KissMeData/036670/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,191800,76966690,7420,7420,7420,7420,121
20241107,191700,76966690,7420,7420,7420,7420,0
20241107,191600,76966690,7420,7420,7420,7420,0
20241107,191500,76966690,7420,7420,7420,7420,0
20241107,191400,76966690,7420,7420,7420,7420,0
20241107,191300,76966690,7420,7420,7420,7420,0
20241107,191200,76966690,7420,7420,7420,7420,0
20241107,191100,76966690,7420,7420,7420,7420,0
20241107,191000,76966690,7420,7420,7420,7420,0
20241107,190900,76966690,7420,7420,7420,7420,0
20241107,190800,76966690,7420,7420,7420,7420,0
20241107,190700,76966690,7420,7420,7420,7420,0
20241107,190600,76966690,7420,7420,7420,7420,0
20241107,190500,76966690,7420,7420,7420,7420,0
20241107,190400,76966690,7420,7420,7420,7420,0
20241107,190300,76966690,7420,7420,7420,7420,0
20241107,190200,76966690,7420,7420,7420,7420,0
20241107,190100,76966690,7420,7420,7420,7420,0
20241107,190000,76966690,7420,7420,7420,7420,0
20241107,185900,76966690,7420,7420,7420,7420,0
20241107,185800,76966690,7420,7420,7420,7420,0
20241107,185700,76966690,7420,7420,7420,7420,0
20241107,185600,76966690,7420,7420,7420,7420,0
20241107,185500,76966690,7420,7420,7420,7420,0
20241107,185400,76966690,7420,7420,7420,7420,0
20241107,185300,76966690,7420,7420,7420,7420,0
20241107,185200,76966690,7420,7420,7420,7420,0
20241107,185100,76966690,7420,7420,7420,7420,0
20241107,185000,76966690,7420,7420,7420,7420,0
20241107,184900,76966690,7420,7420,7420,7420,0
20241107,184800,76966690,7420,7420,7420,7420,121
20241107,184700,76966690,7420,7420,7420,7420,0
20241107,184600,76966690,7420,7420,7420,7420,0
20241107,184500,76966690,7420,7420,7420,7420,0
20241107,184400,76966690,7420,7420,7420,7420,0
20241107,184300,76966690,7420,7420,7420,7420,0
20241107,184200,76966690,7420,7420,7420,7420,0
20241107,184100,76966690,7420,7420,7420,7420,0
20241107,184000,76966690,7420,7420,7420,7420,0
20241107,183900,76966690,7420,7420,7420,7420,0
20241107,183800,76966690,7420,7420,7420,7420,0
20241107,183700,76966690,7420,7420,7420,7420,0
20241107,183600,76966690,7420,7420,7420,7420,0
20241107,183500,76966690,7420,7420,7420,7420,0
20241107,183400,76966690,7420,7420,7420,7420,0
20241107,183300,76966690,7420,7420,7420,7420,0
20241107,183200,76966690,7420,7420,7420,7420,0
20241107,183100,76966690,7420,7420,7420,7420,0
20241107,183000,76966690,7420,7420,7420,7420,0
20241107,182900,76966690,7420,7420,7420,7420,0
20241107,182800,76966690,7420,7420,7420,7420,0
20241107,182700,76966690,7420,7420,7420,7420,0
20241107,182600,76966690,7420,7420,7420,7420,0
20241107,182500,76966690,7420,7420,7420,7420,0
20241107,182400,76966690,7420,7420,7420,7420,0
20241107,182300,76966690,7420,7420,7420,7420,0
20241107,182200,76966690,7420,7420,7420,7420,0
20241107,182100,76966690,7420,7420,7420,7420,0
20241107,182000,76966690,7420,7420,7420,7420,0
20241107,181900,76966690,7420,7420,7420,7420,0
20241107,181800,76966690,7420,7420,7420,7420,121
20241107,181700,76966690,7420,7420,7420,7420,0
20241107,181600,76966690,7420,7420,7420,7420,0
20241107,181500,76966690,7420,7420,7420,7420,0
20241107,181400,76966690,7420,7420,7420,7420,0
20241107,181300,76966690,7420,7420,7420,7420,0
20241107,181200,76966690,7420,7420,7420,7420,0
20241107,181100,76966690,7420,7420,7420,7420,0
20241107,181000,76966690,7420,7420,7420,7420,0
20241107,180900,76966690,7420,7420,7420,7420,0
20241107,180800,76966690,7420,7420,7420,7420,0
20241107,180700,76966690,7420,7420,7420,7420,0
20241107,180600,76966690,7420,7420,7420,7420,0
20241107,180500,76966690,7420,7420,7420,7420,0
20241107,180400,76966690,7420,7420,7420,7420,0
20241107,180300,76966690,7420,7420,7420,7420,0
20241107,180200,76966690,7420,7420,7420,7420,0
20241107,180100,76966690,7420,7420,7420,7420,0
20241107,180000,76966690,7420,7420,7420,7420,0
20241107,175900,76966690,7420,7420,7420,7420,0
20241107,175800,76966690,7420,7420,7420,7420,0
20241107,175700,76966690,7420,7420,7420,7420,0
20241107,175600,76966690,7420,7420,7420,7420,0
20241107,175500,76966690,7420,7420,7420,7420,0
20241107,175400,76966690,7420,7420,7420,7420,0
20241107,175300,76966690,7420,7420,7420,7420,0
20241107,175200,76966690,7420,7420,7420,7420,0
20241107,175100,76966690,7420,7420,7420,7420,0
20241107,175000,76966690,7420,7420,7420,7420,0
20241107,174900,76966690,7420,7420,7420,7420,0
20241107,174800,76966690,7420,7420,7420,7420,121
20241107,174700,76966690,7420,7420,7420,7420,0
20241107,174600,76966690,7420,7420,7420,7420,0
20241107,174500,76966690,7420,7420,7420,7420,0
20241107,174400,76966690,7420,7420,7420,7420,0
20241107,174300,76966690,7420,7420,7420,7420,0
20241107,174200,76966690,7420,7420,7420,7420,0
20241107,174100,76966690,7420,7420,7420,7420,0
20241107,174000,76966690,7420,7420,7420,7420,0
20241107,173900,76966690,7420,7420,7420,7420,0
20241107,173800,76966690,7420,7420,7420,7420,0
20241107,173700,76966690,7420,7420,7420,7420,0
20241107,173600,76966690,7420,7420,7420,7420,0
20241107,173500,76966690,7420,7420,7420,7420,0
20241107,173400,76966690,7420,7420,7420,7420,0
20241107,173300,76966690,7420,7420,7420,7420,0
20241107,173200,76966690,7420,7420,7420,7420,0
20241107,173100,76966690,7420,7420,7420,7420,0
20241107,173000,76966690,7420,7420,7420,7420,0
20241107,172900,76966690,7420,7420,7420,7420,0
20241107,172800,76966690,7420,7420,7420,7420,0
20241107,172700,76966690,7420,7420,7420,7420,0
20241107,172600,76966690,7420,7420,7420,7420,0
20241107,172500,76966690,7420,7420,7420,7420,0
20241107,172400,76966690,7420,7420,7420,7420,0
20241107,172300,76966690,7420,7420,7420,7420,0
20241107,172200,76966690,7420,7420,7420,7420,0
20241107,172100,76966690,7420,7420,7420,7420,0
20241107,172000,76966690,7420,7420,7420,7420,0
20241107,171900,76966690,7420,7420,7420,7420,0
20241107,171800,76966690,7420,7420,7420,7420,121
20241107,171700,76966690,7420,7420,7420,7420,0
20241107,171600,76966690,7420,7420,7420,7420,0
20241107,171500,76966690,7420,7420,7420,7420,0
20241107,171400,76966690,7420,7420,7420,7420,0
20241107,171300,76966690,7420,7420,7420,7420,0
20241107,171200,76966690,7420,7420,7420,7420,0
20241107,171100,76966690,7420,7420,7420,7420,0
20241107,171000,76966690,7420,7420,7420,7420,0
20241107,170900,76966690,7420,7420,7420,7420,0
20241107,170800,76966690,7420,7420,7420,7420,0
20241107,170700,76966690,7420,7420,7420,7420,0
20241107,170600,76966690,7420,7420,7420,7420,0
20241107,170500,76966690,7420,7420,7420,7420,0
20241107,170400,76966690,7420,7420,7420,7420,0
20241107,170300,76966690,7420,7420,7420,7420,0
20241107,170200,76966690,7420,7420,7420,7420,0
20241107,170100,76966690,7420,7420,7420,7420,0
20241107,170000,76966690,7420,7420,7420,7420,0
20241107,165900,76966690,7420,7420,7420,7420,0
20241107,165800,76966690,7420,7420,7420,7420,0
20241107,165700,76966690,7420,7420,7420,7420,0
20241107,165600,76966690,7420,7420,7420,7420,0
20241107,165500,76966690,7420,7420,7420,7420,0
20241107,165400,76966690,7420,7420,7420,7420,0
20241107,165300,76966690,7420,7420,7420,7420,0
20241107,165200,76966690,7420,7420,7420,7420,0
20241107,165100,76966690,7420,7420,7420,7420,0
20241107,165000,76966690,7420,7420,7420,7420,0
20241107,164900,76966690,7420,7420,7420,7420,0
20241107,164800,76966690,7420,7420,7420,7420,121
20241107,164700,76966690,7420,7420,7420,7420,0
20241107,164600,76966690,7420,7420,7420,7420,0
20241107,164500,76966690,7420,7420,7420,7420,0
20241107,164400,76966690,7420,7420,7420,7420,0
20241107,164300,76966690,7420,7420,7420,7420,0
20241107,164200,76966690,7420,7420,7420,7420,0
20241107,164100,76966690,7420,7420,7420,7420,0
20241107,164000,76966690,7420,7420,7420,7420,0
20241107,163900,76966690,7420,7420,7420,7420,0
20241107,163800,76966690,7420,7420,7420,7420,0
20241107,163700,76966690,7420,7420,7420,7420,0
20241107,163600,76966690,7420,7420,7420,7420,0
20241107,163500,76966690,7420,7420,7420,7420,0
20241107,163400,76966690,7420,7420,7420,7420,0
20241107,163300,76966690,7420,7420,7420,7420,0
20241107,163200,76966690,7420,7420,7420,7420,0
20241107,163100,76966690,7420,7420,7420,7420,0
20241107,163000,76966690,7420,7420,7420,7420,0
20241107,162900,76966690,7420,7420,7420,7420,0
20241107,162800,76966690,7420,7420,7420,7420,0
20241107,162700,76966690,7420,7420,7420,7420,0
20241107,162600,76966690,7420,7420,7420,7420,0
20241107,162500,76966690,7420,7420,7420,7420,0
20241107,162400,76966690,7420,7420,7420,7420,0
20241107,162300,76966690,7420,7420,7420,7420,0
20241107,162200,76966690,7420,7420,7420,7420,0
20241107,162100,76966690,7420,7420,7420,7420,0
20241107,162000,76966690,7420,7420,7420,7420,0
20241107,161900,76966690,7420,7420,7420,7420,0
20241107,161800,76966690,7420,7420,7420,7420,121
20241107,161700,76966690,7420,7420,7420,7420,0
20241107,161600,76966690,7420,7420,7420,7420,0
20241107,161500,76966690,7420,7420,7420,7420,0
20241107,161400,76966690,7420,7420,7420,7420,0
20241107,161300,76966690,7420,7420,7420,7420,0
20241107,161200,76966690,7420,7420,7420,7420,0
20241107,161100,76966690,7420,7420,7420,7420,0
20241107,161000,76966690,7420,7420,7420,7420,0
20241107,160900,76966690,7420,7420,7420,7420,0
20241107,160800,76966690,7420,7420,7420,7420,0
20241107,160700,76966690,7420,7420,7420,7420,0
20241107,160600,76966690,7420,7420,7420,7420,0
20241107,160500,76966690,7420,7420,7420,7420,0
20241107,160400,76966690,7420,7420,7420,7420,0
20241107,160300,76966690,7420,7420,7420,7420,0
20241107,160200,76966690,7420,7420,7420,7420,0
20241107,160100,76966690,7420,7420,7420,7420,0
20241107,160000,76966690,7420,7420,7420,7420,0
20241107,155900,76966690,7420,7420,7420,7420,0
20241107,155800,76966690,7420,7420,7420,7420,0
20241107,155700,76966690,7420,7420,7420,7420,0
20241107,155600,76966690,7420,7420,7420,7420,0
20241107,155500,76966690,7420,7420,7420,7420,0
20241107,155400,76966690,7420,7420,7420,7420,0
20241107,155300,76966690,7420,7420,7420,7420,0
20241107,155200,76966690,7420,7420,7420,7420,0
20241107,155100,76966690,7420,7420,7420,7420,0
20241107,155000,76966690,7420,7420,7420,7420,0
20241107,154900,76966690,7420,7420,7420,7420,0
20241107,154800,76966690,7420,7420,7420,7420,121
20241107,154700,76966690,7420,7420,7420,7420,0
20241107,154600,76966690,7420,7420,7420,7420,0
20241107,154500,76966690,7420,7420,7420,7420,0
20241107,154400,76966690,7420,7420,7420,7420,0
20241107,154300,76966690,7420,7420,7420,7420,0
20241107,154200,76966690,7420,7420,7420,7420,0
20241107,154100,76966690,7420,7420,7420,7420,0
20241107,154000,76966690,7420,7420,7420,7420,0
20241107,153900,76966690,7420,7420,7420,7420,0
20241107,153800,76966690,7420,7420,7420,7420,0
20241107,153700,76966690,7420,7420,7420,7420,0
20241107,153600,76966690,7420,7420,7420,7420,0
20241107,153500,76966690,7420,7420,7420,7420,0
20241107,153400,76966690,7420,7420,7420,7420,0
20241107,153300,76966690,7420,7420,7420,7420,0
20241107,153200,76966690,7420,7420,7420,7420,0
20241107,153100,76966690,7420,7420,7420,7420,0
20241107,153000,76966690,7420,7420,7420,7420,121
20241107,152900,76068870,7420,7420,7420,7420,0
20241107,152800,76068870,7420,7420,7420,7420,0
20241107,152700,76068870,7420,7420,7420,7420,0
20241107,152600,76068870,7420,7420,7420,7420,0
20241107,152500,76068870,7420,7420,7420,7420,0
20241107,152400,76068870,7420,7420,7420,7420,0
20241107,152300,76068870,7420,7420,7420,7420,0
20241107,152200,76068870,7420,7420,7420,7420,0
20241107,152100,76068870,7420,7420,7420,7420,0
20241107,152000,76068870,7420,7420,7420,7420,0
20241107,151900,76068870,7420,7410,7420,7410,4
20241107,151800,76039210,7420,7420,7420,7420,0
20241107,151700,76039210,7420,7420,7420,7420,0
20241107,151600,76039210,7420,7420,7420,7420,0
20241107,151500,76039210,7420,7420,7420,7420,0
20241107,151400,76039210,7420,7420,7420,7420,14
20241107,151300,75935330,7420,7420,7420,7420,0
20241107,151200,75935330,7420,7420,7420,7420,18
20241107,151100,75801770,7420,7420,7420,7420,2
20241107,151000,75786930,7410,7400,7410,7400,24
20241107,150900,75609110,7410,7410,7410,7410,0
20241107,150800,75609110,7410,7410,7410,7410,13
20241107,150700,75512780,7410,7410,7410,7410,0
20241107,150600,75512780,7410,7410,7410,7410,0
20241107,150500,75512780,7410,7410,7410,7410,30
20241107,150400,75290480,7410,7410,7410,7410,0
20241107,150300,75290480,7410,7410,7410,7410,1
20241107,150200,75283070,7410,7410,7410,7410,0
20241107,150100,75283070,7410,7410,7410,7410,0
20241107,150000,75283070,7410,7410,7410,7410,0
20241107,145900,75283070,7410,7370,7410,7370,66
20241107,145800,74795970,7370,7370,7370,7370,13
20241107,145700,74700160,7370,7370,7370,7370,0
20241107,145600,74700160,7370,7370,7370,7370,3300
20241107,145500,50379160,7370,7370,7370,7370,65
20241107,145400,49900110,7330,7330,7330,7330,25
20241107,145300,49716860,7370,7370,7370,7370,0
20241107,145200,49716860,7370,7370,7370,7370,0
20241107,145100,49716860,7370,7370,7370,7370,0
20241107,145000,49716860,7370,7370,7370,7370,0
20241107,144900,49716860,7370,7370,7370,7370,0
20241107,144800,49716860,7370,7370,7370,7370,0
20241107,144700,49716860,7370,7370,7370,7370,0
20241107,144600,49716860,7370,7350,7370,7320,2062
20241107,144500,34591650,7370,7370,7370,7370,0
20241107,144400,34591650,7370,7370,7370,7370,13
20241107,144300,34495840,7360,7380,7380,7360,1878
20241107,144200,20654810,7380,7380,7380,7380,0
20241107,144100,20654810,7380,7380,7380,7380,0
20241107,144000,20654810,7380,7380,7380,7380,0
20241107,143900,20654810,7380,7380,7380,7380,149
20241107,143800,19555190,7420,7420,7420,7420,12
20241107,143700,19466150,7400,7400,7400,7400,0
20241107,143600,19466150,7400,7400,7400,7400,0
20241107,143500,19466150,7400,7400,7400,7400,0
20241107,143400,19466150,7400,7400,7400,7400,329
20241107,143300,17031550,7380,7380,7380,7380,0
20241107,143200,17031550,7380,7380,7380,7380,0
20241107,143100,17031550,7380,7390,7390,7380,27
20241107,143000,16832030,7390,7390,7390,7390,0
20241107,142900,16832030,7390,7390,7390,7390,0
20241107,142800,16832030,7390,7390,7390,7390,0
20241107,142700,16832030,7390,7390,7390,7390,0
20241107,142600,16832030,7390,7390,7390,7390,0
20241107,142500,16832030,7390,7390,7390,7390,0
20241107,142400,16832030,7390,7390,7390,7390,0
20241107,142300,16832030,7390,7390,7390,7390,87
20241107,142200,16189100,7400,7400,7400,7400,0
20241107,142100,16189100,7400,7400,7400,7400,0
20241107,142000,16189100,7400,7400,7400,7400,0
20241107,141900,16189100,7400,7400,7400,7400,0
20241107,141800,16189100,7400,7400,7400,7400,0
20241107,141700,16189100,7400,7400,7400,7400,0
20241107,141600,16189100,7400,7400,7400,7400,0
20241107,141500,16189100,7400,7400,7400,7400,0
20241107,141400,16189100,7400,7400,7400,7400,0
20241107,141300,16189100,7400,7400,7400,7400,0
20241107,141200,16189100,7400,7400,7400,7400,0
20241107,141100,16189100,7400,7400,7400,7400,0
20241107,141000,16189100,7400,7400,7400,7400,0
20241107,140900,16189100,7400,7400,7400,7400,0
20241107,140800,16189100,7400,7400,7400,7400,0
20241107,140700,16189100,7400,7400,7400,7400,0
20241107,140600,16189100,7400,7400,7400,7400,0
20241107,140500,16189100,7400,7400,7400,7400,0
20241107,140400,16189100,7400,7400,7400,7400,0
20241107,140300,16189100,7400,7400,7400,7400,0
20241107,140200,16189100,7400,7400,7400,7400,1
20241107,140100,16181700,7400,7400,7400,7400,0
20241107,140000,16181700,7400,7400,7400,7400,0
20241107,135900,16181700,7400,7400,7400,7400,0
20241107,135800,16181700,7400,7400,7400,7400,0
20241107,135700,16181700,7400,7400,7400,7400,0
20241107,135600,16181700,7400,7400,7400,7400,35
20241107,135500,15922700,7400,7400,7400,7400,0
20241107,135400,15922700,7400,7400,7400,7400,0
20241107,135300,15922700,7400,7400,7400,7400,1
20241107,135200,15915300,7400,7400,7400,7400,0
20241107,135100,15915300,7400,7400,7400,7400,18
20241107,135000,15782100,7410,7410,7410,7410,0
20241107,134900,15782100,7410,7410,7410,7410,0
20241107,134800,15782100,7410,7410,7410,7410,21
20241107,134700,15626490,7420,7420,7420,7420,0
20241107,134600,15626490,7420,7420,7420,7420,0
20241107,134500,15626490,7420,7420,7420,7420,0
20241107,134400,15626490,7420,7420,7420,7420,0
20241107,134300,15626490,7420,7420,7420,7420,0
20241107,134200,15626490,7420,7420,7420,7420,0
20241107,134100,15626490,7420,7420,7420,7420,45
20241107,134000,15292590,7420,7420,7420,7420,0
20241107,133900,15292590,7420,7420,7420,7420,0
20241107,133800,15292590,7420,7420,7420,7420,0
20241107,133700,15292590,7420,7420,7420,7420,0
20241107,133600,15292590,7420,7420,7420,7420,0
20241107,133500,15292590,7420,7420,7420,7420,0
20241107,133400,15292590,7420,7420,7420,7420,0
20241107,133300,15292590,7420,7420,7420,7420,0
20241107,133200,15292590,7420,7420,7420,7420,0
20241107,133100,15292590,7420,7420,7420,7420,0
20241107,133000,15292590,7420,7420,7420,7420,0
20241107,132900,15292590,7420,7420,7420,7420,0
20241107,132800,15292590,7420,7420,7420,7420,0
20241107,132700,15292590,7420,7420,7420,7420,0
20241107,132600,15292590,7420,7420,7420,7420,0
20241107,132500,15292590,7420,7420,7420,7420,0
20241107,132400,15292590,7420,7420,7420,7420,0
20241107,132300,15292590,7420,7420,7420,7420,0
20241107,132200,15292590,7420,7420,7420,7420,5
20241107,132100,15255490,7420,7420,7420,7420,0
20241107,132000,15255490,7420,7420,7420,7420,0
20241107,131900,15255490,7420,7420,7420,7420,0
20241107,131800,15255490,7420,7420,7420,7420,0
20241107,131700,15255490,7420,7420,7420,7420,0
20241107,131600,15255490,7420,7420,7420,7420,0
20241107,131500,15255490,7420,7420,7420,7420,0
20241107,131400,15255490,7420,7420,7420,7420,0
20241107,131300,15255490,7420,7420,7420,7420,0
20241107,131200,15255490,7420,7420,7420,7420,0
20241107,131100,15255490,7420,7420,7420,7420,0
20241107,131000,15255490,7420,7420,7420,7420,0
20241107,130900,15255490,7420,7420,7420,7420,0
20241107,130800,15255490,7420,7420,7420,7420,7
20241107,130700,15203550,7430,7430,7430,7430,0
20241107,130600,15203550,7430,7430,7430,7430,0
20241107,130500,15203550,7430,7430,7430,7430,5
20241107,130400,15166400,7430,7430,7430,7430,0
20241107,130300,15166400,7430,7430,7430,7430,0
20241107,130200,15166400,7430,7430,7430,7430,0
20241107,130100,15166400,7430,7430,7430,7430,0
20241107,130000,15166400,7430,7430,7430,7430,0
20241107,125900,15166400,7430,7430,7430,7430,0
20241107,125800,15166400,7430,7430,7430,7430,0
20241107,125700,15166400,7430,7430,7430,7430,0
20241107,125600,15166400,7430,7430,7430,7430,10
20241107,125500,15092100,7430,7430,7430,7430,0
20241107,125400,15092100,7430,7430,7430,7430,0
20241107,125300,15092100,7430,7430,7430,7430,0
20241107,125200,15092100,7430,7430,7430,7430,0
20241107,125100,15092100,7430,7430,7430,7430,0
20241107,125000,15092100,7430,7430,7430,7430,0
20241107,124900,15092100,7430,7430,7430,7430,0
20241107,124800,15092100,7430,7430,7430,7430,0
20241107,124700,15092100,7430,7430,7430,7430,0
20241107,124600,15092100,7430,7430,7430,7430,0
20241107,124500,15092100,7430,7430,7430,7430,34
20241107,124400,14839480,7430,7430,7430,7430,0
20241107,124300,14839480,7430,7430,7430,7430,0
20241107,124200,14839480,7430,7430,7430,7430,0
20241107,124100,14839480,7430,7430,7430,7430,0
20241107,124000,14839480,7430,7430,7430,7430,0
20241107,123900,14839480,7430,7430,7430,7430,0
20241107,123800,14839480,7430,7430,7430,7430,0
20241107,123700,14839480,7430,7430,7430,7430,0
20241107,123600,14839480,7430,7430,7430,7430,0
20241107,123500,14839480,7430,7430,7430,7430,0
20241107,123400,14839480,7430,7430,7430,7430,2
20241107,123300,14824620,7440,7440,7440,7440,0
20241107,123200,14824620,7440,7440,7440,7440,67
20241107,123100,14326140,7440,7440,7440,7440,0
20241107,123000,14326140,7440,7440,7440,7440,0
20241107,122900,14326140,7440,7440,7440,7440,0
20241107,122800,14326140,7440,7440,7440,7440,0
20241107,122700,14326140,7440,7440,7440,7440,0
20241107,122600,14326140,7440,7410,7440,7410,519
20241107,122500,10479470,7410,7410,7410,7410,0
20241107,122400,10479470,7410,7410,7410,7410,0
20241107,122300,10479470,7410,7410,7410,7410,0
20241107,122200,10479470,7410,7410,7410,7410,0
20241107,122100,10479470,7410,7410,7410,7410,0
20241107,122000,10479470,7410,7410,7410,7410,13
20241107,121900,10383140,7400,7400,7400,7400,0
20241107,121800,10383140,7400,7410,7410,7400,26
20241107,121700,10190500,7380,7380,7380,7380,0
20241107,121600,10190500,7380,7380,7380,7380,0
20241107,121500,10190500,7380,7380,7380,7380,0
20241107,121400,10190500,7380,7380,7380,7380,0
20241107,121300,10190500,7380,7380,7380,7380,0
20241107,121200,10190500,7380,7380,7380,7380,0
20241107,121100,10190500,7380,7380,7380,7380,0
20241107,121000,10190500,7380,7380,7380,7380,0
20241107,120900,10190500,7380,7380,7380,7380,0
20241107,120800,10190500,7380,7380,7380,7380,0
20241107,120700,10190500,7380,7380,7380,7380,0
20241107,120600,10190500,7380,7380,7380,7380,0
20241107,120500,10190500,7380,7380,7380,7380,0
20241107,120400,10190500,7380,7380,7380,7380,0
20241107,120300,10190500,7380,7380,7380,7380,0
20241107,120200,10190500,7380,7380,7380,7380,0
20241107,120100,10190500,7380,7380,7380,7380,0
20241107,120000,10190500,7380,7380,7380,7380,0
20241107,115900,10190500,7380,7380,7380,7380,0
20241107,115800,10190500,7380,7380,7380,7380,0
20241107,115700,10190500,7380,7380,7380,7380,0
20241107,115600,10190500,7380,7380,7380,7380,0
20241107,115500,10190500,7380,7380,7380,7380,0
20241107,115400,10190500,7380,7380,7380,7380,0
20241107,115300,10190500,7380,7390,7390,7380,65
20241107,115200,9710630,7380,7380,7380,7380,0
20241107,115100,9710630,7380,7380,7380,7380,0
20241107,115000,9710630,7380,7380,7380,7380,0
20241107,114900,9710630,7380,7380,7380,7380,0
20241107,114800,9710630,7380,7380,7380,7380,0
20241107,114700,9710630,7380,7380,7380,7380,0
20241107,114600,9710630,7380,7380,7380,7380,0
20241107,114500,9710630,7380,7380,7380,7380,0
20241107,114400,9710630,7380,7380,7380,7380,0
20241107,114300,9710630,7380,7380,7380,7380,0
20241107,114200,9710630,7380,7380,7380,7380,0
20241107,114100,9710630,7380,7380,7380,7380,0
20241107,114000,9710630,7380,7380,7380,7380,1
20241107,113900,9703250,7410,7410,7410,7410,13
20241107,113800,9606920,7410,7410,7410,7410,0
20241107,113700,9606920,7410,7410,7410,7410,0
20241107,113600,9606920,7410,7410,7410,7410,0
20241107,113500,9606920,7410,7410,7410,7410,0
20241107,113400,9606920,7410,7410,7410,7410,0
20241107,113300,9606920,7410,7410,7410,7410,0
20241107,113200,9606920,7410,7410,7410,7410,0
20241107,113100,9606920,7410,7410,7410,7410,0
20241107,113000,9606920,7410,7410,7410,7410,0
20241107,112900,9606920,7410,7410,7410,7410,0
20241107,112800,9606920,7410,7410,7410,7410,0
20241107,112700,9606920,7410,7410,7410,7410,0
20241107,112600,9606920,7410,7410,7410,7410,0
20241107,112500,9606920,7410,7410,7410,7410,0
20241107,112400,9606920,7410,7410,7410,7410,0
20241107,112300,9606920,7410,7410,7410,7410,0
20241107,112200,9606920,7410,7410,7410,7410,0
20241107,112100,9606920,7410,7410,7410,7410,0
20241107,112000,9606920,7410,7410,7410,7410,0
20241107,111900,9606920,7410,7380,7410,7380,34
20241107,111800,9355730,7380,7380,7380,7380,0
20241107,111700,9355730,7380,7380,7380,7380,0
20241107,111600,9355730,7380,7380,7380,7380,0
20241107,111500,9355730,7380,7380,7380,7380,0
20241107,111400,9355730,7380,7380,7380,7380,0
20241107,111300,9355730,7380,7380,7380,7380,13
20241107,111200,9259790,7380,7380,7380,7380,0
20241107,111100,9259790,7380,7380,7380,7380,0
20241107,111000,9259790,7380,7380,7380,7380,0
20241107,110900,9259790,7380,7380,7380,7380,0
20241107,110800,9259790,7380,7380,7380,7380,0
20241107,110700,9259790,7380,7380,7380,7380,0
20241107,110600,9259790,7380,7380,7380,7380,0
20241107,110500,9259790,7380,7380,7380,7380,0
20241107,110400,9259790,7380,7380,7380,7370,100
20241107,110300,8522560,7380,7380,7380,7380,0
20241107,110200,8522560,7380,7380,7380,7380,0
20241107,110100,8522560,7380,7380,7380,7380,0
20241107,110000,8522560,7380,7380,7380,7380,0
20241107,105900,8522560,7380,7380,7380,7380,31
20241107,105800,8293780,7380,7370,7380,7370,153
20241107,105700,7166050,7370,7370,7370,7370,0
20241107,105600,7166050,7370,7370,7370,7370,0
20241107,105500,7166050,7370,7370,7370,7370,0
20241107,105400,7166050,7370,7370,7370,7370,0
20241107,105300,7166050,7370,7370,7370,7370,0
20241107,105200,7166050,7370,7370,7370,7370,129
20241107,105100,6215320,7370,7370,7370,7370,7
20241107,105000,6163730,7370,7370,7370,7370,15
20241107,104900,6053180,7380,7380,7380,7380,0
20241107,104800,6053180,7380,7380,7380,7380,0
20241107,104700,6053180,7380,7380,7380,7380,0
20241107,104600,6053180,7380,7380,7380,7380,0
20241107,104500,6053180,7380,7360,7380,7360,11
20241107,104400,5972160,7380,7380,7380,7380,0
20241107,104300,5972160,7380,7380,7380,7380,0
20241107,104200,5972160,7380,7380,7380,7380,0
20241107,104100,5972160,7380,7360,7380,7360,38
20241107,104000,5692400,7360,7360,7360,7360,0
20241107,103900,5692400,7360,7360,7360,7360,0
20241107,103800,5692400,7360,7360,7360,7360,20
20241107,103700,5545200,7360,7360,7360,7360,0
20241107,103600,5545200,7360,7360,7360,7360,0
20241107,103500,5545200,7360,7360,7360,7360,0
20241107,103400,5545200,7360,7360,7360,7360,0
20241107,103300,5545200,7360,7360,7360,7360,1
20241107,103200,5537840,7380,7380,7380,7380,0
20241107,103100,5537840,7380,7380,7380,7380,0
20241107,103000,5537840,7380,7380,7380,7380,0
20241107,102900,5537840,7380,7380,7380,7380,0
20241107,102800,5537840,7380,7380,7380,7380,0
20241107,102700,5537840,7380,7380,7380,7380,0
20241107,102600,5537840,7380,7380,7380,7380,0
20241107,102500,5537840,7380,7380,7380,7380,0
20241107,102400,5537840,7380,7380,7380,7380,0
20241107,102300,5537840,7380,7380,7380,7380,0
20241107,102200,5537840,7380,7380,7380,7380,0
20241107,102100,5537840,7380,7380,7380,7380,0
20241107,102000,5537840,7380,7380,7380,7380,0
20241107,101900,5537840,7380,7370,7380,7370,13
20241107,101800,5441960,7370,7370,7370,7370,0
20241107,101700,5441960,7370,7370,7370,7370,0
20241107,101600,5441960,7370,7370,7370,7370,0
20241107,101500,5441960,7370,7370,7370,7370,0
20241107,101400,5441960,7370,7370,7370,7370,0
20241107,101300,5441960,7370,7370,7370,7370,0
20241107,101200,5441960,7370,7370,7370,7370,0
20241107,101100,5441960,7370,7370,7370,7370,0
20241107,101000,5441960,7370,7370,7370,7370,0
20241107,100900,5441960,7370,7370,7370,7370,0
20241107,100800,5441960,7370,7370,7370,7370,0
20241107,100700,5441960,7370,7370,7370,7370,0
20241107,100600,5441960,7370,7370,7370,7370,0
20241107,100500,5441960,7370,7370,7370,7370,0
20241107,100400,5441960,7370,7370,7370,7370,0
20241107,100300,5441960,7370,7370,7370,7370,0
20241107,100200,5441960,7370,7370,7370,7370,0
20241107,100100,5441960,7370,7370,7370,7370,0
20241107,100000,5441960,7370,7370,7370,7370,0
20241107,095900,5441960,7370,7370,7370,7370,0
20241107,095800,5441960,7370,7370,7370,7370,0
20241107,095700,5441960,7370,7370,7370,7370,0
20241107,095600,5441960,7370,7370,7370,7370,0
20241107,095500,5441960,7370,7370,7370,7370,0
20241107,095400,5441960,7370,7370,7370,7370,0
20241107,095300,5441960,7370,7370,7370,7370,0
20241107,095200,5441960,7370,7370,7370,7370,0
20241107,095100,5441960,7370,7370,7370,7370,10
20241107,095000,5368260,7360,7360,7360,7360,0
20241107,094900,5368260,7360,7360,7360,7360,0
20241107,094800,5368260,7360,7360,7360,7360,0
20241107,094700,5368260,7360,7360,7360,7360,0
20241107,094600,5368260,7360,7360,7360,7360,0
20241107,094500,5368260,7360,7360,7360,7360,0
20241107,094400,5368260,7360,7360,7360,7360,5
20241107,094300,5331460,7360,7360,7360,7360,0
20241107,094200,5331460,7360,7360,7360,7360,0
20241107,094100,5331460,7360,7360,7360,7360,88
20241107,094000,4683780,7360,7390,7390,7360,11
20241107,093900,4602520,7390,7390,7390,7390,0
20241107,093800,4602520,7390,7390,7390,7390,0
20241107,093700,4602520,7390,7390,7390,7390,0
20241107,093600,4602520,7390,7390,7390,7390,0
20241107,093500,4602520,7390,7390,7390,7390,0
20241107,093400,4602520,7390,7390,7390,7390,0
20241107,093300,4602520,7390,7390,7390,7390,0
20241107,093200,4602520,7390,7390,7390,7390,0
20241107,093100,4602520,7390,7390,7390,7390,0
20241107,093000,4602520,7390,7390,7390,7390,0
20241107,092900,4602520,7390,7390,7390,7390,0
20241107,092800,4602520,7390,7390,7390,7390,0
20241107,092700,4602520,7390,7390,7390,7390,0
20241107,092600,4602520,7390,7390,7390,7390,0
20241107,092500,4602520,7390,7390,7390,7390,0
20241107,092400,4602520,7390,7390,7390,7390,0
20241107,092300,4602520,7390,7390,7390,7390,7
20241107,092200,4550790,7390,7390,7390,7360,71
20241107,092100,4027570,7390,7390,7390,7390,328
20241107,092000,1603650,7390,7390,7390,7390,0
20241107,091900,1603650,7390,7390,7390,7390,0
20241107,091800,1603650,7390,7390,7390,7390,0
20241107,091700,1603650,7390,7390,7390,7390,0
20241107,091600,1603650,7390,7390,7390,7390,0
20241107,091500,1603650,7390,7390,7390,7390,0
20241107,091400,1603650,7390,7390,7390,7390,0
20241107,091300,1603650,7390,7390,7390,7390,0
20241107,091200,1603650,7390,7390,7390,7390,0
20241107,091100,1603650,7390,7390,7390,7390,0
20241107,091000,1603650,7390,7390,7390,7390,0
20241107,090900,1603650,7390,7390,7390,7390,0
20241107,090800,1603650,7390,7390,7390,7390,0
20241107,090700,1603650,7390,7390,7390,7390,0
20241107,090600,1603650,7390,7390,7390,7390,0
20241107,090500,1603650,7390,7390,7390,7390,0
20241107,090400,1603650,7390,7390,7390,7390,0
20241107,090300,1603650,7390,7390,7390,7390,0
20241107,090200,1603650,7390,7390,7390,7390,0
20241107,090100,1603650,7390,7390,7390,7390,0
20241107,090000,1603650,7390,7390,7390,7390,216