KissMeData/044340/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,192500,47529700,5800,5800,5800,5800,80
20241104,192400,47529700,5800,5800,5800,5800,0
20241104,192300,47529700,5800,5800,5800,5800,0
20241104,192200,47529700,5800,5800,5800,5800,0
20241104,192100,47529700,5800,5800,5800,5800,0
20241104,192000,47529700,5800,5800,5800,5800,0
20241104,191900,47529700,5800,5800,5800,5800,0
20241104,191800,47529700,5800,5800,5800,5800,0
20241104,191700,47529700,5800,5800,5800,5800,0
20241104,191600,47529700,5800,5800,5800,5800,0
20241104,191500,47529700,5800,5800,5800,5800,0
20241104,191400,47529700,5800,5800,5800,5800,0
20241104,191300,47529700,5800,5800,5800,5800,0
20241104,191200,47529700,5800,5800,5800,5800,0
20241104,191100,47529700,5800,5800,5800,5800,0
20241104,191000,47529700,5800,5800,5800,5800,0
20241104,190900,47529700,5800,5800,5800,5800,0
20241104,190800,47529700,5800,5800,5800,5800,0
20241104,190700,47529700,5800,5800,5800,5800,0
20241104,190600,47529700,5800,5800,5800,5800,0
20241104,190500,47529700,5800,5800,5800,5800,0
20241104,190400,47529700,5800,5800,5800,5800,0
20241104,190300,47529700,5800,5800,5800,5800,0
20241104,190200,47529700,5800,5800,5800,5800,0
20241104,190100,47529700,5800,5800,5800,5800,0
20241104,190000,47529700,5800,5800,5800,5800,0
20241104,185900,47529700,5800,5800,5800,5800,0
20241104,185800,47529700,5800,5800,5800,5800,0
20241104,185700,47529700,5800,5800,5800,5800,0
20241104,185600,47529700,5800,5800,5800,5800,0
20241104,185500,47529700,5800,5800,5800,5800,80
20241104,185400,47529700,5800,5800,5800,5800,0
20241104,185300,47529700,5800,5800,5800,5800,0
20241104,185200,47529700,5800,5800,5800,5800,0
20241104,185100,47529700,5800,5800,5800,5800,0
20241104,185000,47529700,5800,5800,5800,5800,0
20241104,184900,47529700,5800,5800,5800,5800,0
20241104,184800,47529700,5800,5800,5800,5800,0
20241104,184700,47529700,5800,5800,5800,5800,0
20241104,184600,47529700,5800,5800,5800,5800,0
20241104,184500,47529700,5800,5800,5800,5800,0
20241104,184400,47529700,5800,5800,5800,5800,0
20241104,184300,47529700,5800,5800,5800,5800,0
20241104,184200,47529700,5800,5800,5800,5800,0
20241104,184100,47529700,5800,5800,5800,5800,0
20241104,184000,47529700,5800,5800,5800,5800,0
20241104,183900,47529700,5800,5800,5800,5800,0
20241104,183800,47529700,5800,5800,5800,5800,0
20241104,183700,47529700,5800,5800,5800,5800,0
20241104,183600,47529700,5800,5800,5800,5800,0
20241104,183500,47529700,5800,5800,5800,5800,0
20241104,183400,47529700,5800,5800,5800,5800,0
20241104,183300,47529700,5800,5800,5800,5800,0
20241104,183200,47529700,5800,5800,5800,5800,0
20241104,183100,47529700,5800,5800,5800,5800,0
20241104,183000,47529700,5800,5800,5800,5800,0
20241104,182900,47529700,5800,5800,5800,5800,0
20241104,182800,47529700,5800,5800,5800,5800,0
20241104,182700,47529700,5800,5800,5800,5800,0
20241104,182600,47529700,5800,5800,5800,5800,0
20241104,182500,47529700,5800,5800,5800,5800,80
20241104,182400,47529700,5800,5800,5800,5800,0
20241104,182300,47529700,5800,5800,5800,5800,0
20241104,182200,47529700,5800,5800,5800,5800,0
20241104,182100,47529700,5800,5800,5800,5800,0
20241104,182000,47529700,5800,5800,5800,5800,0
20241104,181900,47529700,5800,5800,5800,5800,0
20241104,181800,47529700,5800,5800,5800,5800,0
20241104,181700,47529700,5800,5800,5800,5800,0
20241104,181600,47529700,5800,5800,5800,5800,0
20241104,181500,47529700,5800,5800,5800,5800,0
20241104,181400,47529700,5800,5800,5800,5800,0
20241104,181300,47529700,5800,5800,5800,5800,0
20241104,181200,47529700,5800,5800,5800,5800,0
20241104,181100,47529700,5800,5800,5800,5800,0
20241104,181000,47529700,5800,5800,5800,5800,0
20241104,180900,47529700,5800,5800,5800,5800,0
20241104,180800,47529700,5800,5800,5800,5800,0
20241104,180700,47529700,5800,5800,5800,5800,0
20241104,180600,47529700,5800,5800,5800,5800,0
20241104,180500,47529700,5800,5800,5800,5800,0
20241104,180400,47529700,5800,5800,5800,5800,0
20241104,180300,47529700,5800,5800,5800,5800,0
20241104,180200,47529700,5800,5800,5800,5800,0
20241104,180100,47529700,5800,5800,5800,5800,0
20241104,180000,47529700,5800,5800,5800,5800,0
20241104,175900,47529700,5800,5800,5800,5800,0
20241104,175800,47529700,5800,5800,5800,5800,0
20241104,175700,47529700,5800,5800,5800,5800,0
20241104,175600,47529700,5800,5800,5800,5800,0
20241104,175500,47529700,5800,5800,5800,5800,80
20241104,175400,47529700,5800,5800,5800,5800,0
20241104,175300,47529700,5800,5800,5800,5800,0
20241104,175200,47529700,5800,5800,5800,5800,0
20241104,175100,47529700,5800,5800,5800,5800,0
20241104,175000,47529700,5800,5800,5800,5800,0
20241104,174900,47529700,5800,5800,5800,5800,0
20241104,174800,47529700,5800,5800,5800,5800,0
20241104,174700,47529700,5800,5800,5800,5800,0
20241104,174600,47529700,5800,5800,5800,5800,0
20241104,174500,47529700,5800,5800,5800,5800,0
20241104,174400,47529700,5800,5800,5800,5800,0
20241104,174300,47529700,5800,5800,5800,5800,0
20241104,174200,47529700,5800,5800,5800,5800,0
20241104,174100,47529700,5800,5800,5800,5800,0
20241104,174000,47529700,5800,5800,5800,5800,0
20241104,173900,47529700,5800,5800,5800,5800,0
20241104,173800,47529700,5800,5800,5800,5800,0
20241104,173700,47529700,5800,5800,5800,5800,0
20241104,173600,47529700,5800,5800,5800,5800,0
20241104,173500,47529700,5800,5800,5800,5800,0
20241104,173400,47529700,5800,5800,5800,5800,0
20241104,173300,47529700,5800,5800,5800,5800,0
20241104,173200,47529700,5800,5800,5800,5800,0
20241104,173100,47529700,5800,5800,5800,5800,0
20241104,173000,47529700,5800,5800,5800,5800,0
20241104,172900,47529700,5800,5800,5800,5800,0
20241104,172800,47529700,5800,5800,5800,5800,0
20241104,172700,47529700,5800,5800,5800,5800,0
20241104,172600,47529700,5800,5800,5800,5800,0
20241104,172500,47529700,5800,5800,5800,5800,80
20241104,172400,47529700,5800,5800,5800,5800,0
20241104,172300,47529700,5800,5800,5800,5800,0
20241104,172200,47529700,5800,5800,5800,5800,0
20241104,172100,47529700,5800,5800,5800,5800,0
20241104,172000,47529700,5800,5800,5800,5800,0
20241104,171900,47529700,5800,5800,5800,5800,0
20241104,171800,47529700,5800,5800,5800,5800,0
20241104,171700,47529700,5800,5800,5800,5800,0
20241104,171600,47529700,5800,5800,5800,5800,0
20241104,171500,47529700,5800,5800,5800,5800,0
20241104,171400,47529700,5800,5800,5800,5800,0
20241104,171300,47529700,5800,5800,5800,5800,0
20241104,171200,47529700,5800,5800,5800,5800,0
20241104,171100,47529700,5800,5800,5800,5800,0
20241104,171000,47529700,5800,5800,5800,5800,0
20241104,170900,47529700,5800,5800,5800,5800,0
20241104,170800,47529700,5800,5800,5800,5800,0
20241104,170700,47529700,5800,5800,5800,5800,0
20241104,170600,47529700,5800,5800,5800,5800,0
20241104,170500,47529700,5800,5800,5800,5800,0
20241104,170400,47529700,5800,5800,5800,5800,0
20241104,170300,47529700,5800,5800,5800,5800,0
20241104,170200,47529700,5800,5800,5800,5800,0
20241104,170100,47529700,5800,5800,5800,5800,0
20241104,170000,47529700,5800,5800,5800,5800,0
20241104,165900,47529700,5800,5800,5800,5800,0
20241104,165800,47529700,5800,5800,5800,5800,0
20241104,165700,47529700,5800,5800,5800,5800,0
20241104,165600,47529700,5800,5800,5800,5800,0
20241104,165500,47529700,5800,5800,5800,5800,80
20241104,165400,47529700,5800,5800,5800,5800,0
20241104,165300,47529700,5800,5800,5800,5800,0
20241104,165200,47529700,5800,5800,5800,5800,0
20241104,165100,47529700,5800,5800,5800,5800,0
20241104,165000,47529700,5800,5800,5800,5800,0
20241104,164900,47529700,5800,5800,5800,5800,0
20241104,164800,47529700,5800,5800,5800,5800,0
20241104,164700,47529700,5800,5800,5800,5800,0
20241104,164600,47529700,5800,5800,5800,5800,0
20241104,164500,47529700,5800,5800,5800,5800,0
20241104,164400,47529700,5800,5800,5800,5800,0
20241104,164300,47529700,5800,5800,5800,5800,0
20241104,164200,47529700,5800,5800,5800,5800,0
20241104,164100,47529700,5800,5800,5800,5800,0
20241104,164000,47529700,5800,5800,5800,5800,0
20241104,163900,47529700,5800,5800,5800,5800,0
20241104,163800,47529700,5800,5800,5800,5800,0
20241104,163700,47529700,5800,5800,5800,5800,0
20241104,163600,47529700,5800,5800,5800,5800,0
20241104,163500,47529700,5800,5800,5800,5800,0
20241104,163400,47529700,5800,5800,5800,5800,0
20241104,163300,47529700,5800,5800,5800,5800,0
20241104,163200,47529700,5800,5800,5800,5800,0
20241104,163100,47529700,5800,5800,5800,5800,0
20241104,163000,47529700,5800,5800,5800,5800,0
20241104,162900,47529700,5800,5800,5800,5800,0
20241104,162800,47529700,5800,5800,5800,5800,0
20241104,162700,47529700,5800,5800,5800,5800,0
20241104,162600,47529700,5800,5800,5800,5800,0
20241104,162500,47529700,5800,5800,5800,5800,80
20241104,162400,47529700,5800,5800,5800,5800,0
20241104,162300,47529700,5800,5800,5800,5800,0
20241104,162200,47529700,5800,5800,5800,5800,0
20241104,162100,47529700,5800,5800,5800,5800,0
20241104,162000,47529700,5800,5800,5800,5800,0
20241104,161900,47529700,5800,5800,5800,5800,0
20241104,161800,47529700,5800,5800,5800,5800,0
20241104,161700,47529700,5800,5800,5800,5800,0
20241104,161600,47529700,5800,5800,5800,5800,0
20241104,161500,47529700,5800,5800,5800,5800,0
20241104,161400,47529700,5800,5800,5800,5800,0
20241104,161300,47529700,5800,5800,5800,5800,0
20241104,161200,47529700,5800,5800,5800,5800,0
20241104,161100,47529700,5800,5800,5800,5800,0
20241104,161000,47529700,5800,5800,5800,5800,0
20241104,160900,47529700,5800,5800,5800,5800,0
20241104,160800,47529700,5800,5800,5800,5800,0
20241104,160700,47529700,5800,5800,5800,5800,0
20241104,160600,47529700,5800,5800,5800,5800,0
20241104,160500,47529700,5800,5800,5800,5800,0
20241104,160400,47529700,5800,5800,5800,5800,0
20241104,160300,47529700,5800,5800,5800,5800,0
20241104,160200,47529700,5800,5800,5800,5800,0
20241104,160100,47529700,5800,5800,5800,5800,0
20241104,160000,47529700,5800,5800,5800,5800,0
20241104,155900,47529700,5800,5800,5800,5800,0
20241104,155800,47529700,5800,5800,5800,5800,0
20241104,155700,47529700,5800,5800,5800,5800,0
20241104,155600,47529700,5800,5800,5800,5800,0
20241104,155500,47529700,5800,5800,5800,5800,80
20241104,155400,47529700,5800,5800,5800,5800,0
20241104,155300,47529700,5800,5800,5800,5800,0
20241104,155200,47529700,5800,5800,5800,5800,0
20241104,155100,47529700,5800,5800,5800,5800,0
20241104,155000,47529700,5800,5800,5800,5800,0
20241104,154900,47529700,5800,5800,5800,5800,0
20241104,154800,47529700,5800,5800,5800,5800,0
20241104,154700,47529700,5800,5800,5800,5800,0
20241104,154600,47529700,5800,5800,5800,5800,0
20241104,154500,47529700,5800,5800,5800,5800,0
20241104,154400,47529700,5800,5800,5800,5800,0
20241104,154300,47529700,5800,5800,5800,5800,0
20241104,154200,47529700,5800,5800,5800,5800,0
20241104,154100,47529700,5800,5800,5800,5800,0
20241104,154000,47529700,5800,5800,5800,5800,0
20241104,153900,47529700,5800,5800,5800,5800,0
20241104,153800,47529700,5800,5800,5800,5800,0
20241104,153700,47529700,5800,5800,5800,5800,0
20241104,153600,47529700,5800,5800,5800,5800,0
20241104,153500,47529700,5800,5800,5800,5800,0
20241104,153400,47529700,5800,5800,5800,5800,0
20241104,153300,47529700,5800,5800,5800,5800,0
20241104,153200,47529700,5800,5800,5800,5800,0
20241104,153100,47529700,5800,5800,5800,5800,0
20241104,153000,47529700,5800,5800,5800,5800,80
20241104,152900,47065700,5860,5860,5860,5860,0
20241104,152800,47065700,5860,5860,5860,5860,0
20241104,152700,47065700,5860,5860,5860,5860,0
20241104,152600,47065700,5860,5860,5860,5860,0
20241104,152500,47065700,5860,5860,5860,5860,0
20241104,152400,47065700,5860,5860,5860,5860,0
20241104,152300,47065700,5860,5860,5860,5860,0
20241104,152200,47065700,5860,5860,5860,5860,0
20241104,152100,47065700,5860,5860,5860,5860,0
20241104,152000,47065700,5860,5860,5860,5860,0
20241104,151900,47065700,5860,5860,5860,5860,51
20241104,151800,46766840,5860,5860,5860,5860,0
20241104,151700,46766840,5860,5860,5860,5860,4
20241104,151600,46743400,5860,5860,5860,5860,0
20241104,151500,46743400,5860,5860,5860,5860,0
20241104,151400,46743400,5860,5860,5860,5860,16
20241104,151300,46649640,5820,5820,5820,5820,2
20241104,151200,46638000,5800,5830,5830,5800,50
20241104,151100,46347580,5860,5860,5860,5860,0
20241104,151000,46347580,5860,5860,5860,5860,0
20241104,150900,46347580,5860,5860,5860,5860,0
20241104,150800,46347580,5860,5860,5860,5860,0
20241104,150700,46347580,5860,5860,5860,5860,0
20241104,150600,46347580,5860,5840,5860,5840,14
20241104,150500,46265560,5860,5840,5860,5840,9
20241104,150400,46212840,5830,5830,5830,5830,0
20241104,150300,46212840,5830,5830,5830,5830,0
20241104,150200,46212840,5830,5830,5830,5830,0
20241104,150100,46212840,5830,5830,5830,5830,0
20241104,150000,46212840,5830,5830,5830,5830,0
20241104,145900,46212840,5830,5830,5830,5830,2
20241104,145800,46201180,5860,5830,5860,5830,6
20241104,145700,46166080,5830,5830,5830,5830,1
20241104,145600,46160250,5830,5830,5830,5830,0
20241104,145500,46160250,5830,5830,5830,5830,0
20241104,145400,46160250,5830,5830,5830,5830,0
20241104,145300,46160250,5830,5830,5830,5830,0
20241104,145200,46160250,5830,5830,5830,5830,0
20241104,145100,46160250,5830,5830,5830,5830,0
20241104,145000,46160250,5830,5830,5830,5830,2
20241104,144900,46148590,5840,5840,5840,5840,0
20241104,144800,46148590,5840,5840,5840,5840,0
20241104,144700,46148590,5840,5840,5840,5840,0
20241104,144600,46148590,5840,5840,5840,5840,0
20241104,144500,46148590,5840,5840,5840,5840,0
20241104,144400,46148590,5840,5830,5840,5820,104
20241104,144300,45542880,5840,5840,5840,5840,0
20241104,144200,45542880,5840,5840,5840,5840,1
20241104,144100,45537040,5850,5850,5850,5850,0
20241104,144000,45537040,5850,5830,5850,5830,4
20241104,143900,45513660,5820,5820,5820,5820,0
20241104,143800,45513660,5820,5820,5820,5820,50
20241104,143700,45222660,5820,5820,5820,5820,0
20241104,143600,45222660,5820,5840,5840,5820,288
20241104,143500,43541960,5860,5860,5860,5860,0
20241104,143400,43541960,5860,5860,5860,5860,0
20241104,143300,43541960,5860,5860,5860,5860,0
20241104,143200,43541960,5860,5860,5860,5860,0
20241104,143100,43541960,5860,5860,5860,5860,90
20241104,143000,43014560,5870,5870,5870,5870,0
20241104,142900,43014560,5870,5870,5870,5870,0
20241104,142800,43014560,5870,5870,5870,5870,0
20241104,142700,43014560,5870,5870,5870,5870,0
20241104,142600,43014560,5870,5860,5870,5860,5
20241104,142500,42985240,5890,5870,5940,5840,879
20241104,142400,37786620,5870,5870,5870,5870,0
20241104,142300,37786620,5870,5870,5870,5870,0
20241104,142200,37786620,5870,5870,5870,5870,0
20241104,142100,37786620,5870,5870,5870,5870,0
20241104,142000,37786620,5870,5870,5870,5870,0
20241104,141900,37786620,5870,5870,5870,5870,0
20241104,141800,37786620,5870,5870,5870,5870,0
20241104,141700,37786620,5870,5870,5870,5870,2
20241104,141600,37774880,5860,5860,5860,5860,0
20241104,141500,37774880,5860,5860,5860,5860,0
20241104,141400,37774880,5860,5860,5860,5860,0
20241104,141300,37774880,5860,5860,5860,5860,0
20241104,141200,37774880,5860,5860,5860,5860,0
20241104,141100,37774880,5860,5860,5860,5860,0
20241104,141000,37774880,5860,5860,5860,5860,0
20241104,140900,37774880,5860,5860,5860,5860,0
20241104,140800,37774880,5860,5850,5860,5850,4
20241104,140700,37751470,5870,5850,5870,5850,22
20241104,140600,37622530,5870,5850,5870,5850,9
20241104,140500,37569780,5870,5850,5870,5850,20
20241104,140400,37452600,5870,5850,5870,5850,20
20241104,140300,37335400,5850,5860,5870,5850,9
20241104,140200,37282640,5850,5850,5870,5850,27
20241104,140100,37124430,5870,5870,5870,5850,9
20241104,140000,37071680,5850,5850,5870,5850,12
20241104,135900,37001400,5870,5850,5870,5850,19
20241104,135800,36890050,5870,5850,5870,5850,21
20241104,135700,36767000,5870,5870,5870,5850,18
20241104,135600,36661480,5850,5850,5870,5850,21
20241104,135500,36538450,5870,5870,5870,5850,13
20241104,135400,36462240,5850,5850,5850,5850,0
20241104,135300,36462240,5850,5850,5850,5850,0
20241104,135200,36462240,5850,5850,5850,5850,0
20241104,135100,36462240,5850,5850,5870,5850,18
20241104,135000,36356800,5870,5860,5870,5850,28
20241104,134900,36192800,5860,5860,5860,5860,50
20241104,134800,35899800,5870,5870,5870,5870,0
20241104,134700,35899800,5870,5870,5870,5870,0
20241104,134600,35899800,5870,5870,5870,5870,0
20241104,134500,35899800,5870,5870,5870,5870,0
20241104,134400,35899800,5870,5870,5870,5870,0
20241104,134300,35899800,5870,5870,5870,5870,0
20241104,134200,35899800,5870,5870,5870,5870,0
20241104,134100,35899800,5870,5870,5870,5870,0
20241104,134000,35899800,5870,5870,5870,5870,0
20241104,133900,35899800,5870,5870,5870,5870,2
20241104,133800,35888060,5870,5870,5870,5870,0
20241104,133700,35888060,5870,5870,5870,5870,0
20241104,133600,35888060,5870,5870,5870,5870,0
20241104,133500,35888060,5870,5870,5870,5870,3
20241104,133400,35870450,5870,5870,5870,5870,1
20241104,133300,35864580,5870,5870,5870,5870,0
20241104,133200,35864580,5870,5870,5870,5870,10
20241104,133100,35805880,5870,5870,5870,5870,2
20241104,133000,35794140,5870,5870,5870,5870,2
20241104,132900,35782400,5870,5870,5870,5870,0
20241104,132800,35782400,5870,5870,5870,5870,0
20241104,132700,35782400,5870,5870,5870,5870,0
20241104,132600,35782400,5870,5870,5870,5870,0
20241104,132500,35782400,5870,5870,5870,5870,0
20241104,132400,35782400,5870,5870,5870,5870,0
20241104,132300,35782400,5870,5870,5870,5870,0
20241104,132200,35782400,5870,5870,5870,5870,0
20241104,132100,35782400,5870,5870,5870,5870,0
20241104,132000,35782400,5870,5870,5870,5870,0
20241104,131900,35782400,5870,5870,5870,5870,0
20241104,131800,35782400,5870,5870,5870,5870,0
20241104,131700,35782400,5870,5870,5870,5870,0
20241104,131600,35782400,5870,5870,5870,5870,0
20241104,131500,35782400,5870,5870,5870,5870,0
20241104,131400,35782400,5870,5870,5870,5870,0
20241104,131300,35782400,5870,5870,5870,5870,0
20241104,131200,35782400,5870,5870,5870,5870,2
20241104,131100,35770660,5860,5850,5860,5850,155
20241104,131000,34863080,5850,5850,5850,5850,0
20241104,130900,34863080,5850,5850,5850,5850,0
20241104,130800,34863080,5850,5850,5850,5850,2
20241104,130700,34851380,5850,5850,5850,5850,4
20241104,130600,34827980,5850,5850,5850,5850,0
20241104,130500,34827980,5850,5850,5850,5850,1
20241104,130400,34822130,5850,5850,5850,5850,0
20241104,130300,34822130,5850,5850,5850,5850,2
20241104,130200,34810430,5850,5850,5850,5850,0
20241104,130100,34810430,5850,5850,5850,5850,10
20241104,130000,34751930,5850,5850,5850,5850,0
20241104,125900,34751930,5850,5850,5850,5850,0
20241104,125800,34751930,5850,5850,5850,5850,1
20241104,125700,34746080,5850,5850,5850,5850,0
20241104,125600,34746080,5850,5850,5850,5850,0
20241104,125500,34746080,5850,5830,5850,5830,99
20241104,125400,34168840,5840,5840,5850,5830,20
20241104,125300,34051960,5850,5840,5850,5840,19
20241104,125200,33940900,5840,5850,5850,5840,19
20241104,125100,33829840,5850,5850,5850,5850,4
20241104,125000,33806440,5860,5860,5860,5860,0
20241104,124900,33806440,5860,5860,5860,5860,0
20241104,124800,33806440,5860,5850,5860,5850,2
20241104,124700,33794730,5860,5860,5860,5860,0
20241104,124600,33794730,5860,5860,5860,5860,0
20241104,124500,33794730,5860,5860,5860,5860,0
20241104,124400,33794730,5860,5860,5860,5860,10
20241104,124300,33736130,5860,5860,5860,5860,0
20241104,124200,33736130,5860,5860,5860,5860,0
20241104,124100,33736130,5860,5860,5860,5860,0
20241104,124000,33736130,5860,5860,5860,5860,0
20241104,123900,33736130,5860,5850,5860,5850,3
20241104,123800,33718560,5860,5860,5860,5860,0
20241104,123700,33718560,5860,5860,5860,5860,0
20241104,123600,33718560,5860,5860,5860,5860,10
20241104,123500,33659960,5860,5860,5860,5860,0
20241104,123400,33659960,5860,5860,5860,5860,0
20241104,123300,33659960,5860,5860,5860,5860,0
20241104,123200,33659960,5860,5860,5860,5860,0
20241104,123100,33659960,5860,5860,5860,5860,4
20241104,123000,33636520,5850,5850,5850,5850,80
20241104,122900,33168520,5860,5860,5860,5860,0
20241104,122800,33168520,5860,5860,5860,5860,0
20241104,122700,33168520,5860,5860,5860,5860,0
20241104,122600,33168520,5860,5860,5860,5860,0
20241104,122500,33168520,5860,5860,5860,5860,1
20241104,122400,33162660,5850,5850,5850,5850,0
20241104,122300,33162660,5850,5850,5850,5850,11
20241104,122200,33098310,5860,5860,5860,5860,0
20241104,122100,33098310,5860,5860,5860,5860,6
20241104,122000,33063150,5870,5870,5870,5870,0
20241104,121900,33063150,5870,5870,5870,5870,0
20241104,121800,33063150,5870,5870,5870,5870,0
20241104,121700,33063150,5870,5870,5870,5870,0
20241104,121600,33063150,5870,5870,5870,5870,0
20241104,121500,33063150,5870,5870,5870,5870,5
20241104,121400,33033800,5870,5870,5870,5870,0
20241104,121300,33033800,5870,5870,5870,5870,0
20241104,121200,33033800,5870,5870,5870,5870,0
20241104,121100,33033800,5870,5870,5870,5870,0
20241104,121000,33033800,5870,5870,5870,5870,0
20241104,120900,33033800,5870,5870,5870,5870,0
20241104,120800,33033800,5870,5870,5870,5870,0
20241104,120700,33033800,5870,5870,5870,5870,0
20241104,120600,33033800,5870,5870,5870,5870,0
20241104,120500,33033800,5870,5870,5870,5870,2
20241104,120400,33022060,5860,5860,5860,5860,0
20241104,120300,33022060,5860,5860,5860,5860,0
20241104,120200,33022060,5860,5860,5860,5860,0
20241104,120100,33022060,5860,5860,5860,5860,0
20241104,120000,33022060,5860,5860,5860,5860,0
20241104,115900,33022060,5860,5860,5860,5860,0
20241104,115800,33022060,5860,5870,5870,5860,10
20241104,115700,32963410,5860,5860,5870,5860,21
20241104,115600,32840250,5860,5860,5870,5860,16
20241104,115500,32746410,5870,5870,5870,5870,0
20241104,115400,32746410,5870,5870,5870,5870,3
20241104,115300,32728800,5870,5870,5870,5870,0
20241104,115200,32728800,5870,5870,5870,5870,2
20241104,115100,32717060,5860,5860,5870,5860,15
20241104,115000,32629130,5870,5860,5870,5860,20
20241104,114900,32511830,5870,5870,5870,5860,7
20241104,114800,32470750,5860,5860,5870,5860,4
20241104,114700,32447290,5870,5860,5870,5860,18
20241104,114600,32341720,5870,5870,5870,5860,32
20241104,114500,32154080,5870,5870,5870,5870,0
20241104,114400,32154080,5870,5870,5870,5870,0
20241104,114300,32154080,5870,5870,5870,5870,0
20241104,114200,32154080,5870,5870,5870,5870,0
20241104,114100,32154080,5870,5870,5870,5870,0
20241104,114000,32154080,5870,5870,5870,5870,0
20241104,113900,32154080,5870,5870,5870,5870,0
20241104,113800,32154080,5870,5870,5870,5870,4
20241104,113700,32130600,5870,5870,5870,5870,0
20241104,113600,32130600,5870,5870,5870,5870,0
20241104,113500,32130600,5870,5870,5870,5870,0
20241104,113400,32130600,5870,5870,5870,5870,0
20241104,113300,32130600,5870,5870,5870,5870,3
20241104,113200,32112990,5870,5870,5870,5870,0
20241104,113100,32112990,5870,5870,5870,5870,3
20241104,113000,32095380,5870,5870,5870,5870,4
20241104,112900,32071900,5870,5860,5870,5860,3
20241104,112800,32054300,5860,5860,5860,5860,0
20241104,112700,32054300,5860,5870,5870,5860,3
20241104,112600,32036700,5860,5860,5870,5860,89
20241104,112500,31515090,5860,5860,5860,5860,0
20241104,112400,31515090,5860,5860,5860,5860,3
20241104,112300,31497510,5860,5860,5860,5860,0
20241104,112200,31497510,5860,5860,5860,5860,4
20241104,112100,31474070,5860,5820,5860,5820,155
20241104,112000,30566030,5860,5830,5860,5830,184
20241104,111900,29489820,5850,5840,5850,5830,25
20241104,111800,29343850,5830,5840,5840,5830,16
20241104,111700,29250460,5830,5830,5840,5830,7
20241104,111600,29209630,5840,5830,5840,5820,11
20241104,111500,29145450,5830,5830,5840,5830,12
20241104,111400,29075440,5840,5840,5840,5830,22
20241104,111300,28947040,5840,5830,5840,5830,6
20241104,111200,28912030,5830,5830,5840,5830,33
20241104,111100,28719600,5830,5830,5830,5830,0
20241104,111000,28719600,5830,5830,5830,5830,0
20241104,110900,28719600,5830,5830,5830,5830,2
20241104,110800,28707940,5830,5830,5830,5830,3
20241104,110700,28690450,5820,5820,5820,5820,0
20241104,110600,28690450,5820,5810,5840,5810,12
20241104,110500,28620570,5840,5800,5840,5800,34
20241104,110400,28422730,5840,5800,5840,5800,6
20241104,110300,28387890,5840,5840,5840,5840,2
20241104,110200,28376210,5810,5810,5830,5810,32
20241104,110100,28189990,5810,5840,5840,5810,14
20241104,110000,28108440,5840,5820,5840,5810,9
20241104,105900,28056000,5820,5810,5840,5810,10
20241104,105800,27997780,5840,5840,5840,5810,9
20241104,105700,27945310,5810,5810,5840,5810,15
20241104,105600,27857970,5810,5840,5840,5810,23
20241104,105500,27724050,5810,5810,5840,5810,17
20241104,105400,27625100,5810,5810,5840,5810,21
20241104,105300,27502800,5810,5810,5810,5810,0
20241104,105200,27502800,5810,5810,5810,5810,2
20241104,105100,27491180,5830,5810,5830,5810,5
20241104,105000,27462050,5840,5810,5840,5810,23
20241104,104900,27328130,5830,5820,5830,5810,23
20241104,104800,27194290,5820,5820,5820,5820,1
20241104,104700,27188470,5810,5810,5810,5810,3
20241104,104600,27171040,5820,5810,5820,5800,303
20241104,104500,25413560,5820,5830,5830,5820,2
20241104,104400,25401910,5820,5820,5820,5820,3
20241104,104300,25384450,5810,5810,5810,5810,160
20241104,104200,24454850,5830,5820,5830,5820,4
20241104,104100,24431540,5830,5820,5830,5820,4
20241104,104000,24408250,5810,5830,5830,5810,11
20241104,103900,24344320,5830,5820,5830,5820,3
20241104,103800,24326850,5830,5820,5830,5810,78
20241104,103700,23873550,5830,5820,5830,5820,14
20241104,103600,23792050,5830,5830,5830,5830,2
20241104,103500,23780390,5830,5830,5830,5830,0
20241104,103400,23780390,5830,5830,5830,5830,0
20241104,103300,23780390,5830,5830,5830,5830,0
20241104,103200,23780390,5830,5830,5830,5830,0
20241104,103100,23780390,5830,5830,5830,5830,4
20241104,103000,23757070,5830,5830,5830,5830,3
20241104,102900,23739580,5830,5830,5830,5820,7
20241104,102800,23698790,5820,5820,5830,5820,18
20241104,102700,23593940,5820,5820,5820,5820,62
20241104,102600,23233100,5840,5840,5840,5840,0
20241104,102500,23233100,5840,5840,5840,5840,0
20241104,102400,23233100,5840,5840,5840,5840,0
20241104,102300,23233100,5840,5840,5840,5830,15
20241104,102200,23145570,5830,5830,5840,5830,5
20241104,102100,23116410,5820,5820,5820,5820,0
20241104,102000,23116410,5820,5820,5820,5820,1
20241104,101900,23110590,5840,5830,5840,5830,108
20241104,101800,22480650,5830,5810,5830,5810,217
20241104,101700,21217440,5820,5800,5820,5800,75
20241104,101600,20781790,5810,5790,5810,5790,33
20241104,101500,20590400,5790,5790,5790,5790,0
20241104,101400,20590400,5790,5790,5790,5790,0
20241104,101300,20590400,5790,5790,5790,5790,0
20241104,101200,20590400,5790,5790,5790,5790,0
20241104,101100,20590400,5790,5790,5790,5790,0
20241104,101000,20590400,5790,5790,5790,5790,2
20241104,100900,20578820,5790,5790,5790,5790,1
20241104,100800,20573030,5790,5790,5790,5790,0
20241104,100700,20573030,5790,5790,5790,5790,3
20241104,100600,20555660,5790,5790,5790,5790,0
20241104,100500,20555660,5790,5790,5800,5790,6
20241104,100400,20520900,5810,5810,5810,5810,0
20241104,100300,20520900,5810,5790,5810,5790,2
20241104,100200,20509300,5810,5810,5810,5810,5
20241104,100100,20480250,5810,5800,5810,5790,3
20241104,100000,20462850,5780,5780,5780,5780,2
20241104,095900,20451290,5800,5800,5800,5800,0
20241104,095800,20451290,5800,5770,5800,5720,188
20241104,095700,19372940,5780,5790,5790,5780,13
20241104,095600,19297740,5800,5800,5800,5800,1
20241104,095500,19291940,5810,5810,5810,5810,0
20241104,095400,19291940,5810,5810,5820,5810,81
20241104,095300,18821310,5820,5820,5820,5820,0
20241104,095200,18821310,5820,5820,5820,5820,0
20241104,095100,18821310,5820,5820,5820,5820,2
20241104,095000,18809670,5820,5820,5820,5820,0
20241104,094900,18809670,5820,5820,5820,5820,30
20241104,094800,18635070,5820,5820,5820,5820,0
20241104,094700,18635070,5820,5820,5820,5820,1
20241104,094600,18629250,5820,5810,5820,5810,27
20241104,094500,18472130,5820,5800,5820,5800,146
20241104,094400,17624100,5800,5790,5800,5790,260
20241104,094300,16117410,5790,5790,5790,5790,0
20241104,094200,16117410,5790,5790,5790,5790,1
20241104,094100,16111620,5790,5790,5790,5790,0
20241104,094000,16111620,5790,5790,5790,5790,1
20241104,093900,16105830,5770,5790,5790,5770,87
20241104,093800,15602990,5790,5790,5790,5790,0
20241104,093700,15602990,5790,5790,5790,5790,0
20241104,093600,15602990,5790,5790,5790,5790,3
20241104,093500,15585620,5790,5790,5790,5790,10
20241104,093400,15527720,5790,5790,5790,5790,0
20241104,093300,15527720,5790,5790,5790,5790,20
20241104,093200,15411920,5790,5790,5790,5790,0
20241104,093100,15411920,5790,5790,5790,5790,0
20241104,093000,15411920,5790,5790,5790,5790,0
20241104,092900,15411920,5790,5790,5790,5790,0
20241104,092800,15411920,5790,5790,5790,5790,1
20241104,092700,15406130,5790,5790,5790,5790,0
20241104,092600,15406130,5790,5790,5790,5790,0
20241104,092500,15406130,5790,5790,5790,5790,0
20241104,092400,15406130,5790,5790,5790,5790,2
20241104,092300,15394550,5780,5780,5780,5780,0
20241104,092200,15394550,5780,5780,5780,5780,0
20241104,092100,15394550,5780,5780,5780,5780,0
20241104,092000,15394550,5780,5780,5780,5780,0
20241104,091900,15394550,5780,5790,5790,5780,511
20241104,091800,12440860,5790,5790,5790,5790,0
20241104,091700,12440860,5790,5790,5790,5790,2
20241104,091600,12429280,5790,5790,5790,5790,1
20241104,091500,12423490,5790,5790,5790,5790,102
20241104,091400,11832910,5780,5780,5780,5780,1
20241104,091300,11827130,5790,5790,5790,5790,4
20241104,091200,11803970,5790,5790,5790,5790,0
20241104,091100,11803970,5790,5790,5790,5790,0
20241104,091000,11803970,5790,5790,5790,5790,0
20241104,090900,11803970,5790,5790,5790,5790,0
20241104,090800,11803970,5790,5780,5790,5780,549
20241104,090700,8630700,5770,5780,5780,5770,517
20241104,090600,5647600,5770,5760,5770,5760,196
20241104,090500,4516820,5770,5770,5770,5770,0
20241104,090400,4516820,5770,5770,5770,5770,0
20241104,090300,4516820,5770,5770,5770,5770,0
20241104,090200,4516820,5770,5730,5770,5660,768
20241104,090100,162080,5770,5770,5770,5770,0
20241104,090000,162080,5770,5790,5790,5770,28