KissMeData/092190/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,195900,56037055,4050,4050,4050,4050,15
20241104,195800,56037055,4050,4050,4050,4050,0
20241104,195700,56037055,4050,4050,4050,4050,0
20241104,195600,56037055,4050,4050,4050,4050,0
20241104,195500,56037055,4050,4050,4050,4050,0
20241104,195400,56037055,4050,4050,4050,4050,0
20241104,195300,56037055,4050,4050,4050,4050,0
20241104,195200,56037055,4050,4050,4050,4050,0
20241104,195100,56037055,4050,4050,4050,4050,0
20241104,195000,56037055,4050,4050,4050,4050,0
20241104,194900,56037055,4050,4050,4050,4050,0
20241104,194800,56037055,4050,4050,4050,4050,0
20241104,194700,56037055,4050,4050,4050,4050,0
20241104,194600,56037055,4050,4050,4050,4050,0
20241104,194500,56037055,4050,4050,4050,4050,0
20241104,194400,56037055,4050,4050,4050,4050,0
20241104,194300,56037055,4050,4050,4050,4050,0
20241104,194200,56037055,4050,4050,4050,4050,0
20241104,194100,56037055,4050,4050,4050,4050,0
20241104,194000,56037055,4050,4050,4050,4050,0
20241104,193900,56037055,4050,4050,4050,4050,0
20241104,193800,56037055,4050,4050,4050,4050,0
20241104,193700,56037055,4050,4050,4050,4050,0
20241104,193600,56037055,4050,4050,4050,4050,0
20241104,193500,56037055,4050,4050,4050,4050,0
20241104,193400,56037055,4050,4050,4050,4050,0
20241104,193300,56037055,4050,4050,4050,4050,0
20241104,193200,56037055,4050,4050,4050,4050,0
20241104,193100,56037055,4050,4050,4050,4050,0
20241104,193000,56037055,4050,4050,4050,4050,0
20241104,192900,56037055,4050,4050,4050,4050,15
20241104,192800,56037055,4050,4050,4050,4050,0
20241104,192700,56037055,4050,4050,4050,4050,0
20241104,192600,56037055,4050,4050,4050,4050,0
20241104,192500,56037055,4050,4050,4050,4050,0
20241104,192400,56037055,4050,4050,4050,4050,0
20241104,192300,56037055,4050,4050,4050,4050,0
20241104,192200,56037055,4050,4050,4050,4050,0
20241104,192100,56037055,4050,4050,4050,4050,0
20241104,192000,56037055,4050,4050,4050,4050,0
20241104,191900,56037055,4050,4050,4050,4050,0
20241104,191800,56037055,4050,4050,4050,4050,0
20241104,191700,56037055,4050,4050,4050,4050,0
20241104,191600,56037055,4050,4050,4050,4050,0
20241104,191500,56037055,4050,4050,4050,4050,0
20241104,191400,56037055,4050,4050,4050,4050,0
20241104,191300,56037055,4050,4050,4050,4050,0
20241104,191200,56037055,4050,4050,4050,4050,0
20241104,191100,56037055,4050,4050,4050,4050,0
20241104,191000,56037055,4050,4050,4050,4050,0
20241104,190900,56037055,4050,4050,4050,4050,0
20241104,190800,56037055,4050,4050,4050,4050,0
20241104,190700,56037055,4050,4050,4050,4050,0
20241104,190600,56037055,4050,4050,4050,4050,0
20241104,190500,56037055,4050,4050,4050,4050,0
20241104,190400,56037055,4050,4050,4050,4050,0
20241104,190300,56037055,4050,4050,4050,4050,0
20241104,190200,56037055,4050,4050,4050,4050,0
20241104,190100,56037055,4050,4050,4050,4050,0
20241104,190000,56037055,4050,4050,4050,4050,0
20241104,185900,56037055,4050,4050,4050,4050,15
20241104,185800,56037055,4050,4050,4050,4050,0
20241104,185700,56037055,4050,4050,4050,4050,0
20241104,185600,56037055,4050,4050,4050,4050,0
20241104,185500,56037055,4050,4050,4050,4050,0
20241104,185400,56037055,4050,4050,4050,4050,0
20241104,185300,56037055,4050,4050,4050,4050,0
20241104,185200,56037055,4050,4050,4050,4050,0
20241104,185100,56037055,4050,4050,4050,4050,0
20241104,185000,56037055,4050,4050,4050,4050,0
20241104,184900,56037055,4050,4050,4050,4050,0
20241104,184800,56037055,4050,4050,4050,4050,0
20241104,184700,56037055,4050,4050,4050,4050,0
20241104,184600,56037055,4050,4050,4050,4050,0
20241104,184500,56037055,4050,4050,4050,4050,0
20241104,184400,56037055,4050,4050,4050,4050,0
20241104,184300,56037055,4050,4050,4050,4050,0
20241104,184200,56037055,4050,4050,4050,4050,0
20241104,184100,56037055,4050,4050,4050,4050,0
20241104,184000,56037055,4050,4050,4050,4050,0
20241104,183900,56037055,4050,4050,4050,4050,0
20241104,183800,56037055,4050,4050,4050,4050,0
20241104,183700,56037055,4050,4050,4050,4050,0
20241104,183600,56037055,4050,4050,4050,4050,0
20241104,183500,56037055,4050,4050,4050,4050,0
20241104,183400,56037055,4050,4050,4050,4050,0
20241104,183300,56037055,4050,4050,4050,4050,0
20241104,183200,56037055,4050,4050,4050,4050,0
20241104,183100,56037055,4050,4050,4050,4050,0
20241104,183000,56037055,4050,4050,4050,4050,0
20241104,182900,56037055,4050,4050,4050,4050,15
20241104,182800,56037055,4050,4050,4050,4050,0
20241104,182700,56037055,4050,4050,4050,4050,0
20241104,182600,56037055,4050,4050,4050,4050,0
20241104,182500,56037055,4050,4050,4050,4050,0
20241104,182400,56037055,4050,4050,4050,4050,0
20241104,182300,56037055,4050,4050,4050,4050,0
20241104,182200,56037055,4050,4050,4050,4050,0
20241104,182100,56037055,4050,4050,4050,4050,0
20241104,182000,56037055,4050,4050,4050,4050,0
20241104,181900,56037055,4050,4050,4050,4050,0
20241104,181800,56037055,4050,4050,4050,4050,0
20241104,181700,56037055,4050,4050,4050,4050,0
20241104,181600,56037055,4050,4050,4050,4050,0
20241104,181500,56037055,4050,4050,4050,4050,0
20241104,181400,56037055,4050,4050,4050,4050,0
20241104,181300,56037055,4050,4050,4050,4050,0
20241104,181200,56037055,4050,4050,4050,4050,0
20241104,181100,56037055,4050,4050,4050,4050,0
20241104,181000,56037055,4050,4050,4050,4050,0
20241104,180900,56037055,4050,4050,4050,4050,0
20241104,180800,56037055,4050,4050,4050,4050,0
20241104,180700,56037055,4050,4050,4050,4050,0
20241104,180600,56037055,4050,4050,4050,4050,0
20241104,180500,56037055,4050,4050,4050,4050,0
20241104,180400,56037055,4050,4050,4050,4050,0
20241104,180300,56037055,4050,4050,4050,4050,0
20241104,180200,56037055,4050,4050,4050,4050,0
20241104,180100,56037055,4050,4050,4050,4050,0
20241104,180000,56037055,4050,4050,4050,4050,0
20241104,175900,56037055,4050,4050,4050,4050,15
20241104,175800,56037055,4050,4050,4050,4050,0
20241104,175700,56037055,4050,4050,4050,4050,0
20241104,175600,56037055,4050,4050,4050,4050,0
20241104,175500,56037055,4050,4050,4050,4050,0
20241104,175400,56037055,4050,4050,4050,4050,0
20241104,175300,56037055,4050,4050,4050,4050,0
20241104,175200,56037055,4050,4050,4050,4050,0
20241104,175100,56037055,4050,4050,4050,4050,0
20241104,175000,56037055,4050,4050,4050,4050,0
20241104,174900,56037055,4050,4050,4050,4050,0
20241104,174800,56037055,4050,4050,4050,4050,0
20241104,174700,56037055,4050,4050,4050,4050,0
20241104,174600,56037055,4050,4050,4050,4050,0
20241104,174500,56037055,4050,4050,4050,4050,0
20241104,174400,56037055,4050,4050,4050,4050,0
20241104,174300,56037055,4050,4050,4050,4050,0
20241104,174200,56037055,4050,4050,4050,4050,0
20241104,174100,56037055,4050,4050,4050,4050,0
20241104,174000,56037055,4050,4050,4050,4050,0
20241104,173900,56037055,4050,4050,4050,4050,0
20241104,173800,56037055,4050,4050,4050,4050,0
20241104,173700,56037055,4050,4050,4050,4050,0
20241104,173600,56037055,4050,4050,4050,4050,0
20241104,173500,56037055,4050,4050,4050,4050,0
20241104,173400,56037055,4050,4050,4050,4050,0
20241104,173300,56037055,4050,4050,4050,4050,0
20241104,173200,56037055,4050,4050,4050,4050,0
20241104,173100,56037055,4050,4050,4050,4050,0
20241104,173000,56037055,4050,4050,4050,4050,0
20241104,172900,56037055,4050,4050,4050,4050,15
20241104,172800,56037055,4050,4050,4050,4050,0
20241104,172700,56037055,4050,4050,4050,4050,0
20241104,172600,56037055,4050,4050,4050,4050,0
20241104,172500,56037055,4050,4050,4050,4050,0
20241104,172400,56037055,4050,4050,4050,4050,0
20241104,172300,56037055,4050,4050,4050,4050,0
20241104,172200,56037055,4050,4050,4050,4050,0
20241104,172100,56037055,4050,4050,4050,4050,0
20241104,172000,56037055,4050,4050,4050,4050,0
20241104,171900,56037055,4050,4050,4050,4050,0
20241104,171800,56037055,4050,4050,4050,4050,0
20241104,171700,56037055,4050,4050,4050,4050,0
20241104,171600,56037055,4050,4050,4050,4050,0
20241104,171500,56037055,4050,4050,4050,4050,0
20241104,171400,56037055,4050,4050,4050,4050,0
20241104,171300,56037055,4050,4050,4050,4050,0
20241104,171200,56037055,4050,4050,4050,4050,0
20241104,171100,56037055,4050,4050,4050,4050,0
20241104,171000,56037055,4050,4050,4050,4050,0
20241104,170900,56037055,4050,4050,4050,4050,0
20241104,170800,56037055,4050,4050,4050,4050,0
20241104,170700,56037055,4050,4050,4050,4050,0
20241104,170600,56037055,4050,4050,4050,4050,0
20241104,170500,56037055,4050,4050,4050,4050,0
20241104,170400,56037055,4050,4050,4050,4050,0
20241104,170300,56037055,4050,4050,4050,4050,0
20241104,170200,56037055,4050,4050,4050,4050,0
20241104,170100,56037055,4050,4050,4050,4050,0
20241104,170000,56037055,4050,4050,4050,4050,0
20241104,165900,56037055,4050,4050,4050,4050,15
20241104,165800,56037055,4050,4050,4050,4050,0
20241104,165700,56037055,4050,4050,4050,4050,0
20241104,165600,56037055,4050,4050,4050,4050,0
20241104,165500,56037055,4050,4050,4050,4050,0
20241104,165400,56037055,4050,4050,4050,4050,0
20241104,165300,56037055,4050,4050,4050,4050,0
20241104,165200,56037055,4050,4050,4050,4050,0
20241104,165100,56037055,4050,4050,4050,4050,0
20241104,165000,56037055,4050,4050,4050,4050,0
20241104,164900,56037055,4050,4050,4050,4050,0
20241104,164800,56037055,4050,4050,4050,4050,0
20241104,164700,56037055,4050,4050,4050,4050,0
20241104,164600,56037055,4050,4050,4050,4050,0
20241104,164500,56037055,4050,4050,4050,4050,0
20241104,164400,56037055,4050,4050,4050,4050,0
20241104,164300,56037055,4050,4050,4050,4050,0
20241104,164200,56037055,4050,4050,4050,4050,0
20241104,164100,56037055,4050,4050,4050,4050,0
20241104,164000,56037055,4050,4050,4050,4050,0
20241104,163900,56037055,4050,4050,4050,4050,0
20241104,163800,56037055,4050,4050,4050,4050,0
20241104,163700,56037055,4050,4050,4050,4050,0
20241104,163600,56037055,4050,4050,4050,4050,0
20241104,163500,56037055,4050,4050,4050,4050,0
20241104,163400,56037055,4050,4050,4050,4050,0
20241104,163300,56037055,4050,4050,4050,4050,0
20241104,163200,56037055,4050,4050,4050,4050,0
20241104,163100,56037055,4050,4050,4050,4050,0
20241104,163000,56037055,4050,4050,4050,4050,0
20241104,162900,56037055,4050,4050,4050,4050,15
20241104,162800,56037055,4050,4050,4050,4050,0
20241104,162700,56037055,4050,4050,4050,4050,0
20241104,162600,56037055,4050,4050,4050,4050,0
20241104,162500,56037055,4050,4050,4050,4050,0
20241104,162400,56037055,4050,4050,4050,4050,0
20241104,162300,56037055,4050,4050,4050,4050,0
20241104,162200,56037055,4050,4050,4050,4050,0
20241104,162100,56037055,4050,4050,4050,4050,0
20241104,162000,56037055,4050,4050,4050,4050,0
20241104,161900,56037055,4050,4050,4050,4050,0
20241104,161800,56037055,4050,4050,4050,4050,0
20241104,161700,56037055,4050,4050,4050,4050,0
20241104,161600,56037055,4050,4050,4050,4050,0
20241104,161500,56037055,4050,4050,4050,4050,0
20241104,161400,56037055,4050,4050,4050,4050,0
20241104,161300,56037055,4050,4050,4050,4050,0
20241104,161200,56037055,4050,4050,4050,4050,0
20241104,161100,56037055,4050,4050,4050,4050,0
20241104,161000,56037055,4050,4050,4050,4050,0
20241104,160900,56037055,4050,4050,4050,4050,0
20241104,160800,56037055,4050,4050,4050,4050,0
20241104,160700,56037055,4050,4050,4050,4050,0
20241104,160600,56037055,4050,4050,4050,4050,0
20241104,160500,56037055,4050,4050,4050,4050,0
20241104,160400,56037055,4050,4050,4050,4050,0
20241104,160300,56037055,4050,4050,4050,4050,0
20241104,160200,56037055,4050,4050,4050,4050,0
20241104,160100,56037055,4050,4050,4050,4050,0
20241104,160000,56037055,4050,4050,4050,4050,0
20241104,155900,56037055,4050,4050,4050,4050,15
20241104,155800,56037055,4050,4050,4050,4050,0
20241104,155700,56037055,4050,4050,4050,4050,0
20241104,155600,56037055,4050,4050,4050,4050,0
20241104,155500,56037055,4050,4050,4050,4050,0
20241104,155400,56037055,4050,4050,4050,4050,0
20241104,155300,56037055,4050,4050,4050,4050,0
20241104,155200,56037055,4050,4050,4050,4050,0
20241104,155100,56037055,4050,4050,4050,4050,0
20241104,155000,56037055,4050,4050,4050,4050,0
20241104,154900,56037055,4050,4050,4050,4050,0
20241104,154800,56037055,4050,4050,4050,4050,0
20241104,154700,56037055,4050,4050,4050,4050,0
20241104,154600,56037055,4050,4050,4050,4050,0
20241104,154500,56037055,4050,4050,4050,4050,0
20241104,154400,56037055,4050,4050,4050,4050,0
20241104,154300,56037055,4050,4050,4050,4050,0
20241104,154200,56037055,4050,4050,4050,4050,0
20241104,154100,56037055,4050,4050,4050,4050,0
20241104,154000,56037055,4050,4050,4050,4050,0
20241104,153900,56037055,4050,4050,4050,4050,0
20241104,153800,56037055,4050,4050,4050,4050,0
20241104,153700,56037055,4050,4050,4050,4050,0
20241104,153600,56037055,4050,4050,4050,4050,0
20241104,153500,56037055,4050,4050,4050,4050,0
20241104,153400,56037055,4050,4050,4050,4050,0
20241104,153300,56037055,4050,4050,4050,4050,0
20241104,153200,56037055,4050,4050,4050,4050,0
20241104,153100,56037055,4050,4050,4050,4050,0
20241104,153000,56037055,4050,4050,4050,4050,15
20241104,152900,55976305,4055,4055,4055,4055,0
20241104,152800,55976305,4055,4055,4055,4055,0
20241104,152700,55976305,4055,4055,4055,4055,0
20241104,152600,55976305,4055,4055,4055,4055,0
20241104,152500,55976305,4055,4055,4055,4055,0
20241104,152400,55976305,4055,4055,4055,4055,0
20241104,152300,55976305,4055,4055,4055,4055,0
20241104,152200,55976305,4055,4055,4055,4055,0
20241104,152100,55976305,4055,4055,4055,4055,0
20241104,152000,55976305,4055,4055,4055,4055,0
20241104,151900,55976305,4055,4055,4055,4055,10
20241104,151800,55935755,4050,4050,4050,4050,0
20241104,151700,55935755,4050,4055,4055,4050,18
20241104,151600,55862845,4055,4055,4055,4055,0
20241104,151500,55862845,4055,4055,4055,4055,1
20241104,151400,55858790,4050,4050,4050,4050,0
20241104,151300,55858790,4050,4050,4050,4050,0
20241104,151200,55858790,4050,4050,4050,4050,12
20241104,151100,55810190,4050,4050,4050,4050,140
20241104,151000,55243190,4050,4050,4050,4050,0
20241104,150900,55243190,4050,4050,4050,4050,10
20241104,150800,55202690,4050,4050,4050,4050,20
20241104,150700,55121690,4050,4050,4050,4050,0
20241104,150600,55121690,4050,4050,4050,4050,0
20241104,150500,55121690,4050,4050,4050,4050,24
20241104,150400,55024490,4050,4050,4050,4050,0
20241104,150300,55024490,4050,4050,4050,4050,211
20241104,150200,54169940,4050,4050,4050,4050,15
20241104,150100,54109190,4050,4050,4050,4050,1
20241104,150000,54105140,4035,4035,4035,4035,1
20241104,145900,54101105,4050,4050,4050,4050,18
20241104,145800,54028205,4050,4050,4050,4050,0
20241104,145700,54028205,4050,4050,4050,4050,0
20241104,145600,54028205,4050,4050,4050,4050,0
20241104,145500,54028205,4050,4035,4050,4035,68
20241104,145400,53753810,4035,4035,4055,4035,37
20241104,145300,53604495,4035,4035,4035,4035,18
20241104,145200,53531865,4035,4035,4035,4035,72
20241104,145100,53241345,4035,4035,4035,4035,54
20241104,145000,53023455,4040,4055,4055,4040,353
20241104,144900,51595745,4055,4055,4055,4055,0
20241104,144800,51595745,4055,4055,4055,4055,26
20241104,144700,51490315,4055,4055,4055,4055,0
20241104,144600,51490315,4055,4055,4055,4055,0
20241104,144500,51490315,4055,4035,4055,4035,68
20241104,144400,51214655,4055,4055,4055,4055,0
20241104,144300,51214655,4055,4055,4055,4055,0
20241104,144200,51214655,4055,4055,4055,4055,0
20241104,144100,51214655,4055,4055,4055,4055,0
20241104,144000,51214655,4055,4055,4055,4055,0
20241104,143900,51214655,4055,4055,4055,4055,0
20241104,143800,51214655,4055,4055,4055,4055,0
20241104,143700,51214655,4055,4055,4055,4055,0
20241104,143600,51214655,4055,4055,4055,4055,0
20241104,143500,51214655,4055,4055,4055,4055,0
20241104,143400,51214655,4055,4055,4055,4055,0
20241104,143300,51214655,4055,4055,4055,4055,0
20241104,143200,51214655,4055,4055,4055,4055,0
20241104,143100,51214655,4055,4055,4055,4055,0
20241104,143000,51214655,4055,4055,4055,4055,0
20241104,142900,51214655,4055,4055,4055,4055,0
20241104,142800,51214655,4055,4055,4055,4055,0
20241104,142700,51214655,4055,4055,4055,4055,0
20241104,142600,51214655,4055,4055,4055,4055,0
20241104,142500,51214655,4055,4055,4055,4055,0
20241104,142400,51214655,4055,4055,4055,4055,0
20241104,142300,51214655,4055,4055,4055,4055,0
20241104,142200,51214655,4055,4055,4055,4055,4
20241104,142100,51198435,4055,4055,4055,4055,0
20241104,142000,51198435,4055,4055,4055,4055,0
20241104,141900,51198435,4055,4055,4055,4055,0
20241104,141800,51198435,4055,4055,4055,4055,42
20241104,141700,51028125,4055,4055,4055,4055,0
20241104,141600,51028125,4055,4055,4055,4055,0
20241104,141500,51028125,4055,4055,4055,4055,2
20241104,141400,51020015,4055,4055,4055,4055,0
20241104,141300,51020015,4055,4055,4055,4055,0
20241104,141200,51020015,4055,4055,4055,4055,1
20241104,141100,51015960,4035,4035,4035,4035,0
20241104,141000,51015960,4035,4035,4035,4035,0
20241104,140900,51015960,4035,4035,4035,4035,0
20241104,140800,51015960,4035,4035,4035,4035,1
20241104,140700,51011925,4060,4055,4060,4055,7
20241104,140600,50983535,4035,4055,4055,4035,32
20241104,140500,50854015,4055,4055,4055,4055,1
20241104,140400,50849960,4025,4035,4035,4025,25
20241104,140300,50749255,4045,4045,4045,4045,0
20241104,140200,50749255,4045,4045,4045,4045,0
20241104,140100,50749255,4045,4045,4045,4045,0
20241104,140000,50749255,4045,4045,4045,4045,0
20241104,135900,50749255,4045,4045,4045,4045,0
20241104,135800,50749255,4045,4045,4045,4045,0
20241104,135700,50749255,4045,4045,4045,4045,0
20241104,135600,50749255,4045,4045,4045,4045,0
20241104,135500,50749255,4045,4045,4045,4045,0
20241104,135400,50749255,4045,4045,4045,4045,0
20241104,135300,50749255,4045,4045,4045,4045,1
20241104,135200,50745210,4040,4040,4040,4040,0
20241104,135100,50745210,4040,4040,4040,4040,0
20241104,135000,50745210,4040,4045,4045,4040,6
20241104,134900,50720960,4050,4050,4050,4050,0
20241104,134800,50720960,4050,4050,4050,4050,0
20241104,134700,50720960,4050,4050,4050,4050,0
20241104,134600,50720960,4050,4045,4050,4045,2
20241104,134500,50712865,4025,4025,4025,4025,0
20241104,134400,50712865,4025,4030,4030,4025,251
20241104,134300,49702270,4005,4030,4030,4005,1208
20241104,134200,44847530,4040,4040,4040,4040,0
20241104,134100,44847530,4040,4040,4040,4040,0
20241104,134000,44847530,4040,4040,4040,4040,0
20241104,133900,44847530,4040,4040,4040,4040,0
20241104,133800,44847530,4040,4040,4040,4040,0
20241104,133700,44847530,4040,4040,4040,4040,0
20241104,133600,44847530,4040,4040,4040,4040,0
20241104,133500,44847530,4040,4040,4040,4040,0
20241104,133400,44847530,4040,4035,4040,4035,259
20241104,133300,43801995,4030,4030,4030,4030,0
20241104,133200,43801995,4030,4030,4030,4030,0
20241104,133100,43801995,4030,4030,4030,4030,0
20241104,133000,43801995,4030,4030,4030,4030,0
20241104,132900,43801995,4030,4030,4030,4030,440
20241104,132800,42028795,4030,4030,4030,4030,0
20241104,132700,42028795,4030,4050,4050,4030,1885
20241104,132600,34415485,4065,4065,4065,4065,0
20241104,132500,34415485,4065,4065,4065,4065,0
20241104,132400,34415485,4065,4065,4065,4065,0
20241104,132300,34415485,4065,4065,4065,4065,0
20241104,132200,34415485,4065,4065,4065,4065,1
20241104,132100,34411420,4055,4055,4055,4055,0
20241104,132000,34411420,4055,4050,4055,4050,3
20241104,131900,34399265,4065,4065,4065,4065,0
20241104,131800,34399265,4065,4065,4065,4065,0
20241104,131700,34399265,4065,4065,4065,4065,0
20241104,131600,34399265,4065,4065,4065,4065,0
20241104,131500,34399265,4065,4065,4065,4065,0
20241104,131400,34399265,4065,4065,4065,4065,0
20241104,131300,34399265,4065,4065,4065,4065,0
20241104,131200,34399265,4065,4065,4065,4065,0
20241104,131100,34399265,4065,4065,4065,4065,0
20241104,131000,34399265,4065,4065,4065,4065,0
20241104,130900,34399265,4065,4065,4065,4065,0
20241104,130800,34399265,4065,4065,4065,4065,0
20241104,130700,34399265,4065,4065,4065,4065,0
20241104,130600,34399265,4065,4065,4065,4065,0
20241104,130500,34399265,4065,4065,4065,4065,0
20241104,130400,34399265,4065,4065,4065,4065,0
20241104,130300,34399265,4065,4065,4065,4065,0
20241104,130200,34399265,4065,4065,4065,4065,0
20241104,130100,34399265,4065,4065,4065,4065,0
20241104,130000,34399265,4065,4065,4065,4065,0
20241104,125900,34399265,4065,4065,4065,4065,0
20241104,125800,34399265,4065,4065,4065,4065,0
20241104,125700,34399265,4065,4065,4065,4065,0
20241104,125600,34399265,4065,4065,4065,4065,0
20241104,125500,34399265,4065,4065,4065,4065,1
20241104,125400,34395200,4065,4065,4065,4065,0
20241104,125300,34395200,4065,4065,4065,4065,0
20241104,125200,34395200,4065,4065,4065,4065,0
20241104,125100,34395200,4065,4065,4065,4065,0
20241104,125000,34395200,4065,4065,4065,4065,0
20241104,124900,34395200,4065,4065,4065,4065,0
20241104,124800,34395200,4065,4065,4065,4065,0
20241104,124700,34395200,4065,4065,4065,4065,1
20241104,124600,34391135,4050,4055,4055,4050,150
20241104,124500,33783615,4065,4065,4065,4065,0
20241104,124400,33783615,4065,4065,4065,4065,0
20241104,124300,33783615,4065,4065,4065,4065,1
20241104,124200,33779550,4055,4055,4055,4055,0
20241104,124100,33779550,4055,4055,4055,4055,52
20241104,124000,33568690,4065,4065,4065,4065,0
20241104,123900,33568690,4065,4065,4065,4065,0
20241104,123800,33568690,4065,4065,4065,4065,0
20241104,123700,33568690,4065,4065,4065,4065,0
20241104,123600,33568690,4065,4065,4065,4065,0
20241104,123500,33568690,4065,4065,4065,4065,200
20241104,123400,32755690,4065,4065,4065,4065,0
20241104,123300,32755690,4065,4065,4065,4065,44
20241104,123200,32576830,4065,4065,4065,4065,42
20241104,123100,32406100,4060,4060,4060,4060,0
20241104,123000,32406100,4060,4060,4060,4060,0
20241104,122900,32406100,4060,4060,4060,4060,0
20241104,122800,32406100,4060,4060,4060,4060,0
20241104,122700,32406100,4060,4060,4060,4060,0
20241104,122600,32406100,4060,4060,4060,4060,0
20241104,122500,32406100,4060,4060,4060,4060,0
20241104,122400,32406100,4060,4060,4060,4060,0
20241104,122300,32406100,4060,4060,4060,4060,0
20241104,122200,32406100,4060,4060,4060,4060,0
20241104,122100,32406100,4060,4060,4060,4060,0
20241104,122000,32406100,4060,4060,4060,4060,0
20241104,121900,32406100,4060,4060,4060,4060,0
20241104,121800,32406100,4060,4060,4060,4060,0
20241104,121700,32406100,4060,4060,4060,4060,0
20241104,121600,32406100,4060,4060,4060,4060,0
20241104,121500,32406100,4060,4060,4060,4060,0
20241104,121400,32406100,4060,4060,4060,4060,0
20241104,121300,32406100,4060,4055,4060,4055,123
20241104,121200,31906835,4055,4055,4055,4055,0
20241104,121100,31906835,4055,4055,4055,4055,0
20241104,121000,31906835,4055,4055,4055,4055,0
20241104,120900,31906835,4055,4055,4055,4055,0
20241104,120800,31906835,4055,4055,4055,4055,1
20241104,120700,31902780,4040,4040,4040,4040,0
20241104,120600,31902780,4040,4040,4040,4040,7
20241104,120500,31874500,4040,4040,4040,4040,0
20241104,120400,31874500,4040,4040,4040,4040,0
20241104,120300,31874500,4040,4040,4040,4040,0
20241104,120200,31874500,4040,4040,4040,4040,0
20241104,120100,31874500,4040,4040,4040,4040,0
20241104,120000,31874500,4040,4040,4040,4040,0
20241104,115900,31874500,4040,4040,4040,4040,0
20241104,115800,31874500,4040,4040,4040,4040,23
20241104,115700,31781580,4060,4060,4060,4060,0
20241104,115600,31781580,4060,4060,4060,4060,0
20241104,115500,31781580,4060,4040,4060,4040,3
20241104,115400,31769435,4060,4060,4060,4060,0
20241104,115300,31769435,4060,4060,4060,4060,0
20241104,115200,31769435,4060,4060,4060,4060,0
20241104,115100,31769435,4060,4060,4060,4060,1
20241104,115000,31765375,4030,4030,4030,4030,0
20241104,114900,31765375,4030,4030,4030,4030,0
20241104,114800,31765375,4030,4030,4030,4030,0
20241104,114700,31765375,4030,4030,4030,4030,1
20241104,114600,31761345,4030,4030,4030,4030,3
20241104,114500,31749255,4060,4060,4060,4060,0
20241104,114400,31749255,4060,4060,4060,4060,0
20241104,114300,31749255,4060,4060,4060,4060,0
20241104,114200,31749255,4060,4060,4060,4060,0
20241104,114100,31749255,4060,4060,4060,4060,0
20241104,114000,31749255,4060,4060,4060,4060,0
20241104,113900,31749255,4060,4060,4060,4060,50
20241104,113800,31546255,4060,4060,4060,4060,1
20241104,113700,31542195,4030,4030,4030,4030,5
20241104,113600,31522045,4030,4030,4030,4030,0
20241104,113500,31522045,4030,4030,4030,4030,0
20241104,113400,31522045,4030,4030,4030,4030,0
20241104,113300,31522045,4030,4030,4030,4030,0
20241104,113200,31522045,4030,4030,4030,4030,2
20241104,113100,31513985,4030,4030,4030,4030,0
20241104,113000,31513985,4030,4030,4030,4030,400
20241104,112900,29901985,4030,4030,4030,4030,1
20241104,112800,29897955,4020,4020,4020,4020,0
20241104,112700,29897955,4020,4020,4020,4020,0
20241104,112600,29897955,4020,4020,4020,4020,0
20241104,112500,29897955,4020,4020,4020,4020,0
20241104,112400,29897955,4020,4020,4020,4020,0
20241104,112300,29897955,4020,4020,4020,4020,0
20241104,112200,29897955,4020,4020,4020,4020,0
20241104,112100,29897955,4020,4020,4020,4020,105
20241104,112000,29475855,4030,4030,4030,4030,0
20241104,111900,29475855,4030,4030,4030,4030,0
20241104,111800,29475855,4030,4030,4030,4030,0
20241104,111700,29475855,4030,4030,4030,4030,197
20241104,111600,28681945,4030,4060,4060,4030,2
20241104,111500,28673855,4060,4060,4060,4060,0
20241104,111400,28673855,4060,4060,4060,4060,0
20241104,111300,28673855,4060,4060,4060,4060,0
20241104,111200,28673855,4060,4060,4060,4060,0
20241104,111100,28673855,4060,4060,4060,4060,0
20241104,111000,28673855,4060,4060,4060,4060,0
20241104,110900,28673855,4060,4060,4060,4060,0
20241104,110800,28673855,4060,4060,4060,4060,0
20241104,110700,28673855,4060,4060,4060,4060,0
20241104,110600,28673855,4060,4060,4060,4060,0
20241104,110500,28673855,4060,4060,4060,4060,0
20241104,110400,28673855,4060,4060,4060,4060,0
20241104,110300,28673855,4060,4060,4060,4060,0
20241104,110200,28673855,4060,4060,4060,4060,0
20241104,110100,28673855,4060,4060,4060,4060,0
20241104,110000,28673855,4060,4060,4060,4060,0
20241104,105900,28673855,4060,4040,4060,4040,100
20241104,105800,28269660,4030,4030,4030,4030,0
20241104,105700,28269660,4030,4030,4030,4030,802
20241104,105600,25037600,4020,4020,4020,4020,0
20241104,105500,25037600,4020,4020,4020,4020,19
20241104,105400,24961220,4020,4020,4020,4020,0
20241104,105300,24961220,4020,4020,4020,4020,0
20241104,105200,24961220,4020,4020,4020,4020,0
20241104,105100,24961220,4020,4020,4020,4020,0
20241104,105000,24961220,4020,4020,4020,4020,0
20241104,104900,24961220,4020,4020,4020,4020,2
20241104,104800,24953180,4010,4015,4015,4010,176
20241104,104700,24246575,4020,4030,4030,4020,33
20241104,104600,24113815,4030,4030,4030,4030,0
20241104,104500,24113815,4030,4030,4030,4030,501
20241104,104400,22094785,4030,4030,4030,4030,592
20241104,104300,19709025,4030,4030,4030,4030,0
20241104,104200,19709025,4030,4030,4030,4030,0
20241104,104100,19709025,4030,4030,4030,4030,0
20241104,104000,19709025,4030,4030,4030,4030,0
20241104,103900,19709025,4030,4030,4030,4030,0
20241104,103800,19709025,4030,4030,4030,4030,0
20241104,103700,19709025,4030,4030,4030,4030,25
20241104,103600,19608275,4030,4030,4030,4030,11
20241104,103500,19563945,4025,4025,4025,4025,0
20241104,103400,19563945,4025,4025,4025,4025,0
20241104,103300,19563945,4025,4030,4030,4025,5
20241104,103200,19543810,4030,4030,4030,4030,0
20241104,103100,19543810,4030,4030,4030,4030,79
20241104,103000,19225440,4020,4030,4030,4020,98
20241104,102900,18831080,4030,4030,4030,4030,0
20241104,102800,18831080,4030,4030,4030,4030,108
20241104,102700,18395840,4030,4030,4030,4030,66
20241104,102600,18129860,4030,4030,4030,4030,0
20241104,102500,18129860,4030,4030,4030,4030,1
20241104,102400,18125830,4030,4030,4030,4030,0
20241104,102300,18125830,4030,4030,4030,4030,1
20241104,102200,18121800,4025,4025,4025,4025,0
20241104,102100,18121800,4025,4025,4025,4025,1
20241104,102000,18117775,4030,4030,4030,4030,10
20241104,101900,18077475,4030,4030,4030,4030,0
20241104,101800,18077475,4030,4030,4030,4030,50
20241104,101700,17875975,4030,4030,4030,4030,20
20241104,101600,17795375,4030,4030,4030,4030,0
20241104,101500,17795375,4030,4030,4030,4030,2
20241104,101400,17787315,4040,4040,4040,4040,0
20241104,101300,17787315,4040,4040,4040,4040,0
20241104,101200,17787315,4040,4040,4040,4040,0
20241104,101100,17787315,4040,4040,4040,4040,0
20241104,101000,17787315,4040,4040,4040,4040,0
20241104,100900,17787315,4040,4040,4040,4040,0
20241104,100800,17787315,4040,4040,4040,4040,0
20241104,100700,17787315,4040,4040,4040,4040,1
20241104,100600,17783275,4040,4040,4040,4040,0
20241104,100500,17783275,4040,4040,4040,4040,25
20241104,100400,17682275,4040,4040,4040,4040,0
20241104,100300,17682275,4040,4040,4040,4040,0
20241104,100200,17682275,4040,4040,4040,4040,0
20241104,100100,17682275,4040,4040,4040,4040,2
20241104,100000,17674195,4040,4040,4040,4040,0
20241104,095900,17674195,4040,4040,4040,4040,0
20241104,095800,17674195,4040,4040,4040,4040,0
20241104,095700,17674195,4040,4040,4040,4040,0
20241104,095600,17674195,4040,4040,4040,4040,5
20241104,095500,17653995,4045,4045,4045,4045,1
20241104,095400,17649950,4060,4060,4060,4060,0
20241104,095300,17649950,4060,4060,4060,4060,5
20241104,095200,17629650,4065,4065,4065,4065,0
20241104,095100,17629650,4065,4065,4065,4065,0
20241104,095000,17629650,4065,4065,4065,4065,0
20241104,094900,17629650,4065,4065,4065,4065,0
20241104,094800,17629650,4065,4065,4065,4065,0
20241104,094700,17629650,4065,4065,4065,4065,0
20241104,094600,17629650,4065,4065,4065,4065,0
20241104,094500,17629650,4065,4065,4065,4065,3
20241104,094400,17617455,4055,4030,4055,4030,30
20241104,094300,17496365,4010,4025,4025,4010,275
20241104,094200,16392010,4025,4025,4025,4025,0
20241104,094100,16392010,4025,4025,4025,4025,0
20241104,094000,16392010,4025,4025,4025,4025,0
20241104,093900,16392010,4025,4035,4035,4025,1900
20241104,093800,8737460,4040,4040,4040,4040,28
20241104,093700,8624340,4035,4035,4035,4035,0
20241104,093600,8624340,4035,4035,4035,4035,115
20241104,093500,8160315,4075,4075,4075,4075,0
20241104,093400,8160315,4075,4075,4075,4075,0
20241104,093300,8160315,4075,4055,4075,4055,85
20241104,093200,7814965,4060,4060,4060,4060,0
20241104,093100,7814965,4060,4060,4060,4060,0
20241104,093000,7814965,4060,4060,4060,4060,1
20241104,092900,7810905,4030,4035,4035,4030,157
20241104,092800,7177660,4075,4075,4075,4075,0
20241104,092700,7177660,4075,4075,4075,4075,0
20241104,092600,7177660,4075,4075,4075,4075,0
20241104,092500,7177660,4075,4075,4075,4075,0
20241104,092400,7177660,4075,4075,4075,4075,0
20241104,092300,7177660,4075,4075,4075,4075,0
20241104,092200,7177660,4075,4075,4075,4075,0
20241104,092100,7177660,4075,4075,4075,4075,0
20241104,092000,7177660,4075,4075,4075,4075,0
20241104,091900,7177660,4075,4075,4075,4075,0
20241104,091800,7177660,4075,4075,4075,4075,0
20241104,091700,7177660,4075,4075,4075,4075,1
20241104,091600,7173585,4035,4035,4035,4035,0
20241104,091500,7173585,4035,4035,4035,4035,0
20241104,091400,7173585,4035,4035,4035,4035,0
20241104,091300,7173585,4035,4035,4035,4035,1
20241104,091200,7169550,4080,4045,4080,4045,100
20241104,091100,6763120,4045,4045,4045,4045,0
20241104,091000,6763120,4045,4045,4045,4045,100
20241104,090900,6358620,4035,4035,4035,4035,2
20241104,090800,6350550,4035,4035,4035,4035,0
20241104,090700,6350550,4035,4035,4035,4035,1
20241104,090600,6346515,4060,4060,4060,4060,0
20241104,090500,6346515,4060,4060,4060,4060,1
20241104,090400,6342455,4065,4065,4065,4065,0
20241104,090300,6342455,4065,4065,4065,4045,7
20241104,090200,6314030,4065,4065,4075,3990,1263
20241104,090100,1228435,4130,4055,4130,4055,200
20241104,090000,409050,4050,4050,4050,4050,101