KissMeData/000480/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,183100,52100980,5720,5720,5720,5720,66
20241104,183000,52100980,5720,5720,5720,5720,0
20241104,182900,52100980,5720,5720,5720,5720,0
20241104,182800,52100980,5720,5720,5720,5720,0
20241104,182700,52100980,5720,5720,5720,5720,0
20241104,182600,52100980,5720,5720,5720,5720,0
20241104,182500,52100980,5720,5720,5720,5720,0
20241104,182400,52100980,5720,5720,5720,5720,0
20241104,182300,52100980,5720,5720,5720,5720,0
20241104,182200,52100980,5720,5720,5720,5720,0
20241104,182100,52100980,5720,5720,5720,5720,0
20241104,182000,52100980,5720,5720,5720,5720,0
20241104,181900,52100980,5720,5720,5720,5720,0
20241104,181800,52100980,5720,5720,5720,5720,0
20241104,181700,52100980,5720,5720,5720,5720,0
20241104,181600,52100980,5720,5720,5720,5720,0
20241104,181500,52100980,5720,5720,5720,5720,0
20241104,181400,52100980,5720,5720,5720,5720,0
20241104,181300,52100980,5720,5720,5720,5720,0
20241104,181200,52100980,5720,5720,5720,5720,0
20241104,181100,52100980,5720,5720,5720,5720,0
20241104,181000,52100980,5720,5720,5720,5720,0
20241104,180900,52100980,5720,5720,5720,5720,0
20241104,180800,52100980,5720,5720,5720,5720,0
20241104,180700,52100980,5720,5720,5720,5720,0
20241104,180600,52100980,5720,5720,5720,5720,0
20241104,180500,52100980,5720,5720,5720,5720,0
20241104,180400,52100980,5720,5720,5720,5720,0
20241104,180300,52100980,5720,5720,5720,5720,0
20241104,180200,52100980,5720,5720,5720,5720,0
20241104,180100,52100980,5720,5720,5720,5720,66
20241104,180000,52100980,5720,5720,5720,5720,0
20241104,175900,52100980,5720,5720,5720,5720,0
20241104,175800,52100980,5720,5720,5720,5720,0
20241104,175700,52100980,5720,5720,5720,5720,0
20241104,175600,52100980,5720,5720,5720,5720,0
20241104,175500,52100980,5720,5720,5720,5720,0
20241104,175400,52100980,5720,5720,5720,5720,0
20241104,175300,52100980,5720,5720,5720,5720,0
20241104,175200,52100980,5720,5720,5720,5720,0
20241104,175100,52100980,5720,5720,5720,5720,0
20241104,175000,52100980,5720,5720,5720,5720,0
20241104,174900,52100980,5720,5720,5720,5720,0
20241104,174800,52100980,5720,5720,5720,5720,0
20241104,174700,52100980,5720,5720,5720,5720,0
20241104,174600,52100980,5720,5720,5720,5720,0
20241104,174500,52100980,5720,5720,5720,5720,0
20241104,174400,52100980,5720,5720,5720,5720,0
20241104,174300,52100980,5720,5720,5720,5720,0
20241104,174200,52100980,5720,5720,5720,5720,0
20241104,174100,52100980,5720,5720,5720,5720,0
20241104,174000,52100980,5720,5720,5720,5720,0
20241104,173900,52100980,5720,5720,5720,5720,0
20241104,173800,52100980,5720,5720,5720,5720,0
20241104,173700,52100980,5720,5720,5720,5720,0
20241104,173600,52100980,5720,5720,5720,5720,0
20241104,173500,52100980,5720,5720,5720,5720,0
20241104,173400,52100980,5720,5720,5720,5720,0
20241104,173300,52100980,5720,5720,5720,5720,0
20241104,173200,52100980,5720,5720,5720,5720,0
20241104,173100,52100980,5720,5720,5720,5720,66
20241104,173000,52100980,5720,5720,5720,5720,0
20241104,172900,52100980,5720,5720,5720,5720,0
20241104,172800,52100980,5720,5720,5720,5720,0
20241104,172700,52100980,5720,5720,5720,5720,0
20241104,172600,52100980,5720,5720,5720,5720,0
20241104,172500,52100980,5720,5720,5720,5720,0
20241104,172400,52100980,5720,5720,5720,5720,0
20241104,172300,52100980,5720,5720,5720,5720,0
20241104,172200,52100980,5720,5720,5720,5720,0
20241104,172100,52100980,5720,5720,5720,5720,0
20241104,172000,52100980,5720,5720,5720,5720,0
20241104,171900,52100980,5720,5720,5720,5720,0
20241104,171800,52100980,5720,5720,5720,5720,0
20241104,171700,52100980,5720,5720,5720,5720,0
20241104,171600,52100980,5720,5720,5720,5720,0
20241104,171500,52100980,5720,5720,5720,5720,0
20241104,171400,52100980,5720,5720,5720,5720,0
20241104,171300,52100980,5720,5720,5720,5720,0
20241104,171200,52100980,5720,5720,5720,5720,0
20241104,171100,52100980,5720,5720,5720,5720,0
20241104,171000,52100980,5720,5720,5720,5720,0
20241104,170900,52100980,5720,5720,5720,5720,0
20241104,170800,52100980,5720,5720,5720,5720,0
20241104,170700,52100980,5720,5720,5720,5720,0
20241104,170600,52100980,5720,5720,5720,5720,0
20241104,170500,52100980,5720,5720,5720,5720,0
20241104,170400,52100980,5720,5720,5720,5720,0
20241104,170300,52100980,5720,5720,5720,5720,0
20241104,170200,52100980,5720,5720,5720,5720,0
20241104,170100,52100980,5720,5720,5720,5720,66
20241104,170000,52100980,5720,5720,5720,5720,0
20241104,165900,52100980,5720,5720,5720,5720,0
20241104,165800,52100980,5720,5720,5720,5720,0
20241104,165700,52100980,5720,5720,5720,5720,0
20241104,165600,52100980,5720,5720,5720,5720,0
20241104,165500,52100980,5720,5720,5720,5720,0
20241104,165400,52100980,5720,5720,5720,5720,0
20241104,165300,52100980,5720,5720,5720,5720,0
20241104,165200,52100980,5720,5720,5720,5720,0
20241104,165100,52100980,5720,5720,5720,5720,0
20241104,165000,52100980,5720,5720,5720,5720,0
20241104,164900,52100980,5720,5720,5720,5720,0
20241104,164800,52100980,5720,5720,5720,5720,0
20241104,164700,52100980,5720,5720,5720,5720,0
20241104,164600,52100980,5720,5720,5720,5720,0
20241104,164500,52100980,5720,5720,5720,5720,0
20241104,164400,52100980,5720,5720,5720,5720,0
20241104,164300,52100980,5720,5720,5720,5720,0
20241104,164200,52100980,5720,5720,5720,5720,0
20241104,164100,52100980,5720,5720,5720,5720,0
20241104,164000,52100980,5720,5720,5720,5720,0
20241104,163900,52100980,5720,5720,5720,5720,0
20241104,163800,52100980,5720,5720,5720,5720,0
20241104,163700,52100980,5720,5720,5720,5720,0
20241104,163600,52100980,5720,5720,5720,5720,0
20241104,163500,52100980,5720,5720,5720,5720,0
20241104,163400,52100980,5720,5720,5720,5720,0
20241104,163300,52100980,5720,5720,5720,5720,0
20241104,163200,52100980,5720,5720,5720,5720,0
20241104,163100,52100980,5720,5720,5720,5720,66
20241104,163000,52100980,5720,5720,5720,5720,0
20241104,162900,52100980,5720,5720,5720,5720,0
20241104,162800,52100980,5720,5720,5720,5720,0
20241104,162700,52100980,5720,5720,5720,5720,0
20241104,162600,52100980,5720,5720,5720,5720,0
20241104,162500,52100980,5720,5720,5720,5720,0
20241104,162400,52100980,5720,5720,5720,5720,0
20241104,162300,52100980,5720,5720,5720,5720,0
20241104,162200,52100980,5720,5720,5720,5720,0
20241104,162100,52100980,5720,5720,5720,5720,0
20241104,162000,52100980,5720,5720,5720,5720,0
20241104,161900,52100980,5720,5720,5720,5720,0
20241104,161800,52100980,5720,5720,5720,5720,0
20241104,161700,52100980,5720,5720,5720,5720,0
20241104,161600,52100980,5720,5720,5720,5720,0
20241104,161500,52100980,5720,5720,5720,5720,0
20241104,161400,52100980,5720,5720,5720,5720,0
20241104,161300,52100980,5720,5720,5720,5720,0
20241104,161200,52100980,5720,5720,5720,5720,0
20241104,161100,52100980,5720,5720,5720,5720,0
20241104,161000,52100980,5720,5720,5720,5720,0
20241104,160900,52100980,5720,5720,5720,5720,0
20241104,160800,52100980,5720,5720,5720,5720,0
20241104,160700,52100980,5720,5720,5720,5720,0
20241104,160600,52100980,5720,5720,5720,5720,0
20241104,160500,52100980,5720,5720,5720,5720,0
20241104,160400,52100980,5720,5720,5720,5720,0
20241104,160300,52100980,5720,5720,5720,5720,0
20241104,160200,52100980,5720,5720,5720,5720,0
20241104,160100,52100980,5720,5720,5720,5720,66
20241104,160000,52100980,5720,5720,5720,5720,0
20241104,155900,52100980,5720,5720,5720,5720,0
20241104,155800,52100980,5720,5720,5720,5720,0
20241104,155700,52100980,5720,5720,5720,5720,0
20241104,155600,52100980,5720,5720,5720,5720,0
20241104,155500,52100980,5720,5720,5720,5720,0
20241104,155400,52100980,5720,5720,5720,5720,0
20241104,155300,52100980,5720,5720,5720,5720,0
20241104,155200,52100980,5720,5720,5720,5720,0
20241104,155100,52100980,5720,5720,5720,5720,0
20241104,155000,52100980,5720,5720,5720,5720,0
20241104,154900,52100980,5720,5720,5720,5720,0
20241104,154800,52100980,5720,5720,5720,5720,0
20241104,154700,52100980,5720,5720,5720,5720,0
20241104,154600,52100980,5720,5720,5720,5720,0
20241104,154500,52100980,5720,5720,5720,5720,0
20241104,154400,52100980,5720,5720,5720,5720,0
20241104,154300,52100980,5720,5720,5720,5720,0
20241104,154200,52100980,5720,5720,5720,5720,0
20241104,154100,52100980,5720,5720,5720,5720,0
20241104,154000,52100980,5720,5720,5720,5720,0
20241104,153900,52100980,5720,5720,5720,5720,0
20241104,153800,52100980,5720,5720,5720,5720,0
20241104,153700,52100980,5720,5720,5720,5720,0
20241104,153600,52100980,5720,5720,5720,5720,0
20241104,153500,52100980,5720,5720,5720,5720,0
20241104,153400,52100980,5720,5720,5720,5720,0
20241104,153300,52100980,5720,5720,5720,5720,0
20241104,153200,52100980,5720,5720,5720,5720,0
20241104,153100,52100980,5720,5720,5720,5720,66
20241104,153000,52100980,5720,5720,5720,5720,66
20241104,152900,51723460,5680,5680,5680,5680,0
20241104,152800,51723460,5680,5680,5680,5680,0
20241104,152700,51723460,5680,5680,5680,5680,0
20241104,152600,51723460,5680,5680,5680,5680,0
20241104,152500,51723460,5680,5680,5680,5680,0
20241104,152400,51723460,5680,5680,5680,5680,0
20241104,152300,51723460,5680,5680,5680,5680,0
20241104,152200,51723460,5680,5680,5680,5680,0
20241104,152100,51723460,5680,5680,5680,5680,0
20241104,152000,51723460,5680,5680,5680,5680,0
20241104,151900,51723460,5680,5680,5680,5680,0
20241104,151800,51723460,5680,5680,5680,5680,0
20241104,151700,51723460,5680,5690,5690,5680,1500
20241104,151600,43196500,5690,5700,5700,5690,550
20241104,151500,40066670,5700,5700,5700,5700,22
20241104,151400,39941270,5710,5710,5710,5710,10
20241104,151300,39884170,5710,5710,5710,5710,0
20241104,151200,39884170,5710,5710,5710,5710,0
20241104,151100,39884170,5710,5710,5710,5710,0
20241104,151000,39884170,5710,5710,5710,5710,1
20241104,150900,39878460,5710,5710,5710,5710,0
20241104,150800,39878460,5710,5710,5710,5710,0
20241104,150700,39878460,5710,5710,5710,5710,1
20241104,150600,39872750,5710,5710,5710,5710,1
20241104,150500,39867040,5690,5690,5690,5690,0
20241104,150400,39867040,5690,5690,5690,5690,0
20241104,150300,39867040,5690,5700,5700,5690,250
20241104,150200,38442560,5700,5700,5700,5700,0
20241104,150100,38442560,5700,5700,5700,5700,1
20241104,150000,38436860,5720,5720,5720,5720,5
20241104,145900,38408260,5720,5720,5720,5720,0
20241104,145800,38408260,5720,5720,5720,5720,1
20241104,145700,38402540,5720,5720,5720,5720,0
20241104,145600,38402540,5720,5720,5720,5720,0
20241104,145500,38402540,5720,5720,5720,5720,0
20241104,145400,38402540,5720,5720,5720,5720,0
20241104,145300,38402540,5720,5720,5720,5720,0
20241104,145200,38402540,5720,5720,5720,5720,0
20241104,145100,38402540,5720,5720,5720,5720,0
20241104,145000,38402540,5720,5720,5720,5720,0
20241104,144900,38402540,5720,5720,5720,5720,0
20241104,144800,38402540,5720,5720,5720,5720,0
20241104,144700,38402540,5720,5720,5720,5720,0
20241104,144600,38402540,5720,5720,5720,5720,1
20241104,144500,38396820,5720,5720,5720,5720,0
20241104,144400,38396820,5720,5720,5720,5720,3
20241104,144300,38379660,5720,5720,5720,5720,0
20241104,144200,38379660,5720,5720,5720,5720,2
20241104,144100,38368220,5720,5720,5720,5720,0
20241104,144000,38368220,5720,5720,5720,5720,0
20241104,143900,38368220,5720,5720,5720,5720,0
20241104,143800,38368220,5720,5720,5720,5720,0
20241104,143700,38368220,5720,5720,5720,5720,0
20241104,143600,38368220,5720,5720,5720,5720,4
20241104,143500,38345340,5720,5720,5720,5720,0
20241104,143400,38345340,5720,5720,5720,5720,0
20241104,143300,38345340,5720,5720,5720,5720,0
20241104,143200,38345340,5720,5720,5720,5720,0
20241104,143100,38345340,5720,5720,5720,5720,1
20241104,143000,38339620,5720,5720,5720,5720,1
20241104,142900,38333900,5720,5720,5720,5720,3
20241104,142800,38316740,5720,5720,5720,5720,0
20241104,142700,38316740,5720,5720,5720,5720,1
20241104,142600,38311020,5720,5720,5720,5720,0
20241104,142500,38311020,5720,5720,5720,5720,0
20241104,142400,38311020,5720,5720,5720,5720,1
20241104,142300,38305300,5720,5720,5720,5720,0
20241104,142200,38305300,5720,5720,5720,5720,0
20241104,142100,38305300,5720,5720,5720,5720,0
20241104,142000,38305300,5720,5720,5720,5720,0
20241104,141900,38305300,5720,5720,5720,5720,1
20241104,141800,38299580,5720,5720,5720,5720,0
20241104,141700,38299580,5720,5720,5720,5720,0
20241104,141600,38299580,5720,5720,5720,5720,0
20241104,141500,38299580,5720,5720,5720,5720,1
20241104,141400,38293860,5720,5720,5720,5700,12
20241104,141300,38225420,5720,5720,5720,5720,1
20241104,141200,38219700,5720,5720,5720,5720,1
20241104,141100,38213980,5720,5720,5720,5720,0
20241104,141000,38213980,5720,5710,5720,5710,72
20241104,140900,37802850,5720,5720,5720,5720,0
20241104,140800,37802850,5720,5720,5720,5720,0
20241104,140700,37802850,5720,5720,5720,5720,0
20241104,140600,37802850,5720,5720,5720,5720,0
20241104,140500,37802850,5720,5720,5720,5720,0
20241104,140400,37802850,5720,5720,5720,5720,0
20241104,140300,37802850,5720,5720,5720,5720,0
20241104,140200,37802850,5720,5720,5720,5720,0
20241104,140100,37802850,5720,5720,5720,5720,0
20241104,140000,37802850,5720,5720,5720,5720,1
20241104,135900,37797130,5720,5720,5720,5720,1
20241104,135800,37791410,5720,5720,5720,5720,2
20241104,135700,37779970,5720,5720,5720,5720,1
20241104,135600,37774250,5710,5710,5710,5710,0
20241104,135500,37774250,5710,5710,5710,5710,61
20241104,135400,37425940,5710,5720,5720,5710,19
20241104,135300,37317440,5720,5720,5720,5720,1
20241104,135200,37311720,5710,5710,5710,5710,0
20241104,135100,37311720,5710,5710,5710,5710,0
20241104,135000,37311720,5710,5710,5710,5710,0
20241104,134900,37311720,5710,5710,5710,5710,0
20241104,134800,37311720,5710,5710,5710,5710,0
20241104,134700,37311720,5710,5710,5710,5710,272
20241104,134600,35758600,5720,5720,5720,5720,0
20241104,134500,35758600,5720,5720,5720,5720,0
20241104,134400,35758600,5720,5710,5720,5710,8
20241104,134300,35712900,5720,5720,5720,5720,3
20241104,134200,35695740,5720,5720,5720,5720,1
20241104,134100,35690020,5720,5720,5720,5720,2
20241104,134000,35678580,5720,5720,5720,5720,0
20241104,133900,35678580,5720,5720,5720,5720,1
20241104,133800,35672860,5710,5710,5710,5710,22
20241104,133700,35547240,5710,5710,5710,5710,0
20241104,133600,35547240,5710,5710,5710,5710,0
20241104,133500,35547240,5710,5710,5710,5710,0
20241104,133400,35547240,5710,5710,5710,5710,0
20241104,133300,35547240,5710,5710,5710,5710,0
20241104,133200,35547240,5710,5710,5710,5710,0
20241104,133100,35547240,5710,5710,5710,5710,21
20241104,133000,35427330,5710,5710,5710,5710,0
20241104,132900,35427330,5710,5710,5710,5710,2
20241104,132800,35415910,5710,5710,5710,5710,1
20241104,132700,35410200,5710,5710,5710,5710,2
20241104,132600,35398780,5710,5710,5710,5710,103
20241104,132500,34810650,5710,5710,5710,5710,0
20241104,132400,34810650,5710,5710,5710,5710,0
20241104,132300,34810650,5710,5710,5710,5710,1
20241104,132200,34804940,5710,5710,5710,5710,0
20241104,132100,34804940,5710,5710,5710,5710,0
20241104,132000,34804940,5710,5710,5710,5710,0
20241104,131900,34804940,5710,5710,5710,5710,0
20241104,131800,34804940,5710,5710,5710,5710,5
20241104,131700,34776390,5710,5710,5710,5710,0
20241104,131600,34776390,5710,5710,5710,5710,0
20241104,131500,34776390,5710,5710,5710,5710,0
20241104,131400,34776390,5710,5710,5710,5710,2
20241104,131300,34764970,5710,5710,5710,5710,1
20241104,131200,34759260,5710,5710,5710,5710,2
20241104,131100,34747840,5710,5710,5710,5710,10
20241104,131000,34690740,5710,5710,5710,5710,0
20241104,130900,34690740,5710,5710,5710,5710,0
20241104,130800,34690740,5710,5710,5710,5710,1
20241104,130700,34685030,5710,5710,5710,5710,0
20241104,130600,34685030,5710,5710,5710,5710,0
20241104,130500,34685030,5710,5710,5710,5710,0
20241104,130400,34685030,5710,5710,5710,5710,0
20241104,130300,34685030,5710,5710,5710,5710,0
20241104,130200,34685030,5710,5710,5710,5710,0
20241104,130100,34685030,5710,5710,5710,5710,0
20241104,130000,34685030,5710,5710,5710,5710,0
20241104,125900,34685030,5710,5710,5710,5710,1
20241104,125800,34679320,5710,5710,5710,5710,1
20241104,125700,34673610,5710,5710,5710,5710,4
20241104,125600,34650770,5710,5710,5710,5710,0
20241104,125500,34650770,5710,5710,5710,5710,2
20241104,125400,34639350,5710,5710,5710,5710,0
20241104,125300,34639350,5710,5710,5710,5710,0
20241104,125200,34639350,5710,5710,5710,5710,3
20241104,125100,34622220,5700,5700,5700,5700,0
20241104,125000,34622220,5700,5700,5700,5700,0
20241104,124900,34622220,5700,5700,5700,5700,50
20241104,124800,34337220,5710,5710,5710,5710,0
20241104,124700,34337220,5710,5710,5710,5710,1
20241104,124600,34331510,5710,5710,5710,5710,0
20241104,124500,34331510,5710,5710,5710,5710,1
20241104,124400,34325800,5710,5710,5710,5710,0
20241104,124300,34325800,5710,5710,5710,5710,3
20241104,124200,34308670,5710,5710,5710,5710,2
20241104,124100,34297250,5710,5710,5710,5710,1
20241104,124000,34291540,5700,5710,5710,5700,48
20241104,123900,34017930,5700,5700,5700,5700,1900
20241104,123800,23187930,5710,5710,5710,5710,1
20241104,123700,23182220,5710,5710,5710,5710,1
20241104,123600,23176510,5710,5710,5710,5710,0
20241104,123500,23176510,5710,5710,5710,5710,0
20241104,123400,23176510,5710,5710,5710,5710,0
20241104,123300,23176510,5710,5710,5710,5710,2
20241104,123200,23165090,5710,5710,5710,5710,0
20241104,123100,23165090,5710,5710,5710,5710,1
20241104,123000,23159380,5710,5710,5710,5710,0
20241104,122900,23159380,5710,5710,5710,5710,0
20241104,122800,23159380,5710,5710,5710,5710,2
20241104,122700,23147960,5710,5710,5710,5710,2
20241104,122600,23136540,5710,5710,5710,5710,1
20241104,122500,23130830,5700,5700,5700,5700,0
20241104,122400,23130830,5700,5710,5710,5700,2
20241104,122300,23119420,5700,5700,5700,5700,3
20241104,122200,23102320,5710,5710,5710,5710,0
20241104,122100,23102320,5710,5710,5710,5710,1
20241104,122000,23096610,5710,5710,5710,5710,0
20241104,121900,23096610,5710,5710,5710,5710,0
20241104,121800,23096610,5710,5710,5710,5710,0
20241104,121700,23096610,5710,5710,5710,5710,0
20241104,121600,23096610,5710,5710,5710,5710,1
20241104,121500,23090900,5710,5710,5710,5710,0
20241104,121400,23090900,5710,5710,5710,5710,1
20241104,121300,23085190,5710,5710,5710,5710,1
20241104,121200,23079480,5710,5710,5710,5710,2
20241104,121100,23068060,5710,5710,5710,5710,2
20241104,121000,23056640,5710,5710,5710,5710,1
20241104,120900,23050930,5710,5710,5710,5710,1
20241104,120800,23045220,5710,5710,5710,5710,0
20241104,120700,23045220,5710,5710,5710,5710,1
20241104,120600,23039510,5710,5710,5710,5710,0
20241104,120500,23039510,5710,5710,5710,5710,0
20241104,120400,23039510,5710,5710,5710,5710,1
20241104,120300,23033800,5710,5710,5710,5710,0
20241104,120200,23033800,5710,5710,5710,5710,0
20241104,120100,23033800,5710,5710,5710,5710,0
20241104,120000,23033800,5710,5710,5710,5710,1
20241104,115900,23028090,5710,5710,5710,5710,0
20241104,115800,23028090,5710,5710,5710,5710,1
20241104,115700,23022380,5710,5710,5710,5710,2
20241104,115600,23010960,5710,5720,5720,5710,11
20241104,115500,22948140,5720,5720,5720,5710,52
20241104,115400,22651200,5730,5730,5730,5730,0
20241104,115300,22651200,5730,5730,5730,5730,0
20241104,115200,22651200,5730,5730,5730,5730,1
20241104,115100,22645470,5720,5720,5720,5720,0
20241104,115000,22645470,5720,5720,5720,5720,1
20241104,114900,22639750,5720,5720,5720,5720,100
20241104,114800,22067750,5720,5720,5720,5720,0
20241104,114700,22067750,5720,5720,5720,5720,0
20241104,114600,22067750,5720,5720,5720,5720,0
20241104,114500,22067750,5720,5720,5720,5720,1
20241104,114400,22062030,5710,5710,5710,5710,19
20241104,114300,21953540,5710,5720,5720,5710,33
20241104,114200,21765090,5720,5720,5720,5720,1
20241104,114100,21759370,5720,5720,5720,5720,2
20241104,114000,21747930,5720,5720,5720,5720,1
20241104,113900,21742210,5710,5720,5720,5710,201
20241104,113800,20594490,5720,5720,5720,5720,101
20241104,113700,20016770,5720,5720,5720,5720,0
20241104,113600,20016770,5720,5720,5720,5720,1
20241104,113500,20011050,5720,5720,5720,5720,0
20241104,113400,20011050,5720,5720,5720,5720,0
20241104,113300,20011050,5720,5710,5720,5710,6
20241104,113200,19976780,5710,5710,5710,5710,76
20241104,113100,19542820,5710,5710,5710,5710,0
20241104,113000,19542820,5710,5710,5710,5710,0
20241104,112900,19542820,5710,5710,5710,5710,0
20241104,112800,19542820,5710,5710,5710,5710,1
20241104,112700,19537110,5710,5710,5710,5710,1
20241104,112600,19531400,5710,5710,5710,5690,3
20241104,112500,19514290,5700,5700,5700,5700,1
20241104,112400,19508590,5680,5680,5680,5680,0
20241104,112300,19508590,5680,5680,5680,5680,0
20241104,112200,19508590,5680,5680,5680,5680,2
20241104,112100,19497230,5680,5690,5690,5680,115
20241104,112000,18842960,5700,5700,5700,5700,63
20241104,111900,18483860,5710,5710,5710,5710,1
20241104,111800,18478150,5710,5710,5710,5710,0
20241104,111700,18478150,5710,5710,5710,5710,0
20241104,111600,18478150,5710,5710,5710,5710,0
20241104,111500,18478150,5710,5710,5710,5710,0
20241104,111400,18478150,5710,5710,5710,5710,1
20241104,111300,18472440,5710,5710,5710,5710,1
20241104,111200,18466730,5710,5710,5710,5710,1
20241104,111100,18461020,5710,5710,5710,5710,1
20241104,111000,18455310,5710,5710,5710,5710,1
20241104,110900,18449600,5710,5710,5710,5700,5
20241104,110800,18421080,5710,5710,5710,5710,1
20241104,110700,18415370,5710,5710,5710,5710,1
20241104,110600,18409660,5700,5700,5700,5700,0
20241104,110500,18409660,5700,5700,5700,5700,0
20241104,110400,18409660,5700,5700,5700,5700,2
20241104,110300,18398260,5720,5720,5720,5720,0
20241104,110200,18398260,5720,5720,5720,5720,0
20241104,110100,18398260,5720,5720,5720,5720,0
20241104,110000,18398260,5720,5720,5720,5720,0
20241104,105900,18398260,5720,5720,5720,5720,0
20241104,105800,18398260,5720,5700,5720,5700,56
20241104,105700,18078150,5700,5700,5700,5700,2
20241104,105600,18066750,5700,5700,5700,5700,0
20241104,105500,18066750,5700,5700,5700,5700,13
20241104,105400,17992650,5700,5700,5700,5700,3
20241104,105300,17975550,5700,5700,5700,5700,0
20241104,105200,17975550,5700,5700,5700,5700,0
20241104,105100,17975550,5700,5700,5700,5700,0
20241104,105000,17975550,5700,5700,5700,5700,21
20241104,104900,17855850,5700,5700,5700,5700,1
20241104,104800,17850150,5700,5700,5700,5700,1
20241104,104700,17844450,5700,5700,5700,5700,0
20241104,104600,17844450,5700,5700,5700,5700,0
20241104,104500,17844450,5700,5700,5700,5700,0
20241104,104400,17844450,5700,5700,5700,5700,0
20241104,104300,17844450,5700,5700,5700,5700,10
20241104,104200,17787450,5700,5690,5700,5690,14
20241104,104100,17707670,5700,5700,5700,5700,1
20241104,104000,17701970,5700,5700,5700,5700,2
20241104,103900,17690570,5700,5700,5700,5700,1
20241104,103800,17684870,5700,5700,5700,5700,0
20241104,103700,17684870,5700,5700,5700,5700,1
20241104,103600,17679170,5680,5690,5690,5680,100
20241104,103500,17111150,5680,5680,5680,5680,0
20241104,103400,17111150,5680,5680,5680,5680,0
20241104,103300,17111150,5680,5680,5680,5680,0
20241104,103200,17111150,5680,5690,5690,5680,68
20241104,103100,16724900,5680,5680,5680,5680,0
20241104,103000,16724900,5680,5690,5690,5680,50
20241104,102900,16440790,5690,5690,5690,5690,0
20241104,102800,16440790,5690,5690,5690,5690,5
20241104,102700,16412340,5700,5700,5700,5700,3
20241104,102600,16395240,5700,5690,5700,5690,315
20241104,102500,14602880,5700,5700,5700,5700,1
20241104,102400,14597180,5700,5690,5700,5690,89
20241104,102300,14090760,5690,5690,5690,5690,12
20241104,102200,14022480,5680,5680,5680,5680,0
20241104,102100,14022480,5680,5680,5680,5680,0
20241104,102000,14022480,5680,5690,5690,5680,388
20241104,101900,11818520,5700,5700,5700,5700,1
20241104,101800,11812820,5700,5700,5700,5700,0
20241104,101700,11812820,5700,5700,5700,5700,1
20241104,101600,11807120,5700,5700,5700,5700,9
20241104,101500,11755820,5680,5700,5700,5680,356
20241104,101400,9729910,5700,5700,5700,5700,1
20241104,101300,9724210,5700,5700,5700,5700,0
20241104,101200,9724210,5700,5700,5700,5700,2
20241104,101100,9712810,5700,5700,5700,5700,0
20241104,101000,9712810,5700,5700,5700,5700,0
20241104,100900,9712810,5700,5700,5700,5700,4
20241104,100800,9690010,5700,5700,5700,5700,2
20241104,100700,9678610,5700,5700,5700,5700,1
20241104,100600,9672910,5700,5700,5700,5700,0
20241104,100500,9672910,5700,5690,5700,5690,378
20241104,100400,7522080,5690,5690,5690,5690,0
20241104,100300,7522080,5690,5690,5690,5690,8
20241104,100200,7476560,5690,5690,5690,5690,11
20241104,100100,7413970,5690,5690,5690,5690,0
20241104,100000,7413970,5690,5690,5690,5690,1
20241104,095900,7408280,5680,5680,5680,5680,0
20241104,095800,7408280,5680,5680,5680,5680,45
20241104,095700,7152680,5690,5680,5690,5680,101
20241104,095600,6578990,5690,5690,5690,5690,1
20241104,095500,6573300,5690,5690,5690,5690,1
20241104,095400,6567610,5690,5690,5690,5690,2
20241104,095300,6556230,5690,5690,5690,5690,4
20241104,095200,6533470,5690,5690,5690,5690,13
20241104,095100,6459500,5690,5690,5690,5690,0
20241104,095000,6459500,5690,5690,5690,5690,1
20241104,094900,6453810,5690,5690,5690,5690,0
20241104,094800,6453810,5690,5690,5690,5690,0
20241104,094700,6453810,5690,5690,5690,5690,0
20241104,094600,6453810,5690,5690,5690,5690,1
20241104,094500,6448120,5680,5680,5680,5680,0
20241104,094400,6448120,5680,5680,5680,5680,50
20241104,094300,6164120,5690,5690,5690,5690,1
20241104,094200,6158430,5680,5680,5680,5680,0
20241104,094100,6158430,5680,5680,5680,5680,0
20241104,094000,6158430,5680,5680,5680,5680,180
20241104,093900,5136030,5670,5680,5680,5670,147
20241104,093800,4302500,5680,5680,5680,5680,5
20241104,093700,4274100,5690,5690,5690,5690,0
20241104,093600,4274100,5690,5690,5690,5690,0
20241104,093500,4274100,5690,5690,5690,5690,2
20241104,093400,4262720,5690,5690,5690,5690,4
20241104,093300,4239960,5690,5690,5690,5690,3
20241104,093200,4222890,5690,5690,5690,5690,0
20241104,093100,4222890,5690,5690,5690,5690,12
20241104,093000,4154610,5680,5680,5680,5680,0
20241104,092900,4154610,5680,5680,5680,5680,0
20241104,092800,4154610,5680,5680,5680,5680,0
20241104,092700,4154610,5680,5680,5680,5680,3
20241104,092600,4137570,5680,5680,5680,5680,0
20241104,092500,4137570,5680,5680,5680,5680,10
20241104,092400,4080770,5680,5680,5680,5680,5
20241104,092300,4052370,5690,5690,5690,5690,0
20241104,092200,4052370,5690,5700,5700,5690,62
20241104,092100,3699550,5690,5690,5690,5690,0
20241104,092000,3699550,5690,5690,5690,5690,2
20241104,091900,3688170,5690,5690,5690,5690,11
20241104,091800,3625580,5690,5690,5690,5690,0
20241104,091700,3625580,5690,5690,5690,5690,0
20241104,091600,3625580,5690,5690,5690,5690,0
20241104,091500,3625580,5690,5690,5690,5690,0
20241104,091400,3625580,5690,5690,5690,5690,4
20241104,091300,3602820,5680,5680,5680,5680,6
20241104,091200,3568740,5680,5680,5680,5680,74
20241104,091100,3148420,5680,5680,5680,5680,0
20241104,091000,3148420,5680,5680,5680,5680,0
20241104,090900,3148420,5680,5680,5680,5680,123
20241104,090800,2449780,5680,5680,5680,5680,1
20241104,090700,2444100,5690,5680,5690,5680,257
20241104,090600,984330,5690,5690,5690,5690,0
20241104,090500,984330,5690,5680,5690,5680,5
20241104,090400,955920,5690,5690,5690,5690,34
20241104,090300,762460,5690,5690,5690,5690,0
20241104,090200,762460,5690,5690,5690,5690,28
20241104,090100,603140,5690,5690,5690,5690,0
20241104,090000,603140,5690,5690,5690,5690,106