KissMeData/024120/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,190700,28885730,3620,3620,3620,3620,134
20241104,190600,28885730,3620,3620,3620,3620,0
20241104,190500,28885730,3620,3620,3620,3620,0
20241104,190400,28885730,3620,3620,3620,3620,0
20241104,190300,28885730,3620,3620,3620,3620,0
20241104,190200,28885730,3620,3620,3620,3620,0
20241104,190100,28885730,3620,3620,3620,3620,0
20241104,190000,28885730,3620,3620,3620,3620,0
20241104,185900,28885730,3620,3620,3620,3620,0
20241104,185800,28885730,3620,3620,3620,3620,0
20241104,185700,28885730,3620,3620,3620,3620,0
20241104,185600,28885730,3620,3620,3620,3620,0
20241104,185500,28885730,3620,3620,3620,3620,0
20241104,185400,28885730,3620,3620,3620,3620,0
20241104,185300,28885730,3620,3620,3620,3620,0
20241104,185200,28885730,3620,3620,3620,3620,0
20241104,185100,28885730,3620,3620,3620,3620,0
20241104,185000,28885730,3620,3620,3620,3620,0
20241104,184900,28885730,3620,3620,3620,3620,0
20241104,184800,28885730,3620,3620,3620,3620,0
20241104,184700,28885730,3620,3620,3620,3620,0
20241104,184600,28885730,3620,3620,3620,3620,0
20241104,184500,28885730,3620,3620,3620,3620,0
20241104,184400,28885730,3620,3620,3620,3620,0
20241104,184300,28885730,3620,3620,3620,3620,0
20241104,184200,28885730,3620,3620,3620,3620,0
20241104,184100,28885730,3620,3620,3620,3620,0
20241104,184000,28885730,3620,3620,3620,3620,0
20241104,183900,28885730,3620,3620,3620,3620,0
20241104,183800,28885730,3620,3620,3620,3620,0
20241104,183700,28885730,3620,3620,3620,3620,134
20241104,183600,28885730,3620,3620,3620,3620,0
20241104,183500,28885730,3620,3620,3620,3620,0
20241104,183400,28885730,3620,3620,3620,3620,0
20241104,183300,28885730,3620,3620,3620,3620,0
20241104,183200,28885730,3620,3620,3620,3620,0
20241104,183100,28885730,3620,3620,3620,3620,0
20241104,183000,28885730,3620,3620,3620,3620,0
20241104,182900,28885730,3620,3620,3620,3620,0
20241104,182800,28885730,3620,3620,3620,3620,0
20241104,182700,28885730,3620,3620,3620,3620,0
20241104,182600,28885730,3620,3620,3620,3620,0
20241104,182500,28885730,3620,3620,3620,3620,0
20241104,182400,28885730,3620,3620,3620,3620,0
20241104,182300,28885730,3620,3620,3620,3620,0
20241104,182200,28885730,3620,3620,3620,3620,0
20241104,182100,28885730,3620,3620,3620,3620,0
20241104,182000,28885730,3620,3620,3620,3620,0
20241104,181900,28885730,3620,3620,3620,3620,0
20241104,181800,28885730,3620,3620,3620,3620,0
20241104,181700,28885730,3620,3620,3620,3620,0
20241104,181600,28885730,3620,3620,3620,3620,0
20241104,181500,28885730,3620,3620,3620,3620,0
20241104,181400,28885730,3620,3620,3620,3620,0
20241104,181300,28885730,3620,3620,3620,3620,0
20241104,181200,28885730,3620,3620,3620,3620,0
20241104,181100,28885730,3620,3620,3620,3620,0
20241104,181000,28885730,3620,3620,3620,3620,0
20241104,180900,28885730,3620,3620,3620,3620,0
20241104,180800,28885730,3620,3620,3620,3620,0
20241104,180700,28885730,3620,3620,3620,3620,134
20241104,180600,28885730,3620,3620,3620,3620,0
20241104,180500,28885730,3620,3620,3620,3620,0
20241104,180400,28885730,3620,3620,3620,3620,0
20241104,180300,28885730,3620,3620,3620,3620,0
20241104,180200,28885730,3620,3620,3620,3620,0
20241104,180100,28885730,3620,3620,3620,3620,0
20241104,180000,28885730,3620,3620,3620,3620,0
20241104,175900,28885730,3620,3620,3620,3620,0
20241104,175800,28885730,3620,3620,3620,3620,0
20241104,175700,28885730,3620,3620,3620,3620,0
20241104,175600,28885730,3620,3620,3620,3620,0
20241104,175500,28885730,3620,3620,3620,3620,0
20241104,175400,28885730,3620,3620,3620,3620,0
20241104,175300,28885730,3620,3620,3620,3620,0
20241104,175200,28885730,3620,3620,3620,3620,0
20241104,175100,28885730,3620,3620,3620,3620,0
20241104,175000,28885730,3620,3620,3620,3620,0
20241104,174900,28885730,3620,3620,3620,3620,0
20241104,174800,28885730,3620,3620,3620,3620,0
20241104,174700,28885730,3620,3620,3620,3620,0
20241104,174600,28885730,3620,3620,3620,3620,0
20241104,174500,28885730,3620,3620,3620,3620,0
20241104,174400,28885730,3620,3620,3620,3620,0
20241104,174300,28885730,3620,3620,3620,3620,0
20241104,174200,28885730,3620,3620,3620,3620,0
20241104,174100,28885730,3620,3620,3620,3620,0
20241104,174000,28885730,3620,3620,3620,3620,0
20241104,173900,28885730,3620,3620,3620,3620,0
20241104,173800,28885730,3620,3620,3620,3620,0
20241104,173700,28885730,3620,3620,3620,3620,134
20241104,173600,28885730,3620,3620,3620,3620,0
20241104,173500,28885730,3620,3620,3620,3620,0
20241104,173400,28885730,3620,3620,3620,3620,0
20241104,173300,28885730,3620,3620,3620,3620,0
20241104,173200,28885730,3620,3620,3620,3620,0
20241104,173100,28885730,3620,3620,3620,3620,0
20241104,173000,28885730,3620,3620,3620,3620,0
20241104,172900,28885730,3620,3620,3620,3620,0
20241104,172800,28885730,3620,3620,3620,3620,0
20241104,172700,28885730,3620,3620,3620,3620,0
20241104,172600,28885730,3620,3620,3620,3620,0
20241104,172500,28885730,3620,3620,3620,3620,0
20241104,172400,28885730,3620,3620,3620,3620,0
20241104,172300,28885730,3620,3620,3620,3620,0
20241104,172200,28885730,3620,3620,3620,3620,0
20241104,172100,28885730,3620,3620,3620,3620,0
20241104,172000,28885730,3620,3620,3620,3620,0
20241104,171900,28885730,3620,3620,3620,3620,0
20241104,171800,28885730,3620,3620,3620,3620,0
20241104,171700,28885730,3620,3620,3620,3620,0
20241104,171600,28885730,3620,3620,3620,3620,0
20241104,171500,28885730,3620,3620,3620,3620,0
20241104,171400,28885730,3620,3620,3620,3620,0
20241104,171300,28885730,3620,3620,3620,3620,0
20241104,171200,28885730,3620,3620,3620,3620,0
20241104,171100,28885730,3620,3620,3620,3620,0
20241104,171000,28885730,3620,3620,3620,3620,0
20241104,170900,28885730,3620,3620,3620,3620,0
20241104,170800,28885730,3620,3620,3620,3620,0
20241104,170700,28885730,3620,3620,3620,3620,134
20241104,170600,28885730,3620,3620,3620,3620,0
20241104,170500,28885730,3620,3620,3620,3620,0
20241104,170400,28885730,3620,3620,3620,3620,0
20241104,170300,28885730,3620,3620,3620,3620,0
20241104,170200,28885730,3620,3620,3620,3620,0
20241104,170100,28885730,3620,3620,3620,3620,0
20241104,170000,28885730,3620,3620,3620,3620,0
20241104,165900,28885730,3620,3620,3620,3620,0
20241104,165800,28885730,3620,3620,3620,3620,0
20241104,165700,28885730,3620,3620,3620,3620,0
20241104,165600,28885730,3620,3620,3620,3620,0
20241104,165500,28885730,3620,3620,3620,3620,0
20241104,165400,28885730,3620,3620,3620,3620,0
20241104,165300,28885730,3620,3620,3620,3620,0
20241104,165200,28885730,3620,3620,3620,3620,0
20241104,165100,28885730,3620,3620,3620,3620,0
20241104,165000,28885730,3620,3620,3620,3620,0
20241104,164900,28885730,3620,3620,3620,3620,0
20241104,164800,28885730,3620,3620,3620,3620,0
20241104,164700,28885730,3620,3620,3620,3620,0
20241104,164600,28885730,3620,3620,3620,3620,0
20241104,164500,28885730,3620,3620,3620,3620,0
20241104,164400,28885730,3620,3620,3620,3620,0
20241104,164300,28885730,3620,3620,3620,3620,0
20241104,164200,28885730,3620,3620,3620,3620,0
20241104,164100,28885730,3620,3620,3620,3620,0
20241104,164000,28885730,3620,3620,3620,3620,0
20241104,163900,28885730,3620,3620,3620,3620,0
20241104,163800,28885730,3620,3620,3620,3620,0
20241104,163700,28885730,3620,3620,3620,3620,134
20241104,163600,28885730,3620,3620,3620,3620,0
20241104,163500,28885730,3620,3620,3620,3620,0
20241104,163400,28885730,3620,3620,3620,3620,0
20241104,163300,28885730,3620,3620,3620,3620,0
20241104,163200,28885730,3620,3620,3620,3620,0
20241104,163100,28885730,3620,3620,3620,3620,0
20241104,163000,28885730,3620,3620,3620,3620,0
20241104,162900,28885730,3620,3620,3620,3620,0
20241104,162800,28885730,3620,3620,3620,3620,0
20241104,162700,28885730,3620,3620,3620,3620,0
20241104,162600,28885730,3620,3620,3620,3620,0
20241104,162500,28885730,3620,3620,3620,3620,0
20241104,162400,28885730,3620,3620,3620,3620,0
20241104,162300,28885730,3620,3620,3620,3620,0
20241104,162200,28885730,3620,3620,3620,3620,0
20241104,162100,28885730,3620,3620,3620,3620,0
20241104,162000,28885730,3620,3620,3620,3620,0
20241104,161900,28885730,3620,3620,3620,3620,0
20241104,161800,28885730,3620,3620,3620,3620,0
20241104,161700,28885730,3620,3620,3620,3620,0
20241104,161600,28885730,3620,3620,3620,3620,0
20241104,161500,28885730,3620,3620,3620,3620,0
20241104,161400,28885730,3620,3620,3620,3620,0
20241104,161300,28885730,3620,3620,3620,3620,0
20241104,161200,28885730,3620,3620,3620,3620,0
20241104,161100,28885730,3620,3620,3620,3620,0
20241104,161000,28885730,3620,3620,3620,3620,0
20241104,160900,28885730,3620,3620,3620,3620,0
20241104,160800,28885730,3620,3620,3620,3620,0
20241104,160700,28885730,3620,3620,3620,3620,134
20241104,160600,28885730,3620,3620,3620,3620,0
20241104,160500,28885730,3620,3620,3620,3620,0
20241104,160400,28885730,3620,3620,3620,3620,0
20241104,160300,28885730,3620,3620,3620,3620,0
20241104,160200,28885730,3620,3620,3620,3620,0
20241104,160100,28885730,3620,3620,3620,3620,0
20241104,160000,28885730,3620,3620,3620,3620,0
20241104,155900,28885730,3620,3620,3620,3620,0
20241104,155800,28885730,3620,3620,3620,3620,0
20241104,155700,28885730,3620,3620,3620,3620,0
20241104,155600,28885730,3620,3620,3620,3620,0
20241104,155500,28885730,3620,3620,3620,3620,0
20241104,155400,28885730,3620,3620,3620,3620,0
20241104,155300,28885730,3620,3620,3620,3620,0
20241104,155200,28885730,3620,3620,3620,3620,0
20241104,155100,28885730,3620,3620,3620,3620,0
20241104,155000,28885730,3620,3620,3620,3620,0
20241104,154900,28885730,3620,3620,3620,3620,0
20241104,154800,28885730,3620,3620,3620,3620,0
20241104,154700,28885730,3620,3620,3620,3620,0
20241104,154600,28885730,3620,3620,3620,3620,0
20241104,154500,28885730,3620,3620,3620,3620,0
20241104,154400,28885730,3620,3620,3620,3620,0
20241104,154300,28885730,3620,3620,3620,3620,0
20241104,154200,28885730,3620,3620,3620,3620,0
20241104,154100,28885730,3620,3620,3620,3620,0
20241104,154000,28885730,3620,3620,3620,3620,0
20241104,153900,28885730,3620,3620,3620,3620,0
20241104,153800,28885730,3620,3620,3620,3620,0
20241104,153700,28885730,3620,3620,3620,3620,134
20241104,153600,28885730,3620,3620,3620,3620,0
20241104,153500,28885730,3620,3620,3620,3620,0
20241104,153400,28885730,3620,3620,3620,3620,0
20241104,153300,28885730,3620,3620,3620,3620,0
20241104,153200,28885730,3620,3620,3620,3620,0
20241104,153100,28885730,3620,3620,3620,3620,0
20241104,153000,28885730,3620,3620,3620,3620,134
20241104,152900,28400650,3620,3620,3620,3620,0
20241104,152800,28400650,3620,3620,3620,3620,0
20241104,152700,28400650,3620,3620,3620,3620,0
20241104,152600,28400650,3620,3620,3620,3620,0
20241104,152500,28400650,3620,3620,3620,3620,0
20241104,152400,28400650,3620,3620,3620,3620,0
20241104,152300,28400650,3620,3620,3620,3620,0
20241104,152200,28400650,3620,3620,3620,3620,0
20241104,152100,28400650,3620,3620,3620,3620,0
20241104,152000,28400650,3620,3620,3620,3620,0
20241104,151900,28400650,3620,3620,3620,3620,0
20241104,151800,28400650,3620,3620,3620,3620,0
20241104,151700,28400650,3620,3620,3620,3620,0
20241104,151600,28400650,3620,3620,3620,3620,0
20241104,151500,28400650,3620,3620,3620,3620,0
20241104,151400,28400650,3620,3620,3620,3620,0
20241104,151300,28400650,3620,3620,3620,3620,0
20241104,151200,28400650,3620,3620,3620,3620,0
20241104,151100,28400650,3620,3620,3620,3620,0
20241104,151000,28400650,3620,3620,3620,3620,0
20241104,150900,28400650,3620,3620,3620,3620,0
20241104,150800,28400650,3620,3620,3620,3620,0
20241104,150700,28400650,3620,3620,3620,3620,0
20241104,150600,28400650,3620,3620,3620,3620,0
20241104,150500,28400650,3620,3620,3620,3620,0
20241104,150400,28400650,3620,3620,3620,3620,0
20241104,150300,28400650,3620,3620,3620,3620,0
20241104,150200,28400650,3620,3620,3620,3620,0
20241104,150100,28400650,3620,3620,3620,3620,0
20241104,150000,28400650,3620,3620,3620,3620,0
20241104,145900,28400650,3620,3620,3620,3620,0
20241104,145800,28400650,3620,3620,3620,3620,0
20241104,145700,28400650,3620,3620,3620,3620,0
20241104,145600,28400650,3620,3620,3620,3620,0
20241104,145500,28400650,3620,3595,3620,3595,2
20241104,145400,28393435,3595,3595,3595,3595,0
20241104,145300,28393435,3595,3595,3595,3595,0
20241104,145200,28393435,3595,3595,3595,3595,0
20241104,145100,28393435,3595,3620,3620,3595,2
20241104,145000,28386220,3620,3620,3620,3620,149
20241104,144900,27846840,3620,3620,3620,3620,0
20241104,144800,27846840,3620,3620,3620,3620,0
20241104,144700,27846840,3620,3620,3620,3620,0
20241104,144600,27846840,3620,3620,3620,3620,0
20241104,144500,27846840,3620,3620,3620,3620,0
20241104,144400,27846840,3620,3620,3620,3620,100
20241104,144300,27484840,3620,3620,3620,3620,0
20241104,144200,27484840,3620,3615,3620,3615,641
20241104,144100,25165030,3595,3595,3595,3595,0
20241104,144000,25165030,3595,3595,3595,3595,0
20241104,143900,25165030,3595,3595,3595,3595,0
20241104,143800,25165030,3595,3595,3595,3595,0
20241104,143700,25165030,3595,3595,3595,3595,0
20241104,143600,25165030,3595,3595,3595,3595,0
20241104,143500,25165030,3595,3595,3595,3595,226
20241104,143400,24352560,3600,3600,3600,3600,0
20241104,143300,24352560,3600,3600,3600,3600,0
20241104,143200,24352560,3600,3600,3600,3600,0
20241104,143100,24352560,3600,3600,3600,3600,0
20241104,143000,24352560,3600,3600,3600,3600,0
20241104,142900,24352560,3600,3600,3600,3600,0
20241104,142800,24352560,3600,3600,3600,3600,0
20241104,142700,24352560,3600,3600,3600,3600,0
20241104,142600,24352560,3600,3600,3600,3600,0
20241104,142500,24352560,3600,3600,3600,3600,0
20241104,142400,24352560,3600,3600,3600,3600,0
20241104,142300,24352560,3600,3600,3600,3600,0
20241104,142200,24352560,3600,3600,3600,3600,0
20241104,142100,24352560,3600,3600,3600,3600,0
20241104,142000,24352560,3600,3600,3600,3600,0
20241104,141900,24352560,3600,3600,3600,3600,0
20241104,141800,24352560,3600,3600,3600,3600,0
20241104,141700,24352560,3600,3600,3600,3600,0
20241104,141600,24352560,3600,3600,3600,3600,0
20241104,141500,24352560,3600,3600,3600,3600,0
20241104,141400,24352560,3600,3600,3600,3600,0
20241104,141300,24352560,3600,3600,3600,3600,0
20241104,141200,24352560,3600,3600,3600,3600,0
20241104,141100,24352560,3600,3600,3600,3600,0
20241104,141000,24352560,3600,3600,3600,3600,0
20241104,140900,24352560,3600,3600,3600,3600,0
20241104,140800,24352560,3600,3600,3600,3600,0
20241104,140700,24352560,3600,3600,3600,3600,0
20241104,140600,24352560,3600,3600,3600,3600,0
20241104,140500,24352560,3600,3600,3600,3600,0
20241104,140400,24352560,3600,3600,3600,3600,0
20241104,140300,24352560,3600,3600,3600,3600,0
20241104,140200,24352560,3600,3600,3600,3600,0
20241104,140100,24352560,3600,3600,3600,3600,0
20241104,140000,24352560,3600,3600,3600,3600,0
20241104,135900,24352560,3600,3600,3600,3600,0
20241104,135800,24352560,3600,3600,3600,3600,0
20241104,135700,24352560,3600,3600,3600,3600,0
20241104,135600,24352560,3600,3600,3600,3600,0
20241104,135500,24352560,3600,3600,3600,3600,60
20241104,135400,24136560,3600,3600,3600,3600,0
20241104,135300,24136560,3600,3600,3600,3600,0
20241104,135200,24136560,3600,3600,3600,3600,0
20241104,135100,24136560,3600,3600,3600,3600,0
20241104,135000,24136560,3600,3600,3600,3600,0
20241104,134900,24136560,3600,3600,3600,3600,160
20241104,134800,23560560,3600,3600,3600,3600,40
20241104,134700,23416560,3620,3620,3620,3620,0
20241104,134600,23416560,3620,3620,3620,3620,7
20241104,134500,23391220,3620,3620,3620,3620,0
20241104,134400,23391220,3620,3620,3620,3620,0
20241104,134300,23391220,3620,3620,3620,3620,0
20241104,134200,23391220,3620,3620,3620,3620,0
20241104,134100,23391220,3620,3620,3620,3620,0
20241104,134000,23391220,3620,3620,3620,3620,0
20241104,133900,23391220,3620,3620,3620,3620,0
20241104,133800,23391220,3620,3620,3620,3620,10
20241104,133700,23355020,3620,3620,3620,3620,0
20241104,133600,23355020,3620,3620,3620,3620,0
20241104,133500,23355020,3620,3600,3620,3600,2
20241104,133400,23347800,3600,3600,3600,3600,0
20241104,133300,23347800,3600,3600,3600,3600,30
20241104,133200,23239800,3620,3620,3620,3620,0
20241104,133100,23239800,3620,3620,3620,3620,0
20241104,133000,23239800,3620,3620,3620,3620,0
20241104,132900,23239800,3620,3620,3620,3620,0
20241104,132800,23239800,3620,3620,3620,3620,0
20241104,132700,23239800,3620,3620,3620,3620,0
20241104,132600,23239800,3620,3620,3620,3620,0
20241104,132500,23239800,3620,3620,3620,3620,0
20241104,132400,23239800,3620,3620,3620,3620,0
20241104,132300,23239800,3620,3620,3620,3620,0
20241104,132200,23239800,3620,3620,3620,3620,0
20241104,132100,23239800,3620,3620,3620,3620,0
20241104,132000,23239800,3620,3620,3620,3620,0
20241104,131900,23239800,3620,3620,3620,3620,0
20241104,131800,23239800,3620,3620,3620,3620,0
20241104,131700,23239800,3620,3620,3620,3620,0
20241104,131600,23239800,3620,3620,3620,3620,0
20241104,131500,23239800,3620,3620,3620,3620,1
20241104,131400,23236180,3600,3600,3600,3600,0
20241104,131300,23236180,3600,3600,3600,3600,0
20241104,131200,23236180,3600,3600,3600,3600,0
20241104,131100,23236180,3600,3600,3600,3600,0
20241104,131000,23236180,3600,3600,3600,3600,0
20241104,130900,23236180,3600,3600,3600,3600,0
20241104,130800,23236180,3600,3600,3600,3600,0
20241104,130700,23236180,3600,3600,3600,3600,0
20241104,130600,23236180,3600,3600,3600,3600,0
20241104,130500,23236180,3600,3600,3600,3600,0
20241104,130400,23236180,3600,3600,3600,3600,0
20241104,130300,23236180,3600,3600,3600,3600,50
20241104,130200,23056180,3610,3610,3610,3610,55
20241104,130100,22857630,3605,3605,3605,3605,0
20241104,130000,22857630,3605,3605,3605,3605,0
20241104,125900,22857630,3605,3605,3605,3605,0
20241104,125800,22857630,3605,3605,3605,3605,0
20241104,125700,22857630,3605,3605,3605,3605,0
20241104,125600,22857630,3605,3605,3605,3605,0
20241104,125500,22857630,3605,3605,3605,3605,0
20241104,125400,22857630,3605,3605,3605,3605,0
20241104,125300,22857630,3605,3605,3605,3605,0
20241104,125200,22857630,3605,3605,3605,3605,0
20241104,125100,22857630,3605,3605,3605,3605,10
20241104,125000,22821580,3605,3605,3605,3605,0
20241104,124900,22821580,3605,3605,3605,3605,0
20241104,124800,22821580,3605,3605,3605,3605,0
20241104,124700,22821580,3605,3605,3605,3605,0
20241104,124600,22821580,3605,3605,3605,3605,0
20241104,124500,22821580,3605,3605,3605,3605,0
20241104,124400,22821580,3605,3605,3605,3605,0
20241104,124300,22821580,3605,3605,3605,3605,0
20241104,124200,22821580,3605,3605,3605,3605,0
20241104,124100,22821580,3605,3605,3605,3605,0
20241104,124000,22821580,3605,3605,3605,3605,0
20241104,123900,22821580,3605,3605,3605,3605,0
20241104,123800,22821580,3605,3605,3605,3605,0
20241104,123700,22821580,3605,3605,3605,3605,0
20241104,123600,22821580,3605,3605,3605,3605,0
20241104,123500,22821580,3605,3605,3605,3605,0
20241104,123400,22821580,3605,3605,3605,3605,0
20241104,123300,22821580,3605,3605,3605,3605,0
20241104,123200,22821580,3605,3605,3605,3605,0
20241104,123100,22821580,3605,3605,3605,3605,0
20241104,123000,22821580,3605,3605,3605,3605,11
20241104,122900,22781925,3575,3575,3575,3575,0
20241104,122800,22781925,3575,3575,3575,3575,0
20241104,122700,22781925,3575,3575,3575,3575,0
20241104,122600,22781925,3575,3575,3575,3575,0
20241104,122500,22781925,3575,3575,3575,3575,0
20241104,122400,22781925,3575,3575,3575,3575,0
20241104,122300,22781925,3575,3600,3600,3575,881
20241104,122200,19621800,3605,3605,3605,3605,0
20241104,122100,19621800,3605,3605,3605,3605,0
20241104,122000,19621800,3605,3605,3605,3605,0
20241104,121900,19621800,3605,3605,3605,3605,0
20241104,121800,19621800,3605,3605,3605,3605,0
20241104,121700,19621800,3605,3605,3605,3605,0
20241104,121600,19621800,3605,3605,3605,3605,0
20241104,121500,19621800,3605,3605,3605,3605,0
20241104,121400,19621800,3605,3605,3605,3605,0
20241104,121300,19621800,3605,3605,3605,3605,0
20241104,121200,19621800,3605,3605,3605,3605,0
20241104,121100,19621800,3605,3605,3605,3605,0
20241104,121000,19621800,3605,3605,3605,3605,0
20241104,120900,19621800,3605,3605,3605,3605,0
20241104,120800,19621800,3605,3605,3605,3605,2
20241104,120700,19614590,3600,3600,3600,3600,0
20241104,120600,19614590,3600,3600,3600,3600,0
20241104,120500,19614590,3600,3600,3600,3600,0
20241104,120400,19614590,3600,3600,3600,3600,0
20241104,120300,19614590,3600,3600,3600,3600,0
20241104,120200,19614590,3600,3600,3600,3600,0
20241104,120100,19614590,3600,3600,3600,3600,0
20241104,120000,19614590,3600,3600,3600,3600,0
20241104,115900,19614590,3600,3600,3600,3600,0
20241104,115800,19614590,3600,3600,3600,3600,0
20241104,115700,19614590,3600,3600,3600,3600,0
20241104,115600,19614590,3600,3600,3600,3600,0
20241104,115500,19614590,3600,3600,3600,3600,1
20241104,115400,19610990,3625,3625,3625,3625,0
20241104,115300,19610990,3625,3625,3625,3625,0
20241104,115200,19610990,3625,3625,3625,3625,0
20241104,115100,19610990,3625,3625,3625,3625,0
20241104,115000,19610990,3625,3625,3625,3625,0
20241104,114900,19610990,3625,3625,3625,3625,0
20241104,114800,19610990,3625,3625,3625,3625,0
20241104,114700,19610990,3625,3625,3625,3625,0
20241104,114600,19610990,3625,3625,3625,3625,0
20241104,114500,19610990,3625,3625,3625,3625,0
20241104,114400,19610990,3625,3625,3625,3625,0
20241104,114300,19610990,3625,3625,3625,3625,0
20241104,114200,19610990,3625,3625,3625,3625,0
20241104,114100,19610990,3625,3625,3625,3625,0
20241104,114000,19610990,3625,3625,3625,3625,0
20241104,113900,19610990,3625,3625,3625,3625,0
20241104,113800,19610990,3625,3625,3625,3625,4
20241104,113700,19596490,3625,3625,3625,3625,1
20241104,113600,19592865,3630,3630,3630,3630,0
20241104,113500,19592865,3630,3630,3630,3630,0
20241104,113400,19592865,3630,3630,3630,3630,0
20241104,113300,19592865,3630,3630,3630,3630,1
20241104,113200,19589235,3625,3635,3635,3625,2
20241104,113100,19581975,3625,3625,3625,3625,0
20241104,113000,19581975,3625,3625,3625,3625,0
20241104,112900,19581975,3625,3625,3625,3625,0
20241104,112800,19581975,3625,3625,3625,3625,0
20241104,112700,19581975,3625,3625,3625,3625,0
20241104,112600,19581975,3625,3625,3625,3625,1
20241104,112500,19578350,3635,3635,3635,3635,0
20241104,112400,19578350,3635,3635,3635,3635,0
20241104,112300,19578350,3635,3635,3635,3635,0
20241104,112200,19578350,3635,3635,3635,3635,75
20241104,112100,19305725,3635,3635,3635,3635,0
20241104,112000,19305725,3635,3635,3635,3635,1
20241104,111900,19302090,3635,3635,3635,3635,51
20241104,111800,19116705,3635,3635,3635,3635,0
20241104,111700,19116705,3635,3635,3635,3635,0
20241104,111600,19116705,3635,3635,3635,3635,1
20241104,111500,19113070,3600,3600,3600,3600,1
20241104,111400,19109470,3600,3600,3600,3600,0
20241104,111300,19109470,3600,3600,3600,3600,0
20241104,111200,19109470,3600,3600,3600,3600,0
20241104,111100,19109470,3600,3600,3600,3600,0
20241104,111000,19109470,3600,3600,3600,3600,0
20241104,110900,19109470,3600,3600,3600,3600,1
20241104,110800,19105870,3640,3640,3640,3640,0
20241104,110700,19105870,3640,3640,3640,3640,0
20241104,110600,19105870,3640,3640,3640,3640,0
20241104,110500,19105870,3640,3635,3640,3635,101
20241104,110400,18738255,3600,3600,3600,3600,0
20241104,110300,18738255,3600,3600,3600,3600,1
20241104,110200,18734655,3600,3600,3600,3600,0
20241104,110100,18734655,3600,3600,3600,3600,0
20241104,110000,18734655,3600,3600,3600,3600,0
20241104,105900,18734655,3600,3600,3600,3600,0
20241104,105800,18734655,3600,3600,3600,3600,1
20241104,105700,18731055,3600,3600,3600,3600,0
20241104,105600,18731055,3600,3600,3600,3600,0
20241104,105500,18731055,3600,3600,3600,3600,0
20241104,105400,18731055,3600,3600,3600,3600,0
20241104,105300,18731055,3600,3600,3600,3600,0
20241104,105200,18731055,3600,3625,3635,3600,41
20241104,105100,18582305,3620,3620,3620,3620,30
20241104,105000,18473705,3600,3600,3600,3600,0
20241104,104900,18473705,3600,3600,3600,3600,0
20241104,104800,18473705,3600,3600,3600,3600,0
20241104,104700,18473705,3600,3600,3600,3600,0
20241104,104600,18473705,3600,3600,3600,3600,9
20241104,104500,18441305,3600,3600,3600,3600,18
20241104,104400,18376505,3600,3600,3600,3600,0
20241104,104300,18376505,3600,3600,3600,3600,0
20241104,104200,18376505,3600,3600,3600,3600,0
20241104,104100,18376505,3600,3600,3600,3600,0
20241104,104000,18376505,3600,3600,3600,3600,1
20241104,103900,18372905,3600,3600,3600,3600,0
20241104,103800,18372905,3600,3600,3600,3600,0
20241104,103700,18372905,3600,3600,3600,3600,0
20241104,103600,18372905,3600,3600,3600,3600,0
20241104,103500,18372905,3600,3600,3600,3600,1
20241104,103400,18369305,3620,3620,3620,3620,0
20241104,103300,18369305,3620,3620,3620,3620,0
20241104,103200,18369305,3620,3620,3620,3620,0
20241104,103100,18369305,3620,3620,3620,3620,0
20241104,103000,18369305,3620,3620,3620,3620,0
20241104,102900,18369305,3620,3600,3620,3600,27
20241104,102800,18271585,3600,3600,3600,3600,0
20241104,102700,18271585,3600,3600,3600,3600,0
20241104,102600,18271585,3600,3600,3600,3600,0
20241104,102500,18271585,3600,3600,3600,3600,0
20241104,102400,18271585,3600,3600,3600,3600,1
20241104,102300,18267985,3620,3620,3620,3620,0
20241104,102200,18267985,3620,3620,3620,3620,0
20241104,102100,18267985,3620,3620,3620,3620,0
20241104,102000,18267985,3620,3620,3620,3620,0
20241104,101900,18267985,3620,3620,3620,3620,1
20241104,101800,18264365,3600,3600,3600,3600,1
20241104,101700,18260765,3600,3600,3600,3600,579
20241104,101600,16176365,3600,3600,3600,3600,970
20241104,101500,12684365,3600,3600,3600,3600,0
20241104,101400,12684365,3600,3600,3600,3600,0
20241104,101300,12684365,3600,3600,3600,3600,0
20241104,101200,12684365,3600,3600,3600,3600,1
20241104,101100,12680765,3620,3620,3620,3620,0
20241104,101000,12680765,3620,3620,3620,3620,0
20241104,100900,12680765,3620,3620,3620,3620,0
20241104,100800,12680765,3620,3620,3620,3620,27
20241104,100700,12583025,3600,3600,3600,3600,0
20241104,100600,12583025,3600,3600,3600,3600,1
20241104,100500,12579425,3600,3600,3600,3600,0
20241104,100400,12579425,3600,3600,3600,3600,0
20241104,100300,12579425,3600,3600,3600,3600,0
20241104,100200,12579425,3600,3600,3600,3600,0
20241104,100100,12579425,3600,3600,3600,3600,1
20241104,100000,12575825,3620,3620,3620,3620,0
20241104,095900,12575825,3620,3620,3620,3620,0
20241104,095800,12575825,3620,3620,3620,3620,0
20241104,095700,12575825,3620,3620,3620,3620,0
20241104,095600,12575825,3620,3620,3620,3620,0
20241104,095500,12575825,3620,3600,3620,3600,2
20241104,095400,12568605,3600,3610,3610,3600,5
20241104,095300,12550565,3610,3610,3610,3610,100
20241104,095200,12189565,3615,3615,3615,3615,83
20241104,095100,11889520,3615,3615,3615,3615,0
20241104,095000,11889520,3615,3610,3615,3610,2
20241104,094900,11882295,3615,3615,3615,3615,0
20241104,094800,11882295,3615,3615,3615,3615,0
20241104,094700,11882295,3615,3610,3615,3610,427
20241104,094600,10340690,3610,3610,3610,3610,1
20241104,094500,10337080,3600,3600,3600,3600,0
20241104,094400,10337080,3600,3610,3610,3600,139
20241104,094300,9835680,3615,3615,3615,3615,0
20241104,094200,9835680,3615,3615,3615,3615,0
20241104,094100,9835680,3615,3615,3615,3615,0
20241104,094000,9835680,3615,3615,3615,3615,1
20241104,093900,9832065,3595,3600,3600,3595,2
20241104,093800,9824870,3600,3600,3600,3600,67
20241104,093700,9583670,3600,3600,3600,3600,0
20241104,093600,9583670,3600,3600,3600,3600,300
20241104,093500,8503670,3615,3615,3615,3615,0
20241104,093400,8503670,3615,3615,3615,3615,30
20241104,093300,8395220,3600,3600,3600,3600,101
20241104,093200,8031620,3615,3615,3615,3615,0
20241104,093100,8031620,3615,3615,3615,3615,0
20241104,093000,8031620,3615,3600,3615,3600,173
20241104,092900,7408775,3600,3600,3600,3600,0
20241104,092800,7408775,3600,3600,3600,3600,0
20241104,092700,7408775,3600,3600,3600,3600,1
20241104,092600,7405175,3615,3615,3615,3615,27
20241104,092500,7307570,3615,3615,3615,3615,0
20241104,092400,7307570,3615,3615,3615,3615,0
20241104,092300,7307570,3615,3615,3615,3615,0
20241104,092200,7307570,3615,3615,3615,3615,1
20241104,092100,7303955,3600,3600,3600,3600,1
20241104,092000,7300355,3615,3615,3615,3615,0
20241104,091900,7300355,3615,3615,3615,3615,0
20241104,091800,7300355,3615,3615,3615,3615,1
20241104,091700,7296740,3600,3600,3600,3600,0
20241104,091600,7296740,3600,3600,3600,3600,1
20241104,091500,7293140,3600,3600,3600,3600,200
20241104,091400,6573140,3600,3600,3600,3600,0
20241104,091300,6573140,3600,3600,3600,3600,612
20241104,091200,4369940,3605,3605,3605,3605,154
20241104,091100,3814770,3615,3615,3615,3615,2
20241104,091000,3807540,3610,3615,3615,3610,319
20241104,090900,2655900,3615,3615,3615,3615,0
20241104,090800,2655900,3615,3615,3615,3615,560
20241104,090700,631500,3615,3615,3615,3615,0
20241104,090600,631500,3615,3615,3615,3615,28
20241104,090500,530280,3620,3620,3620,3620,0
20241104,090400,530280,3620,3620,3620,3620,2
20241104,090300,523040,3620,3620,3620,3620,0
20241104,090200,523040,3620,3620,3620,3620,0
20241104,090100,523040,3620,3615,3620,3615,69
20241104,090000,273600,3600,3600,3600,3600,76