KissMeData/225530/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,204100,46775995,3920,3920,3920,3920,360
20241104,204000,46775995,3920,3920,3920,3920,0
20241104,203900,46775995,3920,3920,3920,3920,0
20241104,203800,46775995,3920,3920,3920,3920,0
20241104,203700,46775995,3920,3920,3920,3920,0
20241104,203600,46775995,3920,3920,3920,3920,0
20241104,203500,46775995,3920,3920,3920,3920,0
20241104,203400,46775995,3920,3920,3920,3920,0
20241104,203300,46775995,3920,3920,3920,3920,0
20241104,203200,46775995,3920,3920,3920,3920,0
20241104,203100,46775995,3920,3920,3920,3920,0
20241104,203000,46775995,3920,3920,3920,3920,0
20241104,202900,46775995,3920,3920,3920,3920,0
20241104,202800,46775995,3920,3920,3920,3920,0
20241104,202700,46775995,3920,3920,3920,3920,0
20241104,202600,46775995,3920,3920,3920,3920,0
20241104,202500,46775995,3920,3920,3920,3920,0
20241104,202400,46775995,3920,3920,3920,3920,0
20241104,202300,46775995,3920,3920,3920,3920,0
20241104,202200,46775995,3920,3920,3920,3920,0
20241104,202100,46775995,3920,3920,3920,3920,0
20241104,202000,46775995,3920,3920,3920,3920,0
20241104,201900,46775995,3920,3920,3920,3920,0
20241104,201800,46775995,3920,3920,3920,3920,0
20241104,201700,46775995,3920,3920,3920,3920,0
20241104,201600,46775995,3920,3920,3920,3920,0
20241104,201500,46775995,3920,3920,3920,3920,0
20241104,201400,46775995,3920,3920,3920,3920,0
20241104,201300,46775995,3920,3920,3920,3920,0
20241104,201200,46775995,3920,3920,3920,3920,0
20241104,201100,46775995,3920,3920,3920,3920,360
20241104,201000,46775995,3920,3920,3920,3920,0
20241104,200900,46775995,3920,3920,3920,3920,0
20241104,200800,46775995,3920,3920,3920,3920,0
20241104,200700,46775995,3920,3920,3920,3920,0
20241104,200600,46775995,3920,3920,3920,3920,0
20241104,200500,46775995,3920,3920,3920,3920,0
20241104,200400,46775995,3920,3920,3920,3920,0
20241104,200300,46775995,3920,3920,3920,3920,0
20241104,200200,46775995,3920,3920,3920,3920,0
20241104,200100,46775995,3920,3920,3920,3920,0
20241104,200000,46775995,3920,3920,3920,3920,0
20241104,195900,46775995,3920,3920,3920,3920,0
20241104,195800,46775995,3920,3920,3920,3920,0
20241104,195700,46775995,3920,3920,3920,3920,0
20241104,195600,46775995,3920,3920,3920,3920,0
20241104,195500,46775995,3920,3920,3920,3920,0
20241104,195400,46775995,3920,3920,3920,3920,0
20241104,195300,46775995,3920,3920,3920,3920,0
20241104,195200,46775995,3920,3920,3920,3920,0
20241104,195100,46775995,3920,3920,3920,3920,0
20241104,195000,46775995,3920,3920,3920,3920,0
20241104,194900,46775995,3920,3920,3920,3920,0
20241104,194800,46775995,3920,3920,3920,3920,0
20241104,194700,46775995,3920,3920,3920,3920,0
20241104,194600,46775995,3920,3920,3920,3920,0
20241104,194500,46775995,3920,3920,3920,3920,0
20241104,194400,46775995,3920,3920,3920,3920,0
20241104,194300,46775995,3920,3920,3920,3920,0
20241104,194200,46775995,3920,3920,3920,3920,0
20241104,194100,46775995,3920,3920,3920,3920,360
20241104,194000,46775995,3920,3920,3920,3920,0
20241104,193900,46775995,3920,3920,3920,3920,0
20241104,193800,46775995,3920,3920,3920,3920,0
20241104,193700,46775995,3920,3920,3920,3920,0
20241104,193600,46775995,3920,3920,3920,3920,0
20241104,193500,46775995,3920,3920,3920,3920,0
20241104,193400,46775995,3920,3920,3920,3920,0
20241104,193300,46775995,3920,3920,3920,3920,0
20241104,193200,46775995,3920,3920,3920,3920,0
20241104,193100,46775995,3920,3920,3920,3920,0
20241104,193000,46775995,3920,3920,3920,3920,0
20241104,192900,46775995,3920,3920,3920,3920,0
20241104,192800,46775995,3920,3920,3920,3920,0
20241104,192700,46775995,3920,3920,3920,3920,0
20241104,192600,46775995,3920,3920,3920,3920,0
20241104,192500,46775995,3920,3920,3920,3920,0
20241104,192400,46775995,3920,3920,3920,3920,0
20241104,192300,46775995,3920,3920,3920,3920,0
20241104,192200,46775995,3920,3920,3920,3920,0
20241104,192100,46775995,3920,3920,3920,3920,0
20241104,192000,46775995,3920,3920,3920,3920,0
20241104,191900,46775995,3920,3920,3920,3920,0
20241104,191800,46775995,3920,3920,3920,3920,0
20241104,191700,46775995,3920,3920,3920,3920,0
20241104,191600,46775995,3920,3920,3920,3920,0
20241104,191500,46775995,3920,3920,3920,3920,0
20241104,191400,46775995,3920,3920,3920,3920,0
20241104,191300,46775995,3920,3920,3920,3920,0
20241104,191200,46775995,3920,3920,3920,3920,0
20241104,191100,46775995,3920,3920,3920,3920,360
20241104,191000,46775995,3920,3920,3920,3920,0
20241104,190900,46775995,3920,3920,3920,3920,0
20241104,190800,46775995,3920,3920,3920,3920,0
20241104,190700,46775995,3920,3920,3920,3920,0
20241104,190600,46775995,3920,3920,3920,3920,0
20241104,190500,46775995,3920,3920,3920,3920,0
20241104,190400,46775995,3920,3920,3920,3920,0
20241104,190300,46775995,3920,3920,3920,3920,0
20241104,190200,46775995,3920,3920,3920,3920,0
20241104,190100,46775995,3920,3920,3920,3920,0
20241104,190000,46775995,3920,3920,3920,3920,0
20241104,185900,46775995,3920,3920,3920,3920,0
20241104,185800,46775995,3920,3920,3920,3920,0
20241104,185700,46775995,3920,3920,3920,3920,0
20241104,185600,46775995,3920,3920,3920,3920,0
20241104,185500,46775995,3920,3920,3920,3920,0
20241104,185400,46775995,3920,3920,3920,3920,0
20241104,185300,46775995,3920,3920,3920,3920,0
20241104,185200,46775995,3920,3920,3920,3920,0
20241104,185100,46775995,3920,3920,3920,3920,0
20241104,185000,46775995,3920,3920,3920,3920,0
20241104,184900,46775995,3920,3920,3920,3920,0
20241104,184800,46775995,3920,3920,3920,3920,0
20241104,184700,46775995,3920,3920,3920,3920,0
20241104,184600,46775995,3920,3920,3920,3920,0
20241104,184500,46775995,3920,3920,3920,3920,0
20241104,184400,46775995,3920,3920,3920,3920,0
20241104,184300,46775995,3920,3920,3920,3920,0
20241104,184200,46775995,3920,3920,3920,3920,0
20241104,184100,46775995,3920,3920,3920,3920,360
20241104,184000,46775995,3920,3920,3920,3920,0
20241104,183900,46775995,3920,3920,3920,3920,0
20241104,183800,46775995,3920,3920,3920,3920,0
20241104,183700,46775995,3920,3920,3920,3920,0
20241104,183600,46775995,3920,3920,3920,3920,0
20241104,183500,46775995,3920,3920,3920,3920,0
20241104,183400,46775995,3920,3920,3920,3920,0
20241104,183300,46775995,3920,3920,3920,3920,0
20241104,183200,46775995,3920,3920,3920,3920,0
20241104,183100,46775995,3920,3920,3920,3920,0
20241104,183000,46775995,3920,3920,3920,3920,0
20241104,182900,46775995,3920,3920,3920,3920,0
20241104,182800,46775995,3920,3920,3920,3920,0
20241104,182700,46775995,3920,3920,3920,3920,0
20241104,182600,46775995,3920,3920,3920,3920,0
20241104,182500,46775995,3920,3920,3920,3920,0
20241104,182400,46775995,3920,3920,3920,3920,0
20241104,182300,46775995,3920,3920,3920,3920,0
20241104,182200,46775995,3920,3920,3920,3920,0
20241104,182100,46775995,3920,3920,3920,3920,0
20241104,182000,46775995,3920,3920,3920,3920,0
20241104,181900,46775995,3920,3920,3920,3920,0
20241104,181800,46775995,3920,3920,3920,3920,0
20241104,181700,46775995,3920,3920,3920,3920,0
20241104,181600,46775995,3920,3920,3920,3920,0
20241104,181500,46775995,3920,3920,3920,3920,0
20241104,181400,46775995,3920,3920,3920,3920,0
20241104,181300,46775995,3920,3920,3920,3920,0
20241104,181200,46775995,3920,3920,3920,3920,0
20241104,181100,46775995,3920,3920,3920,3920,360
20241104,181000,46775995,3920,3920,3920,3920,0
20241104,180900,46775995,3920,3920,3920,3920,0
20241104,180800,46775995,3920,3920,3920,3920,0
20241104,180700,46775995,3920,3920,3920,3920,0
20241104,180600,46775995,3920,3920,3920,3920,0
20241104,180500,46775995,3920,3920,3920,3920,0
20241104,180400,46775995,3920,3920,3920,3920,0
20241104,180300,46775995,3920,3920,3920,3920,0
20241104,180200,46775995,3920,3920,3920,3920,0
20241104,180100,46775995,3920,3920,3920,3920,0
20241104,180000,46775995,3920,3920,3920,3920,0
20241104,175900,46775995,3920,3920,3920,3920,0
20241104,175800,46775995,3920,3920,3920,3920,0
20241104,175700,46775995,3920,3920,3920,3920,0
20241104,175600,46775995,3920,3920,3920,3920,0
20241104,175500,46775995,3920,3920,3920,3920,0
20241104,175400,46775995,3920,3920,3920,3920,0
20241104,175300,46775995,3920,3920,3920,3920,0
20241104,175200,46775995,3920,3920,3920,3920,0
20241104,175100,46775995,3920,3920,3920,3920,0
20241104,175000,46775995,3920,3920,3920,3920,0
20241104,174900,46775995,3920,3920,3920,3920,0
20241104,174800,46775995,3920,3920,3920,3920,0
20241104,174700,46775995,3920,3920,3920,3920,0
20241104,174600,46775995,3920,3920,3920,3920,0
20241104,174500,46775995,3920,3920,3920,3920,0
20241104,174400,46775995,3920,3920,3920,3920,0
20241104,174300,46775995,3920,3920,3920,3920,0
20241104,174200,46775995,3920,3920,3920,3920,0
20241104,174100,46775995,3920,3920,3920,3920,360
20241104,174000,46775995,3920,3920,3920,3920,0
20241104,173900,46775995,3920,3920,3920,3920,0
20241104,173800,46775995,3920,3920,3920,3920,0
20241104,173700,46775995,3920,3920,3920,3920,0
20241104,173600,46775995,3920,3920,3920,3920,0
20241104,173500,46775995,3920,3920,3920,3920,0
20241104,173400,46775995,3920,3920,3920,3920,0
20241104,173300,46775995,3920,3920,3920,3920,0
20241104,173200,46775995,3920,3920,3920,3920,0
20241104,173100,46775995,3920,3920,3920,3920,0
20241104,173000,46775995,3920,3920,3920,3920,0
20241104,172900,46775995,3920,3920,3920,3920,0
20241104,172800,46775995,3920,3920,3920,3920,0
20241104,172700,46775995,3920,3920,3920,3920,0
20241104,172600,46775995,3920,3920,3920,3920,0
20241104,172500,46775995,3920,3920,3920,3920,0
20241104,172400,46775995,3920,3920,3920,3920,0
20241104,172300,46775995,3920,3920,3920,3920,0
20241104,172200,46775995,3920,3920,3920,3920,0
20241104,172100,46775995,3920,3920,3920,3920,0
20241104,172000,46775995,3920,3920,3920,3920,0
20241104,171900,46775995,3920,3920,3920,3920,0
20241104,171800,46775995,3920,3920,3920,3920,0
20241104,171700,46775995,3920,3920,3920,3920,0
20241104,171600,46775995,3920,3920,3920,3920,0
20241104,171500,46775995,3920,3920,3920,3920,0
20241104,171400,46775995,3920,3920,3920,3920,0
20241104,171300,46775995,3920,3920,3920,3920,0
20241104,171200,46775995,3920,3920,3920,3920,0
20241104,171100,46775995,3920,3920,3920,3920,360
20241104,171000,46775995,3920,3920,3920,3920,0
20241104,170900,46775995,3920,3920,3920,3920,0
20241104,170800,46775995,3920,3920,3920,3920,0
20241104,170700,46775995,3920,3920,3920,3920,0
20241104,170600,46775995,3920,3920,3920,3920,0
20241104,170500,46775995,3920,3920,3920,3920,0
20241104,170400,46775995,3920,3920,3920,3920,0
20241104,170300,46775995,3920,3920,3920,3920,0
20241104,170200,46775995,3920,3920,3920,3920,0
20241104,170100,46775995,3920,3920,3920,3920,0
20241104,170000,46775995,3920,3920,3920,3920,0
20241104,165900,46775995,3920,3920,3920,3920,0
20241104,165800,46775995,3920,3920,3920,3920,0
20241104,165700,46775995,3920,3920,3920,3920,0
20241104,165600,46775995,3920,3920,3920,3920,0
20241104,165500,46775995,3920,3920,3920,3920,0
20241104,165400,46775995,3920,3920,3920,3920,0
20241104,165300,46775995,3920,3920,3920,3920,0
20241104,165200,46775995,3920,3920,3920,3920,0
20241104,165100,46775995,3920,3920,3920,3920,0
20241104,165000,46775995,3920,3920,3920,3920,0
20241104,164900,46775995,3920,3920,3920,3920,0
20241104,164800,46775995,3920,3920,3920,3920,0
20241104,164700,46775995,3920,3920,3920,3920,0
20241104,164600,46775995,3920,3920,3920,3920,0
20241104,164500,46775995,3920,3920,3920,3920,0
20241104,164400,46775995,3920,3920,3920,3920,0
20241104,164300,46775995,3920,3920,3920,3920,0
20241104,164200,46775995,3920,3920,3920,3920,0
20241104,164100,46775995,3920,3920,3920,3920,360
20241104,164000,46775995,3920,3920,3920,3920,0
20241104,163900,46775995,3920,3920,3920,3920,0
20241104,163800,46775995,3920,3920,3920,3920,0
20241104,163700,46775995,3920,3920,3920,3920,0
20241104,163600,46775995,3920,3920,3920,3920,0
20241104,163500,46775995,3920,3920,3920,3920,0
20241104,163400,46775995,3920,3920,3920,3920,0
20241104,163300,46775995,3920,3920,3920,3920,0
20241104,163200,46775995,3920,3920,3920,3920,0
20241104,163100,46775995,3920,3920,3920,3920,0
20241104,163000,46775995,3920,3920,3920,3920,0
20241104,162900,46775995,3920,3920,3920,3920,0
20241104,162800,46775995,3920,3920,3920,3920,0
20241104,162700,46775995,3920,3920,3920,3920,0
20241104,162600,46775995,3920,3920,3920,3920,0
20241104,162500,46775995,3920,3920,3920,3920,0
20241104,162400,46775995,3920,3920,3920,3920,0
20241104,162300,46775995,3920,3920,3920,3920,0
20241104,162200,46775995,3920,3920,3920,3920,0
20241104,162100,46775995,3920,3920,3920,3920,0
20241104,162000,46775995,3920,3920,3920,3920,0
20241104,161900,46775995,3920,3920,3920,3920,0
20241104,161800,46775995,3920,3920,3920,3920,0
20241104,161700,46775995,3920,3920,3920,3920,0
20241104,161600,46775995,3920,3920,3920,3920,0
20241104,161500,46775995,3920,3920,3920,3920,0
20241104,161400,46775995,3920,3920,3920,3920,0
20241104,161300,46775995,3920,3920,3920,3920,0
20241104,161200,46775995,3920,3920,3920,3920,0
20241104,161100,46775995,3920,3920,3920,3920,360
20241104,161000,46775995,3920,3920,3920,3920,0
20241104,160900,46775995,3920,3920,3920,3920,0
20241104,160800,46775995,3920,3920,3920,3920,0
20241104,160700,46775995,3920,3920,3920,3920,0
20241104,160600,46775995,3920,3920,3920,3920,0
20241104,160500,46775995,3920,3920,3920,3920,0
20241104,160400,46775995,3920,3920,3920,3920,0
20241104,160300,46775995,3920,3920,3920,3920,0
20241104,160200,46775995,3920,3920,3920,3920,0
20241104,160100,46775995,3920,3920,3920,3920,0
20241104,160000,46775995,3920,3920,3920,3920,0
20241104,155900,46775995,3920,3920,3920,3920,0
20241104,155800,46775995,3920,3920,3920,3920,0
20241104,155700,46775995,3920,3920,3920,3920,0
20241104,155600,46775995,3920,3920,3920,3920,0
20241104,155500,46775995,3920,3920,3920,3920,0
20241104,155400,46775995,3920,3920,3920,3920,0
20241104,155300,46775995,3920,3920,3920,3920,0
20241104,155200,46775995,3920,3920,3920,3920,0
20241104,155100,46775995,3920,3920,3920,3920,0
20241104,155000,46775995,3920,3920,3920,3920,0
20241104,154900,46775995,3920,3920,3920,3920,0
20241104,154800,46775995,3920,3920,3920,3920,0
20241104,154700,46775995,3920,3920,3920,3920,0
20241104,154600,46775995,3920,3920,3920,3920,0
20241104,154500,46775995,3920,3920,3920,3920,0
20241104,154400,46775995,3920,3920,3920,3920,0
20241104,154300,46775995,3920,3920,3920,3920,0
20241104,154200,46775995,3920,3920,3920,3920,0
20241104,154100,46775995,3920,3920,3920,3920,360
20241104,154000,46775995,3920,3920,3920,3920,0
20241104,153900,46775995,3920,3920,3920,3920,0
20241104,153800,46775995,3920,3920,3920,3920,0
20241104,153700,46775995,3920,3920,3920,3920,0
20241104,153600,46775995,3920,3920,3920,3920,0
20241104,153500,46775995,3920,3920,3920,3920,0
20241104,153400,46775995,3920,3920,3920,3920,0
20241104,153300,46775995,3920,3920,3920,3920,0
20241104,153200,46775995,3920,3920,3920,3920,0
20241104,153100,46775995,3920,3920,3920,3920,0
20241104,153000,46775995,3920,3920,3920,3920,360
20241104,152900,45364795,3910,3910,3910,3910,0
20241104,152800,45364795,3910,3910,3910,3910,0
20241104,152700,45364795,3910,3910,3910,3910,0
20241104,152600,45364795,3910,3910,3910,3910,0
20241104,152500,45364795,3910,3910,3910,3910,0
20241104,152400,45364795,3910,3910,3910,3910,0
20241104,152300,45364795,3910,3910,3910,3910,0
20241104,152200,45364795,3910,3910,3910,3910,0
20241104,152100,45364795,3910,3910,3910,3910,0
20241104,152000,45364795,3910,3910,3910,3910,0
20241104,151900,45364795,3910,3925,3925,3910,378
20241104,151800,43886320,3925,3925,3925,3925,0
20241104,151700,43886320,3925,3925,3925,3925,2
20241104,151600,43878470,3920,3920,3920,3920,0
20241104,151500,43878470,3920,3920,3920,3920,601
20241104,151400,41522550,3920,3920,3920,3920,1
20241104,151300,41518630,3920,3920,3920,3920,16
20241104,151200,41455910,3910,3910,3910,3910,0
20241104,151100,41455910,3910,3910,3910,3910,8
20241104,151000,41424630,3910,3910,3910,3910,952
20241104,150900,37702310,3910,3910,3910,3910,0
20241104,150800,37702310,3910,3915,3915,3910,528
20241104,150700,35635215,3915,3915,3915,3915,0
20241104,150600,35635215,3915,3915,3915,3915,0
20241104,150500,35635215,3915,3915,3915,3915,0
20241104,150400,35635215,3915,3915,3915,3915,0
20241104,150300,35635215,3915,3915,3915,3915,0
20241104,150200,35635215,3915,3915,3915,3915,0
20241104,150100,35635215,3915,3915,3915,3915,0
20241104,150000,35635215,3915,3915,3915,3915,0
20241104,145900,35635215,3915,3915,3915,3915,0
20241104,145800,35635215,3915,3915,3915,3915,20
20241104,145700,35556915,3915,3915,3915,3915,0
20241104,145600,35556915,3915,3915,3915,3915,0
20241104,145500,35556915,3915,3915,3915,3915,0
20241104,145400,35556915,3915,3915,3915,3915,0
20241104,145300,35556915,3915,3915,3915,3915,0
20241104,145200,35556915,3915,3915,3915,3915,0
20241104,145100,35556915,3915,3915,3915,3915,0
20241104,145000,35556915,3915,3915,3915,3915,1
20241104,144900,35553000,3910,3910,3910,3910,1170
20241104,144800,30978300,3910,3910,3910,3910,0
20241104,144700,30978300,3910,3910,3910,3910,0
20241104,144600,30978300,3910,3910,3910,3910,0
20241104,144500,30978300,3910,3910,3910,3910,0
20241104,144400,30978300,3910,3910,3910,3910,0
20241104,144300,30978300,3910,3910,3910,3910,0
20241104,144200,30978300,3910,3910,3910,3910,0
20241104,144100,30978300,3910,3910,3910,3910,0
20241104,144000,30978300,3910,3910,3910,3910,0
20241104,143900,30978300,3910,3910,3910,3910,300
20241104,143800,29805300,3910,3910,3910,3910,400
20241104,143700,28241300,3910,3910,3910,3910,0
20241104,143600,28241300,3910,3910,3910,3910,0
20241104,143500,28241300,3910,3910,3910,3910,0
20241104,143400,28241300,3910,3910,3910,3910,0
20241104,143300,28241300,3910,3910,3910,3910,0
20241104,143200,28241300,3910,3910,3910,3910,0
20241104,143100,28241300,3910,3910,3910,3910,0
20241104,143000,28241300,3910,3910,3910,3910,0
20241104,142900,28241300,3910,3910,3910,3910,0
20241104,142800,28241300,3910,3910,3910,3910,0
20241104,142700,28241300,3910,3910,3910,3910,0
20241104,142600,28241300,3910,3910,3910,3910,0
20241104,142500,28241300,3910,3910,3910,3910,0
20241104,142400,28241300,3910,3910,3910,3910,0
20241104,142300,28241300,3910,3910,3910,3910,0
20241104,142200,28241300,3910,3910,3910,3910,0
20241104,142100,28241300,3910,3910,3910,3910,0
20241104,142000,28241300,3910,3910,3910,3910,0
20241104,141900,28241300,3910,3910,3910,3910,0
20241104,141800,28241300,3910,3910,3910,3910,0
20241104,141700,28241300,3910,3910,3910,3910,0
20241104,141600,28241300,3910,3910,3910,3910,1
20241104,141500,28237390,3905,3905,3905,3905,0
20241104,141400,28237390,3905,3905,3905,3905,50
20241104,141300,28042140,3905,3905,3905,3905,200
20241104,141200,27261140,3905,3905,3905,3905,0
20241104,141100,27261140,3905,3905,3905,3905,25
20241104,141000,27163515,3910,3910,3910,3910,0
20241104,140900,27163515,3910,3910,3910,3910,0
20241104,140800,27163515,3910,3910,3910,3910,0
20241104,140700,27163515,3910,3910,3910,3910,0
20241104,140600,27163515,3910,3910,3910,3910,0
20241104,140500,27163515,3910,3910,3910,3910,1
20241104,140400,27159605,3910,3910,3910,3910,0
20241104,140300,27159605,3910,3910,3910,3910,0
20241104,140200,27159605,3910,3910,3910,3910,258
20241104,140100,26150825,3910,3910,3910,3910,0
20241104,140000,26150825,3910,3910,3910,3910,0
20241104,135900,26150825,3910,3910,3910,3910,0
20241104,135800,26150825,3910,3910,3910,3910,0
20241104,135700,26150825,3910,3910,3910,3910,0
20241104,135600,26150825,3910,3910,3910,3910,32
20241104,135500,26025705,3910,3910,3910,3910,0
20241104,135400,26025705,3910,3910,3910,3910,0
20241104,135300,26025705,3910,3910,3910,3910,0
20241104,135200,26025705,3910,3910,3910,3910,0
20241104,135100,26025705,3910,3910,3910,3910,3
20241104,135000,26013975,3910,3910,3910,3910,0
20241104,134900,26013975,3910,3910,3910,3910,0
20241104,134800,26013975,3910,3910,3910,3910,0
20241104,134700,26013975,3910,3910,3910,3910,0
20241104,134600,26013975,3910,3910,3910,3910,0
20241104,134500,26013975,3910,3910,3910,3910,0
20241104,134400,26013975,3910,3910,3910,3910,0
20241104,134300,26013975,3910,3910,3910,3910,0
20241104,134200,26013975,3910,3910,3910,3910,0
20241104,134100,26013975,3910,3910,3910,3910,0
20241104,134000,26013975,3910,3910,3910,3910,0
20241104,133900,26013975,3910,3910,3910,3910,0
20241104,133800,26013975,3910,3910,3910,3910,0
20241104,133700,26013975,3910,3910,3910,3910,2
20241104,133600,26006155,3910,3910,3910,3910,0
20241104,133500,26006155,3910,3910,3910,3910,1
20241104,133400,26002245,3905,3905,3905,3905,5
20241104,133300,25982720,3910,3910,3910,3910,0
20241104,133200,25982720,3910,3910,3910,3910,0
20241104,133100,25982720,3910,3910,3910,3910,0
20241104,133000,25982720,3910,3910,3910,3910,0
20241104,132900,25982720,3910,3910,3910,3910,0
20241104,132800,25982720,3910,3910,3910,3910,0
20241104,132700,25982720,3910,3910,3910,3910,1
20241104,132600,25978810,3905,3910,3910,3905,716
20241104,132500,23181360,3910,3910,3910,3910,0
20241104,132400,23181360,3910,3910,3910,3910,0
20241104,132300,23181360,3910,3910,3910,3910,0
20241104,132200,23181360,3910,3910,3910,3910,0
20241104,132100,23181360,3910,3910,3910,3910,0
20241104,132000,23181360,3910,3910,3910,3910,0
20241104,131900,23181360,3910,3910,3910,3910,150
20241104,131800,22594860,3915,3915,3915,3915,0
20241104,131700,22594860,3915,3915,3915,3915,0
20241104,131600,22594860,3915,3915,3915,3915,0
20241104,131500,22594860,3915,3915,3915,3915,0
20241104,131400,22594860,3915,3915,3915,3915,0
20241104,131300,22594860,3915,3915,3915,3915,0
20241104,131200,22594860,3915,3915,3915,3915,0
20241104,131100,22594860,3915,3915,3915,3915,1
20241104,131000,22590945,3910,3910,3910,3910,0
20241104,130900,22590945,3910,3910,3910,3910,26
20241104,130800,22489285,3915,3915,3915,3915,0
20241104,130700,22489285,3915,3915,3915,3915,0
20241104,130600,22489285,3915,3915,3915,3915,0
20241104,130500,22489285,3915,3915,3915,3915,0
20241104,130400,22489285,3915,3915,3915,3915,0
20241104,130300,22489285,3915,3915,3915,3915,0
20241104,130200,22489285,3915,3915,3915,3915,0
20241104,130100,22489285,3915,3915,3915,3915,0
20241104,130000,22489285,3915,3915,3915,3915,0
20241104,125900,22489285,3915,3915,3915,3915,0
20241104,125800,22489285,3915,3915,3915,3915,0
20241104,125700,22489285,3915,3915,3915,3915,0
20241104,125600,22489285,3915,3915,3915,3915,0
20241104,125500,22489285,3915,3915,3915,3915,0
20241104,125400,22489285,3915,3915,3915,3915,0
20241104,125300,22489285,3915,3915,3915,3915,0
20241104,125200,22489285,3915,3915,3915,3915,0
20241104,125100,22489285,3915,3915,3915,3915,0
20241104,125000,22489285,3915,3915,3915,3915,0
20241104,124900,22489285,3915,3915,3915,3915,0
20241104,124800,22489285,3915,3915,3915,3915,0
20241104,124700,22489285,3915,3915,3915,3915,0
20241104,124600,22489285,3915,3915,3915,3915,0
20241104,124500,22489285,3915,3915,3915,3915,0
20241104,124400,22489285,3915,3915,3915,3915,0
20241104,124300,22489285,3915,3915,3915,3915,0
20241104,124200,22489285,3915,3915,3915,3915,0
20241104,124100,22489285,3915,3915,3915,3915,0
20241104,124000,22489285,3915,3915,3915,3915,0
20241104,123900,22489285,3915,3915,3915,3915,0
20241104,123800,22489285,3915,3915,3915,3915,0
20241104,123700,22489285,3915,3915,3915,3915,1
20241104,123600,22485370,3910,3910,3910,3910,0
20241104,123500,22485370,3910,3910,3910,3910,0
20241104,123400,22485370,3910,3910,3910,3910,2
20241104,123300,22477550,3915,3915,3915,3915,0
20241104,123200,22477550,3915,3915,3915,3915,0
20241104,123100,22477550,3915,3915,3915,3915,0
20241104,123000,22477550,3915,3915,3915,3915,0
20241104,122900,22477550,3915,3915,3915,3915,0
20241104,122800,22477550,3915,3915,3915,3915,0
20241104,122700,22477550,3915,3915,3915,3915,0
20241104,122600,22477550,3915,3915,3915,3915,0
20241104,122500,22477550,3915,3915,3915,3915,0
20241104,122400,22477550,3915,3915,3915,3915,0
20241104,122300,22477550,3915,3915,3915,3915,0
20241104,122200,22477550,3915,3915,3915,3915,0
20241104,122100,22477550,3915,3915,3915,3915,0
20241104,122000,22477550,3915,3915,3915,3915,0
20241104,121900,22477550,3915,3915,3915,3915,0
20241104,121800,22477550,3915,3915,3915,3915,0
20241104,121700,22477550,3915,3915,3915,3915,0
20241104,121600,22477550,3915,3915,3915,3915,0
20241104,121500,22477550,3915,3915,3915,3915,0
20241104,121400,22477550,3915,3915,3915,3915,0
20241104,121300,22477550,3915,3915,3915,3915,0
20241104,121200,22477550,3915,3915,3915,3915,0
20241104,121100,22477550,3915,3915,3915,3915,0
20241104,121000,22477550,3915,3915,3915,3915,0
20241104,120900,22477550,3915,3915,3915,3915,0
20241104,120800,22477550,3915,3915,3915,3915,2
20241104,120700,22469720,3915,3915,3915,3915,0
20241104,120600,22469720,3915,3915,3915,3915,0
20241104,120500,22469720,3915,3915,3915,3915,0
20241104,120400,22469720,3915,3915,3915,3915,1
20241104,120300,22465805,3910,3910,3910,3910,0
20241104,120200,22465805,3910,3910,3910,3910,0
20241104,120100,22465805,3910,3910,3910,3910,0
20241104,120000,22465805,3910,3910,3910,3910,0
20241104,115900,22465805,3910,3910,3910,3910,0
20241104,115800,22465805,3910,3910,3910,3910,35
20241104,115700,22328955,3910,3910,3910,3910,0
20241104,115600,22328955,3910,3910,3910,3910,0
20241104,115500,22328955,3910,3910,3910,3910,1
20241104,115400,22325045,3910,3910,3910,3910,3
20241104,115300,22313315,3910,3910,3910,3910,0
20241104,115200,22313315,3910,3910,3910,3910,0
20241104,115100,22313315,3910,3910,3910,3910,150
20241104,115000,21726815,3915,3915,3915,3915,0
20241104,114900,21726815,3915,3915,3915,3915,0
20241104,114800,21726815,3915,3915,3915,3915,0
20241104,114700,21726815,3915,3915,3915,3915,3
20241104,114600,21715070,3915,3915,3915,3915,0
20241104,114500,21715070,3915,3915,3915,3915,0
20241104,114400,21715070,3915,3915,3915,3915,0
20241104,114300,21715070,3915,3915,3915,3915,0
20241104,114200,21715070,3915,3915,3915,3915,0
20241104,114100,21715070,3915,3915,3915,3915,0
20241104,114000,21715070,3915,3915,3915,3915,0
20241104,113900,21715070,3915,3915,3915,3915,0
20241104,113800,21715070,3915,3915,3915,3915,0
20241104,113700,21715070,3915,3915,3915,3915,3
20241104,113600,21703325,3915,3915,3915,3915,0
20241104,113500,21703325,3915,3915,3915,3915,0
20241104,113400,21703325,3915,3915,3915,3915,0
20241104,113300,21703325,3915,3915,3915,3915,0
20241104,113200,21703325,3915,3915,3915,3915,0
20241104,113100,21703325,3915,3915,3915,3915,0
20241104,113000,21703325,3915,3915,3915,3915,0
20241104,112900,21703325,3915,3915,3915,3915,0
20241104,112800,21703325,3915,3915,3915,3915,0
20241104,112700,21703325,3915,3915,3915,3915,10
20241104,112600,21664175,3910,3910,3910,3910,0
20241104,112500,21664175,3910,3910,3910,3910,0
20241104,112400,21664175,3910,3910,3910,3910,0
20241104,112300,21664175,3910,3910,3910,3910,0
20241104,112200,21664175,3910,3910,3910,3910,30
20241104,112100,21546875,3915,3915,3915,3915,1
20241104,112000,21542960,3910,3910,3910,3910,0
20241104,111900,21542960,3910,3910,3910,3910,1
20241104,111800,21539050,3910,3910,3910,3910,1000
20241104,111700,17629050,3915,3915,3915,3915,0
20241104,111600,17629050,3915,3915,3915,3915,1
20241104,111500,17625135,3915,3915,3915,3915,0
20241104,111400,17625135,3915,3915,3915,3915,5
20241104,111300,17605560,3910,3910,3910,3910,0
20241104,111200,17605560,3910,3910,3910,3910,0
20241104,111100,17605560,3910,3910,3910,3910,0
20241104,111000,17605560,3910,3910,3910,3910,0
20241104,110900,17605560,3910,3910,3910,3910,0
20241104,110800,17605560,3910,3910,3910,3910,0
20241104,110700,17605560,3910,3910,3910,3910,0
20241104,110600,17605560,3910,3910,3910,3910,0
20241104,110500,17605560,3910,3910,3910,3910,0
20241104,110400,17605560,3910,3910,3910,3910,0
20241104,110300,17605560,3910,3910,3910,3910,0
20241104,110200,17605560,3910,3910,3910,3910,1
20241104,110100,17601650,3915,3915,3915,3915,167
20241104,110000,16947845,3915,3915,3915,3915,0
20241104,105900,16947845,3915,3915,3915,3915,51
20241104,105800,16748180,3915,3915,3915,3915,1
20241104,105700,16744265,3910,3910,3910,3910,0
20241104,105600,16744265,3910,3910,3910,3910,0
20241104,105500,16744265,3910,3910,3910,3910,0
20241104,105400,16744265,3910,3910,3910,3910,0
20241104,105300,16744265,3910,3910,3910,3910,344
20241104,105200,15399225,3910,3910,3910,3910,0
20241104,105100,15399225,3910,3910,3910,3910,0
20241104,105000,15399225,3910,3910,3910,3910,0
20241104,104900,15399225,3910,3910,3910,3910,0
20241104,104800,15399225,3910,3910,3910,3910,0
20241104,104700,15399225,3910,3910,3910,3910,1
20241104,104600,15395315,3900,3900,3900,3900,0
20241104,104500,15395315,3900,3900,3900,3900,4
20241104,104400,15379715,3910,3910,3910,3910,0
20241104,104300,15379715,3910,3910,3910,3910,0
20241104,104200,15379715,3910,3910,3910,3910,0
20241104,104100,15379715,3910,3910,3910,3910,0
20241104,104000,15379715,3910,3910,3910,3910,0
20241104,103900,15379715,3910,3910,3910,3910,0
20241104,103800,15379715,3910,3910,3910,3910,0
20241104,103700,15379715,3910,3910,3910,3910,0
20241104,103600,15379715,3910,3910,3910,3910,0
20241104,103500,15379715,3910,3910,3910,3910,0
20241104,103400,15379715,3910,3910,3910,3910,0
20241104,103300,15379715,3910,3910,3910,3910,0
20241104,103200,15379715,3910,3910,3910,3910,0
20241104,103100,15379715,3910,3910,3910,3910,0
20241104,103000,15379715,3910,3910,3910,3910,0
20241104,102900,15379715,3910,3910,3910,3910,0
20241104,102800,15379715,3910,3910,3910,3910,0
20241104,102700,15379715,3910,3910,3910,3910,1
20241104,102600,15375805,3895,3895,3895,3895,0
20241104,102500,15375805,3895,3895,3895,3895,0
20241104,102400,15375805,3895,3910,3910,3895,236
20241104,102300,14456570,3910,3910,3910,3910,205
20241104,102200,13655020,3910,3910,3910,3910,567
20241104,102100,11438050,3910,3910,3910,3910,1
20241104,102000,11434140,3905,3890,3905,3890,700
20241104,101900,8711125,3895,3895,3895,3895,101
20241104,101800,8317730,3910,3910,3910,3910,0
20241104,101700,8317730,3910,3910,3910,3910,0
20241104,101600,8317730,3910,3910,3910,3910,33
20241104,101500,8188700,3915,3915,3915,3915,0
20241104,101400,8188700,3915,3915,3915,3915,0
20241104,101300,8188700,3915,3915,3915,3915,0
20241104,101200,8188700,3915,3915,3915,3915,0
20241104,101100,8188700,3915,3915,3915,3915,2
20241104,101000,8180870,3915,3915,3915,3915,0
20241104,100900,8180870,3915,3915,3915,3915,1
20241104,100800,8176955,3915,3910,3915,3910,2
20241104,100700,8169130,3915,3910,3915,3910,41
20241104,100600,8008750,3910,3910,3910,3910,1
20241104,100500,8004840,3900,3900,3900,3900,0
20241104,100400,8004840,3900,3900,3900,3900,0
20241104,100300,8004840,3900,3900,3900,3900,0
20241104,100200,8004840,3900,3900,3900,3900,0
20241104,100100,8004840,3900,3900,3900,3900,251
20241104,100000,7025940,3915,3915,3915,3915,3
20241104,095900,7014195,3920,3920,3920,3920,0
20241104,095800,7014195,3920,3920,3920,3920,2
20241104,095700,7006355,3915,3915,3915,3915,0
20241104,095600,7006355,3915,3915,3915,3915,0
20241104,095500,7006355,3915,3915,3915,3915,0
20241104,095400,7006355,3915,3915,3915,3915,0
20241104,095300,7006355,3915,3915,3915,3915,0
20241104,095200,7006355,3915,3915,3915,3915,0
20241104,095100,7006355,3915,3915,3915,3915,0
20241104,095000,7006355,3915,3915,3915,3915,485
20241104,094900,5107580,3915,3915,3915,3915,0
20241104,094800,5107580,3915,3915,3915,3915,0
20241104,094700,5107580,3915,3915,3915,3915,3
20241104,094600,5095835,3910,3910,3910,3910,0
20241104,094500,5095835,3910,3910,3910,3910,5
20241104,094400,5076285,3890,3890,3890,3890,0
20241104,094300,5076285,3890,3890,3890,3890,0
20241104,094200,5076285,3890,3890,3890,3890,4
20241104,094100,5060725,3895,3895,3895,3895,0
20241104,094000,5060725,3895,3895,3895,3895,0
20241104,093900,5060725,3895,3895,3895,3895,2
20241104,093800,5052935,3910,3910,3910,3910,0
20241104,093700,5052935,3910,3910,3910,3910,0
20241104,093600,5052935,3910,3910,3910,3910,25
20241104,093500,4955185,3910,3910,3910,3910,0
20241104,093400,4955185,3910,3910,3910,3910,400
20241104,093300,3391185,3910,3910,3910,3910,0
20241104,093200,3391185,3910,3910,3910,3910,66
20241104,093100,3133125,3910,3910,3910,3910,0
20241104,093000,3133125,3910,3910,3910,3910,0
20241104,092900,3133125,3910,3910,3910,3910,0
20241104,092800,3133125,3910,3910,3910,3910,0
20241104,092700,3133125,3910,3910,3910,3910,10
20241104,092600,3094025,3910,3910,3910,3910,0
20241104,092500,3094025,3910,3910,3910,3910,0
20241104,092400,3094025,3910,3910,3910,3910,0
20241104,092300,3094025,3910,3910,3910,3910,0
20241104,092200,3094025,3910,3915,3915,3900,28
20241104,092100,2984490,3900,3900,3900,3900,1
20241104,092000,2980590,3900,3900,3900,3900,7
20241104,091900,2953290,3915,3915,3915,3915,0
20241104,091800,2953290,3915,3915,3915,3915,1
20241104,091700,2949375,3895,3920,3920,3895,71
20241104,091600,2671530,3920,3920,3920,3920,0
20241104,091500,2671530,3920,3920,3920,3920,0
20241104,091400,2671530,3920,3920,3920,3920,50
20241104,091300,2475530,3925,3925,3925,3925,0
20241104,091200,2475530,3925,3925,3925,3925,0
20241104,091100,2475530,3925,3925,3925,3925,1
20241104,091000,2471605,3895,3895,3895,3895,0
20241104,090900,2471605,3895,3895,3895,3895,0
20241104,090800,2471605,3895,3895,3895,3895,0
20241104,090700,2471605,3895,3895,3895,3895,0
20241104,090600,2471605,3895,3895,3895,3895,0
20241104,090500,2471605,3895,3895,3895,3895,0
20241104,090400,2471605,3895,3895,3895,3895,0
20241104,090300,2471605,3895,3895,3895,3895,99
20241104,090200,2086000,3890,3890,3890,3890,0
20241104,090100,2086000,3890,3900,3900,3890,315
20241104,090000,859745,3895,3890,3895,3890,221