KissMeData/144960/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,202100,198520200,4860,4860,4860,4860,614
20241104,202000,198520200,4860,4860,4860,4860,0
20241104,201900,198520200,4860,4860,4860,4860,0
20241104,201800,198520200,4860,4860,4860,4860,0
20241104,201700,198520200,4860,4860,4860,4860,0
20241104,201600,198520200,4860,4860,4860,4860,0
20241104,201500,198520200,4860,4860,4860,4860,0
20241104,201400,198520200,4860,4860,4860,4860,0
20241104,201300,198520200,4860,4860,4860,4860,0
20241104,201200,198520200,4860,4860,4860,4860,0
20241104,201100,198520200,4860,4860,4860,4860,0
20241104,201000,198520200,4860,4860,4860,4860,0
20241104,200900,198520200,4860,4860,4860,4860,0
20241104,200800,198520200,4860,4860,4860,4860,0
20241104,200700,198520200,4860,4860,4860,4860,0
20241104,200600,198520200,4860,4860,4860,4860,0
20241104,200500,198520200,4860,4860,4860,4860,0
20241104,200400,198520200,4860,4860,4860,4860,0
20241104,200300,198520200,4860,4860,4860,4860,0
20241104,200200,198520200,4860,4860,4860,4860,0
20241104,200100,198520200,4860,4860,4860,4860,0
20241104,200000,198520200,4860,4860,4860,4860,0
20241104,195900,198520200,4860,4860,4860,4860,0
20241104,195800,198520200,4860,4860,4860,4860,0
20241104,195700,198520200,4860,4860,4860,4860,0
20241104,195600,198520200,4860,4860,4860,4860,0
20241104,195500,198520200,4860,4860,4860,4860,0
20241104,195400,198520200,4860,4860,4860,4860,0
20241104,195300,198520200,4860,4860,4860,4860,0
20241104,195200,198520200,4860,4860,4860,4860,0
20241104,195100,198520200,4860,4860,4860,4860,614
20241104,195000,198520200,4860,4860,4860,4860,0
20241104,194900,198520200,4860,4860,4860,4860,0
20241104,194800,198520200,4860,4860,4860,4860,0
20241104,194700,198520200,4860,4860,4860,4860,0
20241104,194600,198520200,4860,4860,4860,4860,0
20241104,194500,198520200,4860,4860,4860,4860,0
20241104,194400,198520200,4860,4860,4860,4860,0
20241104,194300,198520200,4860,4860,4860,4860,0
20241104,194200,198520200,4860,4860,4860,4860,0
20241104,194100,198520200,4860,4860,4860,4860,0
20241104,194000,198520200,4860,4860,4860,4860,0
20241104,193900,198520200,4860,4860,4860,4860,0
20241104,193800,198520200,4860,4860,4860,4860,0
20241104,193700,198520200,4860,4860,4860,4860,0
20241104,193600,198520200,4860,4860,4860,4860,0
20241104,193500,198520200,4860,4860,4860,4860,0
20241104,193400,198520200,4860,4860,4860,4860,0
20241104,193300,198520200,4860,4860,4860,4860,0
20241104,193200,198520200,4860,4860,4860,4860,0
20241104,193100,198520200,4860,4860,4860,4860,0
20241104,193000,198520200,4860,4860,4860,4860,0
20241104,192900,198520200,4860,4860,4860,4860,0
20241104,192800,198520200,4860,4860,4860,4860,0
20241104,192700,198520200,4860,4860,4860,4860,0
20241104,192600,198520200,4860,4860,4860,4860,0
20241104,192500,198520200,4860,4860,4860,4860,0
20241104,192400,198520200,4860,4860,4860,4860,0
20241104,192300,198520200,4860,4860,4860,4860,0
20241104,192200,198520200,4860,4860,4860,4860,0
20241104,192100,198520200,4860,4860,4860,4860,614
20241104,192000,198520200,4860,4860,4860,4860,0
20241104,191900,198520200,4860,4860,4860,4860,0
20241104,191800,198520200,4860,4860,4860,4860,0
20241104,191700,198520200,4860,4860,4860,4860,0
20241104,191600,198520200,4860,4860,4860,4860,0
20241104,191500,198520200,4860,4860,4860,4860,0
20241104,191400,198520200,4860,4860,4860,4860,0
20241104,191300,198520200,4860,4860,4860,4860,0
20241104,191200,198520200,4860,4860,4860,4860,0
20241104,191100,198520200,4860,4860,4860,4860,0
20241104,191000,198520200,4860,4860,4860,4860,0
20241104,190900,198520200,4860,4860,4860,4860,0
20241104,190800,198520200,4860,4860,4860,4860,0
20241104,190700,198520200,4860,4860,4860,4860,0
20241104,190600,198520200,4860,4860,4860,4860,0
20241104,190500,198520200,4860,4860,4860,4860,0
20241104,190400,198520200,4860,4860,4860,4860,0
20241104,190300,198520200,4860,4860,4860,4860,0
20241104,190200,198520200,4860,4860,4860,4860,0
20241104,190100,198520200,4860,4860,4860,4860,0
20241104,190000,198520200,4860,4860,4860,4860,0
20241104,185900,198520200,4860,4860,4860,4860,0
20241104,185800,198520200,4860,4860,4860,4860,0
20241104,185700,198520200,4860,4860,4860,4860,0
20241104,185600,198520200,4860,4860,4860,4860,0
20241104,185500,198520200,4860,4860,4860,4860,0
20241104,185400,198520200,4860,4860,4860,4860,0
20241104,185300,198520200,4860,4860,4860,4860,0
20241104,185200,198520200,4860,4860,4860,4860,0
20241104,185100,198520200,4860,4860,4860,4860,614
20241104,185000,198520200,4860,4860,4860,4860,0
20241104,184900,198520200,4860,4860,4860,4860,0
20241104,184800,198520200,4860,4860,4860,4860,0
20241104,184700,198520200,4860,4860,4860,4860,0
20241104,184600,198520200,4860,4860,4860,4860,0
20241104,184500,198520200,4860,4860,4860,4860,0
20241104,184400,198520200,4860,4860,4860,4860,0
20241104,184300,198520200,4860,4860,4860,4860,0
20241104,184200,198520200,4860,4860,4860,4860,0
20241104,184100,198520200,4860,4860,4860,4860,0
20241104,184000,198520200,4860,4860,4860,4860,0
20241104,183900,198520200,4860,4860,4860,4860,0
20241104,183800,198520200,4860,4860,4860,4860,0
20241104,183700,198520200,4860,4860,4860,4860,0
20241104,183600,198520200,4860,4860,4860,4860,0
20241104,183500,198520200,4860,4860,4860,4860,0
20241104,183400,198520200,4860,4860,4860,4860,0
20241104,183300,198520200,4860,4860,4860,4860,0
20241104,183200,198520200,4860,4860,4860,4860,0
20241104,183100,198520200,4860,4860,4860,4860,0
20241104,183000,198520200,4860,4860,4860,4860,0
20241104,182900,198520200,4860,4860,4860,4860,0
20241104,182800,198520200,4860,4860,4860,4860,0
20241104,182700,198520200,4860,4860,4860,4860,0
20241104,182600,198520200,4860,4860,4860,4860,0
20241104,182500,198520200,4860,4860,4860,4860,0
20241104,182400,198520200,4860,4860,4860,4860,0
20241104,182300,198520200,4860,4860,4860,4860,0
20241104,182200,198520200,4860,4860,4860,4860,0
20241104,182100,198520200,4860,4860,4860,4860,614
20241104,182000,198520200,4860,4860,4860,4860,0
20241104,181900,198520200,4860,4860,4860,4860,0
20241104,181800,198520200,4860,4860,4860,4860,0
20241104,181700,198520200,4860,4860,4860,4860,0
20241104,181600,198520200,4860,4860,4860,4860,0
20241104,181500,198520200,4860,4860,4860,4860,0
20241104,181400,198520200,4860,4860,4860,4860,0
20241104,181300,198520200,4860,4860,4860,4860,0
20241104,181200,198520200,4860,4860,4860,4860,0
20241104,181100,198520200,4860,4860,4860,4860,0
20241104,181000,198520200,4860,4860,4860,4860,0
20241104,180900,198520200,4860,4860,4860,4860,0
20241104,180800,198520200,4860,4860,4860,4860,0
20241104,180700,198520200,4860,4860,4860,4860,0
20241104,180600,198520200,4860,4860,4860,4860,0
20241104,180500,198520200,4860,4860,4860,4860,0
20241104,180400,198520200,4860,4860,4860,4860,0
20241104,180300,198520200,4860,4860,4860,4860,0
20241104,180200,198520200,4860,4860,4860,4860,0
20241104,180100,198520200,4860,4860,4860,4860,0
20241104,180000,198520200,4860,4860,4860,4860,0
20241104,175900,198520200,4860,4860,4860,4860,0
20241104,175800,198520200,4860,4860,4860,4860,0
20241104,175700,198520200,4860,4860,4860,4860,0
20241104,175600,198520200,4860,4860,4860,4860,0
20241104,175500,198520200,4860,4860,4860,4860,0
20241104,175400,198520200,4860,4860,4860,4860,0
20241104,175300,198520200,4860,4860,4860,4860,0
20241104,175200,198520200,4860,4860,4860,4860,0
20241104,175100,198520200,4860,4860,4860,4860,614
20241104,175000,198520200,4860,4860,4860,4860,0
20241104,174900,198520200,4860,4860,4860,4860,0
20241104,174800,198520200,4860,4860,4860,4860,0
20241104,174700,198520200,4860,4860,4860,4860,0
20241104,174600,198520200,4860,4860,4860,4860,0
20241104,174500,198520200,4860,4860,4860,4860,0
20241104,174400,198520200,4860,4860,4860,4860,0
20241104,174300,198520200,4860,4860,4860,4860,0
20241104,174200,198520200,4860,4860,4860,4860,0
20241104,174100,198520200,4860,4860,4860,4860,0
20241104,174000,198520200,4860,4860,4860,4860,0
20241104,173900,198520200,4860,4860,4860,4860,0
20241104,173800,198520200,4860,4860,4860,4860,0
20241104,173700,198520200,4860,4860,4860,4860,0
20241104,173600,198520200,4860,4860,4860,4860,0
20241104,173500,198520200,4860,4860,4860,4860,0
20241104,173400,198520200,4860,4860,4860,4860,0
20241104,173300,198520200,4860,4860,4860,4860,0
20241104,173200,198520200,4860,4860,4860,4860,0
20241104,173100,198520200,4860,4860,4860,4860,0
20241104,173000,198520200,4860,4860,4860,4860,0
20241104,172900,198520200,4860,4860,4860,4860,0
20241104,172800,198520200,4860,4860,4860,4860,0
20241104,172700,198520200,4860,4860,4860,4860,0
20241104,172600,198520200,4860,4860,4860,4860,0
20241104,172500,198520200,4860,4860,4860,4860,0
20241104,172400,198520200,4860,4860,4860,4860,0
20241104,172300,198520200,4860,4860,4860,4860,0
20241104,172200,198520200,4860,4860,4860,4860,0
20241104,172100,198520200,4860,4860,4860,4860,614
20241104,172000,198520200,4860,4860,4860,4860,0
20241104,171900,198520200,4860,4860,4860,4860,0
20241104,171800,198520200,4860,4860,4860,4860,0
20241104,171700,198520200,4860,4860,4860,4860,0
20241104,171600,198520200,4860,4860,4860,4860,0
20241104,171500,198520200,4860,4860,4860,4860,0
20241104,171400,198520200,4860,4860,4860,4860,0
20241104,171300,198520200,4860,4860,4860,4860,0
20241104,171200,198520200,4860,4860,4860,4860,0
20241104,171100,198520200,4860,4860,4860,4860,0
20241104,171000,198520200,4860,4860,4860,4860,0
20241104,170900,198520200,4860,4860,4860,4860,0
20241104,170800,198520200,4860,4860,4860,4860,0
20241104,170700,198520200,4860,4860,4860,4860,0
20241104,170600,198520200,4860,4860,4860,4860,0
20241104,170500,198520200,4860,4860,4860,4860,0
20241104,170400,198520200,4860,4860,4860,4860,0
20241104,170300,198520200,4860,4860,4860,4860,0
20241104,170200,198520200,4860,4860,4860,4860,0
20241104,170100,198520200,4860,4860,4860,4860,0
20241104,170000,198520200,4860,4860,4860,4860,0
20241104,165900,198520200,4860,4860,4860,4860,0
20241104,165800,198520200,4860,4860,4860,4860,0
20241104,165700,198520200,4860,4860,4860,4860,0
20241104,165600,198520200,4860,4860,4860,4860,0
20241104,165500,198520200,4860,4860,4860,4860,0
20241104,165400,198520200,4860,4860,4860,4860,0
20241104,165300,198520200,4860,4860,4860,4860,0
20241104,165200,198520200,4860,4860,4860,4860,0
20241104,165100,198520200,4860,4860,4860,4860,614
20241104,165000,198520200,4860,4860,4860,4860,0
20241104,164900,198520200,4860,4860,4860,4860,0
20241104,164800,198520200,4860,4860,4860,4860,0
20241104,164700,198520200,4860,4860,4860,4860,0
20241104,164600,198520200,4860,4860,4860,4860,0
20241104,164500,198520200,4860,4860,4860,4860,0
20241104,164400,198520200,4860,4860,4860,4860,0
20241104,164300,198520200,4860,4860,4860,4860,0
20241104,164200,198520200,4860,4860,4860,4860,0
20241104,164100,198520200,4860,4860,4860,4860,0
20241104,164000,198520200,4860,4860,4860,4860,0
20241104,163900,198520200,4860,4860,4860,4860,0
20241104,163800,198520200,4860,4860,4860,4860,0
20241104,163700,198520200,4860,4860,4860,4860,0
20241104,163600,198520200,4860,4860,4860,4860,0
20241104,163500,198520200,4860,4860,4860,4860,0
20241104,163400,198520200,4860,4860,4860,4860,0
20241104,163300,198520200,4860,4860,4860,4860,0
20241104,163200,198520200,4860,4860,4860,4860,0
20241104,163100,198520200,4860,4860,4860,4860,0
20241104,163000,198520200,4860,4860,4860,4860,0
20241104,162900,198520200,4860,4860,4860,4860,0
20241104,162800,198520200,4860,4860,4860,4860,0
20241104,162700,198520200,4860,4860,4860,4860,0
20241104,162600,198520200,4860,4860,4860,4860,0
20241104,162500,198520200,4860,4860,4860,4860,0
20241104,162400,198520200,4860,4860,4860,4860,0
20241104,162300,198520200,4860,4860,4860,4860,0
20241104,162200,198520200,4860,4860,4860,4860,0
20241104,162100,198520200,4860,4860,4860,4860,614
20241104,162000,198520200,4860,4860,4860,4860,0
20241104,161900,198520200,4860,4860,4860,4860,0
20241104,161800,198520200,4860,4860,4860,4860,0
20241104,161700,198520200,4860,4860,4860,4860,0
20241104,161600,198520200,4860,4860,4860,4860,0
20241104,161500,198520200,4860,4860,4860,4860,0
20241104,161400,198520200,4860,4860,4860,4860,0
20241104,161300,198520200,4860,4860,4860,4860,0
20241104,161200,198520200,4860,4860,4860,4860,0
20241104,161100,198520200,4860,4860,4860,4860,0
20241104,161000,198520200,4860,4860,4860,4860,0
20241104,160900,198520200,4860,4860,4860,4860,0
20241104,160800,198520200,4860,4860,4860,4860,0
20241104,160700,198520200,4860,4860,4860,4860,0
20241104,160600,198520200,4860,4860,4860,4860,0
20241104,160500,198520200,4860,4860,4860,4860,0
20241104,160400,198520200,4860,4860,4860,4860,0
20241104,160300,198520200,4860,4860,4860,4860,0
20241104,160200,198520200,4860,4860,4860,4860,0
20241104,160100,198520200,4860,4860,4860,4860,0
20241104,160000,198520200,4860,4860,4860,4860,0
20241104,155900,198520200,4860,4860,4860,4860,0
20241104,155800,198520200,4860,4860,4860,4860,0
20241104,155700,198520200,4860,4860,4860,4860,0
20241104,155600,198520200,4860,4860,4860,4860,0
20241104,155500,198520200,4860,4860,4860,4860,0
20241104,155400,198520200,4860,4860,4860,4860,0
20241104,155300,198520200,4860,4860,4860,4860,0
20241104,155200,198520200,4860,4860,4860,4860,0
20241104,155100,198520200,4860,4860,4860,4860,614
20241104,155000,198520200,4860,4860,4860,4860,0
20241104,154900,198520200,4860,4860,4860,4860,0
20241104,154800,198520200,4860,4860,4860,4860,0
20241104,154700,198520200,4860,4860,4860,4860,0
20241104,154600,198520200,4860,4860,4860,4860,0
20241104,154500,198520200,4860,4860,4860,4860,0
20241104,154400,198520200,4860,4860,4860,4860,0
20241104,154300,198520200,4860,4860,4860,4860,0
20241104,154200,198520200,4860,4860,4860,4860,0
20241104,154100,198520200,4860,4860,4860,4860,0
20241104,154000,198520200,4860,4860,4860,4860,0
20241104,153900,198520200,4860,4860,4860,4860,0
20241104,153800,198520200,4860,4860,4860,4860,0
20241104,153700,198520200,4860,4860,4860,4860,0
20241104,153600,198520200,4860,4860,4860,4860,0
20241104,153500,198520200,4860,4860,4860,4860,0
20241104,153400,198520200,4860,4860,4860,4860,0
20241104,153300,198520200,4860,4860,4860,4860,0
20241104,153200,198520200,4860,4860,4860,4860,0
20241104,153100,198520200,4860,4860,4860,4860,0
20241104,153000,198520200,4860,4860,4860,4860,614
20241104,152900,195536160,4860,4860,4860,4860,0
20241104,152800,195536160,4860,4860,4860,4860,0
20241104,152700,195536160,4860,4860,4860,4860,0
20241104,152600,195536160,4860,4860,4860,4860,0
20241104,152500,195536160,4860,4860,4860,4860,0
20241104,152400,195536160,4860,4860,4860,4860,0
20241104,152300,195536160,4860,4860,4860,4860,0
20241104,152200,195536160,4860,4860,4860,4860,0
20241104,152100,195536160,4860,4860,4860,4860,0
20241104,152000,195536160,4860,4860,4860,4860,0
20241104,151900,195536160,4860,4865,4870,4855,578
20241104,151800,192729075,4860,4860,4860,4860,990
20241104,151700,187917675,4860,4860,4860,4860,2578
20241104,151600,175388595,4870,4870,4870,4870,0
20241104,151500,175388595,4870,4870,4870,4870,13
20241104,151400,175325285,4870,4870,4870,4870,0
20241104,151300,175325285,4870,4870,4880,4870,87
20241104,151200,174901575,4860,4870,4870,4860,3824
20241104,151100,156311470,4880,4870,4880,4870,6
20241104,151000,156282230,4880,4880,4880,4880,2
20241104,150900,156272470,4880,4880,4880,4880,0
20241104,150800,156272470,4880,4880,4880,4880,0
20241104,150700,156272470,4880,4880,4880,4880,0
20241104,150600,156272470,4880,4880,4880,4880,0
20241104,150500,156272470,4880,4880,4880,4880,20
20241104,150400,156174870,4880,4880,4880,4880,2
20241104,150300,156165110,4880,4880,4880,4880,0
20241104,150200,156165110,4880,4880,4880,4880,0
20241104,150100,156165110,4880,4880,4880,4880,80
20241104,150000,155774710,4880,4880,4880,4880,0
20241104,145900,155774710,4880,4880,4880,4880,0
20241104,145800,155774710,4880,4880,4880,4880,0
20241104,145700,155774710,4880,4880,4880,4880,20
20241104,145600,155677110,4880,4875,4880,4875,131
20241104,145500,155038475,4875,4875,4875,4875,2173
20241104,145400,144445100,4875,4875,4875,4875,0
20241104,145300,144445100,4875,4875,4875,4875,2
20241104,145200,144435350,4860,4860,4860,4860,0
20241104,145100,144435350,4860,4860,4860,4860,0
20241104,145000,144435350,4860,4870,4870,4860,485
20241104,144900,142077560,4870,4870,4870,4870,2
20241104,144800,142067820,4870,4870,4870,4870,0
20241104,144700,142067820,4870,4870,4870,4870,0
20241104,144600,142067820,4870,4870,4870,4870,0
20241104,144500,142067820,4870,4870,4870,4870,130
20241104,144400,141434720,4875,4875,4875,4875,0
20241104,144300,141434720,4875,4875,4875,4875,0
20241104,144200,141434720,4875,4875,4875,4875,0
20241104,144100,141434720,4875,4875,4875,4875,0
20241104,144000,141434720,4875,4875,4875,4875,0
20241104,143900,141434720,4875,4875,4875,4875,0
20241104,143800,141434720,4875,4875,4875,4875,2
20241104,143700,141424970,4875,4875,4875,4875,0
20241104,143600,141424970,4875,4875,4875,4875,0
20241104,143500,141424970,4875,4875,4875,4875,0
20241104,143400,141424970,4875,4875,4875,4875,0
20241104,143300,141424970,4875,4875,4875,4875,0
20241104,143200,141424970,4875,4875,4875,4875,0
20241104,143100,141424970,4875,4875,4875,4875,0
20241104,143000,141424970,4875,4875,4875,4875,0
20241104,142900,141424970,4875,4875,4875,4855,5
20241104,142800,141400615,4875,4875,4875,4875,66
20241104,142700,141078865,4875,4875,4875,4875,0
20241104,142600,141078865,4875,4875,4875,4875,0
20241104,142500,141078865,4875,4875,4875,4875,4
20241104,142400,141059365,4875,4875,4875,4875,7
20241104,142300,141025240,4875,4875,4875,4875,10
20241104,142200,140976490,4875,4875,4875,4875,0
20241104,142100,140976490,4875,4855,4875,4855,102
20241104,142000,140481240,4875,4875,4875,4875,2
20241104,141900,140471490,4875,4875,4875,4875,0
20241104,141800,140471490,4875,4875,4875,4875,2
20241104,141700,140461740,4875,4870,4875,4870,1071
20241104,141600,135241720,4870,4870,4870,4870,2
20241104,141500,135231980,4870,4870,4870,4870,0
20241104,141400,135231980,4870,4870,4870,4870,0
20241104,141300,135231980,4870,4870,4870,4870,0
20241104,141200,135231980,4870,4855,4870,4855,186
20241104,141100,134327660,4870,4870,4870,4870,0
20241104,141000,134327660,4870,4870,4870,4870,0
20241104,140900,134327660,4870,4850,4870,4850,2691
20241104,140800,121267420,4850,4850,4850,4850,0
20241104,140700,121267420,4850,4850,4850,4850,0
20241104,140600,121267420,4850,4850,4850,4850,0
20241104,140500,121267420,4850,4850,4850,4850,10
20241104,140400,121218920,4850,4850,4850,4850,1
20241104,140300,121214070,4845,4845,4845,4845,10
20241104,140200,121165620,4850,4850,4850,4850,0
20241104,140100,121165620,4850,4850,4850,4850,10
20241104,140000,121117120,4850,4850,4850,4850,0
20241104,135900,121117120,4850,4850,4850,4850,200
20241104,135800,120147120,4850,4850,4850,4850,0
20241104,135700,120147120,4850,4850,4850,4850,0
20241104,135600,120147120,4850,4850,4850,4850,2
20241104,135500,120137420,4845,4845,4845,4845,0
20241104,135400,120137420,4845,4845,4845,4845,0
20241104,135300,120137420,4845,4845,4845,4845,0
20241104,135200,120137420,4845,4845,4845,4845,195
20241104,135100,119192645,4850,4850,4850,4850,0
20241104,135000,119192645,4850,4850,4850,4850,0
20241104,134900,119192645,4850,4850,4850,4850,0
20241104,134800,119192645,4850,4850,4850,4850,0
20241104,134700,119192645,4850,4850,4850,4850,0
20241104,134600,119192645,4850,4850,4850,4850,0
20241104,134500,119192645,4850,4850,4850,4850,0
20241104,134400,119192645,4850,4850,4850,4850,0
20241104,134300,119192645,4850,4850,4850,4850,0
20241104,134200,119192645,4850,4850,4850,4850,0
20241104,134100,119192645,4850,4850,4850,4850,0
20241104,134000,119192645,4850,4850,4850,4850,0
20241104,133900,119192645,4850,4850,4850,4850,0
20241104,133800,119192645,4850,4850,4850,4850,0
20241104,133700,119192645,4850,4850,4850,4850,0
20241104,133600,119192645,4850,4850,4850,4850,0
20241104,133500,119192645,4850,4850,4850,4850,0
20241104,133400,119192645,4850,4850,4850,4850,0
20241104,133300,119192645,4850,4850,4850,4850,111
20241104,133200,118654295,4850,4850,4850,4850,0
20241104,133100,118654295,4850,4850,4850,4850,578
20241104,133000,115850995,4855,4855,4855,4855,0
20241104,132900,115850995,4855,4855,4855,4855,0
20241104,132800,115850995,4855,4855,4855,4855,0
20241104,132700,115850995,4855,4855,4855,4855,0
20241104,132600,115850995,4855,4855,4855,4855,160
20241104,132500,115074195,4855,4855,4855,4855,0
20241104,132400,115074195,4855,4855,4855,4855,2
20241104,132300,115064485,4850,4850,4850,4850,70
20241104,132200,114724985,4855,4855,4855,4855,2
20241104,132100,114715275,4850,4850,4850,4850,1
20241104,132000,114710425,4855,4855,4855,4855,0
20241104,131900,114710425,4855,4855,4855,4855,89
20241104,131800,114278330,4860,4860,4860,4860,0
20241104,131700,114278330,4860,4860,4860,4860,0
20241104,131600,114278330,4860,4860,4860,4860,1
20241104,131500,114273470,4855,4855,4855,4855,18
20241104,131400,114186080,4860,4860,4860,4860,11
20241104,131300,114132620,4855,4855,4855,4855,0
20241104,131200,114132620,4855,4855,4855,4855,0
20241104,131100,114132620,4855,4855,4855,4855,0
20241104,131000,114132620,4855,4865,4865,4855,1823
20241104,130900,105279635,4875,4875,4875,4875,0
20241104,130800,105279635,4875,4875,4875,4875,0
20241104,130700,105279635,4875,4875,4875,4875,0
20241104,130600,105279635,4875,4875,4875,4875,0
20241104,130500,105279635,4875,4875,4875,4875,0
20241104,130400,105279635,4875,4875,4875,4875,0
20241104,130300,105279635,4875,4875,4875,4875,0
20241104,130200,105279635,4875,4875,4875,4875,0
20241104,130100,105279635,4875,4875,4875,4875,0
20241104,130000,105279635,4875,4875,4875,4875,0
20241104,125900,105279635,4875,4875,4875,4875,0
20241104,125800,105279635,4875,4875,4875,4875,0
20241104,125700,105279635,4875,4875,4875,4875,2
20241104,125600,105269885,4875,4875,4875,4875,0
20241104,125500,105269885,4875,4875,4875,4875,0
20241104,125400,105269885,4875,4875,4875,4875,0
20241104,125300,105269885,4875,4875,4875,4875,0
20241104,125200,105269885,4875,4870,4875,4870,40
20241104,125100,105074990,4870,4870,4870,4870,0
20241104,125000,105074990,4870,4870,4870,4870,0
20241104,124900,105074990,4870,4870,4870,4870,0
20241104,124800,105074990,4870,4870,4870,4870,0
20241104,124700,105074990,4870,4870,4870,4865,447
20241104,124600,102898835,4870,4870,4870,4870,10
20241104,124500,102850135,4870,4870,4870,4870,0
20241104,124400,102850135,4870,4870,4870,4870,0
20241104,124300,102850135,4870,4870,4870,4870,0
20241104,124200,102850135,4870,4870,4870,4870,0
20241104,124100,102850135,4870,4870,4870,4870,34
20241104,124000,102684555,4870,4870,4870,4870,0
20241104,123900,102684555,4870,4870,4870,4870,0
20241104,123800,102684555,4870,4870,4870,4870,0
20241104,123700,102684555,4870,4870,4870,4870,0
20241104,123600,102684555,4870,4870,4870,4870,0
20241104,123500,102684555,4870,4870,4870,4870,0
20241104,123400,102684555,4870,4870,4870,4870,0
20241104,123300,102684555,4870,4870,4870,4870,0
20241104,123200,102684555,4870,4870,4870,4870,0
20241104,123100,102684555,4870,4870,4870,4870,0
20241104,123000,102684555,4870,4870,4870,4870,0
20241104,122900,102684555,4870,4870,4870,4870,0
20241104,122800,102684555,4870,4870,4870,4870,0
20241104,122700,102684555,4870,4870,4870,4870,0
20241104,122600,102684555,4870,4870,4870,4870,0
20241104,122500,102684555,4870,4870,4870,4870,0
20241104,122400,102684555,4870,4870,4870,4870,0
20241104,122300,102684555,4870,4870,4870,4870,0
20241104,122200,102684555,4870,4870,4870,4870,0
20241104,122100,102684555,4870,4870,4870,4870,0
20241104,122000,102684555,4870,4870,4870,4870,0
20241104,121900,102684555,4870,4870,4870,4870,10
20241104,121800,102635855,4870,4870,4870,4870,0
20241104,121700,102635855,4870,4870,4870,4870,0
20241104,121600,102635855,4870,4870,4870,4870,1
20241104,121500,102630985,4870,4870,4870,4870,0
20241104,121400,102630985,4870,4870,4870,4870,0
20241104,121300,102630985,4870,4870,4870,4870,0
20241104,121200,102630985,4870,4870,4870,4870,0
20241104,121100,102630985,4870,4870,4870,4870,0
20241104,121000,102630985,4870,4870,4870,4870,0
20241104,120900,102630985,4870,4870,4870,4870,0
20241104,120800,102630985,4870,4870,4870,4870,0
20241104,120700,102630985,4870,4870,4870,4870,0
20241104,120600,102630985,4870,4870,4870,4870,0
20241104,120500,102630985,4870,4870,4870,4870,2
20241104,120400,102621245,4855,4855,4855,4855,0
20241104,120300,102621245,4855,4855,4855,4855,0
20241104,120200,102621245,4855,4855,4855,4855,0
20241104,120100,102621245,4855,4855,4855,4855,0
20241104,120000,102621245,4855,4855,4855,4855,0
20241104,115900,102621245,4855,4855,4855,4855,28
20241104,115800,102485305,4870,4870,4870,4870,0
20241104,115700,102485305,4870,4870,4870,4870,0
20241104,115600,102485305,4870,4870,4870,4870,0
20241104,115500,102485305,4870,4870,4870,4870,0
20241104,115400,102485305,4870,4860,4870,4855,1002
20241104,115300,97615765,4870,4865,4870,4860,2104
20241104,115200,87389265,4870,4870,4870,4870,0
20241104,115100,87389265,4870,4870,4870,4870,3
20241104,115000,87374655,4870,4870,4870,4870,0
20241104,114900,87374655,4870,4870,4870,4870,0
20241104,114800,87374655,4870,4870,4870,4870,0
20241104,114700,87374655,4870,4870,4870,4870,0
20241104,114600,87374655,4870,4870,4870,4870,0
20241104,114500,87374655,4870,4865,4870,4865,112
20241104,114400,86829755,4865,4865,4865,4865,492
20241104,114300,84436175,4865,4865,4865,4865,0
20241104,114200,84436175,4865,4865,4865,4865,0
20241104,114100,84436175,4865,4865,4865,4865,0
20241104,114000,84436175,4865,4865,4865,4865,0
20241104,113900,84436175,4865,4865,4865,4865,0
20241104,113800,84436175,4865,4865,4865,4865,0
20241104,113700,84436175,4865,4865,4865,4865,0
20241104,113600,84436175,4865,4865,4865,4865,0
20241104,113500,84436175,4865,4865,4865,4865,0
20241104,113400,84436175,4865,4865,4865,4865,518
20241104,113300,81916105,4865,4865,4865,4865,2
20241104,113200,81906375,4860,4860,4860,4860,5
20241104,113100,81882075,4860,4860,4860,4860,0
20241104,113000,81882075,4860,4860,4860,4860,94
20241104,112900,81425235,4860,4860,4860,4860,8
20241104,112800,81386355,4865,4865,4865,4865,0
20241104,112700,81386355,4865,4865,4865,4865,0
20241104,112600,81386355,4865,4865,4865,4865,0
20241104,112500,81386355,4865,4865,4865,4865,0
20241104,112400,81386355,4865,4865,4865,4865,0
20241104,112300,81386355,4865,4860,4865,4860,40
20241104,112200,81191945,4865,4865,4865,4865,50
20241104,112100,80948695,4865,4865,4865,4865,198
20241104,112000,79985425,4865,4865,4865,4865,0
20241104,111900,79985425,4865,4865,4865,4865,2
20241104,111800,79975695,4860,4860,4860,4860,0
20241104,111700,79975695,4860,4860,4860,4860,105
20241104,111600,79465395,4865,4865,4865,4865,0
20241104,111500,79465395,4865,4865,4865,4865,0
20241104,111400,79465395,4865,4865,4865,4865,2
20241104,111300,79455665,4865,4865,4865,4865,0
20241104,111200,79455665,4865,4865,4865,4865,0
20241104,111100,79455665,4865,4865,4865,4865,4
20241104,111000,79436205,4865,4865,4865,4865,0
20241104,110900,79436205,4865,4865,4865,4865,0
20241104,110800,79436205,4865,4865,4865,4865,0
20241104,110700,79436205,4865,4865,4865,4865,1
20241104,110600,79431340,4865,4865,4865,4865,0
20241104,110500,79431340,4865,4865,4865,4865,1
20241104,110400,79426475,4870,4870,4870,4870,0
20241104,110300,79426475,4870,4870,4870,4870,0
20241104,110200,79426475,4870,4870,4870,4870,0
20241104,110100,79426475,4870,4870,4870,4870,0
20241104,110000,79426475,4870,4870,4870,4870,0
20241104,105900,79426475,4870,4870,4870,4870,0
20241104,105800,79426475,4870,4870,4870,4870,0
20241104,105700,79426475,4870,4870,4870,4870,0
20241104,105600,79426475,4870,4870,4870,4870,2
20241104,105500,79416735,4860,4860,4860,4860,2
20241104,105400,79407015,4870,4870,4870,4870,0
20241104,105300,79407015,4870,4870,4870,4870,0
20241104,105200,79407015,4870,4870,4870,4870,0
20241104,105100,79407015,4870,4870,4870,4870,0
20241104,105000,79407015,4870,4870,4870,4870,1
20241104,104900,79402145,4870,4865,4870,4865,518
20241104,104800,76882015,4865,4865,4865,4865,104
20241104,104700,76376055,4865,4865,4865,4865,0
20241104,104600,76376055,4865,4865,4865,4865,0
20241104,104500,76376055,4865,4865,4865,4865,0
20241104,104400,76376055,4865,4865,4865,4865,2
20241104,104300,76366325,4865,4865,4865,4865,0
20241104,104200,76366325,4865,4865,4865,4865,0
20241104,104100,76366325,4865,4865,4865,4865,1553
20241104,104000,68810980,4870,4870,4870,4870,0
20241104,103900,68810980,4870,4870,4870,4870,41
20241104,103800,68611310,4870,4870,4870,4870,0
20241104,103700,68611310,4870,4865,4870,4865,241
20241104,103600,67438835,4870,4870,4870,4870,645
20241104,103500,64297685,4880,4880,4880,4880,0
20241104,103400,64297685,4880,4880,4880,4880,0
20241104,103300,64297685,4880,4880,4880,4880,60
20241104,103200,64004885,4880,4865,4880,4865,2117
20241104,103100,53694915,4865,4865,4865,4865,105
20241104,103000,53184090,4860,4850,4860,4850,1191
20241104,102900,47402620,4850,4850,4850,4850,0
20241104,102800,47402620,4850,4850,4850,4850,2
20241104,102700,47392920,4850,4850,4850,4850,2
20241104,102600,47383220,4850,4850,4850,4850,0
20241104,102500,47383220,4850,4850,4850,4850,0
20241104,102400,47383220,4850,4850,4850,4850,0
20241104,102300,47383220,4850,4850,4850,4850,0
20241104,102200,47383220,4850,4850,4850,4850,0
20241104,102100,47383220,4850,4850,4850,4850,0
20241104,102000,47383220,4850,4850,4850,4850,0
20241104,101900,47383220,4850,4850,4850,4850,0
20241104,101800,47383220,4850,4845,4850,4845,12
20241104,101700,47325070,4845,4845,4845,4845,0
20241104,101600,47325070,4845,4845,4845,4845,0
20241104,101500,47325070,4845,4840,4845,4840,676
20241104,101400,44053185,4835,4835,4835,4835,0
20241104,101300,44053185,4835,4835,4835,4835,47
20241104,101200,43825940,4835,4835,4835,4835,0
20241104,101100,43825940,4835,4835,4835,4835,180
20241104,101000,42955640,4840,4840,4840,4840,6
20241104,100900,42926600,4840,4840,4840,4840,0
20241104,100800,42926600,4840,4840,4840,4840,447
20241104,100700,40763120,4840,4835,4840,4835,61
20241104,100600,40467935,4840,4840,4840,4840,0
20241104,100500,40467935,4840,4840,4840,4840,0
20241104,100400,40467935,4840,4840,4840,4840,0
20241104,100300,40467935,4840,4840,4840,4840,0
20241104,100200,40467935,4840,4840,4840,4840,0
20241104,100100,40467935,4840,4840,4840,4840,20
20241104,100000,40371135,4840,4840,4840,4840,21
20241104,095900,40269495,4845,4845,4845,4845,0
20241104,095800,40269495,4845,4845,4845,4845,0
20241104,095700,40269495,4845,4845,4845,4845,0
20241104,095600,40269495,4845,4845,4845,4845,1
20241104,095500,40264650,4850,4850,4850,4850,0
20241104,095400,40264650,4850,4850,4850,4850,0
20241104,095300,40264650,4850,4835,4850,4835,122
20241104,095200,39674425,4830,4830,4830,4825,2666
20241104,095100,26801790,4850,4850,4850,4850,0
20241104,095000,26801790,4850,4835,4850,4835,469
20241104,094900,24528470,4830,4830,4830,4830,0
20241104,094800,24528470,4830,4830,4830,4830,150
20241104,094700,23803970,4830,4815,4830,4815,595
20241104,094600,20933370,4820,4820,4820,4820,4
20241104,094500,20914090,4800,4820,4825,4800,233
20241104,094400,19795620,4825,4825,4825,4825,10
20241104,094300,19747370,4790,4785,4790,4785,240
20241104,094200,18598665,4785,4785,4785,4785,1
20241104,094100,18593880,4780,4780,4780,4780,206
20241104,094000,17609200,4790,4790,4790,4790,0
20241104,093900,17609200,4790,4785,4790,4785,851
20241104,093800,13537075,4780,4815,4815,4780,1896
20241104,093700,4422625,4825,4825,4825,4825,0
20241104,093600,4422625,4825,4825,4825,4825,0
20241104,093500,4422625,4825,4825,4825,4825,0
20241104,093400,4422625,4825,4825,4825,4825,160
20241104,093300,3650625,4825,4825,4825,4825,2
20241104,093200,3640975,4795,4795,4795,4795,0
20241104,093100,3640975,4795,4800,4800,4795,140
20241104,093000,2969580,4800,4795,4800,4790,253
20241104,092900,1757440,4795,4795,4795,4795,10
20241104,092800,1709490,4805,4805,4805,4805,0
20241104,092700,1709490,4805,4805,4805,4805,1
20241104,092600,1704685,4800,4800,4800,4800,0
20241104,092500,1704685,4800,4800,4800,4800,1
20241104,092400,1699885,4815,4815,4815,4815,0
20241104,092300,1699885,4815,4815,4815,4815,0
20241104,092200,1699885,4815,4815,4815,4815,2
20241104,092100,1690255,4795,4815,4815,4795,21
20241104,092000,1589525,4830,4820,4830,4820,2
20241104,091900,1579875,4830,4830,4830,4830,0
20241104,091800,1579875,4830,4830,4830,4830,0
20241104,091700,1579875,4830,4830,4830,4830,0
20241104,091600,1579875,4830,4830,4830,4830,0
20241104,091500,1579875,4830,4830,4830,4830,0
20241104,091400,1579875,4830,4830,4830,4830,0
20241104,091300,1579875,4830,4830,4830,4830,0
20241104,091200,1579875,4830,4830,4830,4830,0
20241104,091100,1579875,4830,4830,4830,4830,2
20241104,091000,1570215,4800,4800,4800,4800,25
20241104,090900,1450215,4835,4835,4835,4835,0
20241104,090800,1450215,4835,4835,4835,4835,0
20241104,090700,1450215,4835,4835,4835,4835,0
20241104,090600,1450215,4835,4835,4835,4835,0
20241104,090500,1450215,4835,4835,4835,4835,20
20241104,090400,1353515,4840,4840,4840,4840,0
20241104,090300,1353515,4840,4840,4840,4840,0
20241104,090200,1353515,4840,4840,4840,4840,0
20241104,090100,1353515,4840,4840,4840,4840,2
20241104,090000,1343835,4795,4775,4795,4775,281