KissMeData/071200/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,194600,122038380,4340,4340,4340,4340,776
20241104,194500,122038380,4340,4340,4340,4340,0
20241104,194400,122038380,4340,4340,4340,4340,0
20241104,194300,122038380,4340,4340,4340,4340,0
20241104,194200,122038380,4340,4340,4340,4340,0
20241104,194100,122038380,4340,4340,4340,4340,0
20241104,194000,122038380,4340,4340,4340,4340,0
20241104,193900,122038380,4340,4340,4340,4340,0
20241104,193800,122038380,4340,4340,4340,4340,0
20241104,193700,122038380,4340,4340,4340,4340,0
20241104,193600,122038380,4340,4340,4340,4340,0
20241104,193500,122038380,4340,4340,4340,4340,0
20241104,193400,122038380,4340,4340,4340,4340,0
20241104,193300,122038380,4340,4340,4340,4340,0
20241104,193200,122038380,4340,4340,4340,4340,0
20241104,193100,122038380,4340,4340,4340,4340,0
20241104,193000,122038380,4340,4340,4340,4340,0
20241104,192900,122038380,4340,4340,4340,4340,0
20241104,192800,122038380,4340,4340,4340,4340,0
20241104,192700,122038380,4340,4340,4340,4340,0
20241104,192600,122038380,4340,4340,4340,4340,0
20241104,192500,122038380,4340,4340,4340,4340,0
20241104,192400,122038380,4340,4340,4340,4340,0
20241104,192300,122038380,4340,4340,4340,4340,0
20241104,192200,122038380,4340,4340,4340,4340,0
20241104,192100,122038380,4340,4340,4340,4340,0
20241104,192000,122038380,4340,4340,4340,4340,0
20241104,191900,122038380,4340,4340,4340,4340,0
20241104,191800,122038380,4340,4340,4340,4340,0
20241104,191700,122038380,4340,4340,4340,4340,0
20241104,191600,122038380,4340,4340,4340,4340,776
20241104,191500,122038380,4340,4340,4340,4340,0
20241104,191400,122038380,4340,4340,4340,4340,0
20241104,191300,122038380,4340,4340,4340,4340,0
20241104,191200,122038380,4340,4340,4340,4340,0
20241104,191100,122038380,4340,4340,4340,4340,0
20241104,191000,122038380,4340,4340,4340,4340,0
20241104,190900,122038380,4340,4340,4340,4340,0
20241104,190800,122038380,4340,4340,4340,4340,0
20241104,190700,122038380,4340,4340,4340,4340,0
20241104,190600,122038380,4340,4340,4340,4340,0
20241104,190500,122038380,4340,4340,4340,4340,0
20241104,190400,122038380,4340,4340,4340,4340,0
20241104,190300,122038380,4340,4340,4340,4340,0
20241104,190200,122038380,4340,4340,4340,4340,0
20241104,190100,122038380,4340,4340,4340,4340,0
20241104,190000,122038380,4340,4340,4340,4340,0
20241104,185900,122038380,4340,4340,4340,4340,0
20241104,185800,122038380,4340,4340,4340,4340,0
20241104,185700,122038380,4340,4340,4340,4340,0
20241104,185600,122038380,4340,4340,4340,4340,0
20241104,185500,122038380,4340,4340,4340,4340,0
20241104,185400,122038380,4340,4340,4340,4340,0
20241104,185300,122038380,4340,4340,4340,4340,0
20241104,185200,122038380,4340,4340,4340,4340,0
20241104,185100,122038380,4340,4340,4340,4340,0
20241104,185000,122038380,4340,4340,4340,4340,0
20241104,184900,122038380,4340,4340,4340,4340,0
20241104,184800,122038380,4340,4340,4340,4340,0
20241104,184700,122038380,4340,4340,4340,4340,0
20241104,184600,122038380,4340,4340,4340,4340,776
20241104,184500,122038380,4340,4340,4340,4340,0
20241104,184400,122038380,4340,4340,4340,4340,0
20241104,184300,122038380,4340,4340,4340,4340,0
20241104,184200,122038380,4340,4340,4340,4340,0
20241104,184100,122038380,4340,4340,4340,4340,0
20241104,184000,122038380,4340,4340,4340,4340,0
20241104,183900,122038380,4340,4340,4340,4340,0
20241104,183800,122038380,4340,4340,4340,4340,0
20241104,183700,122038380,4340,4340,4340,4340,0
20241104,183600,122038380,4340,4340,4340,4340,0
20241104,183500,122038380,4340,4340,4340,4340,0
20241104,183400,122038380,4340,4340,4340,4340,0
20241104,183300,122038380,4340,4340,4340,4340,0
20241104,183200,122038380,4340,4340,4340,4340,0
20241104,183100,122038380,4340,4340,4340,4340,0
20241104,183000,122038380,4340,4340,4340,4340,0
20241104,182900,122038380,4340,4340,4340,4340,0
20241104,182800,122038380,4340,4340,4340,4340,0
20241104,182700,122038380,4340,4340,4340,4340,0
20241104,182600,122038380,4340,4340,4340,4340,0
20241104,182500,122038380,4340,4340,4340,4340,0
20241104,182400,122038380,4340,4340,4340,4340,0
20241104,182300,122038380,4340,4340,4340,4340,0
20241104,182200,122038380,4340,4340,4340,4340,0
20241104,182100,122038380,4340,4340,4340,4340,0
20241104,182000,122038380,4340,4340,4340,4340,0
20241104,181900,122038380,4340,4340,4340,4340,0
20241104,181800,122038380,4340,4340,4340,4340,0
20241104,181700,122038380,4340,4340,4340,4340,0
20241104,181600,122038380,4340,4340,4340,4340,776
20241104,181500,122038380,4340,4340,4340,4340,0
20241104,181400,122038380,4340,4340,4340,4340,0
20241104,181300,122038380,4340,4340,4340,4340,0
20241104,181200,122038380,4340,4340,4340,4340,0
20241104,181100,122038380,4340,4340,4340,4340,0
20241104,181000,122038380,4340,4340,4340,4340,0
20241104,180900,122038380,4340,4340,4340,4340,0
20241104,180800,122038380,4340,4340,4340,4340,0
20241104,180700,122038380,4340,4340,4340,4340,0
20241104,180600,122038380,4340,4340,4340,4340,0
20241104,180500,122038380,4340,4340,4340,4340,0
20241104,180400,122038380,4340,4340,4340,4340,0
20241104,180300,122038380,4340,4340,4340,4340,0
20241104,180200,122038380,4340,4340,4340,4340,0
20241104,180100,122038380,4340,4340,4340,4340,0
20241104,180000,122038380,4340,4340,4340,4340,0
20241104,175900,122038380,4340,4340,4340,4340,0
20241104,175800,122038380,4340,4340,4340,4340,0
20241104,175700,122038380,4340,4340,4340,4340,0
20241104,175600,122038380,4340,4340,4340,4340,0
20241104,175500,122038380,4340,4340,4340,4340,0
20241104,175400,122038380,4340,4340,4340,4340,0
20241104,175300,122038380,4340,4340,4340,4340,0
20241104,175200,122038380,4340,4340,4340,4340,0
20241104,175100,122038380,4340,4340,4340,4340,0
20241104,175000,122038380,4340,4340,4340,4340,0
20241104,174900,122038380,4340,4340,4340,4340,0
20241104,174800,122038380,4340,4340,4340,4340,0
20241104,174700,122038380,4340,4340,4340,4340,0
20241104,174600,122038380,4340,4340,4340,4340,776
20241104,174500,122038380,4340,4340,4340,4340,0
20241104,174400,122038380,4340,4340,4340,4340,0
20241104,174300,122038380,4340,4340,4340,4340,0
20241104,174200,122038380,4340,4340,4340,4340,0
20241104,174100,122038380,4340,4340,4340,4340,0
20241104,174000,122038380,4340,4340,4340,4340,0
20241104,173900,122038380,4340,4340,4340,4340,0
20241104,173800,122038380,4340,4340,4340,4340,0
20241104,173700,122038380,4340,4340,4340,4340,0
20241104,173600,122038380,4340,4340,4340,4340,0
20241104,173500,122038380,4340,4340,4340,4340,0
20241104,173400,122038380,4340,4340,4340,4340,0
20241104,173300,122038380,4340,4340,4340,4340,0
20241104,173200,122038380,4340,4340,4340,4340,0
20241104,173100,122038380,4340,4340,4340,4340,0
20241104,173000,122038380,4340,4340,4340,4340,0
20241104,172900,122038380,4340,4340,4340,4340,0
20241104,172800,122038380,4340,4340,4340,4340,0
20241104,172700,122038380,4340,4340,4340,4340,0
20241104,172600,122038380,4340,4340,4340,4340,0
20241104,172500,122038380,4340,4340,4340,4340,0
20241104,172400,122038380,4340,4340,4340,4340,0
20241104,172300,122038380,4340,4340,4340,4340,0
20241104,172200,122038380,4340,4340,4340,4340,0
20241104,172100,122038380,4340,4340,4340,4340,0
20241104,172000,122038380,4340,4340,4340,4340,0
20241104,171900,122038380,4340,4340,4340,4340,0
20241104,171800,122038380,4340,4340,4340,4340,0
20241104,171700,122038380,4340,4340,4340,4340,0
20241104,171600,122038380,4340,4340,4340,4340,776
20241104,171500,122038380,4340,4340,4340,4340,0
20241104,171400,122038380,4340,4340,4340,4340,0
20241104,171300,122038380,4340,4340,4340,4340,0
20241104,171200,122038380,4340,4340,4340,4340,0
20241104,171100,122038380,4340,4340,4340,4340,0
20241104,171000,122038380,4340,4340,4340,4340,0
20241104,170900,122038380,4340,4340,4340,4340,0
20241104,170800,122038380,4340,4340,4340,4340,0
20241104,170700,122038380,4340,4340,4340,4340,0
20241104,170600,122038380,4340,4340,4340,4340,0
20241104,170500,122038380,4340,4340,4340,4340,0
20241104,170400,122038380,4340,4340,4340,4340,0
20241104,170300,122038380,4340,4340,4340,4340,0
20241104,170200,122038380,4340,4340,4340,4340,0
20241104,170100,122038380,4340,4340,4340,4340,0
20241104,170000,122038380,4340,4340,4340,4340,0
20241104,165900,122038380,4340,4340,4340,4340,0
20241104,165800,122038380,4340,4340,4340,4340,0
20241104,165700,122038380,4340,4340,4340,4340,0
20241104,165600,122038380,4340,4340,4340,4340,0
20241104,165500,122038380,4340,4340,4340,4340,0
20241104,165400,122038380,4340,4340,4340,4340,0
20241104,165300,122038380,4340,4340,4340,4340,0
20241104,165200,122038380,4340,4340,4340,4340,0
20241104,165100,122038380,4340,4340,4340,4340,0
20241104,165000,122038380,4340,4340,4340,4340,0
20241104,164900,122038380,4340,4340,4340,4340,0
20241104,164800,122038380,4340,4340,4340,4340,0
20241104,164700,122038380,4340,4340,4340,4340,0
20241104,164600,122038380,4340,4340,4340,4340,776
20241104,164500,122038380,4340,4340,4340,4340,0
20241104,164400,122038380,4340,4340,4340,4340,0
20241104,164300,122038380,4340,4340,4340,4340,0
20241104,164200,122038380,4340,4340,4340,4340,0
20241104,164100,122038380,4340,4340,4340,4340,0
20241104,164000,122038380,4340,4340,4340,4340,0
20241104,163900,122038380,4340,4340,4340,4340,0
20241104,163800,122038380,4340,4340,4340,4340,0
20241104,163700,122038380,4340,4340,4340,4340,0
20241104,163600,122038380,4340,4340,4340,4340,0
20241104,163500,122038380,4340,4340,4340,4340,0
20241104,163400,122038380,4340,4340,4340,4340,0
20241104,163300,122038380,4340,4340,4340,4340,0
20241104,163200,122038380,4340,4340,4340,4340,0
20241104,163100,122038380,4340,4340,4340,4340,0
20241104,163000,122038380,4340,4340,4340,4340,0
20241104,162900,122038380,4340,4340,4340,4340,0
20241104,162800,122038380,4340,4340,4340,4340,0
20241104,162700,122038380,4340,4340,4340,4340,0
20241104,162600,122038380,4340,4340,4340,4340,0
20241104,162500,122038380,4340,4340,4340,4340,0
20241104,162400,122038380,4340,4340,4340,4340,0
20241104,162300,122038380,4340,4340,4340,4340,0
20241104,162200,122038380,4340,4340,4340,4340,0
20241104,162100,122038380,4340,4340,4340,4340,0
20241104,162000,122038380,4340,4340,4340,4340,0
20241104,161900,122038380,4340,4340,4340,4340,0
20241104,161800,122038380,4340,4340,4340,4340,0
20241104,161700,122038380,4340,4340,4340,4340,0
20241104,161600,122038380,4340,4340,4340,4340,776
20241104,161500,122038380,4340,4340,4340,4340,0
20241104,161400,122038380,4340,4340,4340,4340,0
20241104,161300,122038380,4340,4340,4340,4340,0
20241104,161200,122038380,4340,4340,4340,4340,0
20241104,161100,122038380,4340,4340,4340,4340,0
20241104,161000,122038380,4340,4340,4340,4340,0
20241104,160900,122038380,4340,4340,4340,4340,0
20241104,160800,122038380,4340,4340,4340,4340,0
20241104,160700,122038380,4340,4340,4340,4340,0
20241104,160600,122038380,4340,4340,4340,4340,0
20241104,160500,122038380,4340,4340,4340,4340,0
20241104,160400,122038380,4340,4340,4340,4340,0
20241104,160300,122038380,4340,4340,4340,4340,0
20241104,160200,122038380,4340,4340,4340,4340,0
20241104,160100,122038380,4340,4340,4340,4340,0
20241104,160000,122038380,4340,4340,4340,4340,0
20241104,155900,122038380,4340,4340,4340,4340,0
20241104,155800,122038380,4340,4340,4340,4340,0
20241104,155700,122038380,4340,4340,4340,4340,0
20241104,155600,122038380,4340,4340,4340,4340,0
20241104,155500,122038380,4340,4340,4340,4340,0
20241104,155400,122038380,4340,4340,4340,4340,0
20241104,155300,122038380,4340,4340,4340,4340,0
20241104,155200,122038380,4340,4340,4340,4340,0
20241104,155100,122038380,4340,4340,4340,4340,0
20241104,155000,122038380,4340,4340,4340,4340,0
20241104,154900,122038380,4340,4340,4340,4340,0
20241104,154800,122038380,4340,4340,4340,4340,0
20241104,154700,122038380,4340,4340,4340,4340,0
20241104,154600,122038380,4340,4340,4340,4340,776
20241104,154500,122038380,4340,4340,4340,4340,0
20241104,154400,122038380,4340,4340,4340,4340,0
20241104,154300,122038380,4340,4340,4340,4340,0
20241104,154200,122038380,4340,4340,4340,4340,0
20241104,154100,122038380,4340,4340,4340,4340,0
20241104,154000,122038380,4340,4340,4340,4340,0
20241104,153900,122038380,4340,4340,4340,4340,0
20241104,153800,122038380,4340,4340,4340,4340,0
20241104,153700,122038380,4340,4340,4340,4340,0
20241104,153600,122038380,4340,4340,4340,4340,0
20241104,153500,122038380,4340,4340,4340,4340,0
20241104,153400,122038380,4340,4340,4340,4340,0
20241104,153300,122038380,4340,4340,4340,4340,0
20241104,153200,122038380,4340,4340,4340,4340,0
20241104,153100,122038380,4340,4340,4340,4340,0
20241104,153000,122038380,4340,4340,4340,4340,776
20241104,152900,118670540,4370,4370,4370,4370,0
20241104,152800,118670540,4370,4370,4370,4370,0
20241104,152700,118670540,4370,4370,4370,4370,0
20241104,152600,118670540,4370,4370,4370,4370,0
20241104,152500,118670540,4370,4370,4370,4370,0
20241104,152400,118670540,4370,4370,4370,4370,0
20241104,152300,118670540,4370,4370,4370,4370,0
20241104,152200,118670540,4370,4370,4370,4370,0
20241104,152100,118670540,4370,4370,4370,4370,0
20241104,152000,118670540,4370,4370,4370,4370,0
20241104,151900,118670540,4370,4370,4370,4370,0
20241104,151800,118670540,4370,4355,4370,4355,33
20241104,151700,118526810,4370,4370,4370,4370,0
20241104,151600,118526810,4370,4370,4370,4370,0
20241104,151500,118526810,4370,4370,4370,4370,0
20241104,151400,118526810,4370,4370,4370,4370,0
20241104,151300,118526810,4370,4365,4370,4365,357
20241104,151200,116968410,4345,4345,4345,4345,0
20241104,151100,116968410,4345,4345,4345,4345,0
20241104,151000,116968410,4345,4345,4345,4345,0
20241104,150900,116968410,4345,4345,4345,4345,2
20241104,150800,116959720,4345,4345,4345,4345,0
20241104,150700,116959720,4345,4345,4345,4345,254
20241104,150600,115856090,4345,4345,4345,4345,12
20241104,150500,115803950,4355,4355,4355,4355,0
20241104,150400,115803950,4355,4355,4355,4355,215
20241104,150300,114867625,4355,4350,4355,4350,100
20241104,150200,114432375,4350,4355,4355,4350,665
20241104,150100,111538965,4365,4365,4365,4365,0
20241104,150000,111538965,4365,4365,4365,4365,0
20241104,145900,111538965,4365,4365,4365,4365,0
20241104,145800,111538965,4365,4365,4365,4365,0
20241104,145700,111538965,4365,4365,4365,4365,2
20241104,145600,111530235,4365,4365,4365,4365,0
20241104,145500,111530235,4365,4365,4365,4365,0
20241104,145400,111530235,4365,4365,4365,4365,0
20241104,145300,111530235,4365,4365,4365,4365,0
20241104,145200,111530235,4365,4365,4365,4365,0
20241104,145100,111530235,4365,4365,4365,4365,0
20241104,145000,111530235,4365,4365,4365,4365,0
20241104,144900,111530235,4365,4365,4365,4365,0
20241104,144800,111530235,4365,4365,4365,4365,0
20241104,144700,111530235,4365,4365,4365,4365,0
20241104,144600,111530235,4365,4365,4365,4365,0
20241104,144500,111530235,4365,4365,4365,4365,0
20241104,144400,111530235,4365,4365,4365,4365,0
20241104,144300,111530235,4365,4365,4365,4365,0
20241104,144200,111530235,4365,4365,4365,4365,0
20241104,144100,111530235,4365,4365,4365,4365,5
20241104,144000,111508410,4360,4360,4360,4360,15
20241104,143900,111443010,4365,4365,4365,4365,0
20241104,143800,111443010,4365,4365,4365,4365,0
20241104,143700,111443010,4365,4365,4365,4365,20
20241104,143600,111355710,4355,4355,4355,4355,0
20241104,143500,111355710,4355,4355,4355,4355,0
20241104,143400,111355710,4355,4355,4355,4355,0
20241104,143300,111355710,4355,4355,4355,4355,0
20241104,143200,111355710,4355,4360,4360,4355,200
20241104,143100,110484700,4355,4355,4355,4355,0
20241104,143000,110484700,4355,4355,4355,4355,4
20241104,142900,110467280,4360,4360,4360,4360,0
20241104,142800,110467280,4360,4360,4360,4360,0
20241104,142700,110467280,4360,4360,4360,4360,0
20241104,142600,110467280,4360,4360,4360,4360,0
20241104,142500,110467280,4360,4360,4360,4360,0
20241104,142400,110467280,4360,4360,4360,4360,0
20241104,142300,110467280,4360,4360,4360,4360,0
20241104,142200,110467280,4360,4360,4360,4360,0
20241104,142100,110467280,4360,4360,4360,4360,0
20241104,142000,110467280,4360,4360,4360,4360,0
20241104,141900,110467280,4360,4360,4360,4360,0
20241104,141800,110467280,4360,4360,4360,4360,0
20241104,141700,110467280,4360,4360,4360,4360,0
20241104,141600,110467280,4360,4360,4360,4360,0
20241104,141500,110467280,4360,4360,4360,4360,0
20241104,141400,110467280,4360,4360,4360,4360,1
20241104,141300,110462920,4355,4355,4355,4355,0
20241104,141200,110462920,4355,4355,4355,4355,0
20241104,141100,110462920,4355,4355,4355,4355,0
20241104,141000,110462920,4355,4355,4355,4355,0
20241104,140900,110462920,4355,4355,4355,4355,200
20241104,140800,109591920,4355,4355,4355,4355,0
20241104,140700,109591920,4355,4355,4355,4355,0
20241104,140600,109591920,4355,4355,4355,4355,0
20241104,140500,109591920,4355,4355,4355,4355,0
20241104,140400,109591920,4355,4355,4355,4355,100
20241104,140300,109156420,4365,4365,4365,4365,0
20241104,140200,109156420,4365,4365,4365,4365,10
20241104,140100,109112770,4355,4355,4355,4355,0
20241104,140000,109112770,4355,4355,4355,4355,0
20241104,135900,109112770,4355,4355,4355,4355,0
20241104,135800,109112770,4355,4355,4355,4355,0
20241104,135700,109112770,4355,4355,4355,4355,0
20241104,135600,109112770,4355,4355,4355,4355,0
20241104,135500,109112770,4355,4355,4355,4355,219
20241104,135400,108159025,4365,4365,4365,4365,0
20241104,135300,108159025,4365,4365,4365,4365,0
20241104,135200,108159025,4365,4365,4365,4365,0
20241104,135100,108159025,4365,4365,4365,4365,0
20241104,135000,108159025,4365,4365,4365,4365,0
20241104,134900,108159025,4365,4365,4365,4365,0
20241104,134800,108159025,4365,4365,4365,4365,0
20241104,134700,108159025,4365,4365,4365,4365,0
20241104,134600,108159025,4365,4365,4365,4365,0
20241104,134500,108159025,4365,4365,4365,4365,0
20241104,134400,108159025,4365,4365,4365,4365,0
20241104,134300,108159025,4365,4365,4365,4365,0
20241104,134200,108159025,4365,4365,4365,4365,32
20241104,134100,108019345,4365,4365,4365,4365,1
20241104,134000,108014980,4350,4350,4350,4350,0
20241104,133900,108014980,4350,4350,4350,4350,0
20241104,133800,108014980,4350,4350,4350,4350,0
20241104,133700,108014980,4350,4350,4350,4350,399
20241104,133600,106279330,4355,4355,4355,4355,0
20241104,133500,106279330,4355,4355,4355,4355,0
20241104,133400,106279330,4355,4355,4355,4355,0
20241104,133300,106279330,4355,4355,4355,4355,0
20241104,133200,106279330,4355,4355,4355,4355,0
20241104,133100,106279330,4355,4355,4355,4355,0
20241104,133000,106279330,4355,4355,4355,4355,0
20241104,132900,106279330,4355,4360,4360,4355,78
20241104,132800,105939470,4355,4355,4355,4355,0
20241104,132700,105939470,4355,4355,4355,4355,0
20241104,132600,105939470,4355,4355,4355,4355,0
20241104,132500,105939470,4355,4355,4355,4355,0
20241104,132400,105939470,4355,4355,4355,4355,0
20241104,132300,105939470,4355,4355,4355,4355,0
20241104,132200,105939470,4355,4355,4355,4355,44
20241104,132100,105747850,4365,4365,4365,4365,231
20241104,132000,104739535,4350,4350,4350,4350,0
20241104,131900,104739535,4350,4350,4350,4350,61
20241104,131800,104474185,4365,4365,4365,4365,0
20241104,131700,104474185,4365,4365,4365,4365,0
20241104,131600,104474185,4365,4365,4365,4365,0
20241104,131500,104474185,4365,4365,4365,4365,0
20241104,131400,104474185,4365,4365,4365,4365,0
20241104,131300,104474185,4365,4365,4365,4365,100
20241104,131200,104037685,4360,4355,4360,4355,1193
20241104,131100,98840790,4355,4355,4355,4355,0
20241104,131000,98840790,4355,4355,4355,4355,0
20241104,130900,98840790,4355,4355,4355,4355,0
20241104,130800,98840790,4355,4355,4355,4355,0
20241104,130700,98840790,4355,4355,4355,4355,0
20241104,130600,98840790,4355,4355,4355,4355,0
20241104,130500,98840790,4355,4355,4355,4355,13
20241104,130400,98784175,4355,4355,4355,4355,0
20241104,130300,98784175,4355,4355,4355,4355,0
20241104,130200,98784175,4355,4355,4355,4355,0
20241104,130100,98784175,4355,4355,4355,4355,0
20241104,130000,98784175,4355,4355,4355,4355,0
20241104,125900,98784175,4355,4355,4355,4355,0
20241104,125800,98784175,4355,4355,4355,4355,0
20241104,125700,98784175,4355,4350,4355,4340,79
20241104,125600,98441100,4355,4355,4355,4355,0
20241104,125500,98441100,4355,4355,4355,4355,0
20241104,125400,98441100,4355,4355,4355,4355,0
20241104,125300,98441100,4355,4355,4355,4355,0
20241104,125200,98441100,4355,4355,4355,4355,0
20241104,125100,98441100,4355,4355,4355,4355,0
20241104,125000,98441100,4355,4355,4355,4355,0
20241104,124900,98441100,4355,4355,4355,4355,0
20241104,124800,98441100,4355,4355,4355,4355,0
20241104,124700,98441100,4355,4355,4355,4355,0
20241104,124600,98441100,4355,4355,4355,4355,0
20241104,124500,98441100,4355,4355,4355,4355,0
20241104,124400,98441100,4355,4355,4355,4355,0
20241104,124300,98441100,4355,4355,4355,4355,0
20241104,124200,98441100,4355,4355,4355,4355,0
20241104,124100,98441100,4355,4355,4355,4355,0
20241104,124000,98441100,4355,4355,4355,4355,0
20241104,123900,98441100,4355,4355,4355,4355,0
20241104,123800,98441100,4355,4355,4355,4355,0
20241104,123700,98441100,4355,4355,4355,4355,0
20241104,123600,98441100,4355,4355,4355,4355,2
20241104,123500,98432390,4355,4355,4355,4355,1
20241104,123400,98428035,4355,4355,4355,4355,0
20241104,123300,98428035,4355,4355,4355,4355,0
20241104,123200,98428035,4355,4355,4355,4355,1
20241104,123100,98423680,4360,4360,4360,4360,0
20241104,123000,98423680,4360,4360,4360,4360,0
20241104,122900,98423680,4360,4360,4360,4360,0
20241104,122800,98423680,4360,4360,4360,4360,0
20241104,122700,98423680,4360,4360,4360,4360,0
20241104,122600,98423680,4360,4360,4360,4360,0
20241104,122500,98423680,4360,4360,4360,4360,3
20241104,122400,98410600,4360,4360,4360,4360,0
20241104,122300,98410600,4360,4360,4360,4360,0
20241104,122200,98410600,4360,4360,4360,4355,11
20241104,122100,98362685,4355,4355,4355,4355,10
20241104,122000,98319135,4360,4360,4360,4360,0
20241104,121900,98319135,4360,4360,4360,4360,0
20241104,121800,98319135,4360,4360,4360,4360,21
20241104,121700,98227575,4365,4365,4365,4365,0
20241104,121600,98227575,4365,4365,4365,4365,0
20241104,121500,98227575,4365,4365,4365,4365,2
20241104,121400,98218845,4370,4370,4370,4370,0
20241104,121300,98218845,4370,4370,4370,4370,0
20241104,121200,98218845,4370,4370,4370,4370,0
20241104,121100,98218845,4370,4370,4370,4370,0
20241104,121000,98218845,4370,4370,4370,4370,0
20241104,120900,98218845,4370,4370,4370,4370,1
20241104,120800,98214475,4370,4370,4370,4370,0
20241104,120700,98214475,4370,4370,4370,4370,0
20241104,120600,98214475,4370,4370,4370,4370,24
20241104,120500,98109595,4370,4370,4370,4370,32
20241104,120400,97969755,4380,4380,4380,4380,0
20241104,120300,97969755,4380,4380,4380,4380,0
20241104,120200,97969755,4380,4380,4380,4380,0
20241104,120100,97969755,4380,4380,4380,4380,1
20241104,120000,97965375,4385,4360,4385,4360,1022
20241104,115900,93490910,4355,4355,4355,4355,0
20241104,115800,93490910,4355,4355,4355,4355,580
20241104,115700,90965010,4355,4355,4355,4355,0
20241104,115600,90965010,4355,4355,4355,4355,0
20241104,115500,90965010,4355,4355,4355,4355,0
20241104,115400,90965010,4355,4355,4355,4355,0
20241104,115300,90965010,4355,4355,4355,4355,0
20241104,115200,90965010,4355,4355,4355,4355,0
20241104,115100,90965010,4355,4355,4355,4355,0
20241104,115000,90965010,4355,4355,4355,4355,0
20241104,114900,90965010,4355,4355,4355,4355,0
20241104,114800,90965010,4355,4340,4355,4340,883
20241104,114700,87129315,4315,4315,4315,4315,0
20241104,114600,87129315,4315,4315,4315,4315,0
20241104,114500,87129315,4315,4315,4315,4315,0
20241104,114400,87129315,4315,4315,4315,4315,0
20241104,114300,87129315,4315,4315,4315,4315,300
20241104,114200,85834815,4315,4315,4315,4315,0
20241104,114100,85834815,4315,4315,4315,4315,0
20241104,114000,85834815,4315,4315,4315,4315,0
20241104,113900,85834815,4315,4315,4315,4315,0
20241104,113800,85834815,4315,4315,4315,4315,0
20241104,113700,85834815,4315,4315,4315,4315,0
20241104,113600,85834815,4315,4315,4315,4315,0
20241104,113500,85834815,4315,4315,4315,4315,0
20241104,113400,85834815,4315,4315,4315,4315,0
20241104,113300,85834815,4315,4315,4315,4315,0
20241104,113200,85834815,4315,4315,4315,4315,0
20241104,113100,85834815,4315,4315,4315,4315,0
20241104,113000,85834815,4315,4315,4315,4315,0
20241104,112900,85834815,4315,4315,4315,4315,0
20241104,112800,85834815,4315,4315,4315,4315,196
20241104,112700,84989075,4320,4320,4320,4320,0
20241104,112600,84989075,4320,4320,4320,4320,0
20241104,112500,84989075,4320,4320,4320,4320,0
20241104,112400,84989075,4320,4320,4320,4320,511
20241104,112300,82781555,4315,4315,4315,4315,0
20241104,112200,82781555,4315,4315,4315,4315,0
20241104,112100,82781555,4315,4315,4315,4315,0
20241104,112000,82781555,4315,4330,4330,4315,2530
20241104,111900,71846720,4335,4335,4335,4335,0
20241104,111800,71846720,4335,4335,4335,4335,0
20241104,111700,71846720,4335,4335,4335,4335,0
20241104,111600,71846720,4335,4335,4335,4335,0
20241104,111500,71846720,4335,4335,4335,4335,0
20241104,111400,71846720,4335,4335,4335,4335,0
20241104,111300,71846720,4335,4335,4335,4335,0
20241104,111200,71846720,4335,4335,4335,4335,0
20241104,111100,71846720,4335,4335,4335,4335,0
20241104,111000,71846720,4335,4335,4335,4335,8
20241104,110900,71812040,4340,4340,4340,4340,0
20241104,110800,71812040,4340,4340,4340,4340,0
20241104,110700,71812040,4340,4340,4340,4340,0
20241104,110600,71812040,4340,4340,4340,4340,0
20241104,110500,71812040,4340,4340,4340,4340,0
20241104,110400,71812040,4340,4340,4340,4340,0
20241104,110300,71812040,4340,4340,4340,4340,0
20241104,110200,71812040,4340,4340,4340,4340,0
20241104,110100,71812040,4340,4340,4340,4340,0
20241104,110000,71812040,4340,4335,4340,4335,3
20241104,105900,71799025,4340,4340,4340,4340,0
20241104,105800,71799025,4340,4345,4345,4340,670
20241104,105700,68889060,4350,4350,4350,4350,0
20241104,105600,68889060,4350,4350,4350,4350,5
20241104,105500,68867310,4350,4350,4350,4350,0
20241104,105400,68867310,4350,4350,4350,4350,4
20241104,105300,68849910,4350,4350,4350,4350,0
20241104,105200,68849910,4350,4350,4350,4350,0
20241104,105100,68849910,4350,4350,4350,4350,0
20241104,105000,68849910,4350,4350,4350,4350,0
20241104,104900,68849910,4350,4350,4350,4350,0
20241104,104800,68849910,4350,4350,4350,4350,0
20241104,104700,68849910,4350,4350,4350,4350,0
20241104,104600,68849910,4350,4350,4350,4350,0
20241104,104500,68849910,4350,4350,4350,4350,0
20241104,104400,68849910,4350,4350,4350,4350,75
20241104,104300,68523660,4350,4350,4350,4350,21
20241104,104200,68432310,4345,4345,4345,4345,0
20241104,104100,68432310,4345,4345,4345,4345,0
20241104,104000,68432310,4345,4345,4345,4345,0
20241104,103900,68432310,4345,4345,4345,4345,0
20241104,103800,68432310,4345,4345,4345,4345,0
20241104,103700,68432310,4345,4345,4345,4345,0
20241104,103600,68432310,4345,4345,4345,4345,78
20241104,103500,68093400,4345,4345,4345,4345,0
20241104,103400,68093400,4345,4345,4345,4345,0
20241104,103300,68093400,4345,4350,4350,4345,161
20241104,103200,67393505,4350,4350,4350,4350,21
20241104,103100,67302155,4350,4350,4350,4350,0
20241104,103000,67302155,4350,4350,4350,4350,0
20241104,102900,67302155,4350,4350,4350,4350,1779
20241104,102800,59563505,4350,4350,4350,4350,0
20241104,102700,59563505,4350,4350,4350,4350,0
20241104,102600,59563505,4350,4350,4350,4350,36
20241104,102500,59406905,4350,4350,4350,4350,215
20241104,102400,58471655,4360,4360,4360,4360,0
20241104,102300,58471655,4360,4360,4360,4360,0
20241104,102200,58471655,4360,4360,4360,4360,50
20241104,102100,58253655,4360,4360,4360,4360,0
20241104,102000,58253655,4360,4360,4360,4360,0
20241104,101900,58253655,4360,4360,4360,4360,173
20241104,101800,57499375,4360,4360,4360,4360,0
20241104,101700,57499375,4360,4360,4360,4360,154
20241104,101600,56827935,4360,4355,4360,4355,377
20241104,101500,55185705,4355,4350,4355,4350,1633
20241104,101400,48079655,4355,4355,4355,4355,61
20241104,101300,47814000,4355,4355,4355,4355,0
20241104,101200,47814000,4355,4355,4355,4355,131
20241104,101100,47243495,4350,4350,4350,4350,366
20241104,101000,45651395,4345,4345,4345,4345,336
20241104,100900,44191475,4340,4340,4340,4340,0
20241104,100800,44191475,4340,4340,4340,4340,0
20241104,100700,44191475,4340,4340,4340,4340,90
20241104,100600,43800875,4335,4335,4335,4335,0
20241104,100500,43800875,4335,4335,4335,4335,0
20241104,100400,43800875,4335,4335,4335,4335,164
20241104,100300,43089935,4335,4335,4335,4335,0
20241104,100200,43089935,4335,4335,4335,4335,0
20241104,100100,43089935,4335,4335,4335,4335,10
20241104,100000,43046585,4335,4335,4335,4335,73
20241104,095900,42730130,4325,4325,4325,4325,0
20241104,095800,42730130,4325,4325,4325,4325,0
20241104,095700,42730130,4325,4325,4325,4325,87
20241104,095600,42353855,4335,4335,4335,4335,0
20241104,095500,42353855,4335,4335,4335,4335,0
20241104,095400,42353855,4335,4335,4335,4335,0
20241104,095300,42353855,4335,4335,4335,4335,0
20241104,095200,42353855,4335,4330,4335,4330,383
20241104,095100,40695425,4330,4330,4330,4330,1
20241104,095000,40691095,4330,4330,4330,4330,100
20241104,094900,40258095,4325,4325,4325,4325,0
20241104,094800,40258095,4325,4325,4325,4325,419
20241104,094700,38445920,4325,4325,4325,4325,1
20241104,094600,38441595,4325,4325,4325,4325,13
20241104,094500,38385370,4320,4320,4320,4320,200
20241104,094400,37521370,4310,4310,4310,4310,0
20241104,094300,37521370,4310,4310,4310,4310,0
20241104,094200,37521370,4310,4310,4310,4310,0
20241104,094100,37521370,4310,4310,4310,4310,47
20241104,094000,37318800,4310,4310,4310,4310,0
20241104,093900,37318800,4310,4310,4310,4310,66
20241104,093800,37034340,4310,4310,4310,4310,0
20241104,093700,37034340,4310,4310,4310,4310,0
20241104,093600,37034340,4310,4310,4310,4310,0
20241104,093500,37034340,4310,4310,4310,4310,0
20241104,093400,37034340,4310,4310,4310,4310,156
20241104,093300,36361980,4315,4315,4315,4315,0
20241104,093200,36361980,4315,4315,4315,4315,0
20241104,093100,36361980,4315,4315,4315,4315,0
20241104,093000,36361980,4315,4315,4315,4315,0
20241104,092900,36361980,4315,4315,4315,4315,20
20241104,092800,36275680,4315,4315,4315,4315,0
20241104,092700,36275680,4315,4315,4315,4315,0
20241104,092600,36275680,4315,4330,4330,4315,3782
20241104,092500,19934915,4325,4325,4325,4325,0
20241104,092400,19934915,4325,4325,4325,4325,100
20241104,092300,19502415,4325,4325,4325,4325,49
20241104,092200,19290490,4330,4330,4330,4330,30
20241104,092100,19160590,4330,4330,4330,4330,0
20241104,092000,19160590,4330,4320,4330,4320,2
20241104,091900,19151940,4320,4320,4320,4320,136
20241104,091800,18564420,4315,4315,4315,4315,0
20241104,091700,18564420,4315,4315,4315,4315,0
20241104,091600,18564420,4315,4315,4315,4315,100
20241104,091500,18132920,4315,4315,4315,4315,0
20241104,091400,18132920,4315,4315,4315,4315,255
20241104,091300,17032595,4315,4315,4315,4315,10
20241104,091200,16989445,4315,4315,4315,4315,529
20241104,091100,14706810,4315,4320,4320,4315,20
20241104,091000,14620495,4320,4315,4320,4315,140
20241104,090900,14016165,4315,4315,4315,4315,0
20241104,090800,14016165,4315,4315,4315,4315,22
20241104,090700,13921235,4325,4315,4325,4315,174
20241104,090600,13168975,4315,4315,4315,4315,609
20241104,090500,10541140,4325,4285,4325,4285,422
20241104,090400,8720615,4315,4315,4315,4315,0
20241104,090300,8720615,4315,4315,4315,4315,2
20241104,090200,8711985,4315,4315,4315,4315,0
20241104,090100,8711985,4315,4315,4315,4315,0
20241104,090000,8711985,4315,4315,4315,4315,2019