KissMeData/264450/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,205200,89961320,13970,13970,13970,13970,36
20241104,205100,89961320,13970,13970,13970,13970,0
20241104,205000,89961320,13970,13970,13970,13970,0
20241104,204900,89961320,13970,13970,13970,13970,0
20241104,204800,89961320,13970,13970,13970,13970,0
20241104,204700,89961320,13970,13970,13970,13970,0
20241104,204600,89961320,13970,13970,13970,13970,0
20241104,204500,89961320,13970,13970,13970,13970,0
20241104,204400,89961320,13970,13970,13970,13970,0
20241104,204300,89961320,13970,13970,13970,13970,0
20241104,204200,89961320,13970,13970,13970,13970,0
20241104,204100,89961320,13970,13970,13970,13970,0
20241104,204000,89961320,13970,13970,13970,13970,0
20241104,203900,89961320,13970,13970,13970,13970,0
20241104,203800,89961320,13970,13970,13970,13970,0
20241104,203700,89961320,13970,13970,13970,13970,0
20241104,203600,89961320,13970,13970,13970,13970,0
20241104,203500,89961320,13970,13970,13970,13970,0
20241104,203400,89961320,13970,13970,13970,13970,0
20241104,203300,89961320,13970,13970,13970,13970,0
20241104,203200,89961320,13970,13970,13970,13970,0
20241104,203100,89961320,13970,13970,13970,13970,0
20241104,203000,89961320,13970,13970,13970,13970,0
20241104,202900,89961320,13970,13970,13970,13970,0
20241104,202800,89961320,13970,13970,13970,13970,0
20241104,202700,89961320,13970,13970,13970,13970,0
20241104,202600,89961320,13970,13970,13970,13970,0
20241104,202500,89961320,13970,13970,13970,13970,0
20241104,202400,89961320,13970,13970,13970,13970,0
20241104,202300,89961320,13970,13970,13970,13970,0
20241104,202200,89961320,13970,13970,13970,13970,36
20241104,202100,89961320,13970,13970,13970,13970,0
20241104,202000,89961320,13970,13970,13970,13970,0
20241104,201900,89961320,13970,13970,13970,13970,0
20241104,201800,89961320,13970,13970,13970,13970,0
20241104,201700,89961320,13970,13970,13970,13970,0
20241104,201600,89961320,13970,13970,13970,13970,0
20241104,201500,89961320,13970,13970,13970,13970,0
20241104,201400,89961320,13970,13970,13970,13970,0
20241104,201300,89961320,13970,13970,13970,13970,0
20241104,201200,89961320,13970,13970,13970,13970,0
20241104,201100,89961320,13970,13970,13970,13970,0
20241104,201000,89961320,13970,13970,13970,13970,0
20241104,200900,89961320,13970,13970,13970,13970,0
20241104,200800,89961320,13970,13970,13970,13970,0
20241104,200700,89961320,13970,13970,13970,13970,0
20241104,200600,89961320,13970,13970,13970,13970,0
20241104,200500,89961320,13970,13970,13970,13970,0
20241104,200400,89961320,13970,13970,13970,13970,0
20241104,200300,89961320,13970,13970,13970,13970,0
20241104,200200,89961320,13970,13970,13970,13970,0
20241104,200100,89961320,13970,13970,13970,13970,0
20241104,200000,89961320,13970,13970,13970,13970,0
20241104,195900,89961320,13970,13970,13970,13970,0
20241104,195800,89961320,13970,13970,13970,13970,0
20241104,195700,89961320,13970,13970,13970,13970,0
20241104,195600,89961320,13970,13970,13970,13970,0
20241104,195500,89961320,13970,13970,13970,13970,0
20241104,195400,89961320,13970,13970,13970,13970,0
20241104,195300,89961320,13970,13970,13970,13970,0
20241104,195200,89961320,13970,13970,13970,13970,36
20241104,195100,89961320,13970,13970,13970,13970,0
20241104,195000,89961320,13970,13970,13970,13970,0
20241104,194900,89961320,13970,13970,13970,13970,0
20241104,194800,89961320,13970,13970,13970,13970,0
20241104,194700,89961320,13970,13970,13970,13970,0
20241104,194600,89961320,13970,13970,13970,13970,0
20241104,194500,89961320,13970,13970,13970,13970,0
20241104,194400,89961320,13970,13970,13970,13970,0
20241104,194300,89961320,13970,13970,13970,13970,0
20241104,194200,89961320,13970,13970,13970,13970,0
20241104,194100,89961320,13970,13970,13970,13970,0
20241104,194000,89961320,13970,13970,13970,13970,0
20241104,193900,89961320,13970,13970,13970,13970,0
20241104,193800,89961320,13970,13970,13970,13970,0
20241104,193700,89961320,13970,13970,13970,13970,0
20241104,193600,89961320,13970,13970,13970,13970,0
20241104,193500,89961320,13970,13970,13970,13970,0
20241104,193400,89961320,13970,13970,13970,13970,0
20241104,193300,89961320,13970,13970,13970,13970,0
20241104,193200,89961320,13970,13970,13970,13970,0
20241104,193100,89961320,13970,13970,13970,13970,0
20241104,193000,89961320,13970,13970,13970,13970,0
20241104,192900,89961320,13970,13970,13970,13970,0
20241104,192800,89961320,13970,13970,13970,13970,0
20241104,192700,89961320,13970,13970,13970,13970,0
20241104,192600,89961320,13970,13970,13970,13970,0
20241104,192500,89961320,13970,13970,13970,13970,0
20241104,192400,89961320,13970,13970,13970,13970,0
20241104,192300,89961320,13970,13970,13970,13970,0
20241104,192200,89961320,13970,13970,13970,13970,36
20241104,192100,89961320,13970,13970,13970,13970,0
20241104,192000,89961320,13970,13970,13970,13970,0
20241104,191900,89961320,13970,13970,13970,13970,0
20241104,191800,89961320,13970,13970,13970,13970,0
20241104,191700,89961320,13970,13970,13970,13970,0
20241104,191600,89961320,13970,13970,13970,13970,0
20241104,191500,89961320,13970,13970,13970,13970,0
20241104,191400,89961320,13970,13970,13970,13970,0
20241104,191300,89961320,13970,13970,13970,13970,0
20241104,191200,89961320,13970,13970,13970,13970,0
20241104,191100,89961320,13970,13970,13970,13970,0
20241104,191000,89961320,13970,13970,13970,13970,0
20241104,190900,89961320,13970,13970,13970,13970,0
20241104,190800,89961320,13970,13970,13970,13970,0
20241104,190700,89961320,13970,13970,13970,13970,0
20241104,190600,89961320,13970,13970,13970,13970,0
20241104,190500,89961320,13970,13970,13970,13970,0
20241104,190400,89961320,13970,13970,13970,13970,0
20241104,190300,89961320,13970,13970,13970,13970,0
20241104,190200,89961320,13970,13970,13970,13970,0
20241104,190100,89961320,13970,13970,13970,13970,0
20241104,190000,89961320,13970,13970,13970,13970,0
20241104,185900,89961320,13970,13970,13970,13970,0
20241104,185800,89961320,13970,13970,13970,13970,0
20241104,185700,89961320,13970,13970,13970,13970,0
20241104,185600,89961320,13970,13970,13970,13970,0
20241104,185500,89961320,13970,13970,13970,13970,0
20241104,185400,89961320,13970,13970,13970,13970,0
20241104,185300,89961320,13970,13970,13970,13970,0
20241104,185200,89961320,13970,13970,13970,13970,36
20241104,185100,89961320,13970,13970,13970,13970,0
20241104,185000,89961320,13970,13970,13970,13970,0
20241104,184900,89961320,13970,13970,13970,13970,0
20241104,184800,89961320,13970,13970,13970,13970,0
20241104,184700,89961320,13970,13970,13970,13970,0
20241104,184600,89961320,13970,13970,13970,13970,0
20241104,184500,89961320,13970,13970,13970,13970,0
20241104,184400,89961320,13970,13970,13970,13970,0
20241104,184300,89961320,13970,13970,13970,13970,0
20241104,184200,89961320,13970,13970,13970,13970,0
20241104,184100,89961320,13970,13970,13970,13970,0
20241104,184000,89961320,13970,13970,13970,13970,0
20241104,183900,89961320,13970,13970,13970,13970,0
20241104,183800,89961320,13970,13970,13970,13970,0
20241104,183700,89961320,13970,13970,13970,13970,0
20241104,183600,89961320,13970,13970,13970,13970,0
20241104,183500,89961320,13970,13970,13970,13970,0
20241104,183400,89961320,13970,13970,13970,13970,0
20241104,183300,89961320,13970,13970,13970,13970,0
20241104,183200,89961320,13970,13970,13970,13970,0
20241104,183100,89961320,13970,13970,13970,13970,0
20241104,183000,89961320,13970,13970,13970,13970,0
20241104,182900,89961320,13970,13970,13970,13970,0
20241104,182800,89961320,13970,13970,13970,13970,0
20241104,182700,89961320,13970,13970,13970,13970,0
20241104,182600,89961320,13970,13970,13970,13970,0
20241104,182500,89961320,13970,13970,13970,13970,0
20241104,182400,89961320,13970,13970,13970,13970,0
20241104,182300,89961320,13970,13970,13970,13970,0
20241104,182200,89961320,13970,13970,13970,13970,36
20241104,182100,89961320,13970,13970,13970,13970,0
20241104,182000,89961320,13970,13970,13970,13970,0
20241104,181900,89961320,13970,13970,13970,13970,0
20241104,181800,89961320,13970,13970,13970,13970,0
20241104,181700,89961320,13970,13970,13970,13970,0
20241104,181600,89961320,13970,13970,13970,13970,0
20241104,181500,89961320,13970,13970,13970,13970,0
20241104,181400,89961320,13970,13970,13970,13970,0
20241104,181300,89961320,13970,13970,13970,13970,0
20241104,181200,89961320,13970,13970,13970,13970,0
20241104,181100,89961320,13970,13970,13970,13970,0
20241104,181000,89961320,13970,13970,13970,13970,0
20241104,180900,89961320,13970,13970,13970,13970,0
20241104,180800,89961320,13970,13970,13970,13970,0
20241104,180700,89961320,13970,13970,13970,13970,0
20241104,180600,89961320,13970,13970,13970,13970,0
20241104,180500,89961320,13970,13970,13970,13970,0
20241104,180400,89961320,13970,13970,13970,13970,0
20241104,180300,89961320,13970,13970,13970,13970,0
20241104,180200,89961320,13970,13970,13970,13970,0
20241104,180100,89961320,13970,13970,13970,13970,0
20241104,180000,89961320,13970,13970,13970,13970,0
20241104,175900,89961320,13970,13970,13970,13970,0
20241104,175800,89961320,13970,13970,13970,13970,0
20241104,175700,89961320,13970,13970,13970,13970,0
20241104,175600,89961320,13970,13970,13970,13970,0
20241104,175500,89961320,13970,13970,13970,13970,0
20241104,175400,89961320,13970,13970,13970,13970,0
20241104,175300,89961320,13970,13970,13970,13970,0
20241104,175200,89961320,13970,13970,13970,13970,36
20241104,175100,89961320,13970,13970,13970,13970,0
20241104,175000,89961320,13970,13970,13970,13970,0
20241104,174900,89961320,13970,13970,13970,13970,0
20241104,174800,89961320,13970,13970,13970,13970,0
20241104,174700,89961320,13970,13970,13970,13970,0
20241104,174600,89961320,13970,13970,13970,13970,0
20241104,174500,89961320,13970,13970,13970,13970,0
20241104,174400,89961320,13970,13970,13970,13970,0
20241104,174300,89961320,13970,13970,13970,13970,0
20241104,174200,89961320,13970,13970,13970,13970,0
20241104,174100,89961320,13970,13970,13970,13970,0
20241104,174000,89961320,13970,13970,13970,13970,0
20241104,173900,89961320,13970,13970,13970,13970,0
20241104,173800,89961320,13970,13970,13970,13970,0
20241104,173700,89961320,13970,13970,13970,13970,0
20241104,173600,89961320,13970,13970,13970,13970,0
20241104,173500,89961320,13970,13970,13970,13970,0
20241104,173400,89961320,13970,13970,13970,13970,0
20241104,173300,89961320,13970,13970,13970,13970,0
20241104,173200,89961320,13970,13970,13970,13970,0
20241104,173100,89961320,13970,13970,13970,13970,0
20241104,173000,89961320,13970,13970,13970,13970,0
20241104,172900,89961320,13970,13970,13970,13970,0
20241104,172800,89961320,13970,13970,13970,13970,0
20241104,172700,89961320,13970,13970,13970,13970,0
20241104,172600,89961320,13970,13970,13970,13970,0
20241104,172500,89961320,13970,13970,13970,13970,0
20241104,172400,89961320,13970,13970,13970,13970,0
20241104,172300,89961320,13970,13970,13970,13970,0
20241104,172200,89961320,13970,13970,13970,13970,36
20241104,172100,89961320,13970,13970,13970,13970,0
20241104,172000,89961320,13970,13970,13970,13970,0
20241104,171900,89961320,13970,13970,13970,13970,0
20241104,171800,89961320,13970,13970,13970,13970,0
20241104,171700,89961320,13970,13970,13970,13970,0
20241104,171600,89961320,13970,13970,13970,13970,0
20241104,171500,89961320,13970,13970,13970,13970,0
20241104,171400,89961320,13970,13970,13970,13970,0
20241104,171300,89961320,13970,13970,13970,13970,0
20241104,171200,89961320,13970,13970,13970,13970,0
20241104,171100,89961320,13970,13970,13970,13970,0
20241104,171000,89961320,13970,13970,13970,13970,0
20241104,170900,89961320,13970,13970,13970,13970,0
20241104,170800,89961320,13970,13970,13970,13970,0
20241104,170700,89961320,13970,13970,13970,13970,0
20241104,170600,89961320,13970,13970,13970,13970,0
20241104,170500,89961320,13970,13970,13970,13970,0
20241104,170400,89961320,13970,13970,13970,13970,0
20241104,170300,89961320,13970,13970,13970,13970,0
20241104,170200,89961320,13970,13970,13970,13970,0
20241104,170100,89961320,13970,13970,13970,13970,0
20241104,170000,89961320,13970,13970,13970,13970,0
20241104,165900,89961320,13970,13970,13970,13970,0
20241104,165800,89961320,13970,13970,13970,13970,0
20241104,165700,89961320,13970,13970,13970,13970,0
20241104,165600,89961320,13970,13970,13970,13970,0
20241104,165500,89961320,13970,13970,13970,13970,0
20241104,165400,89961320,13970,13970,13970,13970,0
20241104,165300,89961320,13970,13970,13970,13970,0
20241104,165200,89961320,13970,13970,13970,13970,36
20241104,165100,89961320,13970,13970,13970,13970,0
20241104,165000,89961320,13970,13970,13970,13970,0
20241104,164900,89961320,13970,13970,13970,13970,0
20241104,164800,89961320,13970,13970,13970,13970,0
20241104,164700,89961320,13970,13970,13970,13970,0
20241104,164600,89961320,13970,13970,13970,13970,0
20241104,164500,89961320,13970,13970,13970,13970,0
20241104,164400,89961320,13970,13970,13970,13970,0
20241104,164300,89961320,13970,13970,13970,13970,0
20241104,164200,89961320,13970,13970,13970,13970,0
20241104,164100,89961320,13970,13970,13970,13970,0
20241104,164000,89961320,13970,13970,13970,13970,0
20241104,163900,89961320,13970,13970,13970,13970,0
20241104,163800,89961320,13970,13970,13970,13970,0
20241104,163700,89961320,13970,13970,13970,13970,0
20241104,163600,89961320,13970,13970,13970,13970,0
20241104,163500,89961320,13970,13970,13970,13970,0
20241104,163400,89961320,13970,13970,13970,13970,0
20241104,163300,89961320,13970,13970,13970,13970,0
20241104,163200,89961320,13970,13970,13970,13970,0
20241104,163100,89961320,13970,13970,13970,13970,0
20241104,163000,89961320,13970,13970,13970,13970,0
20241104,162900,89961320,13970,13970,13970,13970,0
20241104,162800,89961320,13970,13970,13970,13970,0
20241104,162700,89961320,13970,13970,13970,13970,0
20241104,162600,89961320,13970,13970,13970,13970,0
20241104,162500,89961320,13970,13970,13970,13970,0
20241104,162400,89961320,13970,13970,13970,13970,0
20241104,162300,89961320,13970,13970,13970,13970,0
20241104,162200,89961320,13970,13970,13970,13970,36
20241104,162100,89961320,13970,13970,13970,13970,0
20241104,162000,89961320,13970,13970,13970,13970,0
20241104,161900,89961320,13970,13970,13970,13970,0
20241104,161800,89961320,13970,13970,13970,13970,0
20241104,161700,89961320,13970,13970,13970,13970,0
20241104,161600,89961320,13970,13970,13970,13970,0
20241104,161500,89961320,13970,13970,13970,13970,0
20241104,161400,89961320,13970,13970,13970,13970,0
20241104,161300,89961320,13970,13970,13970,13970,0
20241104,161200,89961320,13970,13970,13970,13970,0
20241104,161100,89961320,13970,13970,13970,13970,0
20241104,161000,89961320,13970,13970,13970,13970,0
20241104,160900,89961320,13970,13970,13970,13970,0
20241104,160800,89961320,13970,13970,13970,13970,0
20241104,160700,89961320,13970,13970,13970,13970,0
20241104,160600,89961320,13970,13970,13970,13970,0
20241104,160500,89961320,13970,13970,13970,13970,0
20241104,160400,89961320,13970,13970,13970,13970,0
20241104,160300,89961320,13970,13970,13970,13970,0
20241104,160200,89961320,13970,13970,13970,13970,0
20241104,160100,89961320,13970,13970,13970,13970,0
20241104,160000,89961320,13970,13970,13970,13970,0
20241104,155900,89961320,13970,13970,13970,13970,0
20241104,155800,89961320,13970,13970,13970,13970,0
20241104,155700,89961320,13970,13970,13970,13970,0
20241104,155600,89961320,13970,13970,13970,13970,0
20241104,155500,89961320,13970,13970,13970,13970,0
20241104,155400,89961320,13970,13970,13970,13970,0
20241104,155300,89961320,13970,13970,13970,13970,0
20241104,155200,89961320,13970,13970,13970,13970,36
20241104,155100,89961320,13970,13970,13970,13970,0
20241104,155000,89961320,13970,13970,13970,13970,0
20241104,154900,89961320,13970,13970,13970,13970,0
20241104,154800,89961320,13970,13970,13970,13970,0
20241104,154700,89961320,13970,13970,13970,13970,0
20241104,154600,89961320,13970,13970,13970,13970,0
20241104,154500,89961320,13970,13970,13970,13970,0
20241104,154400,89961320,13970,13970,13970,13970,0
20241104,154300,89961320,13970,13970,13970,13970,0
20241104,154200,89961320,13970,13970,13970,13970,0
20241104,154100,89961320,13970,13970,13970,13970,0
20241104,154000,89961320,13970,13970,13970,13970,0
20241104,153900,89961320,13970,13970,13970,13970,0
20241104,153800,89961320,13970,13970,13970,13970,0
20241104,153700,89961320,13970,13970,13970,13970,0
20241104,153600,89961320,13970,13970,13970,13970,0
20241104,153500,89961320,13970,13970,13970,13970,0
20241104,153400,89961320,13970,13970,13970,13970,0
20241104,153300,89961320,13970,13970,13970,13970,0
20241104,153200,89961320,13970,13970,13970,13970,0
20241104,153100,89961320,13970,13970,13970,13970,0
20241104,153000,89961320,13970,13970,13970,13970,36
20241104,152900,89458400,13970,13970,13970,13970,0
20241104,152800,89458400,13970,13970,13970,13970,0
20241104,152700,89458400,13970,13970,13970,13970,0
20241104,152600,89458400,13970,13970,13970,13970,0
20241104,152500,89458400,13970,13970,13970,13970,0
20241104,152400,89458400,13970,13970,13970,13970,0
20241104,152300,89458400,13970,13970,13970,13970,0
20241104,152200,89458400,13970,13970,13970,13970,0
20241104,152100,89458400,13970,13970,13970,13970,0
20241104,152000,89458400,13970,13970,13970,13970,0
20241104,151900,89458400,13970,13970,13970,13970,0
20241104,151800,89458400,13970,13970,13970,13970,4
20241104,151700,89402520,14010,14010,14010,14010,0
20241104,151600,89402520,14010,14010,14010,14010,0
20241104,151500,89402520,14010,14010,14010,14010,0
20241104,151400,89402520,14010,14010,14010,14010,0
20241104,151300,89402520,14010,14000,14010,14000,243
20241104,151200,85998190,13960,13990,13990,13960,42
20241104,151100,85411810,13990,13990,13990,13990,0
20241104,151000,85411810,13990,13990,13990,13990,22
20241104,150900,85104030,13990,13990,13990,13990,0
20241104,150800,85104030,13990,13990,13990,13990,1
20241104,150700,85090040,13990,13990,13990,13990,10
20241104,150600,84950140,13960,13980,13980,13960,71
20241104,150500,83958810,13980,13980,13980,13980,0
20241104,150400,83958810,13980,13980,13980,13980,0
20241104,150300,83958810,13980,13980,13980,13980,0
20241104,150200,83958810,13980,13980,13980,13980,0
20241104,150100,83958810,13980,13980,13980,13980,0
20241104,150000,83958810,13980,13980,13980,13980,1
20241104,145900,83944830,13980,13980,13980,13980,0
20241104,145800,83944830,13980,13980,13980,13980,0
20241104,145700,83944830,13980,13980,13980,13980,0
20241104,145600,83944830,13980,13980,13980,13980,0
20241104,145500,83944830,13980,13980,13980,13980,0
20241104,145400,83944830,13980,13990,13990,13980,80
20241104,145300,82826340,13990,13990,13990,13990,73
20241104,145200,81805070,14010,14010,14010,14010,0
20241104,145100,81805070,14010,14010,14010,14010,0
20241104,145000,81805070,14010,14010,14010,14010,0
20241104,144900,81805070,14010,14010,14010,14010,10
20241104,144800,81664970,14020,14020,14020,14020,0
20241104,144700,81664970,14020,14020,14020,14020,0
20241104,144600,81664970,14020,14020,14020,14020,0
20241104,144500,81664970,14020,14020,14020,14020,0
20241104,144400,81664970,14020,14020,14020,14020,0
20241104,144300,81664970,14020,14020,14020,14020,0
20241104,144200,81664970,14020,14020,14020,14020,0
20241104,144100,81664970,14020,14020,14020,14020,0
20241104,144000,81664970,14020,14010,14020,14010,2
20241104,143900,81636940,14000,14010,14010,14000,74
20241104,143800,80600820,14020,14020,14020,14020,0
20241104,143700,80600820,14020,14020,14020,14020,0
20241104,143600,80600820,14020,14020,14020,14020,1
20241104,143500,80586800,14030,14030,14030,14030,0
20241104,143400,80586800,14030,14030,14030,14030,0
20241104,143300,80586800,14030,14030,14030,14030,0
20241104,143200,80586800,14030,14030,14030,14030,0
20241104,143100,80586800,14030,14030,14030,14030,0
20241104,143000,80586800,14030,14030,14030,14030,0
20241104,142900,80586800,14030,14030,14030,14030,0
20241104,142800,80586800,14030,14030,14030,14030,0
20241104,142700,80586800,14030,14030,14030,14030,0
20241104,142600,80586800,14030,14030,14030,14030,0
20241104,142500,80586800,14030,14030,14030,14030,0
20241104,142400,80586800,14030,14030,14030,14030,0
20241104,142300,80586800,14030,14030,14030,14030,0
20241104,142200,80586800,14030,14030,14030,14030,0
20241104,142100,80586800,14030,14030,14030,14030,1
20241104,142000,80572770,14020,14020,14020,14020,0
20241104,141900,80572770,14020,14020,14020,14020,1
20241104,141800,80558750,14020,14020,14020,14020,0
20241104,141700,80558750,14020,14020,14020,14020,0
20241104,141600,80558750,14020,14020,14020,14020,0
20241104,141500,80558750,14020,14020,14020,14020,0
20241104,141400,80558750,14020,14020,14020,14020,54
20241104,141300,79801670,14030,14030,14030,14030,0
20241104,141200,79801670,14030,14030,14030,14030,0
20241104,141100,79801670,14030,14030,14030,14030,0
20241104,141000,79801670,14030,14030,14030,14030,0
20241104,140900,79801670,14030,14030,14030,14030,0
20241104,140800,79801670,14030,14030,14030,14030,0
20241104,140700,79801670,14030,14030,14030,14030,0
20241104,140600,79801670,14030,14030,14030,14030,0
20241104,140500,79801670,14030,14030,14030,14030,0
20241104,140400,79801670,14030,14030,14030,14030,0
20241104,140300,79801670,14030,14030,14030,14030,5
20241104,140200,79731520,14030,14030,14030,14030,0
20241104,140100,79731520,14030,14030,14030,14030,0
20241104,140000,79731520,14030,14030,14030,14030,0
20241104,135900,79731520,14030,14030,14030,14030,2
20241104,135800,79703460,14030,14030,14030,14030,95
20241104,135700,78370610,14030,14030,14030,14030,1
20241104,135600,78356580,14020,14020,14020,14020,0
20241104,135500,78356580,14020,14020,14020,14020,0
20241104,135400,78356580,14020,14020,14020,14020,5
20241104,135300,78286480,14010,14010,14010,14010,0
20241104,135200,78286480,14010,14010,14010,14010,0
20241104,135100,78286480,14010,14010,14010,14010,0
20241104,135000,78286480,14010,14010,14010,14010,0
20241104,134900,78286480,14010,14010,14010,14010,10
20241104,134800,78146380,14010,14010,14010,14010,0
20241104,134700,78146380,14010,14010,14010,14010,0
20241104,134600,78146380,14010,14010,14010,14010,0
20241104,134500,78146380,14010,14010,14010,14010,0
20241104,134400,78146380,14010,14010,14010,14010,1
20241104,134300,78132370,14010,14010,14010,14010,0
20241104,134200,78132370,14010,14010,14010,14010,0
20241104,134100,78132370,14010,14010,14010,14010,0
20241104,134000,78132370,14010,14010,14010,14010,0
20241104,133900,78132370,14010,14010,14010,14010,0
20241104,133800,78132370,14010,14010,14010,14010,0
20241104,133700,78132370,14010,14010,14010,14010,0
20241104,133600,78132370,14010,14010,14010,14010,0
20241104,133500,78132370,14010,14010,14010,14010,0
20241104,133400,78132370,14010,14010,14010,14010,0
20241104,133300,78132370,14010,14010,14010,14010,0
20241104,133200,78132370,14010,14010,14010,14010,0
20241104,133100,78132370,14010,14010,14010,14010,0
20241104,133000,78132370,14010,14010,14010,14010,0
20241104,132900,78132370,14010,14010,14010,14010,0
20241104,132800,78132370,14010,14010,14010,14010,0
20241104,132700,78132370,14010,14010,14010,14010,0
20241104,132600,78132370,14010,14010,14010,14010,0
20241104,132500,78132370,14010,14010,14010,14010,0
20241104,132400,78132370,14010,14010,14010,14010,0
20241104,132300,78132370,14010,14010,14010,14010,0
20241104,132200,78132370,14010,14010,14010,14010,0
20241104,132100,78132370,14010,14010,14010,14010,0
20241104,132000,78132370,14010,14010,14010,14010,0
20241104,131900,78132370,14010,14010,14010,14010,0
20241104,131800,78132370,14010,14020,14020,14010,2
20241104,131700,78104340,14030,14030,14030,14030,1
20241104,131600,78090310,14030,14030,14030,14030,0
20241104,131500,78090310,14030,14030,14030,14030,0
20241104,131400,78090310,14030,14030,14030,14030,0
20241104,131300,78090310,14030,14030,14030,14030,0
20241104,131200,78090310,14030,14030,14030,14030,0
20241104,131100,78090310,14030,14030,14030,14030,0
20241104,131000,78090310,14030,14030,14030,14030,0
20241104,130900,78090310,14030,14030,14030,14030,0
20241104,130800,78090310,14030,14030,14030,14030,0
20241104,130700,78090310,14030,14030,14030,14030,0
20241104,130600,78090310,14030,14030,14030,14030,0
20241104,130500,78090310,14030,14030,14030,14030,0
20241104,130400,78090310,14030,14030,14030,14030,0
20241104,130300,78090310,14030,14030,14030,14030,0
20241104,130200,78090310,14030,14030,14030,14030,0
20241104,130100,78090310,14030,14030,14030,14030,0
20241104,130000,78090310,14030,14030,14030,14030,0
20241104,125900,78090310,14030,14030,14030,14030,0
20241104,125800,78090310,14030,14030,14030,14030,0
20241104,125700,78090310,14030,14030,14030,14030,0
20241104,125600,78090310,14030,14030,14030,14030,0
20241104,125500,78090310,14030,14030,14030,14030,0
20241104,125400,78090310,14030,14030,14030,14030,0
20241104,125300,78090310,14030,14030,14030,14030,0
20241104,125200,78090310,14030,14030,14030,14030,0
20241104,125100,78090310,14030,14030,14030,14030,0
20241104,125000,78090310,14030,14030,14030,14030,0
20241104,124900,78090310,14030,14030,14030,14030,0
20241104,124800,78090310,14030,14030,14030,14030,0
20241104,124700,78090310,14030,14030,14030,14030,0
20241104,124600,78090310,14030,14000,14030,14000,9
20241104,124500,77964200,14000,14000,14000,14000,0
20241104,124400,77964200,14000,14000,14000,14000,0
20241104,124300,77964200,14000,14000,14000,14000,0
20241104,124200,77964200,14000,14000,14000,14000,0
20241104,124100,77964200,14000,14000,14000,14000,0
20241104,124000,77964200,14000,14000,14000,14000,0
20241104,123900,77964200,14000,14000,14000,14000,1
20241104,123800,77950200,13990,13990,13990,13990,0
20241104,123700,77950200,13990,13990,13990,13990,0
20241104,123600,77950200,13990,13990,13990,13990,0
20241104,123500,77950200,13990,13990,13990,13990,0
20241104,123400,77950200,13990,13990,13990,13990,0
20241104,123300,77950200,13990,13990,13990,13990,0
20241104,123200,77950200,13990,13990,13990,13990,0
20241104,123100,77950200,13990,13990,13990,13990,0
20241104,123000,77950200,13990,13990,13990,13990,1
20241104,122900,77936210,13980,13980,13980,13980,0
20241104,122800,77936210,13980,13980,13980,13980,1
20241104,122700,77922230,13980,13980,13980,13980,0
20241104,122600,77922230,13980,13980,13980,13980,0
20241104,122500,77922230,13980,13980,13980,13980,0
20241104,122400,77922230,13980,13980,13980,13980,0
20241104,122300,77922230,13980,13980,13980,13980,0
20241104,122200,77922230,13980,13980,13980,13980,0
20241104,122100,77922230,13980,13980,13980,13980,0
20241104,122000,77922230,13980,13980,13980,13980,0
20241104,121900,77922230,13980,13980,13980,13980,0
20241104,121800,77922230,13980,13980,13980,13980,0
20241104,121700,77922230,13980,13980,13980,13980,0
20241104,121600,77922230,13980,13980,13980,13980,0
20241104,121500,77922230,13980,13980,13980,13980,0
20241104,121400,77922230,13980,13980,13980,13980,0
20241104,121300,77922230,13980,13980,13980,13980,0
20241104,121200,77922230,13980,13980,13980,13980,0
20241104,121100,77922230,13980,13990,13990,13980,2
20241104,121000,77894260,14000,14000,14000,14000,9
20241104,120900,77768260,14000,14000,14000,14000,2
20241104,120800,77740260,14010,14010,14010,14010,12
20241104,120700,77572140,14020,14020,14020,14020,0
20241104,120600,77572140,14020,14020,14020,14020,11
20241104,120500,77417920,14030,14030,14030,14030,0
20241104,120400,77417920,14030,14030,14030,14030,0
20241104,120300,77417920,14030,14030,14030,14030,0
20241104,120200,77417920,14030,14030,14030,14030,1
20241104,120100,77403890,14040,14040,14040,14040,0
20241104,120000,77403890,14040,14040,14040,14040,0
20241104,115900,77403890,14040,14040,14040,14040,0
20241104,115800,77403890,14040,14040,14040,14040,0
20241104,115700,77403890,14040,14040,14040,14040,0
20241104,115600,77403890,14040,14040,14040,14040,0
20241104,115500,77403890,14040,14040,14040,14040,0
20241104,115400,77403890,14040,14040,14040,14040,0
20241104,115300,77403890,14040,14040,14040,14040,0
20241104,115200,77403890,14040,14040,14040,14040,0
20241104,115100,77403890,14040,14040,14040,14040,0
20241104,115000,77403890,14040,14040,14040,14040,0
20241104,114900,77403890,14040,14040,14040,14040,0
20241104,114800,77403890,14040,14040,14040,14040,0
20241104,114700,77403890,14040,14040,14040,14040,0
20241104,114600,77403890,14040,14040,14040,14040,1
20241104,114500,77389850,14010,14010,14010,14010,0
20241104,114400,77389850,14010,14010,14010,14010,0
20241104,114300,77389850,14010,14010,14010,14010,0
20241104,114200,77389850,14010,14010,14010,14010,0
20241104,114100,77389850,14010,14030,14030,14010,5
20241104,114000,77319770,14040,14040,14040,14040,0
20241104,113900,77319770,14040,14040,14040,14040,0
20241104,113800,77319770,14040,14040,14040,14040,0
20241104,113700,77319770,14040,14040,14040,14040,0
20241104,113600,77319770,14040,14000,14040,14000,2
20241104,113500,77291730,13980,13980,13980,13980,0
20241104,113400,77291730,13980,13980,13980,13980,0
20241104,113300,77291730,13980,13980,13980,13980,0
20241104,113200,77291730,13980,13980,13980,13980,0
20241104,113100,77291730,13980,14000,14000,13980,144
20241104,113000,75278510,14000,14010,14010,14000,100
20241104,112900,73878450,14000,14000,14000,14000,0
20241104,112800,73878450,14000,14000,14000,14000,0
20241104,112700,73878450,14000,14000,14000,14000,1
20241104,112600,73864450,14040,14020,14040,14020,60
20241104,112500,73022070,14000,14000,14000,14000,0
20241104,112400,73022070,14000,14000,14000,14000,30
20241104,112300,72602070,13980,13980,13980,13980,0
20241104,112200,72602070,13980,13980,13980,13980,0
20241104,112100,72602070,13980,13980,13980,13980,0
20241104,112000,72602070,13980,13980,13980,13980,0
20241104,111900,72602070,13980,13980,13980,13980,0
20241104,111800,72602070,13980,13980,13980,13980,0
20241104,111700,72602070,13980,13980,13980,13980,0
20241104,111600,72602070,13980,13980,13980,13980,0
20241104,111500,72602070,13980,13980,13980,13980,0
20241104,111400,72602070,13980,13980,13980,13980,0
20241104,111300,72602070,13980,13980,13980,13980,0
20241104,111200,72602070,13980,13980,13980,13980,0
20241104,111100,72602070,13980,13980,13980,13980,0
20241104,111000,72602070,13980,13980,13980,13980,0
20241104,110900,72602070,13980,13980,13980,13980,0
20241104,110800,72602070,13980,13980,13980,13980,0
20241104,110700,72602070,13980,14000,14000,13980,87
20241104,110600,71385510,14040,14000,14040,14000,7
20241104,110500,71287310,14040,14040,14040,14040,0
20241104,110400,71287310,14040,14040,14040,14040,0
20241104,110300,71287310,14040,14040,14040,14040,0
20241104,110200,71287310,14040,14040,14040,14040,0
20241104,110100,71287310,14040,14040,14040,14040,0
20241104,110000,71287310,14040,14040,14040,14040,0
20241104,105900,71287310,14040,14040,14040,14040,0
20241104,105800,71287310,14040,14000,14040,14000,7
20241104,105700,71189070,14040,14040,14040,14040,0
20241104,105600,71189070,14040,14040,14040,14040,0
20241104,105500,71189070,14040,14000,14040,14000,354
20241104,105400,66218950,14040,14000,14040,14000,711
20241104,105300,56236590,14040,14000,14040,14000,2
20241104,105200,56208550,13980,13980,13980,13980,14
20241104,105100,56012830,13980,13980,13980,13980,0
20241104,105000,56012830,13980,13980,13980,13980,498
20241104,104900,49050790,13980,13980,13980,13980,320
20241104,104800,44577190,13980,13980,13980,13980,1
20241104,104700,44563210,13960,13960,13960,13960,1
20241104,104600,44549250,13980,13980,13980,13980,13
20241104,104500,44367510,13970,13970,13970,13970,0
20241104,104400,44367510,13970,13970,13970,13970,0
20241104,104300,44367510,13970,13970,13970,13970,0
20241104,104200,44367510,13970,13970,13970,13970,0
20241104,104100,44367510,13970,13970,13970,13970,0
20241104,104000,44367510,13970,13970,13970,13970,0
20241104,103900,44367510,13970,13970,13970,13970,0
20241104,103800,44367510,13970,13950,13980,13950,43
20241104,103700,43767570,13950,13950,13950,13950,0
20241104,103600,43767570,13950,13950,13950,13950,0
20241104,103500,43767570,13950,13950,13950,13950,0
20241104,103400,43767570,13950,13950,13950,13950,0
20241104,103300,43767570,13950,13950,13950,13950,0
20241104,103200,43767570,13950,13950,13950,13950,0
20241104,103100,43767570,13950,13950,13950,13950,0
20241104,103000,43767570,13950,13950,13950,13950,0
20241104,102900,43767570,13950,13950,13950,13950,1
20241104,102800,43753620,13940,13940,13940,13940,0
20241104,102700,43753620,13940,13940,13940,13940,81
20241104,102600,42624480,13940,13940,13940,13940,0
20241104,102500,42624480,13940,13940,13940,13940,0
20241104,102400,42624480,13940,13940,13940,13940,0
20241104,102300,42624480,13940,13940,13940,13940,0
20241104,102200,42624480,13940,13940,13940,13940,0
20241104,102100,42624480,13940,13940,13940,13940,0
20241104,102000,42624480,13940,13940,13940,13940,2
20241104,101900,42596600,13950,13950,13950,13950,0
20241104,101800,42596600,13950,13950,13950,13950,0
20241104,101700,42596600,13950,13950,13950,13950,0
20241104,101600,42596600,13950,13950,13950,13950,0
20241104,101500,42596600,13950,13950,13950,13950,0
20241104,101400,42596600,13950,13950,13950,13950,0
20241104,101300,42596600,13950,13950,13950,13950,0
20241104,101200,42596600,13950,13950,13950,13950,0
20241104,101100,42596600,13950,13950,13950,13950,0
20241104,101000,42596600,13950,13950,13950,13950,0
20241104,100900,42596600,13950,13950,13950,13950,0
20241104,100800,42596600,13950,13950,13950,13950,0
20241104,100700,42596600,13950,13950,13950,13950,0
20241104,100600,42596600,13950,13950,13950,13950,0
20241104,100500,42596600,13950,13950,13950,13950,0
20241104,100400,42596600,13950,13950,13950,13950,0
20241104,100300,42596600,13950,13950,13950,13950,7
20241104,100200,42498950,13950,13950,13950,13950,0
20241104,100100,42498950,13950,13950,13950,13950,10
20241104,100000,42359450,13950,13950,13950,13950,1
20241104,095900,42345500,13940,13940,13940,13940,30
20241104,095800,41927300,13940,13940,13940,13940,0
20241104,095700,41927300,13940,13940,13940,13940,0
20241104,095600,41927300,13940,13940,13940,13940,57
20241104,095500,41132720,13940,13940,13940,13940,1
20241104,095400,41118780,13930,13930,13930,13930,0
20241104,095300,41118780,13930,13930,13930,13930,0
20241104,095200,41118780,13930,13920,13930,13920,169
20241104,095100,38765610,13930,13930,13930,13930,0
20241104,095000,38765610,13930,13930,13930,13930,0
20241104,094900,38765610,13930,13930,13930,13930,0
20241104,094800,38765610,13930,13930,13930,13930,1
20241104,094700,38751680,13940,13940,13940,13940,1
20241104,094600,38737740,13940,13940,13940,13940,0
20241104,094500,38737740,13940,13940,13940,13940,0
20241104,094400,38737740,13940,13940,13940,13940,0
20241104,094300,38737740,13940,13940,13940,13940,1
20241104,094200,38723800,13930,13930,13930,13930,0
20241104,094100,38723800,13930,13930,13930,13930,0
20241104,094000,38723800,13930,13930,13930,13930,1
20241104,093900,38709870,13940,13940,13940,13940,1
20241104,093800,38695930,13940,13940,13940,13940,0
20241104,093700,38695930,13940,13940,13940,13940,0
20241104,093600,38695930,13940,13940,13940,13940,0
20241104,093500,38695930,13940,13940,13940,13940,8
20241104,093400,38584410,13940,13940,13940,13940,0
20241104,093300,38584410,13940,13940,13940,13940,0
20241104,093200,38584410,13940,13940,13940,13940,0
20241104,093100,38584410,13940,13940,13940,13940,0
20241104,093000,38584410,13940,13880,13940,13880,27
20241104,092900,38209590,13880,13770,13880,13770,71
20241104,092800,37224220,13760,13970,13970,13710,849
20241104,092700,25465840,14010,14010,14010,14010,1
20241104,092600,25451830,13960,14000,14000,13960,251
20241104,092500,21942490,14040,14040,14040,14040,0
20241104,092400,21942490,14040,14040,14040,14040,0
20241104,092300,21942490,14040,14040,14040,14040,0
20241104,092200,21942490,14040,14040,14040,14040,68
20241104,092100,20987770,14080,14080,14080,14080,112
20241104,092000,19410810,14080,14080,14080,14080,0
20241104,091900,19410810,14080,14080,14080,14080,82
20241104,091800,18256250,14080,14040,14080,14040,360
20241104,091700,13189730,14040,14040,14040,14040,0
20241104,091600,13189730,14040,14040,14040,14040,36
20241104,091500,12684290,14040,14040,14040,14040,106
20241104,091400,11196050,14040,14040,14040,14040,0
20241104,091300,11196050,14040,14040,14040,14040,0
20241104,091200,11196050,14040,14040,14040,14040,1
20241104,091100,11182010,14020,14020,14020,14020,0
20241104,091000,11182010,14020,14020,14020,14020,0
20241104,090900,11182010,14020,14020,14020,14020,0
20241104,090800,11182010,14020,14020,14020,14020,0
20241104,090700,11182010,14020,14000,14020,13950,705
20241104,090600,1310920,14000,13950,14000,13950,24
20241104,090500,976070,13850,13900,13900,13850,6
20241104,090400,892820,13950,13950,13950,13950,0
20241104,090300,892820,13950,13960,13960,13950,10
20241104,090200,753300,13950,13950,13950,13950,0
20241104,090100,753300,13950,13950,13950,13950,0
20241104,090000,753300,13950,13950,13950,13950,54