KissMeData/039340/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,192100,410244390,5430,5430,5430,5430,4204
20241104,192000,410244390,5430,5430,5430,5430,0
20241104,191900,410244390,5430,5430,5430,5430,0
20241104,191800,410244390,5430,5430,5430,5430,0
20241104,191700,410244390,5430,5430,5430,5430,0
20241104,191600,410244390,5430,5430,5430,5430,0
20241104,191500,410244390,5430,5430,5430,5430,0
20241104,191400,410244390,5430,5430,5430,5430,0
20241104,191300,410244390,5430,5430,5430,5430,0
20241104,191200,410244390,5430,5430,5430,5430,0
20241104,191100,410244390,5430,5430,5430,5430,0
20241104,191000,410244390,5430,5430,5430,5430,0
20241104,190900,410244390,5430,5430,5430,5430,0
20241104,190800,410244390,5430,5430,5430,5430,0
20241104,190700,410244390,5430,5430,5430,5430,0
20241104,190600,410244390,5430,5430,5430,5430,0
20241104,190500,410244390,5430,5430,5430,5430,0
20241104,190400,410244390,5430,5430,5430,5430,0
20241104,190300,410244390,5430,5430,5430,5430,0
20241104,190200,410244390,5430,5430,5430,5430,0
20241104,190100,410244390,5430,5430,5430,5430,0
20241104,190000,410244390,5430,5430,5430,5430,0
20241104,185900,410244390,5430,5430,5430,5430,0
20241104,185800,410244390,5430,5430,5430,5430,0
20241104,185700,410244390,5430,5430,5430,5430,0
20241104,185600,410244390,5430,5430,5430,5430,0
20241104,185500,410244390,5430,5430,5430,5430,0
20241104,185400,410244390,5430,5430,5430,5430,0
20241104,185300,410244390,5430,5430,5430,5430,0
20241104,185200,410244390,5430,5430,5430,5430,0
20241104,185100,410244390,5430,5430,5430,5430,4204
20241104,185000,410244390,5430,5430,5430,5430,0
20241104,184900,410244390,5430,5430,5430,5430,0
20241104,184800,410244390,5430,5430,5430,5430,0
20241104,184700,410244390,5430,5430,5430,5430,0
20241104,184600,410244390,5430,5430,5430,5430,0
20241104,184500,410244390,5430,5430,5430,5430,0
20241104,184400,410244390,5430,5430,5430,5430,0
20241104,184300,410244390,5430,5430,5430,5430,0
20241104,184200,410244390,5430,5430,5430,5430,0
20241104,184100,410244390,5430,5430,5430,5430,0
20241104,184000,410244390,5430,5430,5430,5430,0
20241104,183900,410244390,5430,5430,5430,5430,0
20241104,183800,410244390,5430,5430,5430,5430,0
20241104,183700,410244390,5430,5430,5430,5430,0
20241104,183600,410244390,5430,5430,5430,5430,0
20241104,183500,410244390,5430,5430,5430,5430,0
20241104,183400,410244390,5430,5430,5430,5430,0
20241104,183300,410244390,5430,5430,5430,5430,0
20241104,183200,410244390,5430,5430,5430,5430,0
20241104,183100,410244390,5430,5430,5430,5430,0
20241104,183000,410244390,5430,5430,5430,5430,0
20241104,182900,410244390,5430,5430,5430,5430,0
20241104,182800,410244390,5430,5430,5430,5430,0
20241104,182700,410244390,5430,5430,5430,5430,0
20241104,182600,410244390,5430,5430,5430,5430,0
20241104,182500,410244390,5430,5430,5430,5430,0
20241104,182400,410244390,5430,5430,5430,5430,0
20241104,182300,410244390,5430,5430,5430,5430,0
20241104,182200,410244390,5430,5430,5430,5430,0
20241104,182100,410244390,5430,5430,5430,5430,4204
20241104,182000,410244390,5430,5430,5430,5430,0
20241104,181900,410244390,5430,5430,5430,5430,0
20241104,181800,410244390,5430,5430,5430,5430,0
20241104,181700,410244390,5430,5430,5430,5430,0
20241104,181600,410244390,5430,5430,5430,5430,0
20241104,181500,410244390,5430,5430,5430,5430,0
20241104,181400,410244390,5430,5430,5430,5430,0
20241104,181300,410244390,5430,5430,5430,5430,0
20241104,181200,410244390,5430,5430,5430,5430,0
20241104,181100,410244390,5430,5430,5430,5430,0
20241104,181000,410244390,5430,5430,5430,5430,0
20241104,180900,410244390,5430,5430,5430,5430,0
20241104,180800,410244390,5430,5430,5430,5430,0
20241104,180700,410244390,5430,5430,5430,5430,0
20241104,180600,410244390,5430,5430,5430,5430,0
20241104,180500,410244390,5430,5430,5430,5430,0
20241104,180400,410244390,5430,5430,5430,5430,0
20241104,180300,410244390,5430,5430,5430,5430,0
20241104,180200,410244390,5430,5430,5430,5430,0
20241104,180100,410244390,5430,5430,5430,5430,0
20241104,180000,410244390,5430,5430,5430,5430,0
20241104,175900,410244390,5430,5430,5430,5430,0
20241104,175800,410244390,5430,5430,5430,5430,0
20241104,175700,410244390,5430,5430,5430,5430,0
20241104,175600,410244390,5430,5430,5430,5430,0
20241104,175500,410244390,5430,5430,5430,5430,0
20241104,175400,410244390,5430,5430,5430,5430,0
20241104,175300,410244390,5430,5430,5430,5430,0
20241104,175200,410244390,5430,5430,5430,5430,0
20241104,175100,410244390,5430,5430,5430,5430,4204
20241104,175000,410244390,5430,5430,5430,5430,0
20241104,174900,410244390,5430,5430,5430,5430,0
20241104,174800,410244390,5430,5430,5430,5430,0
20241104,174700,410244390,5430,5430,5430,5430,0
20241104,174600,410244390,5430,5430,5430,5430,0
20241104,174500,410244390,5430,5430,5430,5430,0
20241104,174400,410244390,5430,5430,5430,5430,0
20241104,174300,410244390,5430,5430,5430,5430,0
20241104,174200,410244390,5430,5430,5430,5430,0
20241104,174100,410244390,5430,5430,5430,5430,0
20241104,174000,410244390,5430,5430,5430,5430,0
20241104,173900,410244390,5430,5430,5430,5430,0
20241104,173800,410244390,5430,5430,5430,5430,0
20241104,173700,410244390,5430,5430,5430,5430,0
20241104,173600,410244390,5430,5430,5430,5430,0
20241104,173500,410244390,5430,5430,5430,5430,0
20241104,173400,410244390,5430,5430,5430,5430,0
20241104,173300,410244390,5430,5430,5430,5430,0
20241104,173200,410244390,5430,5430,5430,5430,0
20241104,173100,410244390,5430,5430,5430,5430,0
20241104,173000,410244390,5430,5430,5430,5430,0
20241104,172900,410244390,5430,5430,5430,5430,0
20241104,172800,410244390,5430,5430,5430,5430,0
20241104,172700,410244390,5430,5430,5430,5430,0
20241104,172600,410244390,5430,5430,5430,5430,0
20241104,172500,410244390,5430,5430,5430,5430,0
20241104,172400,410244390,5430,5430,5430,5430,0
20241104,172300,410244390,5430,5430,5430,5430,0
20241104,172200,410244390,5430,5430,5430,5430,0
20241104,172100,410244390,5430,5430,5430,5430,4204
20241104,172000,410244390,5430,5430,5430,5430,0
20241104,171900,410244390,5430,5430,5430,5430,0
20241104,171800,410244390,5430,5430,5430,5430,0
20241104,171700,410244390,5430,5430,5430,5430,0
20241104,171600,410244390,5430,5430,5430,5430,0
20241104,171500,410244390,5430,5430,5430,5430,0
20241104,171400,410244390,5430,5430,5430,5430,0
20241104,171300,410244390,5430,5430,5430,5430,0
20241104,171200,410244390,5430,5430,5430,5430,0
20241104,171100,410244390,5430,5430,5430,5430,0
20241104,171000,410244390,5430,5430,5430,5430,0
20241104,170900,410244390,5430,5430,5430,5430,0
20241104,170800,410244390,5430,5430,5430,5430,0
20241104,170700,410244390,5430,5430,5430,5430,0
20241104,170600,410244390,5430,5430,5430,5430,0
20241104,170500,410244390,5430,5430,5430,5430,0
20241104,170400,410244390,5430,5430,5430,5430,0
20241104,170300,410244390,5430,5430,5430,5430,0
20241104,170200,410244390,5430,5430,5430,5430,0
20241104,170100,410244390,5430,5430,5430,5430,0
20241104,170000,410244390,5430,5430,5430,5430,0
20241104,165900,410244390,5430,5430,5430,5430,0
20241104,165800,410244390,5430,5430,5430,5430,0
20241104,165700,410244390,5430,5430,5430,5430,0
20241104,165600,410244390,5430,5430,5430,5430,0
20241104,165500,410244390,5430,5430,5430,5430,0
20241104,165400,410244390,5430,5430,5430,5430,0
20241104,165300,410244390,5430,5430,5430,5430,0
20241104,165200,410244390,5430,5430,5430,5430,0
20241104,165100,410244390,5430,5430,5430,5430,4204
20241104,165000,410244390,5430,5430,5430,5430,0
20241104,164900,410244390,5430,5430,5430,5430,0
20241104,164800,410244390,5430,5430,5430,5430,0
20241104,164700,410244390,5430,5430,5430,5430,0
20241104,164600,410244390,5430,5430,5430,5430,0
20241104,164500,410244390,5430,5430,5430,5430,0
20241104,164400,410244390,5430,5430,5430,5430,0
20241104,164300,410244390,5430,5430,5430,5430,0
20241104,164200,410244390,5430,5430,5430,5430,0
20241104,164100,410244390,5430,5430,5430,5430,0
20241104,164000,410244390,5430,5430,5430,5430,0
20241104,163900,410244390,5430,5430,5430,5430,0
20241104,163800,410244390,5430,5430,5430,5430,0
20241104,163700,410244390,5430,5430,5430,5430,0
20241104,163600,410244390,5430,5430,5430,5430,0
20241104,163500,410244390,5430,5430,5430,5430,0
20241104,163400,410244390,5430,5430,5430,5430,0
20241104,163300,410244390,5430,5430,5430,5430,0
20241104,163200,410244390,5430,5430,5430,5430,0
20241104,163100,410244390,5430,5430,5430,5430,0
20241104,163000,410244390,5430,5430,5430,5430,0
20241104,162900,410244390,5430,5430,5430,5430,0
20241104,162800,410244390,5430,5430,5430,5430,0
20241104,162700,410244390,5430,5430,5430,5430,0
20241104,162600,410244390,5430,5430,5430,5430,0
20241104,162500,410244390,5430,5430,5430,5430,0
20241104,162400,410244390,5430,5430,5430,5430,0
20241104,162300,410244390,5430,5430,5430,5430,0
20241104,162200,410244390,5430,5430,5430,5430,0
20241104,162100,410244390,5430,5430,5430,5430,4204
20241104,162000,410244390,5430,5430,5430,5430,0
20241104,161900,410244390,5430,5430,5430,5430,0
20241104,161800,410244390,5430,5430,5430,5430,0
20241104,161700,410244390,5430,5430,5430,5430,0
20241104,161600,410244390,5430,5430,5430,5430,0
20241104,161500,410244390,5430,5430,5430,5430,0
20241104,161400,410244390,5430,5430,5430,5430,0
20241104,161300,410244390,5430,5430,5430,5430,0
20241104,161200,410244390,5430,5430,5430,5430,0
20241104,161100,410244390,5430,5430,5430,5430,0
20241104,161000,410244390,5430,5430,5430,5430,0
20241104,160900,410244390,5430,5430,5430,5430,0
20241104,160800,410244390,5430,5430,5430,5430,0
20241104,160700,410244390,5430,5430,5430,5430,0
20241104,160600,410244390,5430,5430,5430,5430,0
20241104,160500,410244390,5430,5430,5430,5430,0
20241104,160400,410244390,5430,5430,5430,5430,0
20241104,160300,410244390,5430,5430,5430,5430,0
20241104,160200,410244390,5430,5430,5430,5430,0
20241104,160100,410244390,5430,5430,5430,5430,0
20241104,160000,410244390,5430,5430,5430,5430,0
20241104,155900,410244390,5430,5430,5430,5430,0
20241104,155800,410244390,5430,5430,5430,5430,0
20241104,155700,410244390,5430,5430,5430,5430,0
20241104,155600,410244390,5430,5430,5430,5430,0
20241104,155500,410244390,5430,5430,5430,5430,0
20241104,155400,410244390,5430,5430,5430,5430,0
20241104,155300,410244390,5430,5430,5430,5430,0
20241104,155200,410244390,5430,5430,5430,5430,0
20241104,155100,410244390,5430,5430,5430,5430,4204
20241104,155000,410244390,5430,5430,5430,5430,0
20241104,154900,410244390,5430,5430,5430,5430,0
20241104,154800,410244390,5430,5430,5430,5430,0
20241104,154700,410244390,5430,5430,5430,5430,0
20241104,154600,410244390,5430,5430,5430,5430,0
20241104,154500,410244390,5430,5430,5430,5430,0
20241104,154400,410244390,5430,5430,5430,5430,0
20241104,154300,410244390,5430,5430,5430,5430,0
20241104,154200,410244390,5430,5430,5430,5430,0
20241104,154100,410244390,5430,5430,5430,5430,0
20241104,154000,410244390,5430,5430,5430,5430,0
20241104,153900,410244390,5430,5430,5430,5430,0
20241104,153800,410244390,5430,5430,5430,5430,0
20241104,153700,410244390,5430,5430,5430,5430,0
20241104,153600,410244390,5430,5430,5430,5430,0
20241104,153500,410244390,5430,5430,5430,5430,0
20241104,153400,410244390,5430,5430,5430,5430,0
20241104,153300,410244390,5430,5430,5430,5430,0
20241104,153200,410244390,5430,5430,5430,5430,0
20241104,153100,410244390,5430,5430,5430,5430,0
20241104,153000,410244390,5430,5430,5430,5430,4204
20241104,152900,387416670,5430,5430,5430,5430,0
20241104,152800,387416670,5430,5430,5430,5430,0
20241104,152700,387416670,5430,5430,5430,5430,0
20241104,152600,387416670,5430,5430,5430,5430,0
20241104,152500,387416670,5430,5430,5430,5430,0
20241104,152400,387416670,5430,5430,5430,5430,0
20241104,152300,387416670,5430,5430,5430,5430,0
20241104,152200,387416670,5430,5430,5430,5430,0
20241104,152100,387416670,5430,5430,5430,5430,0
20241104,152000,387416670,5430,5430,5430,5430,0
20241104,151900,387416670,5430,5400,5430,5400,103
20241104,151800,386860380,5440,5430,5440,5430,382
20241104,151700,384786100,5440,5420,5440,5400,181
20241104,151600,383804030,5430,5430,5430,5430,1
20241104,151500,383798600,5420,5420,5420,5420,201
20241104,151400,382709180,5440,5440,5440,5440,0
20241104,151300,382709180,5440,5440,5440,5430,3
20241104,151200,382692870,5400,5400,5400,5400,1424
20241104,151100,375003270,5400,5400,5400,5400,0
20241104,151000,375003270,5400,5400,5400,5400,0
20241104,150900,375003270,5400,5400,5400,5400,0
20241104,150800,375003270,5400,5400,5400,5400,0
20241104,150700,375003270,5400,5400,5400,5400,0
20241104,150600,375003270,5400,5390,5400,5390,6
20241104,150500,374970910,5380,5380,5380,5380,26
20241104,150400,374831030,5380,5380,5380,5380,0
20241104,150300,374831030,5380,5380,5380,5380,0
20241104,150200,374831030,5380,5380,5380,5380,0
20241104,150100,374831030,5380,5380,5380,5380,0
20241104,150000,374831030,5380,5380,5380,5380,30
20241104,145900,374669630,5380,5380,5380,5380,0
20241104,145800,374669630,5380,5380,5380,5380,0
20241104,145700,374669630,5380,5380,5380,5380,94
20241104,145600,374163910,5390,5390,5390,5390,1
20241104,145500,374158520,5400,5400,5400,5400,1
20241104,145400,374153120,5380,5380,5380,5380,13
20241104,145300,374083180,5380,5380,5380,5380,0
20241104,145200,374083180,5380,5380,5380,5380,0
20241104,145100,374083180,5380,5380,5380,5380,501
20241104,145000,371387800,5400,5400,5400,5400,0
20241104,144900,371387800,5400,5400,5400,5400,0
20241104,144800,371387800,5400,5400,5400,5400,0
20241104,144700,371387800,5400,5400,5400,5400,0
20241104,144600,371387800,5400,5390,5400,5390,11
20241104,144500,371328500,5390,5390,5390,5390,0
20241104,144400,371328500,5390,5390,5390,5390,0
20241104,144300,371328500,5390,5380,5390,5380,501
20241104,144200,368633110,5380,5380,5380,5380,0
20241104,144100,368633110,5380,5380,5380,5380,0
20241104,144000,368633110,5380,5380,5380,5380,0
20241104,143900,368633110,5380,5380,5380,5380,0
20241104,143800,368633110,5380,5380,5380,5380,0
20241104,143700,368633110,5380,5380,5380,5380,0
20241104,143600,368633110,5380,5380,5380,5380,0
20241104,143500,368633110,5380,5380,5380,5380,0
20241104,143400,368633110,5380,5380,5380,5380,0
20241104,143300,368633110,5380,5380,5380,5380,0
20241104,143200,368633110,5380,5380,5380,5380,0
20241104,143100,368633110,5380,5380,5380,5380,0
20241104,143000,368633110,5380,5380,5380,5380,0
20241104,142900,368633110,5380,5380,5380,5380,0
20241104,142800,368633110,5380,5380,5380,5380,16
20241104,142700,368547030,5370,5370,5370,5370,1
20241104,142600,368541660,5380,5380,5380,5380,0
20241104,142500,368541660,5380,5380,5380,5380,0
20241104,142400,368541660,5380,5380,5380,5380,0
20241104,142300,368541660,5380,5380,5380,5380,0
20241104,142200,368541660,5380,5380,5380,5380,0
20241104,142100,368541660,5380,5380,5380,5380,0
20241104,142000,368541660,5380,5380,5380,5380,0
20241104,141900,368541660,5380,5380,5380,5380,51
20241104,141800,368267280,5390,5390,5390,5390,0
20241104,141700,368267280,5390,5390,5390,5390,0
20241104,141600,368267280,5390,5390,5390,5390,0
20241104,141500,368267280,5390,5390,5390,5390,0
20241104,141400,368267280,5390,5390,5390,5390,0
20241104,141300,368267280,5390,5390,5390,5390,0
20241104,141200,368267280,5390,5390,5390,5390,0
20241104,141100,368267280,5390,5390,5390,5390,0
20241104,141000,368267280,5390,5390,5390,5390,0
20241104,140900,368267280,5390,5390,5390,5390,1
20241104,140800,368261890,5370,5370,5370,5370,0
20241104,140700,368261890,5370,5370,5370,5370,0
20241104,140600,368261890,5370,5370,5370,5370,0
20241104,140500,368261890,5370,5370,5370,5370,0
20241104,140400,368261890,5370,5370,5370,5370,0
20241104,140300,368261890,5370,5380,5380,5370,200
20241104,140200,367187190,5390,5390,5390,5390,1
20241104,140100,367181800,5390,5390,5390,5390,0
20241104,140000,367181800,5390,5390,5390,5390,0
20241104,135900,367181800,5390,5390,5390,5390,0
20241104,135800,367181800,5390,5390,5390,5390,0
20241104,135700,367181800,5390,5390,5390,5390,1
20241104,135600,367176410,5390,5390,5390,5390,0
20241104,135500,367176410,5390,5390,5390,5390,0
20241104,135400,367176410,5390,5390,5390,5390,0
20241104,135300,367176410,5390,5390,5390,5390,0
20241104,135200,367176410,5390,5390,5390,5390,0
20241104,135100,367176410,5390,5390,5390,5390,0
20241104,135000,367176410,5390,5390,5390,5390,0
20241104,134900,367176410,5390,5390,5390,5390,0
20241104,134800,367176410,5390,5390,5390,5390,2
20241104,134700,367165630,5380,5380,5380,5380,0
20241104,134600,367165630,5380,5380,5380,5380,0
20241104,134500,367165630,5380,5380,5380,5380,0
20241104,134400,367165630,5380,5390,5390,5380,5090
20241104,134300,339781060,5390,5390,5390,5390,0
20241104,134200,339781060,5390,5390,5390,5390,0
20241104,134100,339781060,5390,5390,5390,5390,0
20241104,134000,339781060,5390,5390,5390,5390,0
20241104,133900,339781060,5390,5390,5390,5390,0
20241104,133800,339781060,5390,5390,5390,5390,1
20241104,133700,339775670,5380,5380,5380,5380,0
20241104,133600,339775670,5380,5380,5380,5380,0
20241104,133500,339775670,5380,5380,5380,5380,0
20241104,133400,339775670,5380,5380,5380,5380,0
20241104,133300,339775670,5380,5380,5380,5380,0
20241104,133200,339775670,5380,5380,5380,5380,628
20241104,133100,336397030,5380,5390,5390,5380,4448
20241104,133000,312466690,5380,5380,5380,5380,0
20241104,132900,312466690,5380,5390,5390,5380,4000
20241104,132800,290941940,5400,5430,5430,5400,7000
20241104,132700,253104060,5430,5430,5430,5430,0
20241104,132600,253104060,5430,5430,5430,5430,0
20241104,132500,253104060,5430,5430,5430,5430,0
20241104,132400,253104060,5430,5430,5430,5430,0
20241104,132300,253104060,5430,5430,5430,5430,0
20241104,132200,253104060,5430,5430,5430,5430,0
20241104,132100,253104060,5430,5430,5430,5430,0
20241104,132000,253104060,5430,5430,5430,5430,0
20241104,131900,253104060,5430,5430,5430,5430,10
20241104,131800,253049760,5420,5420,5420,5420,0
20241104,131700,253049760,5420,5420,5420,5420,0
20241104,131600,253049760,5420,5420,5420,5420,0
20241104,131500,253049760,5420,5420,5420,5420,0
20241104,131400,253049760,5420,5420,5420,5420,300
20241104,131300,251423760,5420,5420,5420,5420,0
20241104,131200,251423760,5420,5420,5420,5420,0
20241104,131100,251423760,5420,5420,5420,5420,0
20241104,131000,251423760,5420,5420,5420,5420,0
20241104,130900,251423760,5420,5420,5420,5420,0
20241104,130800,251423760,5420,5420,5420,5420,0
20241104,130700,251423760,5420,5420,5420,5420,0
20241104,130600,251423760,5420,5420,5420,5420,0
20241104,130500,251423760,5420,5420,5420,5420,0
20241104,130400,251423760,5420,5420,5420,5420,0
20241104,130300,251423760,5420,5420,5420,5420,0
20241104,130200,251423760,5420,5420,5420,5420,0
20241104,130100,251423760,5420,5420,5420,5420,0
20241104,130000,251423760,5420,5420,5420,5420,0
20241104,125900,251423760,5420,5420,5420,5420,0
20241104,125800,251423760,5420,5420,5420,5420,0
20241104,125700,251423760,5420,5420,5420,5420,0
20241104,125600,251423760,5420,5420,5420,5420,0
20241104,125500,251423760,5420,5420,5420,5420,0
20241104,125400,251423760,5420,5420,5420,5420,0
20241104,125300,251423760,5420,5420,5420,5420,0
20241104,125200,251423760,5420,5420,5420,5420,109
20241104,125100,250832980,5420,5420,5420,5420,5
20241104,125000,250805880,5410,5410,5410,5410,0
20241104,124900,250805880,5410,5410,5410,5410,0
20241104,124800,250805880,5410,5410,5410,5410,0
20241104,124700,250805880,5410,5410,5410,5410,0
20241104,124600,250805880,5410,5410,5410,5410,0
20241104,124500,250805880,5410,5410,5410,5410,5
20241104,124400,250778830,5410,5410,5410,5410,0
20241104,124300,250778830,5410,5410,5410,5410,0
20241104,124200,250778830,5410,5410,5410,5410,5
20241104,124100,250751780,5410,5410,5410,5410,0
20241104,124000,250751780,5410,5410,5410,5410,0
20241104,123900,250751780,5410,5410,5410,5410,0
20241104,123800,250751780,5410,5410,5410,5410,0
20241104,123700,250751780,5410,5410,5410,5410,0
20241104,123600,250751780,5410,5410,5410,5410,0
20241104,123500,250751780,5410,5410,5410,5410,7
20241104,123400,250713910,5420,5420,5420,5420,1
20241104,123300,250708490,5440,5440,5440,5440,0
20241104,123200,250708490,5440,5440,5440,5440,0
20241104,123100,250708490,5440,5440,5440,5440,0
20241104,123000,250708490,5440,5440,5440,5440,0
20241104,122900,250708490,5440,5440,5440,5440,0
20241104,122800,250708490,5440,5440,5440,5440,0
20241104,122700,250708490,5440,5440,5440,5440,0
20241104,122600,250708490,5440,5440,5440,5440,1
20241104,122500,250703050,5440,5440,5440,5440,0
20241104,122400,250703050,5440,5440,5440,5440,0
20241104,122300,250703050,5440,5440,5440,5440,0
20241104,122200,250703050,5440,5440,5440,5440,0
20241104,122100,250703050,5440,5440,5440,5440,0
20241104,122000,250703050,5440,5440,5440,5440,0
20241104,121900,250703050,5440,5440,5440,5440,0
20241104,121800,250703050,5440,5440,5440,5440,0
20241104,121700,250703050,5440,5440,5440,5440,0
20241104,121600,250703050,5440,5440,5440,5440,0
20241104,121500,250703050,5440,5440,5440,5440,0
20241104,121400,250703050,5440,5440,5440,5440,0
20241104,121300,250703050,5440,5440,5440,5440,0
20241104,121200,250703050,5440,5440,5440,5440,0
20241104,121100,250703050,5440,5440,5440,5440,0
20241104,121000,250703050,5440,5440,5440,5440,0
20241104,120900,250703050,5440,5440,5440,5440,0
20241104,120800,250703050,5440,5440,5440,5440,0
20241104,120700,250703050,5440,5440,5440,5440,0
20241104,120600,250703050,5440,5440,5440,5440,0
20241104,120500,250703050,5440,5440,5440,5440,0
20241104,120400,250703050,5440,5440,5440,5440,0
20241104,120300,250703050,5440,5440,5440,5440,0
20241104,120200,250703050,5440,5440,5440,5440,2
20241104,120100,250692170,5430,5430,5430,5430,0
20241104,120000,250692170,5430,5430,5430,5430,0
20241104,115900,250692170,5430,5430,5430,5430,0
20241104,115800,250692170,5430,5430,5430,5430,0
20241104,115700,250692170,5430,5430,5430,5430,0
20241104,115600,250692170,5430,5430,5430,5430,0
20241104,115500,250692170,5430,5430,5430,5430,0
20241104,115400,250692170,5430,5430,5430,5430,0
20241104,115300,250692170,5430,5430,5430,5430,0
20241104,115200,250692170,5430,5430,5430,5430,0
20241104,115100,250692170,5430,5430,5430,5430,0
20241104,115000,250692170,5430,5430,5430,5430,0
20241104,114900,250692170,5430,5430,5430,5430,22
20241104,114800,250572710,5430,5430,5430,5430,0
20241104,114700,250572710,5430,5430,5430,5430,0
20241104,114600,250572710,5430,5430,5430,5430,0
20241104,114500,250572710,5430,5430,5430,5430,0
20241104,114400,250572710,5430,5430,5430,5430,0
20241104,114300,250572710,5430,5430,5430,5430,0
20241104,114200,250572710,5430,5430,5430,5430,0
20241104,114100,250572710,5430,5430,5430,5430,0
20241104,114000,250572710,5430,5430,5430,5430,0
20241104,113900,250572710,5430,5430,5430,5430,0
20241104,113800,250572710,5430,5430,5430,5430,0
20241104,113700,250572710,5430,5430,5430,5430,0
20241104,113600,250572710,5430,5430,5430,5430,0
20241104,113500,250572710,5430,5430,5430,5430,0
20241104,113400,250572710,5430,5430,5430,5430,0
20241104,113300,250572710,5430,5430,5430,5430,5
20241104,113200,250545560,5430,5430,5430,5430,5
20241104,113100,250518410,5420,5420,5420,5420,0
20241104,113000,250518410,5420,5420,5420,5420,0
20241104,112900,250518410,5420,5420,5420,5420,0
20241104,112800,250518410,5420,5420,5420,5420,0
20241104,112700,250518410,5420,5420,5420,5420,0
20241104,112600,250518410,5420,5420,5420,5420,10
20241104,112500,250464210,5420,5420,5420,5420,0
20241104,112400,250464210,5420,5420,5420,5420,125
20241104,112300,249786710,5440,5440,5440,5440,0
20241104,112200,249786710,5440,5440,5440,5440,0
20241104,112100,249786710,5440,5440,5440,5440,0
20241104,112000,249786710,5440,5440,5440,5440,0
20241104,111900,249786710,5440,5440,5440,5440,0
20241104,111800,249786710,5440,5440,5440,5440,1
20241104,111700,249781270,5410,5410,5410,5410,0
20241104,111600,249781270,5410,5410,5410,5410,0
20241104,111500,249781270,5410,5410,5410,5410,0
20241104,111400,249781270,5410,5410,5410,5410,0
20241104,111300,249781270,5410,5410,5410,5410,0
20241104,111200,249781270,5410,5410,5410,5410,0
20241104,111100,249781270,5410,5410,5410,5410,0
20241104,111000,249781270,5410,5410,5410,5410,0
20241104,110900,249781270,5410,5410,5410,5410,0
20241104,110800,249781270,5410,5410,5410,5410,0
20241104,110700,249781270,5410,5410,5410,5410,1300
20241104,110600,242748270,5410,5440,5440,5410,5368
20241104,110500,213628140,5450,5440,5450,5430,8960
20241104,110400,164939190,5450,5440,5450,5400,11157
20241104,110300,104500100,5440,5440,5440,5440,300
20241104,110200,102868100,5440,5440,5440,5440,3001
20241104,110100,86542660,5430,5430,5430,5430,4819
20241104,110000,60375490,5430,5430,5430,5430,0
20241104,105900,60375490,5430,5410,5430,5410,1297
20241104,105800,53336700,5430,5430,5430,5430,0
20241104,105700,53336700,5430,5430,5430,5430,0
20241104,105600,53336700,5430,5430,5430,5430,0
20241104,105500,53336700,5430,5430,5430,5430,0
20241104,105400,53336700,5430,5430,5430,5430,0
20241104,105300,53336700,5430,5430,5430,5430,0
20241104,105200,53336700,5430,5430,5430,5430,0
20241104,105100,53336700,5430,5430,5430,5430,0
20241104,105000,53336700,5430,5430,5430,5430,0
20241104,104900,53336700,5430,5430,5430,5430,0
20241104,104800,53336700,5430,5430,5430,5430,0
20241104,104700,53336700,5430,5430,5430,5430,0
20241104,104600,53336700,5430,5430,5430,5430,6
20241104,104500,53304120,5470,5470,5470,5470,0
20241104,104400,53304120,5470,5470,5470,5470,0
20241104,104300,53304120,5470,5470,5470,5470,0
20241104,104200,53304120,5470,5470,5470,5470,0
20241104,104100,53304120,5470,5470,5470,5470,0
20241104,104000,53304120,5470,5470,5470,5470,0
20241104,103900,53304120,5470,5470,5470,5470,0
20241104,103800,53304120,5470,5470,5470,5470,0
20241104,103700,53304120,5470,5470,5470,5470,0
20241104,103600,53304120,5470,5470,5470,5470,0
20241104,103500,53304120,5470,5470,5470,5470,0
20241104,103400,53304120,5470,5470,5470,5470,0
20241104,103300,53304120,5470,5470,5470,5470,0
20241104,103200,53304120,5470,5470,5470,5470,0
20241104,103100,53304120,5470,5470,5470,5470,0
20241104,103000,53304120,5470,5470,5470,5470,0
20241104,102900,53304120,5470,5470,5470,5470,0
20241104,102800,53304120,5470,5470,5470,5470,0
20241104,102700,53304120,5470,5470,5470,5470,0
20241104,102600,53304120,5470,5470,5470,5470,1
20241104,102500,53298650,5470,5460,5470,5460,10
20241104,102400,53244040,5400,5420,5420,5400,613
20241104,102300,49929680,5490,5490,5490,5490,0
20241104,102200,49929680,5490,5490,5490,5490,0
20241104,102100,49929680,5490,5410,5500,5400,302
20241104,102000,48295790,5390,5390,5390,5390,0
20241104,101900,48295790,5390,5390,5390,5390,0
20241104,101800,48295790,5390,5390,5390,5390,0
20241104,101700,48295790,5390,5390,5390,5390,0
20241104,101600,48295790,5390,5390,5390,5390,0
20241104,101500,48295790,5390,5390,5390,5390,0
20241104,101400,48295790,5390,5390,5390,5390,0
20241104,101300,48295790,5390,5390,5390,5390,0
20241104,101200,48295790,5390,5390,5390,5390,99
20241104,101100,47762180,5390,5390,5390,5390,1
20241104,101000,47756790,5410,5410,5410,5410,0
20241104,100900,47756790,5410,5410,5410,5410,0
20241104,100800,47756790,5410,5410,5410,5410,0
20241104,100700,47756790,5410,5410,5410,5410,0
20241104,100600,47756790,5410,5410,5410,5410,0
20241104,100500,47756790,5410,5410,5410,5410,1
20241104,100400,47751380,5420,5420,5420,5420,0
20241104,100300,47751380,5420,5420,5420,5420,0
20241104,100200,47751380,5420,5420,5420,5420,0
20241104,100100,47751380,5420,5420,5420,5420,0
20241104,100000,47751380,5420,5420,5420,5420,0
20241104,095900,47751380,5420,5420,5420,5420,0
20241104,095800,47751380,5420,5420,5420,5420,0
20241104,095700,47751380,5420,5420,5420,5420,0
20241104,095600,47751380,5420,5420,5420,5420,0
20241104,095500,47751380,5420,5420,5420,5420,0
20241104,095400,47751380,5420,5420,5420,5420,0
20241104,095300,47751380,5420,5420,5420,5420,0
20241104,095200,47751380,5420,5420,5420,5420,0
20241104,095100,47751380,5420,5420,5420,5420,0
20241104,095000,47751380,5420,5420,5420,5420,0
20241104,094900,47751380,5420,5420,5420,5420,0
20241104,094800,47751380,5420,5420,5420,5420,0
20241104,094700,47751380,5420,5420,5420,5420,0
20241104,094600,47751380,5420,5390,5420,5390,582
20241104,094500,44614340,5380,5380,5380,5380,382
20241104,094400,42559180,5390,5390,5390,5390,0
20241104,094300,42559180,5390,5390,5390,5390,0
20241104,094200,42559180,5390,5390,5390,5390,0
20241104,094100,42559180,5390,5390,5390,5390,0
20241104,094000,42559180,5390,5390,5390,5390,213
20241104,093900,41411110,5390,5390,5390,5390,0
20241104,093800,41411110,5390,5390,5390,5390,0
20241104,093700,41411110,5390,5390,5390,5390,0
20241104,093600,41411110,5390,5390,5390,5390,1
20241104,093500,41405720,5420,5420,5420,5420,0
20241104,093400,41405720,5420,5420,5420,5420,0
20241104,093300,41405720,5420,5420,5420,5420,0
20241104,093200,41405720,5420,5420,5420,5420,2
20241104,093100,41394880,5370,5380,5380,5370,2000
20241104,093000,30649470,5420,5420,5420,5420,1
20241104,092900,30644050,5420,5420,5420,5420,0
20241104,092800,30644050,5420,5420,5420,5420,0
20241104,092700,30644050,5420,5420,5420,5420,0
20241104,092600,30644050,5420,5410,5420,5410,40
20241104,092500,30427640,5410,5410,5410,5410,0
20241104,092400,30427640,5410,5410,5410,5410,0
20241104,092300,30427640,5410,5410,5410,5410,0
20241104,092200,30427640,5410,5410,5410,5410,0
20241104,092100,30427640,5410,5400,5410,5400,2
20241104,092000,30416830,5370,5370,5370,5370,0
20241104,091900,30416830,5370,5370,5370,5370,0
20241104,091800,30416830,5370,5380,5380,5370,3500
20241104,091700,11589130,5370,5370,5370,5370,0
20241104,091600,11589130,5370,5370,5370,5370,0
20241104,091500,11589130,5370,5370,5370,5370,0
20241104,091400,11589130,5370,5370,5370,5370,0
20241104,091300,11589130,5370,5370,5370,5370,0
20241104,091200,11589130,5370,5370,5370,5370,1
20241104,091100,11583760,5370,5370,5370,5370,1
20241104,091000,11578390,5380,5400,5400,5380,988
20241104,090900,6256710,5400,5400,5400,5400,16
20241104,090800,6170310,5470,5470,5470,5470,0
20241104,090700,6170310,5470,5470,5470,5470,0
20241104,090600,6170310,5470,5470,5470,5470,10
20241104,090500,6115610,5470,5470,5470,5470,1
20241104,090400,6110140,5480,5480,5480,5480,0
20241104,090300,6110140,5480,5480,5480,5480,21
20241104,090200,5995060,5500,5500,5500,5500,0
20241104,090100,5995060,5500,5500,5500,5500,0
20241104,090000,5995060,5500,5390,5500,5390,113