KissMeData/331920/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,211000,66440935,3980,3980,3980,3980,543
20241105,210900,66440935,3980,3980,3980,3980,0
20241105,210800,66440935,3980,3980,3980,3980,0
20241105,210700,66440935,3980,3980,3980,3980,0
20241105,210600,66440935,3980,3980,3980,3980,0
20241105,210500,66440935,3980,3980,3980,3980,0
20241105,210400,66440935,3980,3980,3980,3980,0
20241105,210300,66440935,3980,3980,3980,3980,0
20241105,210200,66440935,3980,3980,3980,3980,0
20241105,210100,66440935,3980,3980,3980,3980,0
20241105,210000,66440935,3980,3980,3980,3980,0
20241105,205900,66440935,3980,3980,3980,3980,0
20241105,205800,66440935,3980,3980,3980,3980,0
20241105,205700,66440935,3980,3980,3980,3980,0
20241105,205600,66440935,3980,3980,3980,3980,0
20241105,205500,66440935,3980,3980,3980,3980,0
20241105,205400,66440935,3980,3980,3980,3980,0
20241105,205300,66440935,3980,3980,3980,3980,0
20241105,205200,66440935,3980,3980,3980,3980,0
20241105,205100,66440935,3980,3980,3980,3980,0
20241105,205000,66440935,3980,3980,3980,3980,0
20241105,204900,66440935,3980,3980,3980,3980,0
20241105,204800,66440935,3980,3980,3980,3980,0
20241105,204700,66440935,3980,3980,3980,3980,0
20241105,204600,66440935,3980,3980,3980,3980,0
20241105,204500,66440935,3980,3980,3980,3980,0
20241105,204400,66440935,3980,3980,3980,3980,0
20241105,204300,66440935,3980,3980,3980,3980,0
20241105,204200,66440935,3980,3980,3980,3980,0
20241105,204100,66440935,3980,3980,3980,3980,0
20241105,204000,66440935,3980,3980,3980,3980,543
20241105,203900,66440935,3980,3980,3980,3980,0
20241105,203800,66440935,3980,3980,3980,3980,0
20241105,203700,66440935,3980,3980,3980,3980,0
20241105,203600,66440935,3980,3980,3980,3980,0
20241105,203500,66440935,3980,3980,3980,3980,0
20241105,203400,66440935,3980,3980,3980,3980,0
20241105,203300,66440935,3980,3980,3980,3980,0
20241105,203200,66440935,3980,3980,3980,3980,0
20241105,203100,66440935,3980,3980,3980,3980,0
20241105,203000,66440935,3980,3980,3980,3980,0
20241105,202900,66440935,3980,3980,3980,3980,0
20241105,202800,66440935,3980,3980,3980,3980,0
20241105,202700,66440935,3980,3980,3980,3980,0
20241105,202600,66440935,3980,3980,3980,3980,0
20241105,202500,66440935,3980,3980,3980,3980,0
20241105,202400,66440935,3980,3980,3980,3980,0
20241105,202300,66440935,3980,3980,3980,3980,0
20241105,202200,66440935,3980,3980,3980,3980,0
20241105,202100,66440935,3980,3980,3980,3980,0
20241105,202000,66440935,3980,3980,3980,3980,0
20241105,201900,66440935,3980,3980,3980,3980,0
20241105,201800,66440935,3980,3980,3980,3980,0
20241105,201700,66440935,3980,3980,3980,3980,0
20241105,201600,66440935,3980,3980,3980,3980,0
20241105,201500,66440935,3980,3980,3980,3980,0
20241105,201400,66440935,3980,3980,3980,3980,0
20241105,201300,66440935,3980,3980,3980,3980,0
20241105,201200,66440935,3980,3980,3980,3980,0
20241105,201100,66440935,3980,3980,3980,3980,0
20241105,201000,66440935,3980,3980,3980,3980,543
20241105,200900,66440935,3980,3980,3980,3980,0
20241105,200800,66440935,3980,3980,3980,3980,0
20241105,200700,66440935,3980,3980,3980,3980,0
20241105,200600,66440935,3980,3980,3980,3980,0
20241105,200500,66440935,3980,3980,3980,3980,0
20241105,200400,66440935,3980,3980,3980,3980,0
20241105,200300,66440935,3980,3980,3980,3980,0
20241105,200200,66440935,3980,3980,3980,3980,0
20241105,200100,66440935,3980,3980,3980,3980,0
20241105,200000,66440935,3980,3980,3980,3980,0
20241105,195900,66440935,3980,3980,3980,3980,0
20241105,195800,66440935,3980,3980,3980,3980,0
20241105,195700,66440935,3980,3980,3980,3980,0
20241105,195600,66440935,3980,3980,3980,3980,0
20241105,195500,66440935,3980,3980,3980,3980,0
20241105,195400,66440935,3980,3980,3980,3980,0
20241105,195300,66440935,3980,3980,3980,3980,0
20241105,195200,66440935,3980,3980,3980,3980,0
20241105,195100,66440935,3980,3980,3980,3980,0
20241105,195000,66440935,3980,3980,3980,3980,0
20241105,194900,66440935,3980,3980,3980,3980,0
20241105,194800,66440935,3980,3980,3980,3980,0
20241105,194700,66440935,3980,3980,3980,3980,0
20241105,194600,66440935,3980,3980,3980,3980,0
20241105,194500,66440935,3980,3980,3980,3980,0
20241105,194400,66440935,3980,3980,3980,3980,0
20241105,194300,66440935,3980,3980,3980,3980,0
20241105,194200,66440935,3980,3980,3980,3980,0
20241105,194100,66440935,3980,3980,3980,3980,0
20241105,194000,66440935,3980,3980,3980,3980,543
20241105,193900,66440935,3980,3980,3980,3980,0
20241105,193800,66440935,3980,3980,3980,3980,0
20241105,193700,66440935,3980,3980,3980,3980,0
20241105,193600,66440935,3980,3980,3980,3980,0
20241105,193500,66440935,3980,3980,3980,3980,0
20241105,193400,66440935,3980,3980,3980,3980,0
20241105,193300,66440935,3980,3980,3980,3980,0
20241105,193200,66440935,3980,3980,3980,3980,0
20241105,193100,66440935,3980,3980,3980,3980,0
20241105,193000,66440935,3980,3980,3980,3980,0
20241105,192900,66440935,3980,3980,3980,3980,0
20241105,192800,66440935,3980,3980,3980,3980,0
20241105,192700,66440935,3980,3980,3980,3980,0
20241105,192600,66440935,3980,3980,3980,3980,0
20241105,192500,66440935,3980,3980,3980,3980,0
20241105,192400,66440935,3980,3980,3980,3980,0
20241105,192300,66440935,3980,3980,3980,3980,0
20241105,192200,66440935,3980,3980,3980,3980,0
20241105,192100,66440935,3980,3980,3980,3980,0
20241105,192000,66440935,3980,3980,3980,3980,0
20241105,191900,66440935,3980,3980,3980,3980,0
20241105,191800,66440935,3980,3980,3980,3980,0
20241105,191700,66440935,3980,3980,3980,3980,0
20241105,191600,66440935,3980,3980,3980,3980,0
20241105,191500,66440935,3980,3980,3980,3980,0
20241105,191400,66440935,3980,3980,3980,3980,0
20241105,191300,66440935,3980,3980,3980,3980,0
20241105,191200,66440935,3980,3980,3980,3980,0
20241105,191100,66440935,3980,3980,3980,3980,0
20241105,191000,66440935,3980,3980,3980,3980,543
20241105,190900,66440935,3980,3980,3980,3980,0
20241105,190800,66440935,3980,3980,3980,3980,0
20241105,190700,66440935,3980,3980,3980,3980,0
20241105,190600,66440935,3980,3980,3980,3980,0
20241105,190500,66440935,3980,3980,3980,3980,0
20241105,190400,66440935,3980,3980,3980,3980,0
20241105,190300,66440935,3980,3980,3980,3980,0
20241105,190200,66440935,3980,3980,3980,3980,0
20241105,190100,66440935,3980,3980,3980,3980,0
20241105,190000,66440935,3980,3980,3980,3980,0
20241105,185900,66440935,3980,3980,3980,3980,0
20241105,185800,66440935,3980,3980,3980,3980,0
20241105,185700,66440935,3980,3980,3980,3980,0
20241105,185600,66440935,3980,3980,3980,3980,0
20241105,185500,66440935,3980,3980,3980,3980,0
20241105,185400,66440935,3980,3980,3980,3980,0
20241105,185300,66440935,3980,3980,3980,3980,0
20241105,185200,66440935,3980,3980,3980,3980,0
20241105,185100,66440935,3980,3980,3980,3980,0
20241105,185000,66440935,3980,3980,3980,3980,0
20241105,184900,66440935,3980,3980,3980,3980,0
20241105,184800,66440935,3980,3980,3980,3980,0
20241105,184700,66440935,3980,3980,3980,3980,0
20241105,184600,66440935,3980,3980,3980,3980,0
20241105,184500,66440935,3980,3980,3980,3980,0
20241105,184400,66440935,3980,3980,3980,3980,0
20241105,184300,66440935,3980,3980,3980,3980,0
20241105,184200,66440935,3980,3980,3980,3980,0
20241105,184100,66440935,3980,3980,3980,3980,0
20241105,184000,66440935,3980,3980,3980,3980,543
20241105,183900,66440935,3980,3980,3980,3980,0
20241105,183800,66440935,3980,3980,3980,3980,0
20241105,183700,66440935,3980,3980,3980,3980,0
20241105,183600,66440935,3980,3980,3980,3980,0
20241105,183500,66440935,3980,3980,3980,3980,0
20241105,183400,66440935,3980,3980,3980,3980,0
20241105,183300,66440935,3980,3980,3980,3980,0
20241105,183200,66440935,3980,3980,3980,3980,0
20241105,183100,66440935,3980,3980,3980,3980,0
20241105,183000,66440935,3980,3980,3980,3980,0
20241105,182900,66440935,3980,3980,3980,3980,0
20241105,182800,66440935,3980,3980,3980,3980,0
20241105,182700,66440935,3980,3980,3980,3980,0
20241105,182600,66440935,3980,3980,3980,3980,0
20241105,182500,66440935,3980,3980,3980,3980,0
20241105,182400,66440935,3980,3980,3980,3980,0
20241105,182300,66440935,3980,3980,3980,3980,0
20241105,182200,66440935,3980,3980,3980,3980,0
20241105,182100,66440935,3980,3980,3980,3980,0
20241105,182000,66440935,3980,3980,3980,3980,0
20241105,181900,66440935,3980,3980,3980,3980,0
20241105,181800,66440935,3980,3980,3980,3980,0
20241105,181700,66440935,3980,3980,3980,3980,0
20241105,181600,66440935,3980,3980,3980,3980,0
20241105,181500,66440935,3980,3980,3980,3980,0
20241105,181400,66440935,3980,3980,3980,3980,0
20241105,181300,66440935,3980,3980,3980,3980,0
20241105,181200,66440935,3980,3980,3980,3980,0
20241105,181100,66440935,3980,3980,3980,3980,0
20241105,181000,66440935,3980,3980,3980,3980,543
20241105,180900,66440935,3980,3980,3980,3980,0
20241105,180800,66440935,3980,3980,3980,3980,0
20241105,180700,66440935,3980,3980,3980,3980,0
20241105,180600,66440935,3980,3980,3980,3980,0
20241105,180500,66440935,3980,3980,3980,3980,0
20241105,180400,66440935,3980,3980,3980,3980,0
20241105,180300,66440935,3980,3980,3980,3980,0
20241105,180200,66440935,3980,3980,3980,3980,0
20241105,180100,66440935,3980,3980,3980,3980,0
20241105,180000,66440935,3980,3980,3980,3980,0
20241105,175900,66440935,3980,3980,3980,3980,0
20241105,175800,66440935,3980,3980,3980,3980,0
20241105,175700,66440935,3980,3980,3980,3980,0
20241105,175600,66440935,3980,3980,3980,3980,0
20241105,175500,66440935,3980,3980,3980,3980,0
20241105,175400,66440935,3980,3980,3980,3980,0
20241105,175300,66440935,3980,3980,3980,3980,0
20241105,175200,66440935,3980,3980,3980,3980,0
20241105,175100,66440935,3980,3980,3980,3980,0
20241105,175000,66440935,3980,3980,3980,3980,0
20241105,174900,66440935,3980,3980,3980,3980,0
20241105,174800,66440935,3980,3980,3980,3980,0
20241105,174700,66440935,3980,3980,3980,3980,0
20241105,174600,66440935,3980,3980,3980,3980,0
20241105,174500,66440935,3980,3980,3980,3980,0
20241105,174400,66440935,3980,3980,3980,3980,0
20241105,174300,66440935,3980,3980,3980,3980,0
20241105,174200,66440935,3980,3980,3980,3980,0
20241105,174100,66440935,3980,3980,3980,3980,0
20241105,174000,66440935,3980,3980,3980,3980,543
20241105,173900,66440935,3980,3980,3980,3980,0
20241105,173800,66440935,3980,3980,3980,3980,0
20241105,173700,66440935,3980,3980,3980,3980,0
20241105,173600,66440935,3980,3980,3980,3980,0
20241105,173500,66440935,3980,3980,3980,3980,0
20241105,173400,66440935,3980,3980,3980,3980,0
20241105,173300,66440935,3980,3980,3980,3980,0
20241105,173200,66440935,3980,3980,3980,3980,0
20241105,173100,66440935,3980,3980,3980,3980,0
20241105,173000,66440935,3980,3980,3980,3980,0
20241105,172900,66440935,3980,3980,3980,3980,0
20241105,172800,66440935,3980,3980,3980,3980,0
20241105,172700,66440935,3980,3980,3980,3980,0
20241105,172600,66440935,3980,3980,3980,3980,0
20241105,172500,66440935,3980,3980,3980,3980,0
20241105,172400,66440935,3980,3980,3980,3980,0
20241105,172300,66440935,3980,3980,3980,3980,0
20241105,172200,66440935,3980,3980,3980,3980,0
20241105,172100,66440935,3980,3980,3980,3980,0
20241105,172000,66440935,3980,3980,3980,3980,0
20241105,171900,66440935,3980,3980,3980,3980,0
20241105,171800,66440935,3980,3980,3980,3980,0
20241105,171700,66440935,3980,3980,3980,3980,0
20241105,171600,66440935,3980,3980,3980,3980,0
20241105,171500,66440935,3980,3980,3980,3980,0
20241105,171400,66440935,3980,3980,3980,3980,0
20241105,171300,66440935,3980,3980,3980,3980,0
20241105,171200,66440935,3980,3980,3980,3980,0
20241105,171100,66440935,3980,3980,3980,3980,0
20241105,171000,66440935,3980,3980,3980,3980,543
20241105,170900,66440935,3980,3980,3980,3980,0
20241105,170800,66440935,3980,3980,3980,3980,0
20241105,170700,66440935,3980,3980,3980,3980,0
20241105,170600,66440935,3980,3980,3980,3980,0
20241105,170500,66440935,3980,3980,3980,3980,0
20241105,170400,66440935,3980,3980,3980,3980,0
20241105,170300,66440935,3980,3980,3980,3980,0
20241105,170200,66440935,3980,3980,3980,3980,0
20241105,170100,66440935,3980,3980,3980,3980,0
20241105,170000,66440935,3980,3980,3980,3980,0
20241105,165900,66440935,3980,3980,3980,3980,0
20241105,165800,66440935,3980,3980,3980,3980,0
20241105,165700,66440935,3980,3980,3980,3980,0
20241105,165600,66440935,3980,3980,3980,3980,0
20241105,165500,66440935,3980,3980,3980,3980,0
20241105,165400,66440935,3980,3980,3980,3980,0
20241105,165300,66440935,3980,3980,3980,3980,0
20241105,165200,66440935,3980,3980,3980,3980,0
20241105,165100,66440935,3980,3980,3980,3980,0
20241105,165000,66440935,3980,3980,3980,3980,0
20241105,164900,66440935,3980,3980,3980,3980,0
20241105,164800,66440935,3980,3980,3980,3980,0
20241105,164700,66440935,3980,3980,3980,3980,0
20241105,164600,66440935,3980,3980,3980,3980,0
20241105,164500,66440935,3980,3980,3980,3980,0
20241105,164400,66440935,3980,3980,3980,3980,0
20241105,164300,66440935,3980,3980,3980,3980,0
20241105,164200,66440935,3980,3980,3980,3980,0
20241105,164100,66440935,3980,3980,3980,3980,0
20241105,164000,66440935,3980,3980,3980,3980,543
20241105,163900,66440935,3980,3980,3980,3980,0
20241105,163800,66440935,3980,3980,3980,3980,0
20241105,163700,66440935,3980,3980,3980,3980,0
20241105,163600,66440935,3980,3980,3980,3980,0
20241105,163500,66440935,3980,3980,3980,3980,0
20241105,163400,66440935,3980,3980,3980,3980,0
20241105,163300,66440935,3980,3980,3980,3980,0
20241105,163200,66440935,3980,3980,3980,3980,0
20241105,163100,66440935,3980,3980,3980,3980,0
20241105,163000,66440935,3980,3980,3980,3980,0
20241105,162900,66440935,3980,3980,3980,3980,0
20241105,162800,66440935,3980,3980,3980,3980,0
20241105,162700,66440935,3980,3980,3980,3980,0
20241105,162600,66440935,3980,3980,3980,3980,0
20241105,162500,66440935,3980,3980,3980,3980,0
20241105,162400,66440935,3980,3980,3980,3980,0
20241105,162300,66440935,3980,3980,3980,3980,0
20241105,162200,66440935,3980,3980,3980,3980,0
20241105,162100,66440935,3980,3980,3980,3980,0
20241105,162000,66440935,3980,3980,3980,3980,0
20241105,161900,66440935,3980,3980,3980,3980,0
20241105,161800,66440935,3980,3980,3980,3980,0
20241105,161700,66440935,3980,3980,3980,3980,0
20241105,161600,66440935,3980,3980,3980,3980,0
20241105,161500,66440935,3980,3980,3980,3980,0
20241105,161400,66440935,3980,3980,3980,3980,0
20241105,161300,66440935,3980,3980,3980,3980,0
20241105,161200,66440935,3980,3980,3980,3980,0
20241105,161100,66440935,3980,3980,3980,3980,0
20241105,161000,66440935,3980,3980,3980,3980,543
20241105,160900,66440935,3980,3980,3980,3980,0
20241105,160800,66440935,3980,3980,3980,3980,0
20241105,160700,66440935,3980,3980,3980,3980,0
20241105,160600,66440935,3980,3980,3980,3980,0
20241105,160500,66440935,3980,3980,3980,3980,0
20241105,160400,66440935,3980,3980,3980,3980,0
20241105,160300,66440935,3980,3980,3980,3980,0
20241105,160200,66440935,3980,3980,3980,3980,0
20241105,160100,66440935,3980,3980,3980,3980,0
20241105,160000,66440935,3980,3980,3980,3980,0
20241105,155900,66440935,3980,3980,3980,3980,0
20241105,155800,66440935,3980,3980,3980,3980,0
20241105,155700,66440935,3980,3980,3980,3980,0
20241105,155600,66440935,3980,3980,3980,3980,0
20241105,155500,66440935,3980,3980,3980,3980,0
20241105,155400,66440935,3980,3980,3980,3980,0
20241105,155300,66440935,3980,3980,3980,3980,0
20241105,155200,66440935,3980,3980,3980,3980,0
20241105,155100,66440935,3980,3980,3980,3980,0
20241105,155000,66440935,3980,3980,3980,3980,0
20241105,154900,66440935,3980,3980,3980,3980,0
20241105,154800,66440935,3980,3980,3980,3980,0
20241105,154700,66440935,3980,3980,3980,3980,0
20241105,154600,66440935,3980,3980,3980,3980,0
20241105,154500,66440935,3980,3980,3980,3980,0
20241105,154400,66440935,3980,3980,3980,3980,0
20241105,154300,66440935,3980,3980,3980,3980,0
20241105,154200,66440935,3980,3980,3980,3980,0
20241105,154100,66440935,3980,3980,3980,3980,0
20241105,154000,66440935,3980,3980,3980,3980,543
20241105,153900,66440935,3980,3980,3980,3980,0
20241105,153800,66440935,3980,3980,3980,3980,0
20241105,153700,66440935,3980,3980,3980,3980,0
20241105,153600,66440935,3980,3980,3980,3980,0
20241105,153500,66440935,3980,3980,3980,3980,0
20241105,153400,66440935,3980,3980,3980,3980,0
20241105,153300,66440935,3980,3980,3980,3980,0
20241105,153200,66440935,3980,3980,3980,3980,0
20241105,153100,66440935,3980,3980,3980,3980,0
20241105,153000,66440935,3980,3980,3980,3980,543
20241105,152900,64279795,3950,3950,3950,3950,0
20241105,152800,64279795,3950,3950,3950,3950,0
20241105,152700,64279795,3950,3950,3950,3950,0
20241105,152600,64279795,3950,3950,3950,3950,0
20241105,152500,64279795,3950,3950,3950,3950,0
20241105,152400,64279795,3950,3950,3950,3950,0
20241105,152300,64279795,3950,3950,3950,3950,0
20241105,152200,64279795,3950,3950,3950,3950,0
20241105,152100,64279795,3950,3950,3950,3950,0
20241105,152000,64279795,3950,3950,3950,3950,0
20241105,151900,64279795,3950,3930,3950,3930,200
20241105,151800,63493585,3950,3950,3950,3950,52
20241105,151700,63288185,3950,3950,3975,3950,28
20241105,151600,63177535,3950,3950,3950,3950,16
20241105,151500,63114335,3950,3950,3950,3950,0
20241105,151400,63114335,3950,3960,3960,3950,17
20241105,151300,63047160,3975,3975,3975,3975,2
20241105,151200,63039210,3950,3950,3950,3950,16
20241105,151100,62976010,3980,3950,3980,3950,48
20241105,151000,62785390,3950,3970,3970,3950,11
20241105,150900,62741885,3980,3975,3980,3975,14
20241105,150800,62686170,3970,3975,3975,3970,17
20241105,150700,62618675,3980,3960,3980,3960,246
20241105,150600,61644045,3955,3940,3955,3940,1283
20241105,150500,56576235,3950,3935,3950,3935,101
20241105,150400,56178785,3950,3950,3950,3950,100
20241105,150300,55783785,3950,3935,3950,3935,101
20241105,150200,55386335,3950,3945,3950,3945,9
20241105,150100,55350825,3950,3950,3950,3950,0
20241105,150000,55350825,3950,3950,3950,3950,27
20241105,145900,55244175,3950,3950,3950,3950,0
20241105,145800,55244175,3950,3950,3950,3950,0
20241105,145700,55244175,3950,3950,3950,3950,0
20241105,145600,55244175,3950,3950,3950,3950,0
20241105,145500,55244175,3950,3950,3950,3950,0
20241105,145400,55244175,3950,3950,3950,3950,30
20241105,145300,55125675,3950,3950,3950,3950,101
20241105,145200,54726725,3945,3945,3945,3945,9
20241105,145100,54691220,3945,3925,3945,3925,3
20241105,145000,54679425,3945,3945,3945,3945,10
20241105,144900,54639975,3950,3950,3950,3950,0
20241105,144800,54639975,3950,3950,3950,3950,0
20241105,144700,54639975,3950,3950,3950,3950,0
20241105,144600,54639975,3950,3950,3950,3950,0
20241105,144500,54639975,3950,3950,3950,3950,0
20241105,144400,54639975,3950,3950,3950,3950,0
20241105,144300,54639975,3950,3950,3950,3950,33
20241105,144200,54509625,3955,3955,3955,3955,0
20241105,144100,54509625,3955,3955,3955,3955,0
20241105,144000,54509625,3955,3955,3955,3955,0
20241105,143900,54509625,3955,3955,3955,3955,1
20241105,143800,54505670,3945,3945,3945,3945,0
20241105,143700,54505670,3945,3945,3945,3945,0
20241105,143600,54505670,3945,3945,3945,3945,0
20241105,143500,54505670,3945,3945,3945,3945,0
20241105,143400,54505670,3945,3945,3945,3945,0
20241105,143300,54505670,3945,3945,3945,3945,0
20241105,143200,54505670,3945,3945,3945,3945,0
20241105,143100,54505670,3945,3945,3945,3945,0
20241105,143000,54505670,3945,3945,3945,3945,1
20241105,142900,54501725,3945,3945,3945,3945,0
20241105,142800,54501725,3945,3945,3945,3945,0
20241105,142700,54501725,3945,3945,3945,3945,0
20241105,142600,54501725,3945,3945,3945,3945,1
20241105,142500,54497780,3955,3955,3955,3955,0
20241105,142400,54497780,3955,3955,3955,3955,0
20241105,142300,54497780,3955,3955,3955,3955,0
20241105,142200,54497780,3955,3955,3955,3955,0
20241105,142100,54497780,3955,3955,3955,3955,0
20241105,142000,54497780,3955,3955,3955,3955,0
20241105,141900,54497780,3955,3955,3955,3955,0
20241105,141800,54497780,3955,3955,3955,3955,0
20241105,141700,54497780,3955,3955,3955,3955,0
20241105,141600,54497780,3955,3955,3955,3955,0
20241105,141500,54497780,3955,3935,3955,3935,270
20241105,141400,53433910,3925,3925,3925,3925,0
20241105,141300,53433910,3925,3925,3925,3925,1
20241105,141200,53429985,3935,3935,3935,3935,1
20241105,141100,53426050,3925,3925,3925,3925,0
20241105,141000,53426050,3925,3925,3925,3925,0
20241105,140900,53426050,3925,3925,3925,3925,0
20241105,140800,53426050,3925,3925,3925,3925,0
20241105,140700,53426050,3925,3925,3925,3925,0
20241105,140600,53426050,3925,3925,3925,3925,0
20241105,140500,53426050,3925,3925,3925,3925,0
20241105,140400,53426050,3925,3925,3925,3925,0
20241105,140300,53426050,3925,3925,3925,3925,0
20241105,140200,53426050,3925,3925,3925,3925,0
20241105,140100,53426050,3925,3925,3925,3925,0
20241105,140000,53426050,3925,3925,3925,3925,0
20241105,135900,53426050,3925,3925,3925,3925,1
20241105,135800,53422125,3935,3935,3935,3935,0
20241105,135700,53422125,3935,3935,3935,3935,0
20241105,135600,53422125,3935,3935,3935,3935,0
20241105,135500,53422125,3935,3935,3935,3935,0
20241105,135400,53422125,3935,3935,3935,3935,0
20241105,135300,53422125,3935,3935,3935,3935,0
20241105,135200,53422125,3935,3935,3935,3935,0
20241105,135100,53422125,3935,3935,3935,3935,127
20241105,135000,52922380,3935,3935,3935,3935,0
20241105,134900,52922380,3935,3935,3935,3935,1
20241105,134800,52918445,3925,3925,3925,3925,100
20241105,134700,52525945,3925,3925,3925,3925,0
20241105,134600,52525945,3925,3925,3925,3925,0
20241105,134500,52525945,3925,3925,3925,3925,0
20241105,134400,52525945,3925,3925,3925,3925,0
20241105,134300,52525945,3925,3925,3925,3925,34
20241105,134200,52392495,3925,3945,3945,3925,300
20241105,134100,51214775,3950,3950,3950,3950,0
20241105,134000,51214775,3950,3950,3950,3950,0
20241105,133900,51214775,3950,3950,3950,3950,0
20241105,133800,51214775,3950,3950,3950,3950,0
20241105,133700,51214775,3950,3950,3950,3950,0
20241105,133600,51214775,3950,3950,3950,3950,0
20241105,133500,51214775,3950,3950,3950,3950,0
20241105,133400,51214775,3950,3950,3950,3950,0
20241105,133300,51214775,3950,3950,3950,3950,5
20241105,133200,51195025,3950,3950,3950,3950,0
20241105,133100,51195025,3950,3950,3955,3950,21
20241105,133000,51112070,3945,3945,3945,3945,3
20241105,132900,51100235,3955,3955,3955,3955,0
20241105,132800,51100235,3955,3955,3955,3955,0
20241105,132700,51100235,3955,3955,3955,3955,0
20241105,132600,51100235,3955,3955,3955,3955,0
20241105,132500,51100235,3955,3955,3955,3955,0
20241105,132400,51100235,3955,3955,3955,3955,0
20241105,132300,51100235,3955,3955,3955,3955,0
20241105,132200,51100235,3955,3955,3955,3955,0
20241105,132100,51100235,3955,3955,3955,3955,0
20241105,132000,51100235,3955,3955,3955,3955,0
20241105,131900,51100235,3955,3955,3955,3955,0
20241105,131800,51100235,3955,3955,3955,3955,0
20241105,131700,51100235,3955,3955,3955,3955,0
20241105,131600,51100235,3955,3955,3955,3955,1
20241105,131500,51096280,3935,3935,3935,3935,0
20241105,131400,51096280,3935,3935,3935,3935,0
20241105,131300,51096280,3935,3935,3935,3935,0
20241105,131200,51096280,3935,3935,3935,3935,0
20241105,131100,51096280,3935,3935,3935,3935,0
20241105,131000,51096280,3935,3935,3935,3935,2
20241105,130900,51088410,3935,3935,3935,3935,0
20241105,130800,51088410,3935,3935,3935,3935,0
20241105,130700,51088410,3935,3935,3935,3935,50
20241105,130600,50891660,3935,3935,3935,3935,21
20241105,130500,50809025,3955,3955,3955,3955,0
20241105,130400,50809025,3955,3955,3955,3955,1
20241105,130300,50805070,3935,3935,3935,3935,21
20241105,130200,50722435,3935,3935,3935,3935,0
20241105,130100,50722435,3935,3935,3935,3935,0
20241105,130000,50722435,3935,3935,3935,3935,121
20241105,125900,50246300,3935,3935,3935,3935,0
20241105,125800,50246300,3935,3935,3935,3935,0
20241105,125700,50246300,3935,3935,3935,3935,20
20241105,125600,50167600,3935,3935,3935,3935,0
20241105,125500,50167600,3935,3935,3935,3935,20
20241105,125400,50088900,3940,3940,3940,3940,0
20241105,125300,50088900,3940,3940,3940,3940,0
20241105,125200,50088900,3940,3940,3940,3940,0
20241105,125100,50088900,3940,3940,3940,3940,35
20241105,125000,49951000,3965,3965,3965,3965,1
20241105,124900,49947035,3945,3945,3945,3945,0
20241105,124800,49947035,3945,3945,3945,3945,0
20241105,124700,49947035,3945,3945,3945,3945,0
20241105,124600,49947035,3945,3945,3945,3945,0
20241105,124500,49947035,3945,3945,3945,3945,0
20241105,124400,49947035,3945,3945,3945,3945,0
20241105,124300,49947035,3945,3950,3950,3945,343
20241105,124200,48593750,3970,3970,3970,3970,0
20241105,124100,48593750,3970,3970,3970,3970,0
20241105,124000,48593750,3970,3970,3970,3970,0
20241105,123900,48593750,3970,3970,3970,3970,222
20241105,123800,47712410,3950,3950,3950,3950,0
20241105,123700,47712410,3950,3950,3950,3950,0
20241105,123600,47712410,3950,3950,3950,3950,0
20241105,123500,47712410,3950,3950,3950,3950,0
20241105,123400,47712410,3950,3950,3950,3950,0
20241105,123300,47712410,3950,3950,3950,3950,0
20241105,123200,47712410,3950,3950,3950,3950,1
20241105,123100,47708460,3945,3945,3945,3945,0
20241105,123000,47708460,3945,3945,3945,3945,0
20241105,122900,47708460,3945,3945,3945,3945,0
20241105,122800,47708460,3945,3945,3945,3945,120
20241105,122700,47235060,3945,3945,3945,3945,0
20241105,122600,47235060,3945,3945,3945,3945,0
20241105,122500,47235060,3945,3945,3945,3945,0
20241105,122400,47235060,3945,3945,3945,3945,145
20241105,122300,46663035,3945,3945,3945,3945,0
20241105,122200,46663035,3945,3945,3945,3945,0
20241105,122100,46663035,3945,3945,3945,3945,0
20241105,122000,46663035,3945,3945,3945,3945,0
20241105,121900,46663035,3945,3945,3945,3945,0
20241105,121800,46663035,3945,3945,3945,3945,0
20241105,121700,46663035,3945,3945,3945,3945,0
20241105,121600,46663035,3945,3945,3945,3945,0
20241105,121500,46663035,3945,3945,3945,3945,0
20241105,121400,46663035,3945,3945,3945,3945,0
20241105,121300,46663035,3945,3945,3945,3945,0
20241105,121200,46663035,3945,3945,3945,3945,0
20241105,121100,46663035,3945,3945,3945,3945,0
20241105,121000,46663035,3945,3945,3945,3945,0
20241105,120900,46663035,3945,3945,3945,3945,0
20241105,120800,46663035,3945,3945,3945,3945,0
20241105,120700,46663035,3945,3950,3950,3945,310
20241105,120600,45439585,3950,3950,3950,3950,0
20241105,120500,45439585,3950,3970,3970,3950,130
20241105,120400,44923585,3970,3970,3970,3970,0
20241105,120300,44923585,3970,3970,3970,3970,0
20241105,120200,44923585,3970,3970,3970,3970,0
20241105,120100,44923585,3970,3970,3970,3970,1
20241105,120000,44919615,3950,3950,3950,3950,0
20241105,115900,44919615,3950,3950,3950,3950,121
20241105,115800,44441665,3970,3970,3970,3970,0
20241105,115700,44441665,3970,3970,3970,3970,0
20241105,115600,44441665,3970,3970,3970,3970,0
20241105,115500,44441665,3970,3945,3970,3945,16
20241105,115400,44378520,3970,3965,3970,3965,87
20241105,115300,44033560,3945,3945,3945,3945,19
20241105,115200,43958605,3965,3945,3965,3945,23
20241105,115100,43867850,3965,3965,3965,3965,0
20241105,115000,43867850,3965,3965,3965,3965,0
20241105,114900,43867850,3965,3945,3965,3945,29
20241105,114800,43753425,3965,3965,3965,3965,0
20241105,114700,43753425,3965,3945,3965,3945,20
20241105,114600,43674505,3965,3965,3965,3965,0
20241105,114500,43674505,3965,3965,3965,3965,1
20241105,114400,43670540,3945,3945,3945,3945,19
20241105,114300,43595585,3945,3945,3945,3945,0
20241105,114200,43595585,3945,3945,3945,3945,18
20241105,114100,43524575,3945,3945,3945,3945,0
20241105,114000,43524575,3945,3945,3945,3945,19
20241105,113900,43449620,3945,3945,3945,3945,0
20241105,113800,43449620,3945,3945,3945,3945,0
20241105,113700,43449620,3945,3945,3945,3945,21
20241105,113600,43366775,3945,3945,3945,3945,0
20241105,113500,43366775,3945,3945,3945,3945,1
20241105,113400,43362830,3945,3945,3945,3945,22
20241105,113300,43276040,3945,3945,3945,3945,0
20241105,113200,43276040,3945,3945,3945,3945,0
20241105,113100,43276040,3945,3950,3950,3945,3
20241105,113000,43264200,3970,3970,3970,3970,0
20241105,112900,43264200,3970,3970,3970,3970,0
20241105,112800,43264200,3970,3970,3970,3970,28
20241105,112700,43153040,3970,3970,3970,3970,0
20241105,112600,43153040,3970,3970,3970,3970,0
20241105,112500,43153040,3970,3970,3970,3970,0
20241105,112400,43153040,3970,3970,3970,3970,186
20241105,112300,42414620,3960,3960,3960,3960,50
20241105,112200,42216620,3960,3960,3960,3960,1
20241105,112100,42212660,3935,3935,3935,3935,0
20241105,112000,42212660,3935,3935,3935,3935,0
20241105,111900,42212660,3935,3935,3935,3935,0
20241105,111800,42212660,3935,3935,3935,3935,0
20241105,111700,42212660,3935,3935,3935,3935,0
20241105,111600,42212660,3935,3935,3935,3935,0
20241105,111500,42212660,3935,3935,3935,3935,101
20241105,111400,41815225,3965,3965,3965,3965,50
20241105,111300,41616975,3965,3965,3965,3965,0
20241105,111200,41616975,3965,3965,3965,3965,0
20241105,111100,41616975,3965,3965,3965,3965,0
20241105,111000,41616975,3965,3965,3965,3965,0
20241105,110900,41616975,3965,3965,3965,3965,0
20241105,110800,41616975,3965,3965,3965,3965,0
20241105,110700,41616975,3965,3965,3965,3965,0
20241105,110600,41616975,3965,3965,3965,3965,150
20241105,110500,41022225,3960,3960,3960,3960,180
20241105,110400,40309425,3950,3950,3950,3950,0
20241105,110300,40309425,3950,3950,3950,3950,0
20241105,110200,40309425,3950,3950,3950,3950,0
20241105,110100,40309425,3950,3950,3950,3950,0
20241105,110000,40309425,3950,3950,3950,3950,0
20241105,105900,40309425,3950,3950,3950,3950,0
20241105,105800,40309425,3950,3950,3950,3950,0
20241105,105700,40309425,3950,3950,3950,3950,0
20241105,105600,40309425,3950,3950,3950,3950,0
20241105,105500,40309425,3950,3950,3950,3950,260
20241105,105400,39282425,3950,3950,3950,3950,190
20241105,105300,38531925,3955,3955,3955,3955,0
20241105,105200,38531925,3955,3955,3955,3955,0
20241105,105100,38531925,3955,3955,3955,3955,1
20241105,105000,38527970,3935,3935,3935,3935,0
20241105,104900,38527970,3935,3935,3935,3935,0
20241105,104800,38527970,3935,3935,3935,3935,0
20241105,104700,38527970,3935,3935,3935,3935,14
20241105,104600,38472880,3955,3955,3955,3955,168
20241105,104500,37808440,3955,3955,3955,3955,0
20241105,104400,37808440,3955,3955,3955,3955,17
20241105,104300,37741205,3940,3940,3940,3940,16
20241105,104200,37678165,3935,3935,3935,3935,0
20241105,104100,37678165,3935,3935,3935,3935,16
20241105,104000,37615205,3935,3935,3935,3935,0
20241105,103900,37615205,3935,3935,3935,3935,0
20241105,103800,37615205,3935,3935,3935,3935,130
20241105,103700,37103655,3935,3935,3935,3935,39
20241105,103600,36950190,3935,3935,3935,3935,16
20241105,103500,36887230,3950,3950,3950,3950,1
20241105,103400,36883280,3935,3935,3935,3935,15
20241105,103300,36824255,3955,3955,3955,3955,0
20241105,103200,36824255,3955,3935,3955,3935,15
20241105,103100,36765210,3955,3955,3955,3955,0
20241105,103000,36765210,3955,3935,3955,3935,152
20241105,102900,36164370,3935,3935,3935,3935,0
20241105,102800,36164370,3935,3935,3935,3935,0
20241105,102700,36164370,3935,3935,3935,3935,37
20241105,102600,36018775,3935,3935,3935,3935,0
20241105,102500,36018775,3935,3945,3950,3935,289
20241105,102400,34878660,3940,3945,3945,3940,49
20241105,102300,34685570,3960,3960,3960,3960,1
20241105,102200,34681610,3915,3915,3915,3915,0
20241105,102100,34681610,3915,3960,3960,3915,101
20241105,102000,34286150,3940,3940,3940,3940,1
20241105,101900,34282210,3940,3940,3940,3940,9
20241105,101800,34246750,3945,3945,3945,3945,110
20241105,101700,33812800,3985,3940,3985,3940,311
20241105,101600,32587415,3940,3940,3940,3940,0
20241105,101500,32587415,3940,3940,3940,3940,0
20241105,101400,32587415,3940,3940,3940,3940,0
20241105,101300,32587415,3940,3940,3940,3940,0
20241105,101200,32587415,3940,3940,3940,3940,0
20241105,101100,32587415,3940,3940,3940,3940,0
20241105,101000,32587415,3940,3940,3940,3940,1
20241105,100900,32583475,3940,3940,3940,3940,0
20241105,100800,32583475,3940,3930,3940,3930,2
20241105,100700,32575605,3930,3930,3930,3930,1
20241105,100600,32571675,3915,3915,3915,3915,55
20241105,100500,32356350,3915,3915,3915,3915,0
20241105,100400,32356350,3915,3915,3915,3915,2
20241105,100300,32348520,3915,3915,3915,3915,0
20241105,100200,32348520,3915,3915,3915,3915,0
20241105,100100,32348520,3915,3915,3915,3915,0
20241105,100000,32348520,3915,3915,3915,3915,1
20241105,095900,32344605,3900,3925,3925,3900,916
20241105,095800,28755420,3930,3935,3935,3930,162
20241105,095700,28118250,3935,3935,3935,3935,0
20241105,095600,28118250,3935,3935,3935,3935,0
20241105,095500,28118250,3935,3935,3935,3935,0
20241105,095400,28118250,3935,3935,3935,3935,0
20241105,095300,28118250,3935,3950,3950,3935,1312
20241105,095200,22948795,3955,3955,3955,3955,164
20241105,095100,22300175,3955,3955,3955,3955,3
20241105,095000,22288310,3970,3970,3970,3970,0
20241105,094900,22288310,3970,3970,3970,3970,1
20241105,094800,22284340,3970,3970,3970,3970,0
20241105,094700,22284340,3970,3970,3970,3970,0
20241105,094600,22284340,3970,3970,3970,3970,0
20241105,094500,22284340,3970,3970,3970,3970,189
20241105,094400,21534010,4000,4000,4000,4000,0
20241105,094300,21534010,4000,4000,4000,4000,0
20241105,094200,21534010,4000,4000,4000,4000,2
20241105,094100,21526010,4000,3985,4000,3980,60
20241105,094000,21286920,4005,4005,4005,4005,1
20241105,093900,21282915,3990,4000,4000,3990,211
20241105,093800,20440505,4005,4005,4005,4005,0
20241105,093700,20440505,4005,4005,4005,4005,0
20241105,093600,20440505,4005,4005,4005,4005,21
20241105,093500,20356400,4000,4000,4005,4000,288
20241105,093400,19204345,4000,4000,4000,4000,23
20241105,093300,19112345,4000,4000,4000,4000,2
20241105,093200,19104345,3995,3990,3995,3990,664
20241105,093100,16451670,3990,3990,3990,3990,0
20241105,093000,16451670,3990,3970,3990,3970,80
20241105,092900,16132970,3985,3985,3985,3985,0
20241105,092800,16132970,3985,3985,3985,3985,93
20241105,092700,15762365,3985,3985,3985,3985,0
20241105,092600,15762365,3985,3985,3985,3985,0
20241105,092500,15762365,3985,3965,3985,3960,815
20241105,092400,12517335,3970,3970,3970,3970,0
20241105,092300,12517335,3970,3970,3970,3970,0
20241105,092200,12517335,3970,3970,3985,3970,406
20241105,092100,10901910,3970,3950,3970,3950,137
20241105,092000,10360070,3945,3945,3945,3945,264
20241105,091900,9318590,3945,3945,3945,3945,0
20241105,091800,9318590,3945,3945,3945,3945,207
20241105,091700,8501975,3945,3945,3945,3945,100
20241105,091600,8107475,3945,3945,3945,3945,100
20241105,091500,7712975,3945,3945,3945,3945,325
20241105,091400,6430850,3945,3945,3945,3945,0
20241105,091300,6430850,3945,3945,3945,3945,0
20241105,091200,6430850,3945,3935,3945,3935,616
20241105,091100,4006880,3935,3925,3935,3920,149
20241105,091000,3422095,3935,3930,3935,3930,2
20241105,090900,3414230,3935,3935,3935,3935,0
20241105,090800,3414230,3935,3935,3935,3935,0
20241105,090700,3414230,3935,3935,3935,3935,62
20241105,090600,3170260,3935,3920,3935,3920,56
20241105,090500,2950710,3920,3920,3920,3920,109
20241105,090400,2523430,3920,3920,3920,3920,0
20241105,090300,2523430,3920,3920,3920,3920,14
20241105,090200,2468550,3910,3920,3920,3910,399
20241105,090100,904555,3930,3930,3930,3930,0
20241105,090000,904555,3930,3940,3940,3920,230