KissMeData/138080/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,201800,51106770,10120,10120,10120,10120,353
20241104,201700,51106770,10120,10120,10120,10120,0
20241104,201600,51106770,10120,10120,10120,10120,0
20241104,201500,51106770,10120,10120,10120,10120,0
20241104,201400,51106770,10120,10120,10120,10120,0
20241104,201300,51106770,10120,10120,10120,10120,0
20241104,201200,51106770,10120,10120,10120,10120,0
20241104,201100,51106770,10120,10120,10120,10120,0
20241104,201000,51106770,10120,10120,10120,10120,0
20241104,200900,51106770,10120,10120,10120,10120,0
20241104,200800,51106770,10120,10120,10120,10120,0
20241104,200700,51106770,10120,10120,10120,10120,0
20241104,200600,51106770,10120,10120,10120,10120,0
20241104,200500,51106770,10120,10120,10120,10120,0
20241104,200400,51106770,10120,10120,10120,10120,0
20241104,200300,51106770,10120,10120,10120,10120,0
20241104,200200,51106770,10120,10120,10120,10120,0
20241104,200100,51106770,10120,10120,10120,10120,0
20241104,200000,51106770,10120,10120,10120,10120,0
20241104,195900,51106770,10120,10120,10120,10120,0
20241104,195800,51106770,10120,10120,10120,10120,0
20241104,195700,51106770,10120,10120,10120,10120,0
20241104,195600,51106770,10120,10120,10120,10120,0
20241104,195500,51106770,10120,10120,10120,10120,0
20241104,195400,51106770,10120,10120,10120,10120,0
20241104,195300,51106770,10120,10120,10120,10120,0
20241104,195200,51106770,10120,10120,10120,10120,0
20241104,195100,51106770,10120,10120,10120,10120,0
20241104,195000,51106770,10120,10120,10120,10120,0
20241104,194900,51106770,10120,10120,10120,10120,0
20241104,194800,51106770,10120,10120,10120,10120,353
20241104,194700,51106770,10120,10120,10120,10120,0
20241104,194600,51106770,10120,10120,10120,10120,0
20241104,194500,51106770,10120,10120,10120,10120,0
20241104,194400,51106770,10120,10120,10120,10120,0
20241104,194300,51106770,10120,10120,10120,10120,0
20241104,194200,51106770,10120,10120,10120,10120,0
20241104,194100,51106770,10120,10120,10120,10120,0
20241104,194000,51106770,10120,10120,10120,10120,0
20241104,193900,51106770,10120,10120,10120,10120,0
20241104,193800,51106770,10120,10120,10120,10120,0
20241104,193700,51106770,10120,10120,10120,10120,0
20241104,193600,51106770,10120,10120,10120,10120,0
20241104,193500,51106770,10120,10120,10120,10120,0
20241104,193400,51106770,10120,10120,10120,10120,0
20241104,193300,51106770,10120,10120,10120,10120,0
20241104,193200,51106770,10120,10120,10120,10120,0
20241104,193100,51106770,10120,10120,10120,10120,0
20241104,193000,51106770,10120,10120,10120,10120,0
20241104,192900,51106770,10120,10120,10120,10120,0
20241104,192800,51106770,10120,10120,10120,10120,0
20241104,192700,51106770,10120,10120,10120,10120,0
20241104,192600,51106770,10120,10120,10120,10120,0
20241104,192500,51106770,10120,10120,10120,10120,0
20241104,192400,51106770,10120,10120,10120,10120,0
20241104,192300,51106770,10120,10120,10120,10120,0
20241104,192200,51106770,10120,10120,10120,10120,0
20241104,192100,51106770,10120,10120,10120,10120,0
20241104,192000,51106770,10120,10120,10120,10120,0
20241104,191900,51106770,10120,10120,10120,10120,0
20241104,191800,51106770,10120,10120,10120,10120,353
20241104,191700,51106770,10120,10120,10120,10120,0
20241104,191600,51106770,10120,10120,10120,10120,0
20241104,191500,51106770,10120,10120,10120,10120,0
20241104,191400,51106770,10120,10120,10120,10120,0
20241104,191300,51106770,10120,10120,10120,10120,0
20241104,191200,51106770,10120,10120,10120,10120,0
20241104,191100,51106770,10120,10120,10120,10120,0
20241104,191000,51106770,10120,10120,10120,10120,0
20241104,190900,51106770,10120,10120,10120,10120,0
20241104,190800,51106770,10120,10120,10120,10120,0
20241104,190700,51106770,10120,10120,10120,10120,0
20241104,190600,51106770,10120,10120,10120,10120,0
20241104,190500,51106770,10120,10120,10120,10120,0
20241104,190400,51106770,10120,10120,10120,10120,0
20241104,190300,51106770,10120,10120,10120,10120,0
20241104,190200,51106770,10120,10120,10120,10120,0
20241104,190100,51106770,10120,10120,10120,10120,0
20241104,190000,51106770,10120,10120,10120,10120,0
20241104,185900,51106770,10120,10120,10120,10120,0
20241104,185800,51106770,10120,10120,10120,10120,0
20241104,185700,51106770,10120,10120,10120,10120,0
20241104,185600,51106770,10120,10120,10120,10120,0
20241104,185500,51106770,10120,10120,10120,10120,0
20241104,185400,51106770,10120,10120,10120,10120,0
20241104,185300,51106770,10120,10120,10120,10120,0
20241104,185200,51106770,10120,10120,10120,10120,0
20241104,185100,51106770,10120,10120,10120,10120,0
20241104,185000,51106770,10120,10120,10120,10120,0
20241104,184900,51106770,10120,10120,10120,10120,0
20241104,184800,51106770,10120,10120,10120,10120,353
20241104,184700,51106770,10120,10120,10120,10120,0
20241104,184600,51106770,10120,10120,10120,10120,0
20241104,184500,51106770,10120,10120,10120,10120,0
20241104,184400,51106770,10120,10120,10120,10120,0
20241104,184300,51106770,10120,10120,10120,10120,0
20241104,184200,51106770,10120,10120,10120,10120,0
20241104,184100,51106770,10120,10120,10120,10120,0
20241104,184000,51106770,10120,10120,10120,10120,0
20241104,183900,51106770,10120,10120,10120,10120,0
20241104,183800,51106770,10120,10120,10120,10120,0
20241104,183700,51106770,10120,10120,10120,10120,0
20241104,183600,51106770,10120,10120,10120,10120,0
20241104,183500,51106770,10120,10120,10120,10120,0
20241104,183400,51106770,10120,10120,10120,10120,0
20241104,183300,51106770,10120,10120,10120,10120,0
20241104,183200,51106770,10120,10120,10120,10120,0
20241104,183100,51106770,10120,10120,10120,10120,0
20241104,183000,51106770,10120,10120,10120,10120,0
20241104,182900,51106770,10120,10120,10120,10120,0
20241104,182800,51106770,10120,10120,10120,10120,0
20241104,182700,51106770,10120,10120,10120,10120,0
20241104,182600,51106770,10120,10120,10120,10120,0
20241104,182500,51106770,10120,10120,10120,10120,0
20241104,182400,51106770,10120,10120,10120,10120,0
20241104,182300,51106770,10120,10120,10120,10120,0
20241104,182200,51106770,10120,10120,10120,10120,0
20241104,182100,51106770,10120,10120,10120,10120,0
20241104,182000,51106770,10120,10120,10120,10120,0
20241104,181900,51106770,10120,10120,10120,10120,0
20241104,181800,51106770,10120,10120,10120,10120,353
20241104,181700,51106770,10120,10120,10120,10120,0
20241104,181600,51106770,10120,10120,10120,10120,0
20241104,181500,51106770,10120,10120,10120,10120,0
20241104,181400,51106770,10120,10120,10120,10120,0
20241104,181300,51106770,10120,10120,10120,10120,0
20241104,181200,51106770,10120,10120,10120,10120,0
20241104,181100,51106770,10120,10120,10120,10120,0
20241104,181000,51106770,10120,10120,10120,10120,0
20241104,180900,51106770,10120,10120,10120,10120,0
20241104,180800,51106770,10120,10120,10120,10120,0
20241104,180700,51106770,10120,10120,10120,10120,0
20241104,180600,51106770,10120,10120,10120,10120,0
20241104,180500,51106770,10120,10120,10120,10120,0
20241104,180400,51106770,10120,10120,10120,10120,0
20241104,180300,51106770,10120,10120,10120,10120,0
20241104,180200,51106770,10120,10120,10120,10120,0
20241104,180100,51106770,10120,10120,10120,10120,0
20241104,180000,51106770,10120,10120,10120,10120,0
20241104,175900,51106770,10120,10120,10120,10120,0
20241104,175800,51106770,10120,10120,10120,10120,0
20241104,175700,51106770,10120,10120,10120,10120,0
20241104,175600,51106770,10120,10120,10120,10120,0
20241104,175500,51106770,10120,10120,10120,10120,0
20241104,175400,51106770,10120,10120,10120,10120,0
20241104,175300,51106770,10120,10120,10120,10120,0
20241104,175200,51106770,10120,10120,10120,10120,0
20241104,175100,51106770,10120,10120,10120,10120,0
20241104,175000,51106770,10120,10120,10120,10120,0
20241104,174900,51106770,10120,10120,10120,10120,0
20241104,174800,51106770,10120,10120,10120,10120,353
20241104,174700,51106770,10120,10120,10120,10120,0
20241104,174600,51106770,10120,10120,10120,10120,0
20241104,174500,51106770,10120,10120,10120,10120,0
20241104,174400,51106770,10120,10120,10120,10120,0
20241104,174300,51106770,10120,10120,10120,10120,0
20241104,174200,51106770,10120,10120,10120,10120,0
20241104,174100,51106770,10120,10120,10120,10120,0
20241104,174000,51106770,10120,10120,10120,10120,0
20241104,173900,51106770,10120,10120,10120,10120,0
20241104,173800,51106770,10120,10120,10120,10120,0
20241104,173700,51106770,10120,10120,10120,10120,0
20241104,173600,51106770,10120,10120,10120,10120,0
20241104,173500,51106770,10120,10120,10120,10120,0
20241104,173400,51106770,10120,10120,10120,10120,0
20241104,173300,51106770,10120,10120,10120,10120,0
20241104,173200,51106770,10120,10120,10120,10120,0
20241104,173100,51106770,10120,10120,10120,10120,0
20241104,173000,51106770,10120,10120,10120,10120,0
20241104,172900,51106770,10120,10120,10120,10120,0
20241104,172800,51106770,10120,10120,10120,10120,0
20241104,172700,51106770,10120,10120,10120,10120,0
20241104,172600,51106770,10120,10120,10120,10120,0
20241104,172500,51106770,10120,10120,10120,10120,0
20241104,172400,51106770,10120,10120,10120,10120,0
20241104,172300,51106770,10120,10120,10120,10120,0
20241104,172200,51106770,10120,10120,10120,10120,0
20241104,172100,51106770,10120,10120,10120,10120,0
20241104,172000,51106770,10120,10120,10120,10120,0
20241104,171900,51106770,10120,10120,10120,10120,0
20241104,171800,51106770,10120,10120,10120,10120,353
20241104,171700,51106770,10120,10120,10120,10120,0
20241104,171600,51106770,10120,10120,10120,10120,0
20241104,171500,51106770,10120,10120,10120,10120,0
20241104,171400,51106770,10120,10120,10120,10120,0
20241104,171300,51106770,10120,10120,10120,10120,0
20241104,171200,51106770,10120,10120,10120,10120,0
20241104,171100,51106770,10120,10120,10120,10120,0
20241104,171000,51106770,10120,10120,10120,10120,0
20241104,170900,51106770,10120,10120,10120,10120,0
20241104,170800,51106770,10120,10120,10120,10120,0
20241104,170700,51106770,10120,10120,10120,10120,0
20241104,170600,51106770,10120,10120,10120,10120,0
20241104,170500,51106770,10120,10120,10120,10120,0
20241104,170400,51106770,10120,10120,10120,10120,0
20241104,170300,51106770,10120,10120,10120,10120,0
20241104,170200,51106770,10120,10120,10120,10120,0
20241104,170100,51106770,10120,10120,10120,10120,0
20241104,170000,51106770,10120,10120,10120,10120,0
20241104,165900,51106770,10120,10120,10120,10120,0
20241104,165800,51106770,10120,10120,10120,10120,0
20241104,165700,51106770,10120,10120,10120,10120,0
20241104,165600,51106770,10120,10120,10120,10120,0
20241104,165500,51106770,10120,10120,10120,10120,0
20241104,165400,51106770,10120,10120,10120,10120,0
20241104,165300,51106770,10120,10120,10120,10120,0
20241104,165200,51106770,10120,10120,10120,10120,0
20241104,165100,51106770,10120,10120,10120,10120,0
20241104,165000,51106770,10120,10120,10120,10120,0
20241104,164900,51106770,10120,10120,10120,10120,0
20241104,164800,51106770,10120,10120,10120,10120,353
20241104,164700,51106770,10120,10120,10120,10120,0
20241104,164600,51106770,10120,10120,10120,10120,0
20241104,164500,51106770,10120,10120,10120,10120,0
20241104,164400,51106770,10120,10120,10120,10120,0
20241104,164300,51106770,10120,10120,10120,10120,0
20241104,164200,51106770,10120,10120,10120,10120,0
20241104,164100,51106770,10120,10120,10120,10120,0
20241104,164000,51106770,10120,10120,10120,10120,0
20241104,163900,51106770,10120,10120,10120,10120,0
20241104,163800,51106770,10120,10120,10120,10120,0
20241104,163700,51106770,10120,10120,10120,10120,0
20241104,163600,51106770,10120,10120,10120,10120,0
20241104,163500,51106770,10120,10120,10120,10120,0
20241104,163400,51106770,10120,10120,10120,10120,0
20241104,163300,51106770,10120,10120,10120,10120,0
20241104,163200,51106770,10120,10120,10120,10120,0
20241104,163100,51106770,10120,10120,10120,10120,0
20241104,163000,51106770,10120,10120,10120,10120,0
20241104,162900,51106770,10120,10120,10120,10120,0
20241104,162800,51106770,10120,10120,10120,10120,0
20241104,162700,51106770,10120,10120,10120,10120,0
20241104,162600,51106770,10120,10120,10120,10120,0
20241104,162500,51106770,10120,10120,10120,10120,0
20241104,162400,51106770,10120,10120,10120,10120,0
20241104,162300,51106770,10120,10120,10120,10120,0
20241104,162200,51106770,10120,10120,10120,10120,0
20241104,162100,51106770,10120,10120,10120,10120,0
20241104,162000,51106770,10120,10120,10120,10120,0
20241104,161900,51106770,10120,10120,10120,10120,0
20241104,161800,51106770,10120,10120,10120,10120,353
20241104,161700,51106770,10120,10120,10120,10120,0
20241104,161600,51106770,10120,10120,10120,10120,0
20241104,161500,51106770,10120,10120,10120,10120,0
20241104,161400,51106770,10120,10120,10120,10120,0
20241104,161300,51106770,10120,10120,10120,10120,0
20241104,161200,51106770,10120,10120,10120,10120,0
20241104,161100,51106770,10120,10120,10120,10120,0
20241104,161000,51106770,10120,10120,10120,10120,0
20241104,160900,51106770,10120,10120,10120,10120,0
20241104,160800,51106770,10120,10120,10120,10120,0
20241104,160700,51106770,10120,10120,10120,10120,0
20241104,160600,51106770,10120,10120,10120,10120,0
20241104,160500,51106770,10120,10120,10120,10120,0
20241104,160400,51106770,10120,10120,10120,10120,0
20241104,160300,51106770,10120,10120,10120,10120,0
20241104,160200,51106770,10120,10120,10120,10120,0
20241104,160100,51106770,10120,10120,10120,10120,0
20241104,160000,51106770,10120,10120,10120,10120,0
20241104,155900,51106770,10120,10120,10120,10120,0
20241104,155800,51106770,10120,10120,10120,10120,0
20241104,155700,51106770,10120,10120,10120,10120,0
20241104,155600,51106770,10120,10120,10120,10120,0
20241104,155500,51106770,10120,10120,10120,10120,0
20241104,155400,51106770,10120,10120,10120,10120,0
20241104,155300,51106770,10120,10120,10120,10120,0
20241104,155200,51106770,10120,10120,10120,10120,0
20241104,155100,51106770,10120,10120,10120,10120,0
20241104,155000,51106770,10120,10120,10120,10120,0
20241104,154900,51106770,10120,10120,10120,10120,0
20241104,154800,51106770,10120,10120,10120,10120,353
20241104,154700,51106770,10120,10120,10120,10120,0
20241104,154600,51106770,10120,10120,10120,10120,0
20241104,154500,51106770,10120,10120,10120,10120,0
20241104,154400,51106770,10120,10120,10120,10120,0
20241104,154300,51106770,10120,10120,10120,10120,0
20241104,154200,51106770,10120,10120,10120,10120,0
20241104,154100,51106770,10120,10120,10120,10120,0
20241104,154000,51106770,10120,10120,10120,10120,0
20241104,153900,51106770,10120,10120,10120,10120,0
20241104,153800,51106770,10120,10120,10120,10120,0
20241104,153700,51106770,10120,10120,10120,10120,0
20241104,153600,51106770,10120,10120,10120,10120,0
20241104,153500,51106770,10120,10120,10120,10120,0
20241104,153400,51106770,10120,10120,10120,10120,0
20241104,153300,51106770,10120,10120,10120,10120,0
20241104,153200,51106770,10120,10120,10120,10120,0
20241104,153100,51106770,10120,10120,10120,10120,0
20241104,153000,51106770,10120,10120,10120,10120,353
20241104,152900,47534410,10110,10110,10110,10110,0
20241104,152800,47534410,10110,10110,10110,10110,0
20241104,152700,47534410,10110,10110,10110,10110,0
20241104,152600,47534410,10110,10110,10110,10110,0
20241104,152500,47534410,10110,10110,10110,10110,0
20241104,152400,47534410,10110,10110,10110,10110,0
20241104,152300,47534410,10110,10110,10110,10110,0
20241104,152200,47534410,10110,10110,10110,10110,0
20241104,152100,47534410,10110,10110,10110,10110,0
20241104,152000,47534410,10110,10110,10110,10110,0
20241104,151900,47534410,10110,10050,10110,10050,200
20241104,151800,45516830,10030,10030,10030,10030,100
20241104,151700,44513830,10030,10030,10030,10030,0
20241104,151600,44513830,10030,10030,10030,10030,0
20241104,151500,44513830,10030,10030,10030,10030,0
20241104,151400,44513830,10030,10030,10030,10030,0
20241104,151300,44513830,10030,10030,10030,10030,0
20241104,151200,44513830,10030,10030,10030,10030,0
20241104,151100,44513830,10030,10030,10030,10030,0
20241104,151000,44513830,10030,10030,10030,10030,1
20241104,150900,44503800,10030,10030,10030,10030,0
20241104,150800,44503800,10030,10030,10030,10030,0
20241104,150700,44503800,10030,10030,10030,10030,1
20241104,150600,44493770,10050,10050,10050,10050,0
20241104,150500,44493770,10050,10050,10050,10050,0
20241104,150400,44493770,10050,10050,10050,10050,0
20241104,150300,44493770,10050,10050,10050,10050,5
20241104,150200,44443520,10050,10050,10050,10050,2
20241104,150100,44423420,10050,10050,10050,10050,0
20241104,150000,44423420,10050,10050,10050,10050,0
20241104,145900,44423420,10050,10050,10050,10050,0
20241104,145800,44423420,10050,10050,10050,10050,0
20241104,145700,44423420,10050,10050,10050,10050,0
20241104,145600,44423420,10050,10050,10050,10050,0
20241104,145500,44423420,10050,10040,10050,10040,220
20241104,145400,42213130,10040,10040,10040,10040,0
20241104,145300,42213130,10040,10040,10040,10040,0
20241104,145200,42213130,10040,10040,10040,10040,0
20241104,145100,42213130,10040,10040,10040,10040,0
20241104,145000,42213130,10040,10040,10040,10040,1
20241104,144900,42203090,10020,10020,10020,10020,5
20241104,144800,42152990,10020,10020,10020,10020,0
20241104,144700,42152990,10020,10020,10020,10020,10
20241104,144600,42052790,10020,10020,10020,10020,20
20241104,144500,41852390,10040,10040,10040,10040,0
20241104,144400,41852390,10040,10040,10040,10040,0
20241104,144300,41852390,10040,10040,10040,10040,14
20241104,144200,41711830,10040,10040,10040,10040,0
20241104,144100,41711830,10040,10040,10040,10040,0
20241104,144000,41711830,10040,10040,10040,10040,0
20241104,143900,41711830,10040,10040,10040,10040,0
20241104,143800,41711830,10040,10040,10040,10040,1
20241104,143700,41701790,10040,10040,10040,10040,0
20241104,143600,41701790,10040,10040,10040,10040,15
20241104,143500,41551190,10050,10050,10050,10050,0
20241104,143400,41551190,10050,10050,10050,10050,0
20241104,143300,41551190,10050,10050,10050,10050,0
20241104,143200,41551190,10050,10050,10050,10050,0
20241104,143100,41551190,10050,10050,10050,10050,0
20241104,143000,41551190,10050,10050,10050,10050,0
20241104,142900,41551190,10050,10050,10050,10050,0
20241104,142800,41551190,10050,10050,10050,10050,0
20241104,142700,41551190,10050,10050,10050,10050,0
20241104,142600,41551190,10050,10050,10050,10050,0
20241104,142500,41551190,10050,10040,10050,10040,20
20241104,142400,41350280,10040,10040,10040,10040,1
20241104,142300,41340240,10030,10030,10030,10030,0
20241104,142200,41340240,10030,10030,10030,10030,0
20241104,142100,41340240,10030,10030,10030,10030,0
20241104,142000,41340240,10030,10030,10030,10030,0
20241104,141900,41340240,10030,10030,10030,10030,0
20241104,141800,41340240,10030,10030,10030,10030,0
20241104,141700,41340240,10030,10030,10030,10030,0
20241104,141600,41340240,10030,10030,10030,10030,0
20241104,141500,41340240,10030,10030,10030,10030,0
20241104,141400,41340240,10030,10030,10030,10030,0
20241104,141300,41340240,10030,10030,10030,10030,0
20241104,141200,41340240,10030,10030,10030,10030,10
20241104,141100,41239940,10030,10030,10030,10030,0
20241104,141000,41239940,10030,10030,10030,10030,0
20241104,140900,41239940,10030,10030,10030,10030,0
20241104,140800,41239940,10030,10030,10030,10030,0
20241104,140700,41239940,10030,10030,10030,10030,0
20241104,140600,41239940,10030,10030,10030,10030,0
20241104,140500,41239940,10030,10030,10030,10030,0
20241104,140400,41239940,10030,10030,10030,10030,0
20241104,140300,41239940,10030,10030,10030,10030,0
20241104,140200,41239940,10030,10030,10030,10030,0
20241104,140100,41239940,10030,10030,10030,10030,0
20241104,140000,41239940,10030,10030,10030,10030,0
20241104,135900,41239940,10030,10030,10030,10030,0
20241104,135800,41239940,10030,10030,10030,10030,0
20241104,135700,41239940,10030,10030,10030,10030,1
20241104,135600,41229910,10020,10020,10020,10020,0
20241104,135500,41229910,10020,10020,10020,10020,0
20241104,135400,41229910,10020,10020,10020,10020,0
20241104,135300,41229910,10020,10020,10020,10020,0
20241104,135200,41229910,10020,10020,10020,10020,0
20241104,135100,41229910,10020,10020,10020,10020,0
20241104,135000,41229910,10020,10020,10020,10020,0
20241104,134900,41229910,10020,10020,10020,10020,0
20241104,134800,41229910,10020,10020,10020,10020,0
20241104,134700,41229910,10020,10020,10020,10020,0
20241104,134600,41229910,10020,10020,10020,10020,30
20241104,134500,40929310,10030,10030,10030,10030,0
20241104,134400,40929310,10030,10030,10030,10030,0
20241104,134300,40929310,10030,10030,10030,10030,0
20241104,134200,40929310,10030,10030,10030,10030,0
20241104,134100,40929310,10030,10030,10030,10030,0
20241104,134000,40929310,10030,10030,10030,10030,0
20241104,133900,40929310,10030,10030,10030,10030,0
20241104,133800,40929310,10030,10030,10030,10030,0
20241104,133700,40929310,10030,10030,10030,10030,0
20241104,133600,40929310,10030,10030,10030,10030,0
20241104,133500,40929310,10030,10030,10030,10030,0
20241104,133400,40929310,10030,10030,10030,10030,0
20241104,133300,40929310,10030,10030,10030,10030,10
20241104,133200,40829010,10030,10030,10030,10030,0
20241104,133100,40829010,10030,10030,10030,10030,19
20241104,133000,40638440,10030,10030,10030,10030,0
20241104,132900,40638440,10030,10030,10030,10030,0
20241104,132800,40638440,10030,10030,10030,10030,0
20241104,132700,40638440,10030,10030,10030,10030,0
20241104,132600,40638440,10030,10030,10030,10030,0
20241104,132500,40638440,10030,10050,10050,10030,33
20241104,132400,40306850,10050,10050,10050,10050,0
20241104,132300,40306850,10050,10050,10050,10050,0
20241104,132200,40306850,10050,10050,10050,10050,1
20241104,132100,40296800,10030,10030,10030,10030,0
20241104,132000,40296800,10030,10030,10030,10030,1
20241104,131900,40286770,10050,10050,10050,10050,0
20241104,131800,40286770,10050,10050,10050,10050,0
20241104,131700,40286770,10050,10050,10050,10050,0
20241104,131600,40286770,10050,10050,10050,10050,0
20241104,131500,40286770,10050,10050,10050,10050,0
20241104,131400,40286770,10050,10050,10050,10050,0
20241104,131300,40286770,10050,10050,10050,10050,0
20241104,131200,40286770,10050,10050,10050,10050,0
20241104,131100,40286770,10050,10050,10050,10050,0
20241104,131000,40286770,10050,10050,10050,10050,0
20241104,130900,40286770,10050,10050,10050,10050,0
20241104,130800,40286770,10050,10050,10050,10050,0
20241104,130700,40286770,10050,10050,10050,10050,0
20241104,130600,40286770,10050,10050,10050,10050,0
20241104,130500,40286770,10050,10050,10050,10050,0
20241104,130400,40286770,10050,10050,10050,10050,0
20241104,130300,40286770,10050,10050,10050,10050,0
20241104,130200,40286770,10050,10050,10050,10050,0
20241104,130100,40286770,10050,10050,10050,10050,3
20241104,130000,40256620,10050,10050,10050,10050,0
20241104,125900,40256620,10050,10050,10050,10050,0
20241104,125800,40256620,10050,10050,10050,10050,0
20241104,125700,40256620,10050,10040,10050,10040,82
20241104,125600,39433190,10040,10040,10040,10040,0
20241104,125500,39433190,10040,10040,10040,10040,0
20241104,125400,39433190,10040,10040,10040,10040,0
20241104,125300,39433190,10040,10040,10040,10040,0
20241104,125200,39433190,10040,10040,10040,10040,0
20241104,125100,39433190,10040,10040,10040,10040,0
20241104,125000,39433190,10040,10040,10040,10040,0
20241104,124900,39433190,10040,10040,10040,10040,0
20241104,124800,39433190,10040,10040,10040,10040,0
20241104,124700,39433190,10040,10040,10040,10040,0
20241104,124600,39433190,10040,10040,10040,10040,3
20241104,124500,39403070,10040,10040,10040,10040,0
20241104,124400,39403070,10040,10040,10040,10040,0
20241104,124300,39403070,10040,10040,10040,10040,0
20241104,124200,39403070,10040,10040,10040,10040,0
20241104,124100,39403070,10040,10020,10040,10010,521
20241104,124000,34186860,10020,10020,10020,10020,0
20241104,123900,34186860,10020,10020,10020,10020,0
20241104,123800,34186860,10020,10020,10020,10020,0
20241104,123700,34186860,10020,10020,10020,10020,0
20241104,123600,34186860,10020,10020,10020,10020,0
20241104,123500,34186860,10020,10020,10020,10020,0
20241104,123400,34186860,10020,10020,10020,10020,0
20241104,123300,34186860,10020,10020,10040,10020,3
20241104,123200,34156780,10040,10040,10040,10040,0
20241104,123100,34156780,10040,10040,10040,10040,0
20241104,123000,34156780,10040,10040,10040,10040,0
20241104,122900,34156780,10040,10040,10040,10040,0
20241104,122800,34156780,10040,10040,10040,10040,0
20241104,122700,34156780,10040,10040,10040,10040,0
20241104,122600,34156780,10040,10040,10040,10040,0
20241104,122500,34156780,10040,10040,10040,10040,77
20241104,122400,33383700,10040,10040,10040,10040,0
20241104,122300,33383700,10040,10040,10040,10040,0
20241104,122200,33383700,10040,10020,10040,10020,117
20241104,122100,32210170,10030,10030,10030,10030,0
20241104,122000,32210170,10030,10030,10030,10030,0
20241104,121900,32210170,10030,10030,10030,10030,0
20241104,121800,32210170,10030,10030,10030,10030,0
20241104,121700,32210170,10030,10030,10030,10030,0
20241104,121600,32210170,10030,10030,10030,10030,0
20241104,121500,32210170,10030,10030,10030,10030,0
20241104,121400,32210170,10030,10030,10030,10030,0
20241104,121300,32210170,10030,10030,10030,10030,3
20241104,121200,32180080,10000,10000,10000,10000,0
20241104,121100,32180080,10000,10000,10000,10000,20
20241104,121000,31980080,10000,10000,10000,10000,0
20241104,120900,31980080,10000,10000,10000,10000,100
20241104,120800,30980080,10030,10030,10030,10030,0
20241104,120700,30980080,10030,10030,10030,10030,0
20241104,120600,30980080,10030,10030,10030,10030,4
20241104,120500,30939960,10030,10030,10030,10030,1
20241104,120400,30929930,9990,9990,9990,9990,3
20241104,120300,30899960,10030,10030,10030,10030,0
20241104,120200,30899960,10030,10030,10030,10030,19
20241104,120100,30709390,9990,9990,9990,9990,0
20241104,120000,30709390,9990,10010,10010,9990,170
20241104,115900,29009950,10030,10030,10030,10030,0
20241104,115800,29009950,10030,10030,10030,10030,0
20241104,115700,29009950,10030,10020,10030,10020,4
20241104,115600,28969860,10020,10020,10030,10020,13
20241104,115500,28839560,10030,10030,10030,10030,1
20241104,115400,28829530,10040,10040,10040,10040,0
20241104,115300,28829530,10040,10040,10040,10040,6
20241104,115200,28769290,10040,10040,10040,10040,150
20241104,115100,27263290,10040,10040,10040,10040,0
20241104,115000,27263290,10040,10040,10040,10040,0
20241104,114900,27263290,10040,10040,10040,10040,0
20241104,114800,27263290,10040,10040,10040,10040,0
20241104,114700,27263290,10040,10040,10040,10040,0
20241104,114600,27263290,10040,10040,10040,10040,0
20241104,114500,27263290,10040,10040,10040,10040,0
20241104,114400,27263290,10040,10040,10040,10040,10
20241104,114300,27162890,10040,10040,10040,10040,1
20241104,114200,27152850,10030,10030,10030,10030,0
20241104,114100,27152850,10030,10030,10030,10030,30
20241104,114000,26851950,10050,10050,10050,10050,0
20241104,113900,26851950,10050,10050,10050,10050,0
20241104,113800,26851950,10050,10050,10050,10050,0
20241104,113700,26851950,10050,10050,10050,10050,0
20241104,113600,26851950,10050,10040,10050,10040,19
20241104,113500,26661030,10040,10040,10040,10040,0
20241104,113400,26661030,10040,10040,10040,10040,0
20241104,113300,26661030,10040,10040,10040,10040,0
20241104,113200,26661030,10040,10040,10040,10040,0
20241104,113100,26661030,10040,10040,10040,10040,0
20241104,113000,26661030,10040,10040,10040,10040,0
20241104,112900,26661030,10040,10040,10040,10040,0
20241104,112800,26661030,10040,10040,10040,10040,0
20241104,112700,26661030,10040,10040,10040,10040,0
20241104,112600,26661030,10040,10040,10040,10040,0
20241104,112500,26661030,10040,10040,10040,10040,0
20241104,112400,26661030,10040,10040,10040,10040,0
20241104,112300,26661030,10040,10040,10040,10040,0
20241104,112200,26661030,10040,10040,10040,10040,1
20241104,112100,26650990,10040,10040,10040,10040,0
20241104,112000,26650990,10040,10040,10040,10040,0
20241104,111900,26650990,10040,10040,10040,10040,0
20241104,111800,26650990,10040,10040,10040,10040,0
20241104,111700,26650990,10040,10040,10040,10040,0
20241104,111600,26650990,10040,10040,10040,10040,0
20241104,111500,26650990,10040,10040,10040,10040,1
20241104,111400,26640950,10010,10010,10010,10010,30
20241104,111300,26340650,10040,10040,10040,10040,0
20241104,111200,26340650,10040,10040,10040,10040,0
20241104,111100,26340650,10040,10040,10040,10040,0
20241104,111000,26340650,10040,10040,10040,10040,0
20241104,110900,26340650,10040,10040,10040,10040,0
20241104,110800,26340650,10040,10040,10040,10040,0
20241104,110700,26340650,10040,10040,10040,10040,0
20241104,110600,26340650,10040,10040,10040,10040,0
20241104,110500,26340650,10040,10040,10040,10040,0
20241104,110400,26340650,10040,10040,10040,10040,0
20241104,110300,26340650,10040,10040,10040,10040,0
20241104,110200,26340650,10040,10040,10040,10040,0
20241104,110100,26340650,10040,10040,10040,10040,2
20241104,110000,26320570,10040,10040,10040,10040,0
20241104,105900,26320570,10040,10040,10040,10040,0
20241104,105800,26320570,10040,10040,10040,10040,0
20241104,105700,26320570,10040,10040,10040,10040,0
20241104,105600,26320570,10040,10020,10040,10020,263
20241104,105500,23685290,10020,10020,10020,10020,106
20241104,105400,22623170,10020,10030,10030,10020,3
20241104,105300,22593100,10070,10070,10070,10070,0
20241104,105200,22593100,10070,10070,10070,10070,0
20241104,105100,22593100,10070,10070,10070,10070,0
20241104,105000,22593100,10070,10070,10070,10070,50
20241104,104900,22089600,10080,10080,10080,10080,0
20241104,104800,22089600,10080,10080,10080,10080,0
20241104,104700,22089600,10080,10080,10080,10080,0
20241104,104600,22089600,10080,10080,10080,10080,0
20241104,104500,22089600,10080,10080,10080,10080,0
20241104,104400,22089600,10080,10080,10080,10080,0
20241104,104300,22089600,10080,10080,10080,10080,0
20241104,104200,22089600,10080,10080,10080,10080,0
20241104,104100,22089600,10080,10080,10080,10080,0
20241104,104000,22089600,10080,10080,10080,10080,0
20241104,103900,22089600,10080,10080,10080,10080,0
20241104,103800,22089600,10080,10080,10080,10080,0
20241104,103700,22089600,10080,10080,10080,10080,0
20241104,103600,22089600,10080,10080,10080,10080,0
20241104,103500,22089600,10080,10080,10080,10080,0
20241104,103400,22089600,10080,10080,10080,10080,0
20241104,103300,22089600,10080,10080,10080,10080,0
20241104,103200,22089600,10080,10080,10080,10080,0
20241104,103100,22089600,10080,10080,10080,10080,0
20241104,103000,22089600,10080,10080,10080,10080,0
20241104,102900,22089600,10080,10080,10080,10080,0
20241104,102800,22089600,10080,10080,10080,10080,0
20241104,102700,22089600,10080,10080,10080,10080,0
20241104,102600,22089600,10080,10080,10080,10080,0
20241104,102500,22089600,10080,10080,10080,10080,0
20241104,102400,22089600,10080,10080,10080,10080,0
20241104,102300,22089600,10080,10080,10080,10080,1
20241104,102200,22079520,10090,10090,10090,10090,0
20241104,102100,22079520,10090,10090,10090,10090,0
20241104,102000,22079520,10090,10090,10090,10090,0
20241104,101900,22079520,10090,10090,10090,10090,0
20241104,101800,22079520,10090,10090,10090,10090,0
20241104,101700,22079520,10090,10090,10090,10090,0
20241104,101600,22079520,10090,10090,10090,10090,0
20241104,101500,22079520,10090,10090,10090,10090,0
20241104,101400,22079520,10090,10090,10090,10090,0
20241104,101300,22079520,10090,10090,10090,10090,0
20241104,101200,22079520,10090,10090,10090,10090,50
20241104,101100,21575020,10090,10090,10090,10090,0
20241104,101000,21575020,10090,10090,10090,10090,125
20241104,100900,20313770,10090,10090,10090,10090,3
20241104,100800,20283500,10090,10090,10090,10090,0
20241104,100700,20283500,10090,10090,10090,10090,0
20241104,100600,20283500,10090,10090,10090,10090,0
20241104,100500,20283500,10090,10090,10090,10090,50
20241104,100400,19779000,10090,10090,10090,10090,0
20241104,100300,19779000,10090,10090,10090,10090,0
20241104,100200,19779000,10090,10090,10090,10090,0
20241104,100100,19779000,10090,10090,10090,10090,0
20241104,100000,19779000,10090,10090,10090,10090,1
20241104,095900,19768910,10080,10080,10080,10080,7
20241104,095800,19698350,10080,10080,10080,10080,120
20241104,095700,18488750,10080,10090,10090,10080,12
20241104,095600,18367690,10090,10090,10090,10090,14
20241104,095500,18226430,10090,10090,10090,10090,26
20241104,095400,17964090,10080,10090,10090,10080,56
20241104,095300,17399110,10080,10080,10080,10080,15
20241104,095200,17247910,10080,10080,10080,10080,0
20241104,095100,17247910,10080,10080,10080,10080,0
20241104,095000,17247910,10080,10080,10080,10080,0
20241104,094900,17247910,10080,10080,10080,10080,0
20241104,094800,17247910,10080,10080,10080,10080,0
20241104,094700,17247910,10080,10080,10080,10080,2
20241104,094600,17227750,10000,10000,10000,10000,0
20241104,094500,17227750,10000,10000,10000,10000,0
20241104,094400,17227750,10000,10000,10000,10000,0
20241104,094300,17227750,10000,10000,10000,10000,0
20241104,094200,17227750,10000,10000,10000,10000,380
20241104,094100,13427750,10000,10000,10000,10000,0
20241104,094000,13427750,10000,10000,10000,10000,0
20241104,093900,13427750,10000,9980,10000,9980,27
20241104,093800,13158270,10000,10000,10000,10000,78
20241104,093700,12378270,10000,10000,10000,10000,0
20241104,093600,12378270,10000,10000,10000,10000,0
20241104,093500,12378270,10000,10030,10030,10000,6
20241104,093400,12318210,9970,9970,9970,9970,0
20241104,093300,12318210,9970,9970,9970,9970,0
20241104,093200,12318210,9970,9970,9970,9970,0
20241104,093100,12318210,9970,9970,9970,9970,0
20241104,093000,12318210,9970,9970,9970,9970,0
20241104,092900,12318210,9970,9970,9970,9970,50
20241104,092800,11819710,9960,9960,9960,9960,0
20241104,092700,11819710,9960,9960,9960,9960,0
20241104,092600,11819710,9960,9960,9960,9960,0
20241104,092500,11819710,9960,9970,9970,9960,320
20241104,092400,8631460,10030,10030,10030,10030,0
20241104,092300,8631460,10030,10030,10030,10030,28
20241104,092200,8350620,9960,9960,9960,9960,0
20241104,092100,8350620,9960,9960,9960,9960,0
20241104,092000,8350620,9960,10000,10000,9960,50
20241104,091900,7852260,10130,10090,10130,10090,87
20241104,091800,6972340,10080,10080,10080,10080,500
20241104,091700,1932340,10070,10070,10070,10070,0
20241104,091600,1932340,10070,10070,10070,10070,0
20241104,091500,1932340,10070,10070,10070,10070,0
20241104,091400,1932340,10070,10070,10070,10070,0
20241104,091300,1932340,10070,10070,10070,10070,0
20241104,091200,1932340,10070,10070,10070,10070,0
20241104,091100,1932340,10070,10070,10070,10070,0
20241104,091000,1932340,10070,10070,10070,10070,30
20241104,090900,1630240,10080,10080,10080,10080,0
20241104,090800,1630240,10080,10080,10080,10080,0
20241104,090700,1630240,10080,10080,10080,10080,0
20241104,090600,1630240,10080,10080,10080,10080,0
20241104,090500,1630240,10080,10080,10080,10080,0
20241104,090400,1630240,10080,10080,10080,10080,0
20241104,090300,1630240,10080,10080,10080,10080,0
20241104,090200,1630240,10080,10080,10080,10080,1
20241104,090100,1620160,10080,10080,10080,10080,0
20241104,090000,1620160,10080,9920,10080,9920,163