20241107,101200,32909550,5740,5740,5740,5740,0
20241107,101100,32909550,5740,5740,5740,5740,0
20241107,101000,32909550,5740,5740,5740,5740,0
20241107,100900,32909550,5740,5740,5740,5740,0
20241107,100800,32909550,5740,5740,5740,5740,0
20241107,100700,32909550,5740,5700,5740,5700,326
20241107,100600,31051070,5710,5710,5710,5710,9
20241107,100500,30999680,5710,5720,5720,5710,26
20241107,100400,30851190,5720,5720,5720,5720,4
20241107,100300,30828310,5720,5720,5720,5720,51
20241107,100200,30536590,5730,5730,5730,5730,0
20241107,100100,30536590,5730,5730,5730,5730,423
20241107,100000,28112800,5740,5740,5740,5740,4
20241107,095900,28089840,5740,5740,5740,5740,2
20241107,095800,28078360,5740,5740,5740,5740,402
20241107,095700,25770880,5730,5740,5740,5730,76
20241107,095600,25335380,5730,5730,5730,5730,27
20241107,095500,25180670,5740,5740,5740,5740,2
20241107,095400,25169190,5740,5740,5740,5740,0
20241107,095300,25169190,5740,5740,5740,5740,1000
20241107,095200,19429190,5740,5740,5740,5740,5
20241107,095100,19400490,5740,5740,5740,5740,0
20241107,095000,19400490,5740,5740,5740,5740,3
20241107,094900,19383270,5740,5740,5740,5740,0
20241107,094800,19383270,5740,5740,5740,5740,2
20241107,094700,19371790,5740,5740,5740,5730,49
20241107,094600,19090990,5730,5740,5740,5730,261
20241107,094500,17595450,5750,5750,5750,5750,0
20241107,094400,17595450,5750,5750,5750,5750,2
20241107,094300,17583950,5750,5750,5750,5750,5
20241107,094200,17555200,5750,5750,5750,5750,23
20241107,094100,17422950,5750,5750,5750,5750,11
20241107,094000,17359700,5750,5740,5750,5740,539
20241107,093900,14265830,5750,5750,5750,5750,12
20241107,093800,14196830,5760,5760,5760,5760,2
20241107,093700,14185310,5760,5760,5760,5760,0
20241107,093600,14185310,5760,5760,5760,5760,2
20241107,093500,14173790,5760,5760,5760,5760,3
20241107,093400,14156510,5760,5760,5760,5760,0
20241107,093300,14156510,5760,5760,5760,5760,0
20241107,093200,14156510,5760,5760,5760,5760,0
20241107,093100,14156510,5760,5760,5760,5760,0
20241107,093000,14156510,5760,5760,5760,5760,0
20241107,092900,14156510,5760,5760,5760,5760,2
20241107,092800,14144990,5770,5770,5770,5770,0
20241107,092700,14144990,5770,5770,5770,5770,0
20241107,092600,14144990,5770,5770,5770,5770,0
20241107,092500,14144990,5770,5770,5770,5770,0
20241107,092400,14144990,5770,5770,5770,5770,0
20241107,092300,14144990,5770,5770,5770,5770,0
20241107,092200,14144990,5770,5770,5770,5770,2
20241107,092100,14133450,5760,5760,5800,5760,6
20241107,092000,14098850,5760,5760,5760,5760,17
20241107,091900,14000930,5760,5760,5760,5760,5
20241107,091800,13972130,5760,5760,5760,5760,0
20241107,091700,13972130,5760,5760,5760,5760,8
20241107,091600,13926050,5760,5760,5760,5760,16
20241107,091500,13833890,5750,5750,5750,5750,48
20241107,091400,13557890,5750,5750,5750,5750,2
20241107,091300,13546390,5740,5740,5740,5740,0
20241107,091200,13546390,5740,5740,5740,5740,50
20241107,091100,13259390,5740,5730,5740,5730,436
20241107,091000,10761090,5730,5730,5730,5730,220
20241107,090900,9500490,5730,5730,5730,5730,874
20241107,090800,4492470,5730,5730,5730,5730,0
20241107,090700,4492470,5730,5720,5730,5720,3
20241107,090600,4475290,5730,5730,5730,5730,0
20241107,090500,4475290,5730,5730,5730,5720,202
20241107,090400,3319830,5720,5720,5730,5720,358
20241107,090300,1272060,5730,5730,5730,5730,2
20241107,090200,1260600,5730,5730,5730,5730,0
20241107,090100,1260600,5730,5730,5730,5730,3
20241107,090000,1243410,5730,5730,5730,5730,217