KissMeData/246720/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,204700,74734515,4370,4370,4370,4370,75
20241104,204600,74734515,4370,4370,4370,4370,0
20241104,204500,74734515,4370,4370,4370,4370,0
20241104,204400,74734515,4370,4370,4370,4370,0
20241104,204300,74734515,4370,4370,4370,4370,0
20241104,204200,74734515,4370,4370,4370,4370,0
20241104,204100,74734515,4370,4370,4370,4370,0
20241104,204000,74734515,4370,4370,4370,4370,0
20241104,203900,74734515,4370,4370,4370,4370,0
20241104,203800,74734515,4370,4370,4370,4370,0
20241104,203700,74734515,4370,4370,4370,4370,0
20241104,203600,74734515,4370,4370,4370,4370,0
20241104,203500,74734515,4370,4370,4370,4370,0
20241104,203400,74734515,4370,4370,4370,4370,0
20241104,203300,74734515,4370,4370,4370,4370,0
20241104,203200,74734515,4370,4370,4370,4370,0
20241104,203100,74734515,4370,4370,4370,4370,0
20241104,203000,74734515,4370,4370,4370,4370,0
20241104,202900,74734515,4370,4370,4370,4370,0
20241104,202800,74734515,4370,4370,4370,4370,0
20241104,202700,74734515,4370,4370,4370,4370,0
20241104,202600,74734515,4370,4370,4370,4370,0
20241104,202500,74734515,4370,4370,4370,4370,0
20241104,202400,74734515,4370,4370,4370,4370,0
20241104,202300,74734515,4370,4370,4370,4370,0
20241104,202200,74734515,4370,4370,4370,4370,0
20241104,202100,74734515,4370,4370,4370,4370,0
20241104,202000,74734515,4370,4370,4370,4370,0
20241104,201900,74734515,4370,4370,4370,4370,0
20241104,201800,74734515,4370,4370,4370,4370,0
20241104,201700,74734515,4370,4370,4370,4370,75
20241104,201600,74734515,4370,4370,4370,4370,0
20241104,201500,74734515,4370,4370,4370,4370,0
20241104,201400,74734515,4370,4370,4370,4370,0
20241104,201300,74734515,4370,4370,4370,4370,0
20241104,201200,74734515,4370,4370,4370,4370,0
20241104,201100,74734515,4370,4370,4370,4370,0
20241104,201000,74734515,4370,4370,4370,4370,0
20241104,200900,74734515,4370,4370,4370,4370,0
20241104,200800,74734515,4370,4370,4370,4370,0
20241104,200700,74734515,4370,4370,4370,4370,0
20241104,200600,74734515,4370,4370,4370,4370,0
20241104,200500,74734515,4370,4370,4370,4370,0
20241104,200400,74734515,4370,4370,4370,4370,0
20241104,200300,74734515,4370,4370,4370,4370,0
20241104,200200,74734515,4370,4370,4370,4370,0
20241104,200100,74734515,4370,4370,4370,4370,0
20241104,200000,74734515,4370,4370,4370,4370,0
20241104,195900,74734515,4370,4370,4370,4370,0
20241104,195800,74734515,4370,4370,4370,4370,0
20241104,195700,74734515,4370,4370,4370,4370,0
20241104,195600,74734515,4370,4370,4370,4370,0
20241104,195500,74734515,4370,4370,4370,4370,0
20241104,195400,74734515,4370,4370,4370,4370,0
20241104,195300,74734515,4370,4370,4370,4370,0
20241104,195200,74734515,4370,4370,4370,4370,0
20241104,195100,74734515,4370,4370,4370,4370,0
20241104,195000,74734515,4370,4370,4370,4370,0
20241104,194900,74734515,4370,4370,4370,4370,0
20241104,194800,74734515,4370,4370,4370,4370,0
20241104,194700,74734515,4370,4370,4370,4370,75
20241104,194600,74734515,4370,4370,4370,4370,0
20241104,194500,74734515,4370,4370,4370,4370,0
20241104,194400,74734515,4370,4370,4370,4370,0
20241104,194300,74734515,4370,4370,4370,4370,0
20241104,194200,74734515,4370,4370,4370,4370,0
20241104,194100,74734515,4370,4370,4370,4370,0
20241104,194000,74734515,4370,4370,4370,4370,0
20241104,193900,74734515,4370,4370,4370,4370,0
20241104,193800,74734515,4370,4370,4370,4370,0
20241104,193700,74734515,4370,4370,4370,4370,0
20241104,193600,74734515,4370,4370,4370,4370,0
20241104,193500,74734515,4370,4370,4370,4370,0
20241104,193400,74734515,4370,4370,4370,4370,0
20241104,193300,74734515,4370,4370,4370,4370,0
20241104,193200,74734515,4370,4370,4370,4370,0
20241104,193100,74734515,4370,4370,4370,4370,0
20241104,193000,74734515,4370,4370,4370,4370,0
20241104,192900,74734515,4370,4370,4370,4370,0
20241104,192800,74734515,4370,4370,4370,4370,0
20241104,192700,74734515,4370,4370,4370,4370,0
20241104,192600,74734515,4370,4370,4370,4370,0
20241104,192500,74734515,4370,4370,4370,4370,0
20241104,192400,74734515,4370,4370,4370,4370,0
20241104,192300,74734515,4370,4370,4370,4370,0
20241104,192200,74734515,4370,4370,4370,4370,0
20241104,192100,74734515,4370,4370,4370,4370,0
20241104,192000,74734515,4370,4370,4370,4370,0
20241104,191900,74734515,4370,4370,4370,4370,0
20241104,191800,74734515,4370,4370,4370,4370,0
20241104,191700,74734515,4370,4370,4370,4370,75
20241104,191600,74734515,4370,4370,4370,4370,0
20241104,191500,74734515,4370,4370,4370,4370,0
20241104,191400,74734515,4370,4370,4370,4370,0
20241104,191300,74734515,4370,4370,4370,4370,0
20241104,191200,74734515,4370,4370,4370,4370,0
20241104,191100,74734515,4370,4370,4370,4370,0
20241104,191000,74734515,4370,4370,4370,4370,0
20241104,190900,74734515,4370,4370,4370,4370,0
20241104,190800,74734515,4370,4370,4370,4370,0
20241104,190700,74734515,4370,4370,4370,4370,0
20241104,190600,74734515,4370,4370,4370,4370,0
20241104,190500,74734515,4370,4370,4370,4370,0
20241104,190400,74734515,4370,4370,4370,4370,0
20241104,190300,74734515,4370,4370,4370,4370,0
20241104,190200,74734515,4370,4370,4370,4370,0
20241104,190100,74734515,4370,4370,4370,4370,0
20241104,190000,74734515,4370,4370,4370,4370,0
20241104,185900,74734515,4370,4370,4370,4370,0
20241104,185800,74734515,4370,4370,4370,4370,0
20241104,185700,74734515,4370,4370,4370,4370,0
20241104,185600,74734515,4370,4370,4370,4370,0
20241104,185500,74734515,4370,4370,4370,4370,0
20241104,185400,74734515,4370,4370,4370,4370,0
20241104,185300,74734515,4370,4370,4370,4370,0
20241104,185200,74734515,4370,4370,4370,4370,0
20241104,185100,74734515,4370,4370,4370,4370,0
20241104,185000,74734515,4370,4370,4370,4370,0
20241104,184900,74734515,4370,4370,4370,4370,0
20241104,184800,74734515,4370,4370,4370,4370,0
20241104,184700,74734515,4370,4370,4370,4370,75
20241104,184600,74734515,4370,4370,4370,4370,0
20241104,184500,74734515,4370,4370,4370,4370,0
20241104,184400,74734515,4370,4370,4370,4370,0
20241104,184300,74734515,4370,4370,4370,4370,0
20241104,184200,74734515,4370,4370,4370,4370,0
20241104,184100,74734515,4370,4370,4370,4370,0
20241104,184000,74734515,4370,4370,4370,4370,0
20241104,183900,74734515,4370,4370,4370,4370,0
20241104,183800,74734515,4370,4370,4370,4370,0
20241104,183700,74734515,4370,4370,4370,4370,0
20241104,183600,74734515,4370,4370,4370,4370,0
20241104,183500,74734515,4370,4370,4370,4370,0
20241104,183400,74734515,4370,4370,4370,4370,0
20241104,183300,74734515,4370,4370,4370,4370,0
20241104,183200,74734515,4370,4370,4370,4370,0
20241104,183100,74734515,4370,4370,4370,4370,0
20241104,183000,74734515,4370,4370,4370,4370,0
20241104,182900,74734515,4370,4370,4370,4370,0
20241104,182800,74734515,4370,4370,4370,4370,0
20241104,182700,74734515,4370,4370,4370,4370,0
20241104,182600,74734515,4370,4370,4370,4370,0
20241104,182500,74734515,4370,4370,4370,4370,0
20241104,182400,74734515,4370,4370,4370,4370,0
20241104,182300,74734515,4370,4370,4370,4370,0
20241104,182200,74734515,4370,4370,4370,4370,0
20241104,182100,74734515,4370,4370,4370,4370,0
20241104,182000,74734515,4370,4370,4370,4370,0
20241104,181900,74734515,4370,4370,4370,4370,0
20241104,181800,74734515,4370,4370,4370,4370,0
20241104,181700,74734515,4370,4370,4370,4370,75
20241104,181600,74734515,4370,4370,4370,4370,0
20241104,181500,74734515,4370,4370,4370,4370,0
20241104,181400,74734515,4370,4370,4370,4370,0
20241104,181300,74734515,4370,4370,4370,4370,0
20241104,181200,74734515,4370,4370,4370,4370,0
20241104,181100,74734515,4370,4370,4370,4370,0
20241104,181000,74734515,4370,4370,4370,4370,0
20241104,180900,74734515,4370,4370,4370,4370,0
20241104,180800,74734515,4370,4370,4370,4370,0
20241104,180700,74734515,4370,4370,4370,4370,0
20241104,180600,74734515,4370,4370,4370,4370,0
20241104,180500,74734515,4370,4370,4370,4370,0
20241104,180400,74734515,4370,4370,4370,4370,0
20241104,180300,74734515,4370,4370,4370,4370,0
20241104,180200,74734515,4370,4370,4370,4370,0
20241104,180100,74734515,4370,4370,4370,4370,0
20241104,180000,74734515,4370,4370,4370,4370,0
20241104,175900,74734515,4370,4370,4370,4370,0
20241104,175800,74734515,4370,4370,4370,4370,0
20241104,175700,74734515,4370,4370,4370,4370,0
20241104,175600,74734515,4370,4370,4370,4370,0
20241104,175500,74734515,4370,4370,4370,4370,0
20241104,175400,74734515,4370,4370,4370,4370,0
20241104,175300,74734515,4370,4370,4370,4370,0
20241104,175200,74734515,4370,4370,4370,4370,0
20241104,175100,74734515,4370,4370,4370,4370,0
20241104,175000,74734515,4370,4370,4370,4370,0
20241104,174900,74734515,4370,4370,4370,4370,0
20241104,174800,74734515,4370,4370,4370,4370,0
20241104,174700,74734515,4370,4370,4370,4370,75
20241104,174600,74734515,4370,4370,4370,4370,0
20241104,174500,74734515,4370,4370,4370,4370,0
20241104,174400,74734515,4370,4370,4370,4370,0
20241104,174300,74734515,4370,4370,4370,4370,0
20241104,174200,74734515,4370,4370,4370,4370,0
20241104,174100,74734515,4370,4370,4370,4370,0
20241104,174000,74734515,4370,4370,4370,4370,0
20241104,173900,74734515,4370,4370,4370,4370,0
20241104,173800,74734515,4370,4370,4370,4370,0
20241104,173700,74734515,4370,4370,4370,4370,0
20241104,173600,74734515,4370,4370,4370,4370,0
20241104,173500,74734515,4370,4370,4370,4370,0
20241104,173400,74734515,4370,4370,4370,4370,0
20241104,173300,74734515,4370,4370,4370,4370,0
20241104,173200,74734515,4370,4370,4370,4370,0
20241104,173100,74734515,4370,4370,4370,4370,0
20241104,173000,74734515,4370,4370,4370,4370,0
20241104,172900,74734515,4370,4370,4370,4370,0
20241104,172800,74734515,4370,4370,4370,4370,0
20241104,172700,74734515,4370,4370,4370,4370,0
20241104,172600,74734515,4370,4370,4370,4370,0
20241104,172500,74734515,4370,4370,4370,4370,0
20241104,172400,74734515,4370,4370,4370,4370,0
20241104,172300,74734515,4370,4370,4370,4370,0
20241104,172200,74734515,4370,4370,4370,4370,0
20241104,172100,74734515,4370,4370,4370,4370,0
20241104,172000,74734515,4370,4370,4370,4370,0
20241104,171900,74734515,4370,4370,4370,4370,0
20241104,171800,74734515,4370,4370,4370,4370,0
20241104,171700,74734515,4370,4370,4370,4370,75
20241104,171600,74734515,4370,4370,4370,4370,0
20241104,171500,74734515,4370,4370,4370,4370,0
20241104,171400,74734515,4370,4370,4370,4370,0
20241104,171300,74734515,4370,4370,4370,4370,0
20241104,171200,74734515,4370,4370,4370,4370,0
20241104,171100,74734515,4370,4370,4370,4370,0
20241104,171000,74734515,4370,4370,4370,4370,0
20241104,170900,74734515,4370,4370,4370,4370,0
20241104,170800,74734515,4370,4370,4370,4370,0
20241104,170700,74734515,4370,4370,4370,4370,0
20241104,170600,74734515,4370,4370,4370,4370,0
20241104,170500,74734515,4370,4370,4370,4370,0
20241104,170400,74734515,4370,4370,4370,4370,0
20241104,170300,74734515,4370,4370,4370,4370,0
20241104,170200,74734515,4370,4370,4370,4370,0
20241104,170100,74734515,4370,4370,4370,4370,0
20241104,170000,74734515,4370,4370,4370,4370,0
20241104,165900,74734515,4370,4370,4370,4370,0
20241104,165800,74734515,4370,4370,4370,4370,0
20241104,165700,74734515,4370,4370,4370,4370,0
20241104,165600,74734515,4370,4370,4370,4370,0
20241104,165500,74734515,4370,4370,4370,4370,0
20241104,165400,74734515,4370,4370,4370,4370,0
20241104,165300,74734515,4370,4370,4370,4370,0
20241104,165200,74734515,4370,4370,4370,4370,0
20241104,165100,74734515,4370,4370,4370,4370,0
20241104,165000,74734515,4370,4370,4370,4370,0
20241104,164900,74734515,4370,4370,4370,4370,0
20241104,164800,74734515,4370,4370,4370,4370,0
20241104,164700,74734515,4370,4370,4370,4370,75
20241104,164600,74734515,4370,4370,4370,4370,0
20241104,164500,74734515,4370,4370,4370,4370,0
20241104,164400,74734515,4370,4370,4370,4370,0
20241104,164300,74734515,4370,4370,4370,4370,0
20241104,164200,74734515,4370,4370,4370,4370,0
20241104,164100,74734515,4370,4370,4370,4370,0
20241104,164000,74734515,4370,4370,4370,4370,0
20241104,163900,74734515,4370,4370,4370,4370,0
20241104,163800,74734515,4370,4370,4370,4370,0
20241104,163700,74734515,4370,4370,4370,4370,0
20241104,163600,74734515,4370,4370,4370,4370,0
20241104,163500,74734515,4370,4370,4370,4370,0
20241104,163400,74734515,4370,4370,4370,4370,0
20241104,163300,74734515,4370,4370,4370,4370,0
20241104,163200,74734515,4370,4370,4370,4370,0
20241104,163100,74734515,4370,4370,4370,4370,0
20241104,163000,74734515,4370,4370,4370,4370,0
20241104,162900,74734515,4370,4370,4370,4370,0
20241104,162800,74734515,4370,4370,4370,4370,0
20241104,162700,74734515,4370,4370,4370,4370,0
20241104,162600,74734515,4370,4370,4370,4370,0
20241104,162500,74734515,4370,4370,4370,4370,0
20241104,162400,74734515,4370,4370,4370,4370,0
20241104,162300,74734515,4370,4370,4370,4370,0
20241104,162200,74734515,4370,4370,4370,4370,0
20241104,162100,74734515,4370,4370,4370,4370,0
20241104,162000,74734515,4370,4370,4370,4370,0
20241104,161900,74734515,4370,4370,4370,4370,0
20241104,161800,74734515,4370,4370,4370,4370,0
20241104,161700,74734515,4370,4370,4370,4370,75
20241104,161600,74734515,4370,4370,4370,4370,0
20241104,161500,74734515,4370,4370,4370,4370,0
20241104,161400,74734515,4370,4370,4370,4370,0
20241104,161300,74734515,4370,4370,4370,4370,0
20241104,161200,74734515,4370,4370,4370,4370,0
20241104,161100,74734515,4370,4370,4370,4370,0
20241104,161000,74734515,4370,4370,4370,4370,0
20241104,160900,74734515,4370,4370,4370,4370,0
20241104,160800,74734515,4370,4370,4370,4370,0
20241104,160700,74734515,4370,4370,4370,4370,0
20241104,160600,74734515,4370,4370,4370,4370,0
20241104,160500,74734515,4370,4370,4370,4370,0
20241104,160400,74734515,4370,4370,4370,4370,0
20241104,160300,74734515,4370,4370,4370,4370,0
20241104,160200,74734515,4370,4370,4370,4370,0
20241104,160100,74734515,4370,4370,4370,4370,0
20241104,160000,74734515,4370,4370,4370,4370,0
20241104,155900,74734515,4370,4370,4370,4370,0
20241104,155800,74734515,4370,4370,4370,4370,0
20241104,155700,74734515,4370,4370,4370,4370,0
20241104,155600,74734515,4370,4370,4370,4370,0
20241104,155500,74734515,4370,4370,4370,4370,0
20241104,155400,74734515,4370,4370,4370,4370,0
20241104,155300,74734515,4370,4370,4370,4370,0
20241104,155200,74734515,4370,4370,4370,4370,0
20241104,155100,74734515,4370,4370,4370,4370,0
20241104,155000,74734515,4370,4370,4370,4370,0
20241104,154900,74734515,4370,4370,4370,4370,0
20241104,154800,74734515,4370,4370,4370,4370,0
20241104,154700,74734515,4370,4370,4370,4370,75
20241104,154600,74734515,4370,4370,4370,4370,0
20241104,154500,74734515,4370,4370,4370,4370,0
20241104,154400,74734515,4370,4370,4370,4370,0
20241104,154300,74734515,4370,4370,4370,4370,0
20241104,154200,74734515,4370,4370,4370,4370,0
20241104,154100,74734515,4370,4370,4370,4370,0
20241104,154000,74734515,4370,4370,4370,4370,0
20241104,153900,74734515,4370,4370,4370,4370,0
20241104,153800,74734515,4370,4370,4370,4370,0
20241104,153700,74734515,4370,4370,4370,4370,0
20241104,153600,74734515,4370,4370,4370,4370,0
20241104,153500,74734515,4370,4370,4370,4370,0
20241104,153400,74734515,4370,4370,4370,4370,0
20241104,153300,74734515,4370,4370,4370,4370,0
20241104,153200,74734515,4370,4370,4370,4370,0
20241104,153100,74734515,4370,4370,4370,4370,0
20241104,153000,74734515,4370,4370,4370,4370,75
20241104,152900,74406765,4375,4375,4375,4375,0
20241104,152800,74406765,4375,4375,4375,4375,0
20241104,152700,74406765,4375,4375,4375,4375,0
20241104,152600,74406765,4375,4375,4375,4375,0
20241104,152500,74406765,4375,4375,4375,4375,0
20241104,152400,74406765,4375,4375,4375,4375,0
20241104,152300,74406765,4375,4375,4375,4375,0
20241104,152200,74406765,4375,4375,4375,4375,0
20241104,152100,74406765,4375,4375,4375,4375,0
20241104,152000,74406765,4375,4375,4375,4375,0
20241104,151900,74406765,4375,4375,4375,4375,0
20241104,151800,74406765,4375,4375,4375,4375,1
20241104,151700,74402390,4375,4375,4375,4375,5
20241104,151600,74380515,4375,4375,4375,4375,0
20241104,151500,74380515,4375,4375,4375,4375,1
20241104,151400,74376140,4350,4355,4355,4350,121
20241104,151300,73849580,4375,4370,4375,4370,15
20241104,151200,73783960,4375,4375,4375,4375,0
20241104,151100,73783960,4375,4375,4375,4375,0
20241104,151000,73783960,4375,4375,4375,4375,0
20241104,150900,73783960,4375,4375,4375,4375,0
20241104,150800,73783960,4375,4375,4375,4375,0
20241104,150700,73783960,4375,4375,4375,4375,0
20241104,150600,73783960,4375,4375,4375,4375,0
20241104,150500,73783960,4375,4375,4375,4375,0
20241104,150400,73783960,4375,4360,4375,4360,105
20241104,150300,73326130,4375,4375,4375,4375,0
20241104,150200,73326130,4375,4375,4375,4375,0
20241104,150100,73326130,4375,4375,4375,4375,0
20241104,150000,73326130,4375,4375,4375,4375,0
20241104,145900,73326130,4375,4375,4375,4375,0
20241104,145800,73326130,4375,4375,4375,4375,0
20241104,145700,73326130,4375,4375,4375,4375,0
20241104,145600,73326130,4375,4375,4375,4375,0
20241104,145500,73326130,4375,4375,4375,4375,0
20241104,145400,73326130,4375,4375,4375,4375,0
20241104,145300,73326130,4375,4375,4375,4375,0
20241104,145200,73326130,4375,4375,4375,4375,0
20241104,145100,73326130,4375,4375,4375,4375,0
20241104,145000,73326130,4375,4375,4375,4375,0
20241104,144900,73326130,4375,4375,4375,4375,0
20241104,144800,73326130,4375,4375,4375,4375,0
20241104,144700,73326130,4375,4375,4375,4375,0
20241104,144600,73326130,4375,4375,4375,4375,0
20241104,144500,73326130,4375,4375,4375,4375,0
20241104,144400,73326130,4375,4375,4375,4375,0
20241104,144300,73326130,4375,4375,4375,4375,0
20241104,144200,73326130,4375,4375,4375,4375,1
20241104,144100,73321755,4355,4355,4355,4355,0
20241104,144000,73321755,4355,4355,4355,4355,0
20241104,143900,73321755,4355,4355,4355,4355,294
20241104,143800,72041385,4360,4360,4360,4360,13
20241104,143700,71984705,4380,4380,4380,4380,0
20241104,143600,71984705,4380,4380,4380,4380,0
20241104,143500,71984705,4380,4380,4380,4380,0
20241104,143400,71984705,4380,4380,4380,4380,0
20241104,143300,71984705,4380,4380,4380,4380,0
20241104,143200,71984705,4380,4380,4380,4380,0
20241104,143100,71984705,4380,4380,4380,4380,0
20241104,143000,71984705,4380,4380,4380,4380,0
20241104,142900,71984705,4380,4380,4380,4380,0
20241104,142800,71984705,4380,4380,4380,4380,0
20241104,142700,71984705,4380,4380,4380,4380,0
20241104,142600,71984705,4380,4380,4380,4380,10
20241104,142500,71940905,4375,4370,4375,4370,900
20241104,142400,68006395,4370,4370,4370,4370,300
20241104,142300,66695395,4370,4370,4370,4370,0
20241104,142200,66695395,4370,4370,4370,4370,0
20241104,142100,66695395,4370,4370,4370,4370,0
20241104,142000,66695395,4370,4370,4370,4370,0
20241104,141900,66695395,4370,4370,4370,4370,0
20241104,141800,66695395,4370,4370,4370,4370,0
20241104,141700,66695395,4370,4370,4370,4370,0
20241104,141600,66695395,4370,4370,4370,4370,0
20241104,141500,66695395,4370,4355,4370,4355,501
20241104,141400,64513525,4370,4370,4370,4370,0
20241104,141300,64513525,4370,4370,4370,4370,0
20241104,141200,64513525,4370,4370,4370,4370,0
20241104,141100,64513525,4370,4370,4370,4370,0
20241104,141000,64513525,4370,4370,4370,4370,0
20241104,140900,64513525,4370,4370,4370,4370,0
20241104,140800,64513525,4370,4370,4370,4370,0
20241104,140700,64513525,4370,4370,4370,4370,0
20241104,140600,64513525,4370,4370,4370,4370,0
20241104,140500,64513525,4370,4370,4370,4370,0
20241104,140400,64513525,4370,4370,4370,4370,0
20241104,140300,64513525,4370,4370,4370,4370,0
20241104,140200,64513525,4370,4370,4370,4370,0
20241104,140100,64513525,4370,4370,4370,4370,0
20241104,140000,64513525,4370,4370,4370,4370,0
20241104,135900,64513525,4370,4370,4370,4370,0
20241104,135800,64513525,4370,4370,4370,4370,0
20241104,135700,64513525,4370,4370,4370,4370,0
20241104,135600,64513525,4370,4370,4370,4370,0
20241104,135500,64513525,4370,4370,4370,4370,0
20241104,135400,64513525,4370,4370,4370,4370,0
20241104,135300,64513525,4370,4370,4370,4370,0
20241104,135200,64513525,4370,4370,4370,4370,0
20241104,135100,64513525,4370,4370,4370,4370,0
20241104,135000,64513525,4370,4370,4370,4370,0
20241104,134900,64513525,4370,4370,4370,4370,0
20241104,134800,64513525,4370,4370,4370,4370,0
20241104,134700,64513525,4370,4355,4370,4355,242
20241104,134600,63459600,4355,4355,4355,4355,0
20241104,134500,63459600,4355,4355,4355,4355,361
20241104,134400,61887445,4370,4360,4370,4360,370
20241104,134300,60274235,4365,4365,4365,4365,204
20241104,134200,59383775,4370,4370,4370,4370,0
20241104,134100,59383775,4370,4370,4370,4370,0
20241104,134000,59383775,4370,4370,4370,4370,0
20241104,133900,59383775,4370,4370,4370,4370,0
20241104,133800,59383775,4370,4370,4370,4370,0
20241104,133700,59383775,4370,4370,4370,4370,0
20241104,133600,59383775,4370,4370,4370,4370,0
20241104,133500,59383775,4370,4370,4370,4370,0
20241104,133400,59383775,4370,4370,4370,4370,0
20241104,133300,59383775,4370,4370,4370,4370,0
20241104,133200,59383775,4370,4370,4370,4370,0
20241104,133100,59383775,4370,4370,4370,4370,500
20241104,133000,57198775,4380,4380,4380,4380,0
20241104,132900,57198775,4380,4380,4380,4380,0
20241104,132800,57198775,4380,4380,4380,4380,1
20241104,132700,57194395,4365,4365,4365,4365,1000
20241104,132600,52829395,4360,4365,4365,4360,507
20241104,132500,50618730,4365,4380,4385,4365,1304
20241104,132400,44911705,4380,4380,4380,4380,3
20241104,132300,44898565,4380,4380,4380,4380,5
20241104,132200,44876665,4380,4380,4380,4380,0
20241104,132100,44876665,4380,4380,4380,4380,0
20241104,132000,44876665,4380,4380,4380,4380,0
20241104,131900,44876665,4380,4380,4380,4380,0
20241104,131800,44876665,4380,4380,4380,4380,1
20241104,131700,44872285,4365,4365,4365,4365,0
20241104,131600,44872285,4365,4365,4365,4365,0
20241104,131500,44872285,4365,4365,4365,4365,0
20241104,131400,44872285,4365,4365,4365,4365,0
20241104,131300,44872285,4365,4365,4365,4365,80
20241104,131200,44523085,4385,4385,4385,4385,0
20241104,131100,44523085,4385,4385,4385,4385,0
20241104,131000,44523085,4385,4385,4385,4385,0
20241104,130900,44523085,4385,4385,4385,4385,0
20241104,130800,44523085,4385,4385,4385,4385,0
20241104,130700,44523085,4385,4385,4385,4385,0
20241104,130600,44523085,4385,4385,4385,4385,0
20241104,130500,44523085,4385,4385,4385,4385,0
20241104,130400,44523085,4385,4385,4385,4385,0
20241104,130300,44523085,4385,4385,4385,4385,0
20241104,130200,44523085,4385,4385,4385,4385,0
20241104,130100,44523085,4385,4385,4385,4385,0
20241104,130000,44523085,4385,4385,4385,4385,140
20241104,125900,43909185,4390,4390,4390,4390,0
20241104,125800,43909185,4390,4390,4390,4390,0
20241104,125700,43909185,4390,4390,4390,4390,0
20241104,125600,43909185,4390,4375,4390,4375,5
20241104,125500,43887280,4370,4370,4370,4370,55
20241104,125400,43646930,4370,4370,4370,4370,0
20241104,125300,43646930,4370,4370,4370,4370,30
20241104,125200,43515830,4370,4380,4380,4370,630
20241104,125100,40761520,4390,4390,4390,4390,0
20241104,125000,40761520,4390,4390,4390,4390,0
20241104,124900,40761520,4390,4390,4390,4390,0
20241104,124800,40761520,4390,4390,4390,4390,130
20241104,124700,40190820,4390,4390,4390,4390,0
20241104,124600,40190820,4390,4385,4390,4385,100
20241104,124500,39751975,4385,4385,4385,4385,0
20241104,124400,39751975,4385,4385,4385,4385,0
20241104,124300,39751975,4385,4385,4385,4385,1
20241104,124200,39747590,4375,4375,4375,4375,0
20241104,124100,39747590,4375,4375,4375,4375,0
20241104,124000,39747590,4375,4375,4375,4375,0
20241104,123900,39747590,4375,4380,4380,4375,100
20241104,123800,39310080,4390,4390,4390,4390,0
20241104,123700,39310080,4390,4390,4390,4390,1
20241104,123600,39305690,4380,4380,4380,4380,1
20241104,123500,39301310,4390,4390,4390,4390,0
20241104,123400,39301310,4390,4390,4390,4390,1
20241104,123300,39296920,4385,4385,4385,4385,50
20241104,123200,39077670,4385,4385,4385,4385,0
20241104,123100,39077670,4385,4385,4385,4385,0
20241104,123000,39077670,4385,4385,4385,4385,0
20241104,122900,39077670,4385,4385,4385,4385,0
20241104,122800,39077670,4385,4385,4385,4385,0
20241104,122700,39077670,4385,4385,4385,4385,0
20241104,122600,39077670,4385,4385,4385,4385,0
20241104,122500,39077670,4385,4385,4385,4385,0
20241104,122400,39077670,4385,4385,4385,4385,0
20241104,122300,39077670,4385,4385,4385,4385,0
20241104,122200,39077670,4385,4385,4385,4385,0
20241104,122100,39077670,4385,4385,4385,4385,0
20241104,122000,39077670,4385,4385,4385,4385,0
20241104,121900,39077670,4385,4385,4385,4385,0
20241104,121800,39077670,4385,4385,4385,4385,0
20241104,121700,39077670,4385,4385,4385,4385,0
20241104,121600,39077670,4385,4385,4385,4385,0
20241104,121500,39077670,4385,4380,4385,4380,2
20241104,121400,39068905,4380,4380,4380,4380,0
20241104,121300,39068905,4380,4380,4380,4380,0
20241104,121200,39068905,4380,4380,4380,4380,0
20241104,121100,39068905,4380,4380,4380,4380,80
20241104,121000,38718505,4390,4390,4390,4390,0
20241104,120900,38718505,4390,4390,4390,4390,0
20241104,120800,38718505,4390,4390,4390,4390,0
20241104,120700,38718505,4390,4390,4390,4390,0
20241104,120600,38718505,4390,4390,4390,4390,0
20241104,120500,38718505,4390,4390,4390,4390,1
20241104,120400,38714115,4385,4385,4385,4385,30
20241104,120300,38582565,4390,4390,4390,4390,0
20241104,120200,38582565,4390,4390,4390,4390,0
20241104,120100,38582565,4390,4390,4390,4390,1
20241104,120000,38578175,4390,4390,4390,4390,0
20241104,115900,38578175,4390,4390,4390,4390,0
20241104,115800,38578175,4390,4390,4390,4390,0
20241104,115700,38578175,4390,4390,4390,4390,0
20241104,115600,38578175,4390,4390,4390,4390,0
20241104,115500,38578175,4390,4390,4390,4390,0
20241104,115400,38578175,4390,4390,4390,4390,0
20241104,115300,38578175,4390,4390,4390,4390,0
20241104,115200,38578175,4390,4390,4390,4390,0
20241104,115100,38578175,4390,4390,4390,4390,0
20241104,115000,38578175,4390,4390,4390,4390,0
20241104,114900,38578175,4390,4390,4390,4390,0
20241104,114800,38578175,4390,4390,4390,4390,0
20241104,114700,38578175,4390,4390,4390,4390,1
20241104,114600,38573785,4395,4395,4395,4395,0
20241104,114500,38573785,4395,4395,4395,4395,0
20241104,114400,38573785,4395,4375,4395,4375,8
20241104,114300,38538765,4375,4375,4375,4375,300
20241104,114200,37226265,4375,4375,4375,4375,0
20241104,114100,37226265,4375,4395,4395,4375,208
20241104,114000,36316105,4400,4400,4400,4400,0
20241104,113900,36316105,4400,4400,4400,4400,0
20241104,113800,36316105,4400,4400,4400,4400,0
20241104,113700,36316105,4400,4390,4400,4390,197
20241104,113600,35449345,4390,4380,4390,4380,397
20241104,113500,33710390,4370,4370,4370,4370,0
20241104,113400,33710390,4370,4370,4370,4370,0
20241104,113300,33710390,4370,4370,4370,4370,0
20241104,113200,33710390,4370,4370,4370,4370,0
20241104,113100,33710390,4370,4370,4370,4370,1
20241104,113000,33706020,4380,4375,4380,4370,411
20241104,112900,31908845,4375,4370,4375,4370,542
20241104,112800,29540115,4370,4370,4370,4370,0
20241104,112700,29540115,4370,4370,4370,4370,1
20241104,112600,29535745,4365,4365,4365,4365,0
20241104,112500,29535745,4365,4365,4365,4365,0
20241104,112400,29535745,4365,4365,4365,4365,0
20241104,112300,29535745,4365,4365,4365,4365,0
20241104,112200,29535745,4365,4365,4365,4365,0
20241104,112100,29535745,4365,4365,4365,4365,366
20241104,112000,27938155,4365,4365,4365,4365,200
20241104,111900,27065155,4365,4365,4365,4365,0
20241104,111800,27065155,4365,4365,4365,4365,0
20241104,111700,27065155,4365,4365,4365,4365,686
20241104,111600,24070765,4370,4370,4370,4370,0
20241104,111500,24070765,4370,4370,4370,4370,0
20241104,111400,24070765,4370,4370,4370,4370,0
20241104,111300,24070765,4370,4370,4370,4370,0
20241104,111200,24070765,4370,4370,4370,4370,0
20241104,111100,24070765,4370,4370,4370,4370,0
20241104,111000,24070765,4370,4370,4370,4370,6
20241104,110900,24044545,4370,4370,4370,4370,0
20241104,110800,24044545,4370,4370,4370,4370,0
20241104,110700,24044545,4370,4370,4370,4370,0
20241104,110600,24044545,4370,4370,4370,4370,0
20241104,110500,24044545,4370,4370,4370,4370,0
20241104,110400,24044545,4370,4370,4370,4370,0
20241104,110300,24044545,4370,4365,4370,4365,138
20241104,110200,23441495,4365,4360,4365,4350,224
20241104,110100,22466290,4355,4355,4355,4355,9
20241104,110000,22427095,4360,4360,4360,4360,5
20241104,105900,22405295,4355,4355,4355,4355,6
20241104,105800,22379165,4355,4355,4355,4355,0
20241104,105700,22379165,4355,4355,4355,4355,5
20241104,105600,22357390,4350,4350,4350,4350,40
20241104,105500,22183390,4350,4350,4350,4350,8
20241104,105400,22148590,4350,4350,4350,4350,5
20241104,105300,22126840,4350,4350,4350,4350,13
20241104,105200,22070290,4350,4350,4350,4350,0
20241104,105100,22070290,4350,4350,4350,4350,1
20241104,105000,22065940,4340,4340,4340,4340,148
20241104,104900,21423620,4345,4345,4345,4345,0
20241104,104800,21423620,4345,4345,4345,4345,0
20241104,104700,21423620,4345,4345,4345,4345,169
20241104,104600,20689315,4350,4350,4350,4350,0
20241104,104500,20689315,4350,4350,4350,4350,9
20241104,104400,20650165,4355,4350,4355,4350,201
20241104,104300,19775810,4355,4355,4355,4355,0
20241104,104200,19775810,4355,4355,4355,4355,0
20241104,104100,19775810,4355,4355,4355,4355,0
20241104,104000,19775810,4355,4355,4355,4355,0
20241104,103900,19775810,4355,4355,4355,4355,1
20241104,103800,19771455,4355,4355,4355,4355,0
20241104,103700,19771455,4355,4355,4355,4355,0
20241104,103600,19771455,4355,4355,4355,4355,0
20241104,103500,19771455,4355,4355,4355,4355,0
20241104,103400,19771455,4355,4355,4355,4355,0
20241104,103300,19771455,4355,4355,4355,4355,4
20241104,103200,19754035,4350,4350,4350,4350,150
20241104,103100,19101535,4375,4375,4375,4375,0
20241104,103000,19101535,4375,4375,4375,4375,0
20241104,102900,19101535,4375,4375,4375,4375,0
20241104,102800,19101535,4375,4350,4375,4350,52
20241104,102700,18875285,4380,4380,4380,4380,3
20241104,102600,18862145,4380,4380,4380,4380,0
20241104,102500,18862145,4380,4380,4380,4380,0
20241104,102400,18862145,4380,4380,4380,4380,0
20241104,102300,18862145,4380,4380,4380,4380,1
20241104,102200,18857765,4340,4375,4375,4340,215
20241104,102100,17923115,4400,4400,4400,4400,0
20241104,102000,17923115,4400,4400,4400,4400,0
20241104,101900,17923115,4400,4380,4400,4380,24
20241104,101800,17817780,4380,4380,4380,4380,8
20241104,101700,17782740,4380,4380,4380,4380,0
20241104,101600,17782740,4380,4380,4380,4375,11
20241104,101500,17734605,4370,4370,4370,4370,44
20241104,101400,17542325,4380,4380,4380,4380,0
20241104,101300,17542325,4380,4380,4380,4380,0
20241104,101200,17542325,4380,4380,4380,4380,0
20241104,101100,17542325,4380,4380,4380,4380,0
20241104,101000,17542325,4380,4380,4380,4380,0
20241104,100900,17542325,4380,4380,4380,4380,0
20241104,100800,17542325,4380,4380,4380,4380,0
20241104,100700,17542325,4380,4380,4380,4380,0
20241104,100600,17542325,4380,4380,4380,4380,0
20241104,100500,17542325,4380,4380,4380,4380,1
20241104,100400,17537945,4390,4390,4390,4390,0
20241104,100300,17537945,4390,4390,4390,4390,0
20241104,100200,17537945,4390,4390,4390,4390,0
20241104,100100,17537945,4390,4390,4390,4390,0
20241104,100000,17537945,4390,4390,4390,4390,0
20241104,095900,17537945,4390,4390,4390,4390,0
20241104,095800,17537945,4390,4390,4390,4390,0
20241104,095700,17537945,4390,4390,4390,4390,0
20241104,095600,17537945,4390,4390,4390,4390,0
20241104,095500,17537945,4390,4390,4390,4390,0
20241104,095400,17537945,4390,4390,4390,4390,0
20241104,095300,17537945,4390,4390,4390,4390,0
20241104,095200,17537945,4390,4390,4390,4390,0
20241104,095100,17537945,4390,4390,4390,4390,0
20241104,095000,17537945,4390,4390,4390,4390,0
20241104,094900,17537945,4390,4390,4390,4330,52
20241104,094800,17312490,4385,4385,4385,4385,6
20241104,094700,17286180,4380,4380,4380,4380,2
20241104,094600,17277420,4380,4380,4400,4380,200
20241104,094500,16397900,4380,4380,4380,4380,0
20241104,094400,16397900,4380,4380,4380,4380,0
20241104,094300,16397900,4380,4380,4380,4380,0
20241104,094200,16397900,4380,4380,4380,4380,0
20241104,094100,16397900,4380,4380,4380,4380,15
20241104,094000,16332200,4380,4380,4380,4380,2
20241104,093900,16323440,4340,4340,4340,4340,5
20241104,093800,16301740,4400,4400,4400,4400,0
20241104,093700,16301740,4400,4385,4400,4385,350
20241104,093600,14763330,4390,4390,4390,4390,290
20241104,093500,13490230,4395,4395,4395,4395,0
20241104,093400,13490230,4395,4395,4395,4395,0
20241104,093300,13490230,4395,4395,4395,4395,0
20241104,093200,13490230,4395,4340,4395,4340,405
20241104,093100,11716240,4340,4325,4340,4325,2
20241104,093000,11707575,4325,4325,4325,4325,1
20241104,092900,11703250,4350,4350,4350,4350,1
20241104,092800,11698900,4325,4290,4355,4290,104
20241104,092700,11248835,4290,4290,4290,4290,2
20241104,092600,11240255,4290,4280,4290,4270,694
20241104,092500,8275715,4290,4290,4290,4290,1
20241104,092400,8271425,4285,4285,4285,4285,3
20241104,092300,8258570,4285,4285,4285,4285,1
20241104,092200,8254285,4285,4285,4285,4285,1
20241104,092100,8250000,4285,4285,4285,4285,1
20241104,092000,8245715,4285,4285,4285,4285,1
20241104,091900,8241430,4285,4285,4285,4285,1
20241104,091800,8237145,4285,4280,4285,4280,53
20241104,091700,8010300,4280,4280,4280,4280,0
20241104,091600,8010300,4280,4280,4280,4280,1
20241104,091500,8006020,4275,4280,4280,4275,22
20241104,091400,7911865,4285,4285,4285,4285,1
20241104,091300,7907580,4285,4285,4285,4285,1
20241104,091200,7903295,4285,4285,4285,4285,2
20241104,091100,7894725,4250,4290,4290,4250,231
20241104,091000,6912760,4290,4255,4290,4255,89
20241104,090900,6533330,4300,4300,4300,4300,3
20241104,090800,6520430,4300,4300,4300,4300,21
20241104,090700,6430130,4300,4310,4310,4300,11
20241104,090600,6382820,4315,4285,4315,4285,100
20241104,090500,5953600,4285,4325,4325,4285,76
20241104,090400,5625140,4370,4350,4370,4270,106
20241104,090300,5171620,4380,4390,4390,4380,20
20241104,090200,5083920,4410,4395,4410,4395,723
20241104,090100,1895965,4415,4420,4425,4245,70
20241104,090000,1586620,4425,4395,4430,4380,360