KissMeData/080470/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,195100,107168350,4635,4635,4635,4635,519
20241104,195000,107168350,4635,4635,4635,4635,0
20241104,194900,107168350,4635,4635,4635,4635,0
20241104,194800,107168350,4635,4635,4635,4635,0
20241104,194700,107168350,4635,4635,4635,4635,0
20241104,194600,107168350,4635,4635,4635,4635,0
20241104,194500,107168350,4635,4635,4635,4635,0
20241104,194400,107168350,4635,4635,4635,4635,0
20241104,194300,107168350,4635,4635,4635,4635,0
20241104,194200,107168350,4635,4635,4635,4635,0
20241104,194100,107168350,4635,4635,4635,4635,0
20241104,194000,107168350,4635,4635,4635,4635,0
20241104,193900,107168350,4635,4635,4635,4635,0
20241104,193800,107168350,4635,4635,4635,4635,0
20241104,193700,107168350,4635,4635,4635,4635,0
20241104,193600,107168350,4635,4635,4635,4635,0
20241104,193500,107168350,4635,4635,4635,4635,0
20241104,193400,107168350,4635,4635,4635,4635,0
20241104,193300,107168350,4635,4635,4635,4635,0
20241104,193200,107168350,4635,4635,4635,4635,0
20241104,193100,107168350,4635,4635,4635,4635,0
20241104,193000,107168350,4635,4635,4635,4635,0
20241104,192900,107168350,4635,4635,4635,4635,0
20241104,192800,107168350,4635,4635,4635,4635,0
20241104,192700,107168350,4635,4635,4635,4635,0
20241104,192600,107168350,4635,4635,4635,4635,0
20241104,192500,107168350,4635,4635,4635,4635,0
20241104,192400,107168350,4635,4635,4635,4635,0
20241104,192300,107168350,4635,4635,4635,4635,0
20241104,192200,107168350,4635,4635,4635,4635,0
20241104,192100,107168350,4635,4635,4635,4635,519
20241104,192000,107168350,4635,4635,4635,4635,0
20241104,191900,107168350,4635,4635,4635,4635,0
20241104,191800,107168350,4635,4635,4635,4635,0
20241104,191700,107168350,4635,4635,4635,4635,0
20241104,191600,107168350,4635,4635,4635,4635,0
20241104,191500,107168350,4635,4635,4635,4635,0
20241104,191400,107168350,4635,4635,4635,4635,0
20241104,191300,107168350,4635,4635,4635,4635,0
20241104,191200,107168350,4635,4635,4635,4635,0
20241104,191100,107168350,4635,4635,4635,4635,0
20241104,191000,107168350,4635,4635,4635,4635,0
20241104,190900,107168350,4635,4635,4635,4635,0
20241104,190800,107168350,4635,4635,4635,4635,0
20241104,190700,107168350,4635,4635,4635,4635,0
20241104,190600,107168350,4635,4635,4635,4635,0
20241104,190500,107168350,4635,4635,4635,4635,0
20241104,190400,107168350,4635,4635,4635,4635,0
20241104,190300,107168350,4635,4635,4635,4635,0
20241104,190200,107168350,4635,4635,4635,4635,0
20241104,190100,107168350,4635,4635,4635,4635,0
20241104,190000,107168350,4635,4635,4635,4635,0
20241104,185900,107168350,4635,4635,4635,4635,0
20241104,185800,107168350,4635,4635,4635,4635,0
20241104,185700,107168350,4635,4635,4635,4635,0
20241104,185600,107168350,4635,4635,4635,4635,0
20241104,185500,107168350,4635,4635,4635,4635,0
20241104,185400,107168350,4635,4635,4635,4635,0
20241104,185300,107168350,4635,4635,4635,4635,0
20241104,185200,107168350,4635,4635,4635,4635,0
20241104,185100,107168350,4635,4635,4635,4635,519
20241104,185000,107168350,4635,4635,4635,4635,0
20241104,184900,107168350,4635,4635,4635,4635,0
20241104,184800,107168350,4635,4635,4635,4635,0
20241104,184700,107168350,4635,4635,4635,4635,0
20241104,184600,107168350,4635,4635,4635,4635,0
20241104,184500,107168350,4635,4635,4635,4635,0
20241104,184400,107168350,4635,4635,4635,4635,0
20241104,184300,107168350,4635,4635,4635,4635,0
20241104,184200,107168350,4635,4635,4635,4635,0
20241104,184100,107168350,4635,4635,4635,4635,0
20241104,184000,107168350,4635,4635,4635,4635,0
20241104,183900,107168350,4635,4635,4635,4635,0
20241104,183800,107168350,4635,4635,4635,4635,0
20241104,183700,107168350,4635,4635,4635,4635,0
20241104,183600,107168350,4635,4635,4635,4635,0
20241104,183500,107168350,4635,4635,4635,4635,0
20241104,183400,107168350,4635,4635,4635,4635,0
20241104,183300,107168350,4635,4635,4635,4635,0
20241104,183200,107168350,4635,4635,4635,4635,0
20241104,183100,107168350,4635,4635,4635,4635,0
20241104,183000,107168350,4635,4635,4635,4635,0
20241104,182900,107168350,4635,4635,4635,4635,0
20241104,182800,107168350,4635,4635,4635,4635,0
20241104,182700,107168350,4635,4635,4635,4635,0
20241104,182600,107168350,4635,4635,4635,4635,0
20241104,182500,107168350,4635,4635,4635,4635,0
20241104,182400,107168350,4635,4635,4635,4635,0
20241104,182300,107168350,4635,4635,4635,4635,0
20241104,182200,107168350,4635,4635,4635,4635,0
20241104,182100,107168350,4635,4635,4635,4635,519
20241104,182000,107168350,4635,4635,4635,4635,0
20241104,181900,107168350,4635,4635,4635,4635,0
20241104,181800,107168350,4635,4635,4635,4635,0
20241104,181700,107168350,4635,4635,4635,4635,0
20241104,181600,107168350,4635,4635,4635,4635,0
20241104,181500,107168350,4635,4635,4635,4635,0
20241104,181400,107168350,4635,4635,4635,4635,0
20241104,181300,107168350,4635,4635,4635,4635,0
20241104,181200,107168350,4635,4635,4635,4635,0
20241104,181100,107168350,4635,4635,4635,4635,0
20241104,181000,107168350,4635,4635,4635,4635,0
20241104,180900,107168350,4635,4635,4635,4635,0
20241104,180800,107168350,4635,4635,4635,4635,0
20241104,180700,107168350,4635,4635,4635,4635,0
20241104,180600,107168350,4635,4635,4635,4635,0
20241104,180500,107168350,4635,4635,4635,4635,0
20241104,180400,107168350,4635,4635,4635,4635,0
20241104,180300,107168350,4635,4635,4635,4635,0
20241104,180200,107168350,4635,4635,4635,4635,0
20241104,180100,107168350,4635,4635,4635,4635,0
20241104,180000,107168350,4635,4635,4635,4635,0
20241104,175900,107168350,4635,4635,4635,4635,0
20241104,175800,107168350,4635,4635,4635,4635,0
20241104,175700,107168350,4635,4635,4635,4635,0
20241104,175600,107168350,4635,4635,4635,4635,0
20241104,175500,107168350,4635,4635,4635,4635,0
20241104,175400,107168350,4635,4635,4635,4635,0
20241104,175300,107168350,4635,4635,4635,4635,0
20241104,175200,107168350,4635,4635,4635,4635,0
20241104,175100,107168350,4635,4635,4635,4635,519
20241104,175000,107168350,4635,4635,4635,4635,0
20241104,174900,107168350,4635,4635,4635,4635,0
20241104,174800,107168350,4635,4635,4635,4635,0
20241104,174700,107168350,4635,4635,4635,4635,0
20241104,174600,107168350,4635,4635,4635,4635,0
20241104,174500,107168350,4635,4635,4635,4635,0
20241104,174400,107168350,4635,4635,4635,4635,0
20241104,174300,107168350,4635,4635,4635,4635,0
20241104,174200,107168350,4635,4635,4635,4635,0
20241104,174100,107168350,4635,4635,4635,4635,0
20241104,174000,107168350,4635,4635,4635,4635,0
20241104,173900,107168350,4635,4635,4635,4635,0
20241104,173800,107168350,4635,4635,4635,4635,0
20241104,173700,107168350,4635,4635,4635,4635,0
20241104,173600,107168350,4635,4635,4635,4635,0
20241104,173500,107168350,4635,4635,4635,4635,0
20241104,173400,107168350,4635,4635,4635,4635,0
20241104,173300,107168350,4635,4635,4635,4635,0
20241104,173200,107168350,4635,4635,4635,4635,0
20241104,173100,107168350,4635,4635,4635,4635,0
20241104,173000,107168350,4635,4635,4635,4635,0
20241104,172900,107168350,4635,4635,4635,4635,0
20241104,172800,107168350,4635,4635,4635,4635,0
20241104,172700,107168350,4635,4635,4635,4635,0
20241104,172600,107168350,4635,4635,4635,4635,0
20241104,172500,107168350,4635,4635,4635,4635,0
20241104,172400,107168350,4635,4635,4635,4635,0
20241104,172300,107168350,4635,4635,4635,4635,0
20241104,172200,107168350,4635,4635,4635,4635,0
20241104,172100,107168350,4635,4635,4635,4635,519
20241104,172000,107168350,4635,4635,4635,4635,0
20241104,171900,107168350,4635,4635,4635,4635,0
20241104,171800,107168350,4635,4635,4635,4635,0
20241104,171700,107168350,4635,4635,4635,4635,0
20241104,171600,107168350,4635,4635,4635,4635,0
20241104,171500,107168350,4635,4635,4635,4635,0
20241104,171400,107168350,4635,4635,4635,4635,0
20241104,171300,107168350,4635,4635,4635,4635,0
20241104,171200,107168350,4635,4635,4635,4635,0
20241104,171100,107168350,4635,4635,4635,4635,0
20241104,171000,107168350,4635,4635,4635,4635,0
20241104,170900,107168350,4635,4635,4635,4635,0
20241104,170800,107168350,4635,4635,4635,4635,0
20241104,170700,107168350,4635,4635,4635,4635,0
20241104,170600,107168350,4635,4635,4635,4635,0
20241104,170500,107168350,4635,4635,4635,4635,0
20241104,170400,107168350,4635,4635,4635,4635,0
20241104,170300,107168350,4635,4635,4635,4635,0
20241104,170200,107168350,4635,4635,4635,4635,0
20241104,170100,107168350,4635,4635,4635,4635,0
20241104,170000,107168350,4635,4635,4635,4635,0
20241104,165900,107168350,4635,4635,4635,4635,0
20241104,165800,107168350,4635,4635,4635,4635,0
20241104,165700,107168350,4635,4635,4635,4635,0
20241104,165600,107168350,4635,4635,4635,4635,0
20241104,165500,107168350,4635,4635,4635,4635,0
20241104,165400,107168350,4635,4635,4635,4635,0
20241104,165300,107168350,4635,4635,4635,4635,0
20241104,165200,107168350,4635,4635,4635,4635,0
20241104,165100,107168350,4635,4635,4635,4635,519
20241104,165000,107168350,4635,4635,4635,4635,0
20241104,164900,107168350,4635,4635,4635,4635,0
20241104,164800,107168350,4635,4635,4635,4635,0
20241104,164700,107168350,4635,4635,4635,4635,0
20241104,164600,107168350,4635,4635,4635,4635,0
20241104,164500,107168350,4635,4635,4635,4635,0
20241104,164400,107168350,4635,4635,4635,4635,0
20241104,164300,107168350,4635,4635,4635,4635,0
20241104,164200,107168350,4635,4635,4635,4635,0
20241104,164100,107168350,4635,4635,4635,4635,0
20241104,164000,107168350,4635,4635,4635,4635,0
20241104,163900,107168350,4635,4635,4635,4635,0
20241104,163800,107168350,4635,4635,4635,4635,0
20241104,163700,107168350,4635,4635,4635,4635,0
20241104,163600,107168350,4635,4635,4635,4635,0
20241104,163500,107168350,4635,4635,4635,4635,0
20241104,163400,107168350,4635,4635,4635,4635,0
20241104,163300,107168350,4635,4635,4635,4635,0
20241104,163200,107168350,4635,4635,4635,4635,0
20241104,163100,107168350,4635,4635,4635,4635,0
20241104,163000,107168350,4635,4635,4635,4635,0
20241104,162900,107168350,4635,4635,4635,4635,0
20241104,162800,107168350,4635,4635,4635,4635,0
20241104,162700,107168350,4635,4635,4635,4635,0
20241104,162600,107168350,4635,4635,4635,4635,0
20241104,162500,107168350,4635,4635,4635,4635,0
20241104,162400,107168350,4635,4635,4635,4635,0
20241104,162300,107168350,4635,4635,4635,4635,0
20241104,162200,107168350,4635,4635,4635,4635,0
20241104,162100,107168350,4635,4635,4635,4635,519
20241104,162000,107168350,4635,4635,4635,4635,0
20241104,161900,107168350,4635,4635,4635,4635,0
20241104,161800,107168350,4635,4635,4635,4635,0
20241104,161700,107168350,4635,4635,4635,4635,0
20241104,161600,107168350,4635,4635,4635,4635,0
20241104,161500,107168350,4635,4635,4635,4635,0
20241104,161400,107168350,4635,4635,4635,4635,0
20241104,161300,107168350,4635,4635,4635,4635,0
20241104,161200,107168350,4635,4635,4635,4635,0
20241104,161100,107168350,4635,4635,4635,4635,0
20241104,161000,107168350,4635,4635,4635,4635,0
20241104,160900,107168350,4635,4635,4635,4635,0
20241104,160800,107168350,4635,4635,4635,4635,0
20241104,160700,107168350,4635,4635,4635,4635,0
20241104,160600,107168350,4635,4635,4635,4635,0
20241104,160500,107168350,4635,4635,4635,4635,0
20241104,160400,107168350,4635,4635,4635,4635,0
20241104,160300,107168350,4635,4635,4635,4635,0
20241104,160200,107168350,4635,4635,4635,4635,0
20241104,160100,107168350,4635,4635,4635,4635,0
20241104,160000,107168350,4635,4635,4635,4635,0
20241104,155900,107168350,4635,4635,4635,4635,0
20241104,155800,107168350,4635,4635,4635,4635,0
20241104,155700,107168350,4635,4635,4635,4635,0
20241104,155600,107168350,4635,4635,4635,4635,0
20241104,155500,107168350,4635,4635,4635,4635,0
20241104,155400,107168350,4635,4635,4635,4635,0
20241104,155300,107168350,4635,4635,4635,4635,0
20241104,155200,107168350,4635,4635,4635,4635,0
20241104,155100,107168350,4635,4635,4635,4635,519
20241104,155000,107168350,4635,4635,4635,4635,0
20241104,154900,107168350,4635,4635,4635,4635,0
20241104,154800,107168350,4635,4635,4635,4635,0
20241104,154700,107168350,4635,4635,4635,4635,0
20241104,154600,107168350,4635,4635,4635,4635,0
20241104,154500,107168350,4635,4635,4635,4635,0
20241104,154400,107168350,4635,4635,4635,4635,0
20241104,154300,107168350,4635,4635,4635,4635,0
20241104,154200,107168350,4635,4635,4635,4635,0
20241104,154100,107168350,4635,4635,4635,4635,0
20241104,154000,107168350,4635,4635,4635,4635,0
20241104,153900,107168350,4635,4635,4635,4635,0
20241104,153800,107168350,4635,4635,4635,4635,0
20241104,153700,107168350,4635,4635,4635,4635,0
20241104,153600,107168350,4635,4635,4635,4635,0
20241104,153500,107168350,4635,4635,4635,4635,0
20241104,153400,107168350,4635,4635,4635,4635,0
20241104,153300,107168350,4635,4635,4635,4635,0
20241104,153200,107168350,4635,4635,4635,4635,0
20241104,153100,107168350,4635,4635,4635,4635,0
20241104,153000,107168350,4635,4635,4635,4635,519
20241104,152900,104762785,4575,4575,4575,4575,0
20241104,152800,104762785,4575,4575,4575,4575,0
20241104,152700,104762785,4575,4575,4575,4575,0
20241104,152600,104762785,4575,4575,4575,4575,0
20241104,152500,104762785,4575,4575,4575,4575,0
20241104,152400,104762785,4575,4575,4575,4575,0
20241104,152300,104762785,4575,4575,4575,4575,0
20241104,152200,104762785,4575,4575,4575,4575,0
20241104,152100,104762785,4575,4575,4575,4575,0
20241104,152000,104762785,4575,4575,4575,4575,0
20241104,151900,104762785,4575,4575,4575,4575,100
20241104,151800,104305285,4605,4605,4605,4605,4
20241104,151700,104286865,4605,4605,4605,4605,0
20241104,151600,104286865,4605,4605,4605,4605,8
20241104,151500,104250025,4605,4625,4625,4605,15
20241104,151400,104180790,4630,4630,4630,4630,0
20241104,151300,104180790,4630,4620,4630,4620,65
20241104,151200,103880040,4585,4585,4585,4585,0
20241104,151100,103880040,4585,4585,4585,4585,0
20241104,151000,103880040,4585,4585,4585,4585,0
20241104,150900,103880040,4585,4585,4615,4585,77
20241104,150800,103525215,4585,4585,4585,4585,0
20241104,150700,103525215,4585,4585,4585,4585,0
20241104,150600,103525215,4585,4585,4585,4585,8
20241104,150500,103488535,4555,4565,4565,4555,164
20241104,150400,102740295,4565,4565,4565,4565,1
20241104,150300,102735730,4565,4565,4565,4565,0
20241104,150200,102735730,4565,4565,4565,4565,0
20241104,150100,102735730,4565,4565,4565,4565,0
20241104,150000,102735730,4565,4570,4570,4565,65
20241104,145900,102438955,4640,4640,4640,4640,0
20241104,145800,102438955,4640,4615,4640,4570,184
20241104,145700,101586295,4600,4600,4600,4600,0
20241104,145600,101586295,4600,4600,4600,4600,0
20241104,145500,101586295,4600,4600,4600,4600,0
20241104,145400,101586295,4600,4600,4600,4600,4
20241104,145300,101567895,4570,4570,4570,4570,0
20241104,145200,101567895,4570,4570,4570,4570,0
20241104,145100,101567895,4570,4570,4570,4570,10
20241104,145000,101522195,4635,4610,4635,4610,127
20241104,144900,100935150,4620,4620,4620,4620,0
20241104,144800,100935150,4620,4620,4620,4620,0
20241104,144700,100935150,4620,4620,4620,4620,0
20241104,144600,100935150,4620,4615,4620,4615,7
20241104,144500,100902825,4565,4565,4565,4565,2
20241104,144400,100893695,4620,4620,4620,4620,0
20241104,144300,100893695,4620,4635,4635,4565,68
20241104,144200,100583010,4635,4575,4635,4575,514
20241104,144100,98215760,4575,4575,4575,4550,14
20241104,144000,98151985,4550,4550,4550,4550,0
20241104,143900,98151985,4550,4550,4550,4550,0
20241104,143800,98151985,4550,4550,4550,4550,1
20241104,143700,98147435,4550,4550,4550,4550,65
20241104,143600,97851685,4550,4550,4550,4550,43
20241104,143500,97656035,4575,4575,4575,4575,1
20241104,143400,97651460,4550,4550,4550,4550,347
20241104,143300,96072610,4575,4575,4575,4575,1
20241104,143200,96068035,4550,4550,4550,4550,2
20241104,143100,96058935,4550,4550,4550,4550,0
20241104,143000,96058935,4550,4550,4550,4550,0
20241104,142900,96058935,4550,4550,4550,4550,0
20241104,142800,96058935,4550,4550,4550,4550,0
20241104,142700,96058935,4550,4550,4550,4550,0
20241104,142600,96058935,4550,4550,4550,4550,0
20241104,142500,96058935,4550,4550,4550,4550,0
20241104,142400,96058935,4550,4550,4550,4550,0
20241104,142300,96058935,4550,4550,4550,4550,0
20241104,142200,96058935,4550,4550,4550,4550,0
20241104,142100,96058935,4550,4550,4550,4550,0
20241104,142000,96058935,4550,4550,4550,4550,2
20241104,141900,96049835,4550,4550,4550,4550,2
20241104,141800,96040735,4550,4550,4550,4550,0
20241104,141700,96040735,4550,4550,4550,4550,0
20241104,141600,96040735,4550,4550,4550,4550,0
20241104,141500,96040735,4550,4550,4550,4550,0
20241104,141400,96040735,4550,4550,4550,4550,0
20241104,141300,96040735,4550,4550,4550,4550,0
20241104,141200,96040735,4550,4550,4550,4550,0
20241104,141100,96040735,4550,4550,4550,4550,0
20241104,141000,96040735,4550,4550,4550,4550,0
20241104,140900,96040735,4550,4550,4550,4550,5
20241104,140800,96017985,4550,4550,4550,4550,0
20241104,140700,96017985,4550,4550,4550,4550,0
20241104,140600,96017985,4550,4550,4550,4550,2
20241104,140500,96008885,4575,4575,4575,4575,0
20241104,140400,96008885,4575,4575,4575,4575,0
20241104,140300,96008885,4575,4575,4575,4575,0
20241104,140200,96008885,4575,4575,4575,4575,0
20241104,140100,96008885,4575,4575,4575,4575,6
20241104,140000,95981435,4580,4580,4580,4580,0
20241104,135900,95981435,4580,4580,4580,4580,0
20241104,135800,95981435,4580,4580,4580,4580,0
20241104,135700,95981435,4580,4580,4580,4580,0
20241104,135600,95981435,4580,4580,4580,4580,0
20241104,135500,95981435,4580,4580,4580,4580,0
20241104,135400,95981435,4580,4580,4580,4580,1
20241104,135300,95976855,4550,4550,4550,4550,2
20241104,135200,95967755,4580,4580,4580,4580,10
20241104,135100,95921955,4580,4580,4580,4580,0
20241104,135000,95921955,4580,4580,4580,4580,0
20241104,134900,95921955,4580,4585,4585,4580,432
20241104,134800,93943375,4600,4600,4600,4600,1
20241104,134700,93938775,4580,4625,4625,4580,98
20241104,134600,93489045,4600,4600,4600,4600,0
20241104,134500,93489045,4600,4600,4600,4600,0
20241104,134400,93489045,4600,4600,4600,4600,329
20241104,134300,91975645,4600,4600,4600,4600,0
20241104,134200,91975645,4600,4600,4600,4600,1
20241104,134100,91971045,4580,4580,4580,4580,0
20241104,134000,91971045,4580,4580,4580,4580,2
20241104,133900,91961885,4600,4600,4600,4600,0
20241104,133800,91961885,4600,4600,4600,4600,0
20241104,133700,91961885,4600,4600,4600,4600,0
20241104,133600,91961885,4600,4600,4600,4600,1
20241104,133500,91957285,4580,4580,4580,4580,0
20241104,133400,91957285,4580,4580,4590,4580,1724
20241104,133300,84048295,4585,4585,4585,4585,44
20241104,133200,83846555,4590,4590,4590,4590,0
20241104,133100,83846555,4590,4590,4590,4590,0
20241104,133000,83846555,4590,4590,4590,4590,1
20241104,132900,83841965,4580,4580,4580,4580,1
20241104,132800,83837385,4580,4580,4580,4580,0
20241104,132700,83837385,4580,4580,4580,4580,2
20241104,132600,83828225,4590,4590,4590,4590,0
20241104,132500,83828225,4590,4590,4590,4590,0
20241104,132400,83828225,4590,4590,4590,4590,1
20241104,132300,83823635,4590,4590,4590,4590,80
20241104,132200,83456435,4590,4590,4590,4590,0
20241104,132100,83456435,4590,4590,4590,4590,0
20241104,132000,83456435,4590,4590,4590,4590,0
20241104,131900,83456435,4590,4590,4590,4590,0
20241104,131800,83456435,4590,4590,4590,4590,1
20241104,131700,83451845,4580,4580,4580,4580,0
20241104,131600,83451845,4580,4580,4580,4580,0
20241104,131500,83451845,4580,4580,4580,4580,0
20241104,131400,83451845,4580,4580,4580,4580,207
20241104,131300,82503785,4580,4580,4580,4580,200
20241104,131200,81587785,4585,4585,4585,4585,195
20241104,131100,80693710,4585,4585,4585,4585,1
20241104,131000,80689125,4585,4585,4585,4585,1
20241104,130900,80684540,4595,4595,4595,4595,1
20241104,130800,80679945,4600,4600,4600,4600,0
20241104,130700,80679945,4600,4600,4600,4600,0
20241104,130600,80679945,4600,4600,4600,4600,1
20241104,130500,80675345,4585,4585,4585,4585,0
20241104,130400,80675345,4585,4585,4585,4585,0
20241104,130300,80675345,4585,4585,4585,4585,0
20241104,130200,80675345,4585,4585,4585,4585,0
20241104,130100,80675345,4585,4585,4585,4585,2
20241104,130000,80666175,4600,4600,4600,4600,1
20241104,125900,80661575,4585,4585,4585,4585,0
20241104,125800,80661575,4585,4585,4585,4585,80
20241104,125700,80294775,4600,4600,4600,4600,0
20241104,125600,80294775,4600,4600,4600,4600,0
20241104,125500,80294775,4600,4600,4600,4600,0
20241104,125400,80294775,4600,4600,4600,4600,167
20241104,125300,79526575,4600,4600,4600,4600,0
20241104,125200,79526575,4600,4600,4600,4600,1
20241104,125100,79521975,4600,4600,4600,4600,13
20241104,125000,79462175,4600,4600,4600,4600,210
20241104,124900,78496175,4600,4600,4600,4600,110
20241104,124800,77990175,4600,4580,4600,4580,3
20241104,124700,77976415,4590,4600,4600,4590,120
20241104,124600,77424735,4600,4600,4600,4600,0
20241104,124500,77424735,4600,4600,4600,4600,0
20241104,124400,77424735,4600,4600,4600,4600,0
20241104,124300,77424735,4600,4600,4600,4600,0
20241104,124200,77424735,4600,4630,4635,4600,70
20241104,124100,77101620,4630,4630,4630,4630,108
20241104,124000,76601580,4630,4630,4630,4630,0
20241104,123900,76601580,4630,4615,4630,4615,625
20241104,123800,73714145,4615,4615,4615,4615,0
20241104,123700,73714145,4615,4615,4615,4615,0
20241104,123600,73714145,4615,4615,4615,4615,1
20241104,123500,73709530,4610,4595,4610,4595,122
20241104,123400,73147140,4610,4610,4610,4610,0
20241104,123300,73147140,4610,4610,4610,4610,0
20241104,123200,73147140,4610,4610,4610,4610,0
20241104,123100,73147140,4610,4610,4610,4610,0
20241104,123000,73147140,4610,4600,4610,4595,255
20241104,122900,71974250,4610,4605,4610,4605,12
20241104,122800,71918985,4605,4605,4605,4605,2
20241104,122700,71909775,4605,4605,4605,4605,3
20241104,122600,71895960,4605,4605,4605,4605,0
20241104,122500,71895960,4605,4605,4605,4605,1
20241104,122400,71891355,4605,4605,4605,4605,1
20241104,122300,71886750,4600,4600,4600,4600,0
20241104,122200,71886750,4600,4600,4600,4600,4
20241104,122100,71868350,4605,4605,4605,4605,0
20241104,122000,71868350,4605,4605,4605,4605,0
20241104,121900,71868350,4605,4605,4605,4605,0
20241104,121800,71868350,4605,4605,4605,4605,1
20241104,121700,71863745,4600,4600,4600,4600,0
20241104,121600,71863745,4600,4600,4600,4600,0
20241104,121500,71863745,4600,4600,4600,4600,0
20241104,121400,71863745,4600,4600,4600,4600,0
20241104,121300,71863745,4600,4605,4605,4600,1086
20241104,121200,66867385,4610,4610,4610,4610,1
20241104,121100,66862775,4605,4605,4605,4605,0
20241104,121000,66862775,4605,4605,4605,4605,0
20241104,120900,66862775,4605,4605,4605,4605,2
20241104,120800,66853565,4610,4610,4610,4610,0
20241104,120700,66853565,4610,4610,4610,4610,3
20241104,120600,66839735,4615,4615,4615,4615,1
20241104,120500,66835120,4615,4615,4615,4615,0
20241104,120400,66835120,4615,4615,4615,4615,0
20241104,120300,66835120,4615,4615,4615,4615,0
20241104,120200,66835120,4615,4615,4615,4615,0
20241104,120100,66835120,4615,4615,4615,4615,0
20241104,120000,66835120,4615,4615,4615,4615,1
20241104,115900,66830505,4600,4600,4600,4600,0
20241104,115800,66830505,4600,4600,4600,4600,0
20241104,115700,66830505,4600,4600,4600,4600,24
20241104,115600,66720105,4600,4600,4600,4600,2
20241104,115500,66710905,4615,4615,4615,4615,0
20241104,115400,66710905,4615,4615,4615,4615,1
20241104,115300,66706290,4600,4600,4600,4600,0
20241104,115200,66706290,4600,4600,4600,4600,0
20241104,115100,66706290,4600,4615,4615,4600,36
20241104,115000,66540615,4615,4615,4615,4615,21
20241104,114900,66443700,4615,4615,4615,4615,0
20241104,114800,66443700,4615,4615,4615,4615,1
20241104,114700,66439085,4615,4615,4615,4615,4
20241104,114600,66420625,4595,4595,4595,4595,0
20241104,114500,66420625,4595,4595,4595,4595,225
20241104,114400,65386750,4595,4615,4615,4595,22
20241104,114300,65285620,4615,4595,4615,4595,13
20241104,114200,65225665,4620,4600,4620,4600,367
20241104,114100,63536325,4600,4600,4600,4600,0
20241104,114000,63536325,4600,4600,4600,4600,0
20241104,113900,63536325,4600,4600,4600,4600,0
20241104,113800,63536325,4600,4600,4600,4600,0
20241104,113700,63536325,4600,4600,4600,4600,0
20241104,113600,63536325,4600,4600,4600,4600,29
20241104,113500,63402925,4600,4600,4600,4600,7
20241104,113400,63370725,4595,4595,4595,4595,0
20241104,113300,63370725,4595,4595,4595,4595,0
20241104,113200,63370725,4595,4595,4595,4595,0
20241104,113100,63370725,4595,4595,4595,4595,19
20241104,113000,63283420,4595,4595,4595,4595,2
20241104,112900,63274230,4595,4595,4595,4595,0
20241104,112800,63274230,4595,4595,4595,4595,0
20241104,112700,63274230,4595,4595,4595,4595,166
20241104,112600,62511460,4590,4590,4590,4590,4
20241104,112500,62493100,4585,4585,4585,4585,27
20241104,112400,62369305,4570,4570,4570,4570,0
20241104,112300,62369305,4570,4570,4570,4570,0
20241104,112200,62369305,4570,4570,4570,4570,0
20241104,112100,62369305,4570,4570,4570,4570,0
20241104,112000,62369305,4570,4570,4570,4570,0
20241104,111900,62369305,4570,4570,4570,4570,0
20241104,111800,62369305,4570,4570,4570,4570,0
20241104,111700,62369305,4570,4570,4570,4570,2
20241104,111600,62360165,4560,4560,4560,4560,0
20241104,111500,62360165,4560,4560,4560,4560,0
20241104,111400,62360165,4560,4560,4560,4560,0
20241104,111300,62360165,4560,4560,4560,4560,0
20241104,111200,62360165,4560,4560,4560,4560,0
20241104,111100,62360165,4560,4560,4560,4560,0
20241104,111000,62360165,4560,4560,4560,4560,0
20241104,110900,62360165,4560,4580,4590,4560,89
20241104,110800,61951980,4555,4555,4555,4555,0
20241104,110700,61951980,4555,4555,4555,4555,0
20241104,110600,61951980,4555,4555,4555,4555,0
20241104,110500,61951980,4555,4555,4555,4555,0
20241104,110400,61951980,4555,4555,4555,4555,2
20241104,110300,61942870,4590,4590,4590,4590,0
20241104,110200,61942870,4590,4590,4590,4590,0
20241104,110100,61942870,4590,4590,4590,4590,0
20241104,110000,61942870,4590,4590,4590,4590,0
20241104,105900,61942870,4590,4590,4590,4590,0
20241104,105800,61942870,4590,4590,4590,4590,3
20241104,105700,61929100,4590,4590,4590,4590,0
20241104,105600,61929100,4590,4590,4590,4590,0
20241104,105500,61929100,4590,4590,4590,4590,0
20241104,105400,61929100,4590,4590,4590,4590,0
20241104,105300,61929100,4590,4590,4590,4590,0
20241104,105200,61929100,4590,4570,4590,4570,50
20241104,105100,61699780,4550,4550,4550,4550,2
20241104,105000,61690680,4550,4550,4550,4550,0
20241104,104900,61690680,4550,4550,4550,4550,0
20241104,104800,61690680,4550,4550,4550,4550,0
20241104,104700,61690680,4550,4550,4550,4550,10
20241104,104600,61645180,4550,4550,4550,4550,0
20241104,104500,61645180,4550,4550,4550,4550,0
20241104,104400,61645180,4550,4550,4550,4550,0
20241104,104300,61645180,4550,4550,4550,4550,400
20241104,104200,59825180,4550,4550,4550,4550,100
20241104,104100,59370180,4550,4550,4550,4550,0
20241104,104000,59370180,4550,4550,4550,4550,6
20241104,103900,59342880,4550,4550,4550,4550,0
20241104,103800,59342880,4550,4550,4550,4550,117
20241104,103700,58810530,4570,4570,4570,4570,0
20241104,103600,58810530,4570,4570,4570,4570,0
20241104,103500,58810530,4570,4570,4570,4570,0
20241104,103400,58810530,4570,4570,4570,4570,0
20241104,103300,58810530,4570,4570,4570,4570,0
20241104,103200,58810530,4570,4570,4570,4570,1
20241104,103100,58805960,4550,4550,4550,4550,0
20241104,103000,58805960,4550,4550,4550,4550,2
20241104,102900,58796860,4570,4560,4570,4560,21
20241104,102800,58700920,4550,4550,4550,4550,0
20241104,102700,58700920,4550,4550,4550,4550,0
20241104,102600,58700920,4550,4550,4550,4550,0
20241104,102500,58700920,4550,4550,4550,4550,0
20241104,102400,58700920,4550,4550,4550,4550,0
20241104,102300,58700920,4550,4550,4550,4550,0
20241104,102200,58700920,4550,4550,4550,4550,0
20241104,102100,58700920,4550,4550,4550,4550,0
20241104,102000,58700920,4550,4550,4550,4550,0
20241104,101900,58700920,4550,4550,4550,4550,0
20241104,101800,58700920,4550,4550,4550,4550,0
20241104,101700,58700920,4550,4550,4550,4550,0
20241104,101600,58700920,4550,4550,4550,4550,2
20241104,101500,58691820,4550,4550,4550,4550,0
20241104,101400,58691820,4550,4555,4555,4550,239
20241104,101300,57604365,4565,4565,4565,4565,0
20241104,101200,57604365,4565,4565,4565,4565,0
20241104,101100,57604365,4565,4565,4565,4565,0
20241104,101000,57604365,4565,4565,4565,4565,0
20241104,100900,57604365,4565,4565,4565,4565,0
20241104,100800,57604365,4565,4565,4565,4565,21
20241104,100700,57508500,4545,4545,4545,4545,0
20241104,100600,57508500,4545,4545,4545,4545,0
20241104,100500,57508500,4545,4545,4545,4545,0
20241104,100400,57508500,4545,4545,4545,4545,0
20241104,100300,57508500,4545,4545,4545,4545,0
20241104,100200,57508500,4545,4545,4545,4545,0
20241104,100100,57508500,4545,4545,4545,4545,0
20241104,100000,57508500,4545,4545,4545,4545,0
20241104,095900,57508500,4545,4545,4545,4545,0
20241104,095800,57508500,4545,4545,4545,4545,0
20241104,095700,57508500,4545,4545,4545,4545,0
20241104,095600,57508500,4545,4545,4545,4545,0
20241104,095500,57508500,4545,4560,4560,4545,72
20241104,095400,57180270,4570,4570,4570,4570,0
20241104,095300,57180270,4570,4570,4570,4570,0
20241104,095200,57180270,4570,4570,4570,4570,0
20241104,095100,57180270,4570,4570,4570,4570,0
20241104,095000,57180270,4570,4570,4570,4570,0
20241104,094900,57180270,4570,4570,4570,4570,4
20241104,094800,57161990,4570,4570,4570,4570,0
20241104,094700,57161990,4570,4565,4570,4565,21
20241104,094600,57066030,4570,4570,4570,4570,0
20241104,094500,57066030,4570,4570,4570,4570,0
20241104,094400,57066030,4570,4570,4570,4570,0
20241104,094300,57066030,4570,4530,4570,4530,113
20241104,094200,56551455,4510,4510,4510,4510,0
20241104,094100,56551455,4510,4510,4510,4510,0
20241104,094000,56551455,4510,4510,4510,4510,0
20241104,093900,56551455,4510,4530,4530,4510,67
20241104,093800,56249105,4510,4510,4515,4510,371
20241104,093700,54575635,4510,4510,4510,4510,0
20241104,093600,54575635,4510,4510,4510,4510,0
20241104,093500,54575635,4510,4510,4510,4510,675
20241104,093400,51531385,4510,4510,4510,4510,393
20241104,093300,49758955,4535,4550,4550,4515,390
20241104,093200,47997455,4565,4565,4565,4565,1
20241104,093100,47992890,4570,4570,4570,4570,107
20241104,093000,47503900,4595,4595,4595,4595,238
20241104,092900,46410290,4595,4595,4595,4595,118
20241104,092800,45868080,4595,4595,4595,4595,100
20241104,092700,45408580,4600,4600,4600,4600,0
20241104,092600,45408580,4600,4595,4600,4595,49
20241104,092500,45183210,4600,4600,4600,4600,0
20241104,092400,45183210,4600,4600,4600,4600,0
20241104,092300,45183210,4600,4600,4600,4600,1
20241104,092200,45178610,4600,4600,4600,4600,0
20241104,092100,45178610,4600,4590,4600,4590,296
20241104,092000,43817410,4595,4595,4595,4595,0
20241104,091900,43817410,4595,4595,4595,4595,10
20241104,091800,43771460,4600,4580,4600,4580,72
20241104,091700,43440700,4580,4580,4580,4580,523
20241104,091600,41045360,4580,4580,4585,4580,1884
20241104,091500,32416360,4580,4600,4600,4580,288
20241104,091400,31094550,4600,4600,4600,4600,44
20241104,091300,30892150,4630,4620,4630,4620,58
20241104,091200,30624110,4630,4600,4630,4600,584
20241104,091100,27937530,4600,4640,4640,4600,568
20241104,091000,25324525,4600,4640,4640,4600,138
20241104,090900,24688485,4645,4645,4650,4645,162
20241104,090800,23935985,4645,4650,4650,4610,313
20241104,090700,22481335,4645,4650,4650,4625,112
20241104,090600,21960690,4655,4655,4655,4655,107
20241104,090500,21462605,4660,4635,4660,4615,882
20241104,090400,17359605,4635,4635,4635,4635,38
20241104,090300,17183475,4630,4630,4630,4610,124
20241104,090200,16609715,4630,4610,4630,4610,522
20241104,090100,14202690,4635,4600,4635,4580,1151
20241104,090000,8906330,4600,4570,4600,4570,1810