KissMeData/043370/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,192500,166344310,10030,10030,10030,10030,11
20241105,192400,166344310,10030,10030,10030,10030,0
20241105,192300,166344310,10030,10030,10030,10030,0
20241105,192200,166344310,10030,10030,10030,10030,0
20241105,192100,166344310,10030,10030,10030,10030,0
20241105,192000,166344310,10030,10030,10030,10030,0
20241105,191900,166344310,10030,10030,10030,10030,0
20241105,191800,166344310,10030,10030,10030,10030,0
20241105,191700,166344310,10030,10030,10030,10030,0
20241105,191600,166344310,10030,10030,10030,10030,0
20241105,191500,166344310,10030,10030,10030,10030,0
20241105,191400,166344310,10030,10030,10030,10030,0
20241105,191300,166344310,10030,10030,10030,10030,0
20241105,191200,166344310,10030,10030,10030,10030,0
20241105,191100,166344310,10030,10030,10030,10030,0
20241105,191000,166344310,10030,10030,10030,10030,0
20241105,190900,166344310,10030,10030,10030,10030,0
20241105,190800,166344310,10030,10030,10030,10030,0
20241105,190700,166344310,10030,10030,10030,10030,0
20241105,190600,166344310,10030,10030,10030,10030,0
20241105,190500,166344310,10030,10030,10030,10030,0
20241105,190400,166344310,10030,10030,10030,10030,0
20241105,190300,166344310,10030,10030,10030,10030,0
20241105,190200,166344310,10030,10030,10030,10030,0
20241105,190100,166344310,10030,10030,10030,10030,0
20241105,190000,166344310,10030,10030,10030,10030,0
20241105,185900,166344310,10030,10030,10030,10030,0
20241105,185800,166344310,10030,10030,10030,10030,0
20241105,185700,166344310,10030,10030,10030,10030,0
20241105,185600,166344310,10030,10030,10030,10030,0
20241105,185500,166344310,10030,10030,10030,10030,11
20241105,185400,166344310,10030,10030,10030,10030,0
20241105,185300,166344310,10030,10030,10030,10030,0
20241105,185200,166344310,10030,10030,10030,10030,0
20241105,185100,166344310,10030,10030,10030,10030,0
20241105,185000,166344310,10030,10030,10030,10030,0
20241105,184900,166344310,10030,10030,10030,10030,0
20241105,184800,166344310,10030,10030,10030,10030,0
20241105,184700,166344310,10030,10030,10030,10030,0
20241105,184600,166344310,10030,10030,10030,10030,0
20241105,184500,166344310,10030,10030,10030,10030,0
20241105,184400,166344310,10030,10030,10030,10030,0
20241105,184300,166344310,10030,10030,10030,10030,0
20241105,184200,166344310,10030,10030,10030,10030,0
20241105,184100,166344310,10030,10030,10030,10030,0
20241105,184000,166344310,10030,10030,10030,10030,0
20241105,183900,166344310,10030,10030,10030,10030,0
20241105,183800,166344310,10030,10030,10030,10030,0
20241105,183700,166344310,10030,10030,10030,10030,0
20241105,183600,166344310,10030,10030,10030,10030,0
20241105,183500,166344310,10030,10030,10030,10030,0
20241105,183400,166344310,10030,10030,10030,10030,0
20241105,183300,166344310,10030,10030,10030,10030,0
20241105,183200,166344310,10030,10030,10030,10030,0
20241105,183100,166344310,10030,10030,10030,10030,0
20241105,183000,166344310,10030,10030,10030,10030,0
20241105,182900,166344310,10030,10030,10030,10030,0
20241105,182800,166344310,10030,10030,10030,10030,0
20241105,182700,166344310,10030,10030,10030,10030,0
20241105,182600,166344310,10030,10030,10030,10030,0
20241105,182500,166344310,10030,10030,10030,10030,11
20241105,182400,166344310,10030,10030,10030,10030,0
20241105,182300,166344310,10030,10030,10030,10030,0
20241105,182200,166344310,10030,10030,10030,10030,0
20241105,182100,166344310,10030,10030,10030,10030,0
20241105,182000,166344310,10030,10030,10030,10030,0
20241105,181900,166344310,10030,10030,10030,10030,0
20241105,181800,166344310,10030,10030,10030,10030,0
20241105,181700,166344310,10030,10030,10030,10030,0
20241105,181600,166344310,10030,10030,10030,10030,0
20241105,181500,166344310,10030,10030,10030,10030,0
20241105,181400,166344310,10030,10030,10030,10030,0
20241105,181300,166344310,10030,10030,10030,10030,0
20241105,181200,166344310,10030,10030,10030,10030,0
20241105,181100,166344310,10030,10030,10030,10030,0
20241105,181000,166344310,10030,10030,10030,10030,0
20241105,180900,166344310,10030,10030,10030,10030,0
20241105,180800,166344310,10030,10030,10030,10030,0
20241105,180700,166344310,10030,10030,10030,10030,0
20241105,180600,166344310,10030,10030,10030,10030,0
20241105,180500,166344310,10030,10030,10030,10030,0
20241105,180400,166344310,10030,10030,10030,10030,0
20241105,180300,166344310,10030,10030,10030,10030,0
20241105,180200,166344310,10030,10030,10030,10030,0
20241105,180100,166344310,10030,10030,10030,10030,0
20241105,180000,166344310,10030,10030,10030,10030,0
20241105,175900,166344310,10030,10030,10030,10030,0
20241105,175800,166344310,10030,10030,10030,10030,0
20241105,175700,166344310,10030,10030,10030,10030,0
20241105,175600,166344310,10030,10030,10030,10030,0
20241105,175500,166344310,10030,10030,10030,10030,11
20241105,175400,166344310,10030,10030,10030,10030,0
20241105,175300,166344310,10030,10030,10030,10030,0
20241105,175200,166344310,10030,10030,10030,10030,0
20241105,175100,166344310,10030,10030,10030,10030,0
20241105,175000,166344310,10030,10030,10030,10030,0
20241105,174900,166344310,10030,10030,10030,10030,0
20241105,174800,166344310,10030,10030,10030,10030,0
20241105,174700,166344310,10030,10030,10030,10030,0
20241105,174600,166344310,10030,10030,10030,10030,0
20241105,174500,166344310,10030,10030,10030,10030,0
20241105,174400,166344310,10030,10030,10030,10030,0
20241105,174300,166344310,10030,10030,10030,10030,0
20241105,174200,166344310,10030,10030,10030,10030,0
20241105,174100,166344310,10030,10030,10030,10030,0
20241105,174000,166344310,10030,10030,10030,10030,0
20241105,173900,166344310,10030,10030,10030,10030,0
20241105,173800,166344310,10030,10030,10030,10030,0
20241105,173700,166344310,10030,10030,10030,10030,0
20241105,173600,166344310,10030,10030,10030,10030,0
20241105,173500,166344310,10030,10030,10030,10030,0
20241105,173400,166344310,10030,10030,10030,10030,0
20241105,173300,166344310,10030,10030,10030,10030,0
20241105,173200,166344310,10030,10030,10030,10030,0
20241105,173100,166344310,10030,10030,10030,10030,0
20241105,173000,166344310,10030,10030,10030,10030,0
20241105,172900,166344310,10030,10030,10030,10030,0
20241105,172800,166344310,10030,10030,10030,10030,0
20241105,172700,166344310,10030,10030,10030,10030,0
20241105,172600,166344310,10030,10030,10030,10030,0
20241105,172500,166344310,10030,10030,10030,10030,11
20241105,172400,166344310,10030,10030,10030,10030,0
20241105,172300,166344310,10030,10030,10030,10030,0
20241105,172200,166344310,10030,10030,10030,10030,0
20241105,172100,166344310,10030,10030,10030,10030,0
20241105,172000,166344310,10030,10030,10030,10030,0
20241105,171900,166344310,10030,10030,10030,10030,0
20241105,171800,166344310,10030,10030,10030,10030,0
20241105,171700,166344310,10030,10030,10030,10030,0
20241105,171600,166344310,10030,10030,10030,10030,0
20241105,171500,166344310,10030,10030,10030,10030,0
20241105,171400,166344310,10030,10030,10030,10030,0
20241105,171300,166344310,10030,10030,10030,10030,0
20241105,171200,166344310,10030,10030,10030,10030,0
20241105,171100,166344310,10030,10030,10030,10030,0
20241105,171000,166344310,10030,10030,10030,10030,0
20241105,170900,166344310,10030,10030,10030,10030,0
20241105,170800,166344310,10030,10030,10030,10030,0
20241105,170700,166344310,10030,10030,10030,10030,0
20241105,170600,166344310,10030,10030,10030,10030,0
20241105,170500,166344310,10030,10030,10030,10030,0
20241105,170400,166344310,10030,10030,10030,10030,0
20241105,170300,166344310,10030,10030,10030,10030,0
20241105,170200,166344310,10030,10030,10030,10030,0
20241105,170100,166344310,10030,10030,10030,10030,0
20241105,170000,166344310,10030,10030,10030,10030,0
20241105,165900,166344310,10030,10030,10030,10030,0
20241105,165800,166344310,10030,10030,10030,10030,0
20241105,165700,166344310,10030,10030,10030,10030,0
20241105,165600,166344310,10030,10030,10030,10030,0
20241105,165500,166344310,10030,10030,10030,10030,11
20241105,165400,166344310,10030,10030,10030,10030,0
20241105,165300,166344310,10030,10030,10030,10030,0
20241105,165200,166344310,10030,10030,10030,10030,0
20241105,165100,166344310,10030,10030,10030,10030,0
20241105,165000,166344310,10030,10030,10030,10030,0
20241105,164900,166344310,10030,10030,10030,10030,0
20241105,164800,166344310,10030,10030,10030,10030,0
20241105,164700,166344310,10030,10030,10030,10030,0
20241105,164600,166344310,10030,10030,10030,10030,0
20241105,164500,166344310,10030,10030,10030,10030,0
20241105,164400,166344310,10030,10030,10030,10030,0
20241105,164300,166344310,10030,10030,10030,10030,0
20241105,164200,166344310,10030,10030,10030,10030,0
20241105,164100,166344310,10030,10030,10030,10030,0
20241105,164000,166344310,10030,10030,10030,10030,0
20241105,163900,166344310,10030,10030,10030,10030,0
20241105,163800,166344310,10030,10030,10030,10030,0
20241105,163700,166344310,10030,10030,10030,10030,0
20241105,163600,166344310,10030,10030,10030,10030,0
20241105,163500,166344310,10030,10030,10030,10030,0
20241105,163400,166344310,10030,10030,10030,10030,0
20241105,163300,166344310,10030,10030,10030,10030,0
20241105,163200,166344310,10030,10030,10030,10030,0
20241105,163100,166344310,10030,10030,10030,10030,0
20241105,163000,166344310,10030,10030,10030,10030,0
20241105,162900,166344310,10030,10030,10030,10030,0
20241105,162800,166344310,10030,10030,10030,10030,0
20241105,162700,166344310,10030,10030,10030,10030,0
20241105,162600,166344310,10030,10030,10030,10030,0
20241105,162500,166344310,10030,10030,10030,10030,11
20241105,162400,166344310,10030,10030,10030,10030,0
20241105,162300,166344310,10030,10030,10030,10030,0
20241105,162200,166344310,10030,10030,10030,10030,0
20241105,162100,166344310,10030,10030,10030,10030,0
20241105,162000,166344310,10030,10030,10030,10030,0
20241105,161900,166344310,10030,10030,10030,10030,0
20241105,161800,166344310,10030,10030,10030,10030,0
20241105,161700,166344310,10030,10030,10030,10030,0
20241105,161600,166344310,10030,10030,10030,10030,0
20241105,161500,166344310,10030,10030,10030,10030,0
20241105,161400,166344310,10030,10030,10030,10030,0
20241105,161300,166344310,10030,10030,10030,10030,0
20241105,161200,166344310,10030,10030,10030,10030,0
20241105,161100,166344310,10030,10030,10030,10030,0
20241105,161000,166344310,10030,10030,10030,10030,0
20241105,160900,166344310,10030,10030,10030,10030,0
20241105,160800,166344310,10030,10030,10030,10030,0
20241105,160700,166344310,10030,10030,10030,10030,0
20241105,160600,166344310,10030,10030,10030,10030,0
20241105,160500,166344310,10030,10030,10030,10030,0
20241105,160400,166344310,10030,10030,10030,10030,0
20241105,160300,166344310,10030,10030,10030,10030,0
20241105,160200,166344310,10030,10030,10030,10030,0
20241105,160100,166344310,10030,10030,10030,10030,0
20241105,160000,166344310,10030,10030,10030,10030,0
20241105,155900,166344310,10030,10030,10030,10030,0
20241105,155800,166344310,10030,10030,10030,10030,0
20241105,155700,166344310,10030,10030,10030,10030,0
20241105,155600,166344310,10030,10030,10030,10030,0
20241105,155500,166344310,10030,10030,10030,10030,11
20241105,155400,166344310,10030,10030,10030,10030,0
20241105,155300,166344310,10030,10030,10030,10030,0
20241105,155200,166344310,10030,10030,10030,10030,0
20241105,155100,166344310,10030,10030,10030,10030,0
20241105,155000,166344310,10030,10030,10030,10030,0
20241105,154900,166344310,10030,10030,10030,10030,0
20241105,154800,166344310,10030,10030,10030,10030,0
20241105,154700,166344310,10030,10030,10030,10030,0
20241105,154600,166344310,10030,10030,10030,10030,0
20241105,154500,166344310,10030,10030,10030,10030,0
20241105,154400,166344310,10030,10030,10030,10030,0
20241105,154300,166344310,10030,10030,10030,10030,0
20241105,154200,166344310,10030,10030,10030,10030,0
20241105,154100,166344310,10030,10030,10030,10030,0
20241105,154000,166344310,10030,10030,10030,10030,0
20241105,153900,166344310,10030,10030,10030,10030,0
20241105,153800,166344310,10030,10030,10030,10030,0
20241105,153700,166344310,10030,10030,10030,10030,0
20241105,153600,166344310,10030,10030,10030,10030,0
20241105,153500,166344310,10030,10030,10030,10030,0
20241105,153400,166344310,10030,10030,10030,10030,0
20241105,153300,166344310,10030,10030,10030,10030,0
20241105,153200,166344310,10030,10030,10030,10030,0
20241105,153100,166344310,10030,10030,10030,10030,0
20241105,153000,166344310,10030,10030,10030,10030,11
20241105,152900,166233980,10030,10030,10030,10030,0
20241105,152800,166233980,10030,10030,10030,10030,0
20241105,152700,166233980,10030,10030,10030,10030,0
20241105,152600,166233980,10030,10030,10030,10030,0
20241105,152500,166233980,10030,10030,10030,10030,0
20241105,152400,166233980,10030,10030,10030,10030,0
20241105,152300,166233980,10030,10030,10030,10030,0
20241105,152200,166233980,10030,10030,10030,10030,0
20241105,152100,166233980,10030,10030,10030,10030,0
20241105,152000,166233980,10030,10030,10030,10030,0
20241105,151900,166233980,10030,10000,10030,10000,10
20241105,151800,166133950,10020,10020,10020,10020,48
20241105,151700,165652990,10020,10020,10020,10020,0
20241105,151600,165652990,10020,10020,10020,10020,0
20241105,151500,165652990,10020,10020,10020,10020,0
20241105,151400,165652990,10020,10020,10020,10020,0
20241105,151300,165652990,10020,10020,10020,10020,0
20241105,151200,165652990,10020,10010,10020,10000,4396
20241105,151100,121686100,10020,10020,10020,10020,0
20241105,151000,121686100,10020,10020,10020,10020,0
20241105,150900,121686100,10020,10020,10020,10020,2
20241105,150800,121666060,10030,10030,10030,10030,0
20241105,150700,121666060,10030,10030,10030,10030,0
20241105,150600,121666060,10030,10030,10030,10030,3
20241105,150500,121635970,10030,10030,10030,10030,0
20241105,150400,121635970,10030,10030,10030,10030,0
20241105,150300,121635970,10030,10030,10030,10030,0
20241105,150200,121635970,10030,10030,10030,10030,0
20241105,150100,121635970,10030,10010,10030,10010,2
20241105,150000,121615930,10010,10010,10010,10010,64
20241105,145900,120975290,10010,10010,10010,10010,2
20241105,145800,120955270,10010,10010,10010,10010,2
20241105,145700,120935250,10000,10010,10010,10000,161
20241105,145600,119324960,10010,10010,10010,10010,0
20241105,145500,119324960,10010,10010,10010,10010,25
20241105,145400,119074710,10010,10000,10010,10000,29
20241105,145300,118784480,10000,10000,10000,10000,0
20241105,145200,118784480,10000,10000,10000,10000,0
20241105,145100,118784480,10000,10000,10000,10000,29
20241105,145000,118494480,10000,10000,10000,10000,0
20241105,144900,118494480,10000,10000,10000,10000,0
20241105,144800,118494480,10000,10000,10000,10000,705
20241105,144700,111444480,10000,10000,10000,10000,0
20241105,144600,111444480,10000,10000,10000,10000,0
20241105,144500,111444480,10000,10000,10000,10000,0
20241105,144400,111444480,10000,10000,10000,10000,0
20241105,144300,111444480,10000,10000,10000,10000,0
20241105,144200,111444480,10000,10000,10000,10000,0
20241105,144100,111444480,10000,10000,10000,10000,0
20241105,144000,111444480,10000,10000,10000,10000,18
20241105,143900,111264480,10000,10000,10000,10000,0
20241105,143800,111264480,10000,10000,10000,10000,18
20241105,143700,111084480,10000,10000,10000,10000,0
20241105,143600,111084480,10000,10000,10000,10000,0
20241105,143500,111084480,10000,10000,10000,10000,18
20241105,143400,110904480,10000,10000,10000,10000,60
20241105,143300,110304480,10000,10000,10000,10000,28
20241105,143200,110024480,10000,10000,10000,10000,0
20241105,143100,110024480,10000,10000,10000,10000,0
20241105,143000,110024480,10000,10000,10000,10000,18
20241105,142900,109844480,10000,10000,10000,10000,55
20241105,142800,109294480,10000,10000,10000,10000,18
20241105,142700,109114480,10000,10000,10000,10000,0
20241105,142600,109114480,10000,10000,10000,10000,0
20241105,142500,109114480,10000,10000,10000,10000,18
20241105,142400,108934480,9990,9990,9990,9990,11
20241105,142300,108824590,10000,10000,10000,10000,18
20241105,142200,108644590,10000,10000,10000,10000,0
20241105,142100,108644590,10000,10000,10000,10000,18
20241105,142000,108464590,10000,10000,10000,10000,19
20241105,141900,108274590,10010,10010,10010,10010,0
20241105,141800,108274590,10010,10000,10010,10000,18
20241105,141700,108094560,10000,9990,10000,9990,2
20241105,141600,108074570,9990,10000,10000,9990,131
20241105,141500,106765700,10020,10020,10020,10020,0
20241105,141400,106765700,10020,10020,10020,10020,0
20241105,141300,106765700,10020,10020,10020,10020,18
20241105,141200,106585340,10020,10020,10020,10020,0
20241105,141100,106585340,10020,10020,10020,10020,18
20241105,141000,106404980,10020,10020,10020,10020,0
20241105,140900,106404980,10020,10020,10020,10020,0
20241105,140800,106404980,10020,10020,10020,10020,18
20241105,140700,106224620,10000,10000,10000,10000,0
20241105,140600,106224620,10000,10010,10010,10000,21
20241105,140500,106014440,10010,10010,10010,10010,0
20241105,140400,106014440,10010,10010,10010,10010,18
20241105,140300,105834260,10010,10010,10010,10010,0
20241105,140200,105834260,10010,10010,10010,10010,0
20241105,140100,105834260,10010,9990,10010,9990,20
20241105,140000,105634080,9990,9990,9990,9990,80
20241105,135900,104834880,10010,10010,10020,10010,19
20241105,135800,104644640,10020,10020,10020,10020,0
20241105,135700,104644640,10020,10020,10020,10020,0
20241105,135600,104644640,10020,9990,10020,9990,308
20241105,135500,101564310,9990,9990,9990,9990,0
20241105,135400,101564310,9990,9990,9990,9990,18
20241105,135300,101384490,10000,9980,10000,9980,3
20241105,135200,101354530,9990,9990,9990,9990,0
20241105,135100,101354530,9990,9980,9990,9980,118
20241105,135000,100176710,9990,9990,9990,9990,0
20241105,134900,100176710,9990,9990,9990,9990,18
20241105,134800,99996890,9990,9990,9990,9990,0
20241105,134700,99996890,9990,9990,9990,9990,18
20241105,134600,99817070,9990,9990,9990,9990,0
20241105,134500,99817070,9990,9990,9990,9990,0
20241105,134400,99817070,9990,9990,9990,9990,18
20241105,134300,99637250,9990,9990,9990,9990,0
20241105,134200,99637250,9990,9990,9990,9990,18
20241105,134100,99457430,9990,9970,9990,9970,712
20241105,134000,92358770,9980,9980,9980,9980,0
20241105,133900,92358770,9980,9980,9980,9980,166
20241105,133800,90702090,9990,9990,9990,9990,0
20241105,133700,90702090,9990,9990,9990,9990,18
20241105,133600,90522270,9990,9990,9990,9990,0
20241105,133500,90522270,9990,9990,9990,9990,0
20241105,133400,90522270,9990,9990,9990,9990,18
20241105,133300,90342450,9990,9990,9990,9990,1
20241105,133200,90332460,9990,9990,9990,9990,18
20241105,133100,90152640,9990,9990,9990,9990,69
20241105,133000,89463330,10000,10000,10000,10000,0
20241105,132900,89463330,10000,10000,10000,10000,18
20241105,132800,89283330,10000,10000,10000,10000,0
20241105,132700,89283330,10000,9990,10000,9990,21
20241105,132600,89073350,9990,9990,9990,9990,70
20241105,132500,88374050,10000,10000,10000,10000,18
20241105,132400,88194050,10000,10000,10000,10000,0
20241105,132300,88194050,10000,10000,10000,10000,0
20241105,132200,88194050,10000,10000,10000,10000,18
20241105,132100,88014050,10000,10000,10000,10000,0
20241105,132000,88014050,10000,10000,10000,10000,18
20241105,131900,87834050,9990,9990,9990,9990,0
20241105,131800,87834050,9990,9990,9990,9990,0
20241105,131700,87834050,9990,9990,9990,9990,257
20241105,131600,85266620,9990,9990,9990,9990,0
20241105,131500,85266620,9990,9990,9990,9990,18
20241105,131400,85086800,9990,9990,9990,9990,0
20241105,131300,85086800,9990,9990,9990,9990,0
20241105,131200,85086800,9990,9990,9990,9990,18
20241105,131100,84906980,9990,9990,9990,9990,0
20241105,131000,84906980,9990,9990,9990,9990,18
20241105,130900,84727160,9990,9990,9990,9990,50
20241105,130800,84227660,9990,9990,9990,9990,18
20241105,130700,84047840,9990,9990,9990,9990,0
20241105,130600,84047840,9990,9990,9990,9990,0
20241105,130500,84047840,9990,9990,9990,9990,18
20241105,130400,83868020,9990,9990,9990,9990,0
20241105,130300,83868020,9990,9980,9990,9980,18
20241105,130200,83688240,9980,9980,9980,9980,50
20241105,130100,83189240,9980,9980,9980,9980,0
20241105,130000,83189240,9980,9980,9980,9980,18
20241105,125900,83009600,9980,9980,9980,9980,0
20241105,125800,83009600,9980,9980,9980,9980,18
20241105,125700,82829960,9980,9980,9980,9980,0
20241105,125600,82829960,9980,9980,9980,9980,18
20241105,125500,82650320,9970,9970,9970,9970,0
20241105,125400,82650320,9970,9970,9970,9970,0
20241105,125300,82650320,9970,9970,9970,9970,19
20241105,125200,82460890,9970,9970,9970,9970,0
20241105,125100,82460890,9970,9970,9970,9970,18
20241105,125000,82281430,9970,9970,9970,9970,0
20241105,124900,82281430,9970,9970,9970,9970,0
20241105,124800,82281430,9970,9970,9970,9970,18
20241105,124700,82101970,9970,9970,9970,9970,0
20241105,124600,82101970,9970,9970,9970,9970,18
20241105,124500,81922510,9970,9970,9970,9970,0
20241105,124400,81922510,9970,9970,9970,9970,1
20241105,124300,81912540,9970,9970,9970,9970,18
20241105,124200,81733080,9960,9960,9960,9960,0
20241105,124100,81733080,9960,9960,9970,9960,79
20241105,124000,80946220,9970,9970,9970,9970,0
20241105,123900,80946220,9970,9970,9970,9970,18
20241105,123800,80766760,9960,9960,9960,9960,0
20241105,123700,80766760,9960,9960,9960,9960,31
20241105,123600,80458000,9970,9960,9970,9960,18
20241105,123500,80278610,9960,9960,9960,9960,0
20241105,123400,80278610,9960,9960,9960,9960,18
20241105,123300,80099330,9960,9960,9960,9960,0
20241105,123200,80099330,9960,9960,9960,9960,0
20241105,123100,80099330,9960,9960,9960,9960,18
20241105,123000,79920050,9960,9960,9960,9960,0
20241105,122900,79920050,9960,9960,9960,9960,18
20241105,122800,79740770,9960,9960,9960,9960,1
20241105,122700,79730810,9960,9960,9960,9960,38
20241105,122600,79352330,9960,9970,9970,9960,96
20241105,122500,78396070,9970,9970,9970,9970,0
20241105,122400,78396070,9970,9970,9970,9970,18
20241105,122300,78216610,9980,9980,9980,9980,1
20241105,122200,78206630,9980,9980,9980,9980,18
20241105,122100,78026990,9970,9970,9970,9970,0
20241105,122000,78026990,9970,9970,9970,9970,0
20241105,121900,78026990,9970,9970,9970,9970,18
20241105,121800,77847530,9970,9970,9970,9970,0
20241105,121700,77847530,9970,9970,9970,9970,18
20241105,121600,77668070,9960,9960,9960,9960,0
20241105,121500,77668070,9960,9970,9970,9960,48
20241105,121400,77189970,9970,9970,9970,9970,18
20241105,121300,77010510,9970,9970,9970,9970,0
20241105,121200,77010510,9970,9970,9970,9970,18
20241105,121100,76831050,9960,9960,9960,9960,0
20241105,121000,76831050,9960,9960,9960,9960,18
20241105,120900,76651770,9960,9960,9960,9960,0
20241105,120800,76651770,9960,9960,9960,9960,0
20241105,120700,76651770,9960,9930,9960,9920,490
20241105,120600,71786020,9970,9970,9970,9970,153
20241105,120500,70260610,9970,9940,9970,9940,1085
20241105,120400,59473160,9940,9940,9940,9940,500
20241105,120300,54503160,9980,9980,9980,9980,0
20241105,120200,54503160,9980,9970,9980,9970,18
20241105,120100,54323620,9970,9970,9970,9970,0
20241105,120000,54323620,9970,9970,9970,9970,18
20241105,115900,54144160,9940,9940,9940,9940,500
20241105,115800,49174160,9970,9970,9970,9970,18
20241105,115700,48994700,9940,9950,9950,9940,500
20241105,115600,44022630,9970,9950,9970,9950,2
20241105,115500,44002710,9950,9980,9980,9950,518
20241105,115400,38846410,9970,9970,9970,9970,0
20241105,115300,38846410,9970,9970,9970,9970,151
20241105,115200,37340940,9970,9960,9970,9940,1547
20241105,115100,21957010,9980,9980,9980,9980,0
20241105,115000,21957010,9980,9970,9980,9970,19
20241105,114900,21767400,9980,9980,9980,9980,0
20241105,114800,21767400,9980,9980,9980,9980,27
20241105,114700,21497940,9980,9980,9980,9980,5
20241105,114600,21448040,9980,9980,9980,9980,0
20241105,114500,21448040,9980,9980,9980,9980,18
20241105,114400,21268400,9980,9980,9980,9980,0
20241105,114300,21268400,9980,9980,9980,9980,27
20241105,114200,20998940,9970,9970,9970,9970,0
20241105,114100,20998940,9970,9970,9970,9970,18
20241105,114000,20819480,9970,9970,9970,9970,0
20241105,113900,20819480,9970,9970,9970,9970,0
20241105,113800,20819480,9970,9970,9970,9970,18
20241105,113700,20640020,9970,9970,9970,9970,0
20241105,113600,20640020,9970,9970,9970,9970,27
20241105,113500,20370830,9970,9970,9970,9970,2
20241105,113400,20350890,9980,9980,9980,9980,0
20241105,113300,20350890,9980,9980,9980,9980,18
20241105,113200,20171250,9980,9980,9980,9980,0
20241105,113100,20171250,9980,9980,9980,9980,18
20241105,113000,19991610,9980,9980,9980,9980,0
20241105,112900,19991610,9980,9980,9980,9980,27
20241105,112800,19722150,9980,9980,9980,9980,0
20241105,112700,19722150,9980,9980,9980,9980,5
20241105,112600,19672250,9980,9980,9980,9980,18
20241105,112500,19492610,9980,9980,9980,9980,0
20241105,112400,19492610,9980,9980,9980,9980,27
20241105,112300,19223150,9980,9980,9980,9980,0
20241105,112200,19223150,9980,9980,9980,9980,0
20241105,112100,19223150,9980,9980,9980,9980,18
20241105,112000,19043510,9980,9980,9980,9980,0
20241105,111900,19043510,9980,9980,9980,9980,18
20241105,111800,18863870,9980,9960,9980,9960,23
20241105,111700,18634610,9970,9970,9970,9970,0
20241105,111600,18634610,9970,9970,9970,9970,18
20241105,111500,18455150,9980,9980,9980,9980,0
20241105,111400,18455150,9980,9980,9980,9980,18
20241105,111300,18275510,9980,9980,9980,9980,1
20241105,111200,18265530,9980,9980,9980,9980,28
20241105,111100,17986090,9970,9970,9970,9970,0
20241105,111000,17986090,9970,9970,9970,9970,0
20241105,110900,17986090,9970,9970,9970,9970,19
20241105,110800,17796660,9970,9970,9970,9970,0
20241105,110700,17796660,9970,9970,9970,9970,18
20241105,110600,17617200,9970,9970,9970,9970,0
20241105,110500,17617200,9970,9970,9970,9970,0
20241105,110400,17617200,9970,9970,9970,9970,36
20241105,110300,17258280,9970,9970,9970,9970,0
20241105,110200,17258280,9970,9970,9970,9970,18
20241105,110100,17078820,9980,9980,9980,9980,0
20241105,110000,17078820,9980,9980,9980,9980,18
20241105,105900,16899180,9980,9980,9980,9980,0
20241105,105800,16899180,9980,9980,9980,9980,0
20241105,105700,16899180,9980,9980,9980,9980,0
20241105,105600,16899180,9980,9980,9980,9980,0
20241105,105500,16899180,9980,9980,9980,9980,2
20241105,105400,16879220,9980,9980,9980,9980,0
20241105,105300,16879220,9980,9980,9980,9980,0
20241105,105200,16879220,9980,9980,9980,9980,0
20241105,105100,16879220,9980,9980,9980,9980,0
20241105,105000,16879220,9980,9980,9980,9980,0
20241105,104900,16879220,9980,9980,9980,9980,0
20241105,104800,16879220,9980,9980,9980,9980,0
20241105,104700,16879220,9980,9980,9980,9980,0
20241105,104600,16879220,9980,9980,9980,9980,2
20241105,104500,16859260,9980,9980,9980,9980,0
20241105,104400,16859260,9980,9980,9980,9980,0
20241105,104300,16859260,9980,9980,9980,9980,0
20241105,104200,16859260,9980,9980,9980,9980,0
20241105,104100,16859260,9980,9980,9980,9980,0
20241105,104000,16859260,9980,9980,9980,9980,0
20241105,103900,16859260,9980,9980,9980,9980,0
20241105,103800,16859260,9980,9980,9980,9980,0
20241105,103700,16859260,9980,9980,9980,9980,0
20241105,103600,16859260,9980,9980,9980,9980,0
20241105,103500,16859260,9980,9980,9980,9980,0
20241105,103400,16859260,9980,9980,9980,9980,0
20241105,103300,16859260,9980,9980,9980,9980,0
20241105,103200,16859260,9980,9980,9980,9980,0
20241105,103100,16859260,9980,9980,9980,9980,0
20241105,103000,16859260,9980,9980,9980,9980,0
20241105,102900,16859260,9980,9980,9980,9980,10
20241105,102800,16759460,9980,9980,9980,9980,31
20241105,102700,16450080,9980,9980,9980,9980,0
20241105,102600,16450080,9980,9980,9980,9980,0
20241105,102500,16450080,9980,9980,9980,9980,1
20241105,102400,16440100,9960,9960,9960,9960,0
20241105,102300,16440100,9960,9960,9960,9960,0
20241105,102200,16440100,9960,9960,9960,9960,0
20241105,102100,16440100,9960,9960,9960,9960,0
20241105,102000,16440100,9960,9960,9960,9960,0
20241105,101900,16440100,9960,9960,9960,9960,1
20241105,101800,16430140,9960,9960,9960,9960,17
20241105,101700,16260820,9960,9960,9960,9960,0
20241105,101600,16260820,9960,9960,9960,9960,0
20241105,101500,16260820,9960,9960,9960,9960,3
20241105,101400,16230940,9960,9960,9960,9960,10
20241105,101300,16131340,9960,9960,9960,9960,74
20241105,101200,15394300,9980,9980,9980,9980,0
20241105,101100,15394300,9980,9980,9980,9980,0
20241105,101000,15394300,9980,9980,9980,9980,0
20241105,100900,15394300,9980,9980,9980,9980,0
20241105,100800,15394300,9980,9980,9980,9980,0
20241105,100700,15394300,9980,9980,9980,9980,0
20241105,100600,15394300,9980,9980,9980,9980,0
20241105,100500,15394300,9980,9980,9980,9980,0
20241105,100400,15394300,9980,9980,9980,9980,1
20241105,100300,15384320,9980,9980,9980,9980,0
20241105,100200,15384320,9980,9960,9980,9960,80
20241105,100100,14587320,9970,9970,9970,9970,0
20241105,100000,14587320,9970,9970,9970,9970,0
20241105,095900,14587320,9970,9970,9970,9970,0
20241105,095800,14587320,9970,9970,9970,9970,0
20241105,095700,14587320,9970,9970,9970,9970,0
20241105,095600,14587320,9970,9970,9970,9970,0
20241105,095500,14587320,9970,9970,9970,9970,0
20241105,095400,14587320,9970,9970,9970,9970,41
20241105,095300,14178550,9970,9970,9970,9970,0
20241105,095200,14178550,9970,9970,9970,9970,0
20241105,095100,14178550,9970,9970,9970,9970,0
20241105,095000,14178550,9970,9970,9970,9970,0
20241105,094900,14178550,9970,9970,9970,9970,30
20241105,094800,13879450,9980,9980,9980,9980,20
20241105,094700,13679850,9980,9980,9980,9980,0
20241105,094600,13679850,9980,9980,9980,9980,1
20241105,094500,13669870,9980,9980,9980,9980,0
20241105,094400,13669870,9980,9980,9980,9980,0
20241105,094300,13669870,9980,9980,9980,9980,10
20241105,094200,13570070,9980,9980,9980,9980,0
20241105,094100,13570070,9980,9980,9980,9980,0
20241105,094000,13570070,9980,9980,9980,9980,1
20241105,093900,13560090,9980,9970,9980,9970,176
20241105,093800,11805230,9980,9980,9980,9980,0
20241105,093700,11805230,9980,9980,9980,9980,19
20241105,093600,11615610,10000,10000,10000,10000,0
20241105,093500,11615610,10000,10000,10000,10000,0
20241105,093400,11615610,10000,10000,10000,10000,0
20241105,093300,11615610,10000,10000,10000,10000,0
20241105,093200,11615610,10000,10000,10000,10000,9
20241105,093100,11525610,9990,9990,9990,9990,0
20241105,093000,11525610,9990,9990,9990,9990,0
20241105,092900,11525610,9990,9990,9990,9990,20
20241105,092800,11325810,9980,9980,9980,9980,29
20241105,092700,11036390,9980,9980,9980,9980,0
20241105,092600,11036390,9980,9980,9980,9980,44
20241105,092500,10597270,9980,9990,9990,9980,122
20241105,092400,9378800,10000,10000,10000,10000,43
20241105,092300,8948800,10010,10020,10020,10010,181
20241105,092200,7135380,10030,10030,10030,10030,0
20241105,092100,7135380,10030,10030,10030,10030,0
20241105,092000,7135380,10030,10030,10030,10030,9
20241105,091900,7045110,10020,10020,10020,10020,0
20241105,091800,7045110,10020,10020,10020,10020,68
20241105,091700,6363750,10020,10020,10020,10020,0
20241105,091600,6363750,10020,10020,10020,10020,10
20241105,091500,6263550,10000,10000,10000,10000,44
20241105,091400,5823550,10010,10010,10010,10010,0
20241105,091300,5823550,10010,10010,10010,10010,0
20241105,091200,5823550,10010,10010,10010,10010,10
20241105,091100,5723450,10000,10000,10000,10000,0
20241105,091000,5723450,10000,10000,10000,10000,0
20241105,090900,5723450,10000,10000,10000,10000,30
20241105,090800,5423450,10000,10000,10000,10000,242
20241105,090700,3003450,10000,9980,10000,9980,100
20241105,090600,2003850,10000,10000,10000,10000,20
20241105,090500,1803850,10060,10010,10060,10010,96
20241105,090400,839170,9980,9980,9980,9980,20
20241105,090300,639570,10000,10000,10000,10000,0
20241105,090200,639570,10000,10000,10000,10000,20
20241105,090100,439570,9970,9970,9970,9970,0
20241105,090000,439570,9970,10010,10010,9970,44