KissMeData/080470/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,195000,30365490,4980,4980,4980,4980,5
20231107,194900,30365490,4980,4980,4980,4980,0
20231107,194800,30365490,4980,4980,4980,4980,0
20231107,194700,30365490,4980,4980,4980,4980,0
20231107,194600,30365490,4980,4980,4980,4980,0
20231107,194500,30365490,4980,4980,4980,4980,0
20231107,194400,30365490,4980,4980,4980,4980,0
20231107,194300,30365490,4980,4980,4980,4980,0
20231107,194200,30365490,4980,4980,4980,4980,0
20231107,194100,30365490,4980,4980,4980,4980,0
20231107,194000,30365490,4980,4980,4980,4980,0
20231107,193900,30365490,4980,4980,4980,4980,0
20231107,193800,30365490,4980,4980,4980,4980,0
20231107,193700,30365490,4980,4980,4980,4980,0
20231107,193600,30365490,4980,4980,4980,4980,0
20231107,193500,30365490,4980,4980,4980,4980,0
20231107,193400,30365490,4980,4980,4980,4980,0
20231107,193300,30365490,4980,4980,4980,4980,0
20231107,193200,30365490,4980,4980,4980,4980,0
20231107,193100,30365490,4980,4980,4980,4980,0
20231107,193000,30365490,4980,4980,4980,4980,0
20231107,192900,30365490,4980,4980,4980,4980,0
20231107,192800,30365490,4980,4980,4980,4980,0
20231107,192700,30365490,4980,4980,4980,4980,0
20231107,192600,30365490,4980,4980,4980,4980,0
20231107,192500,30365490,4980,4980,4980,4980,0
20231107,192400,30365490,4980,4980,4980,4980,0
20231107,192300,30365490,4980,4980,4980,4980,0
20231107,192200,30365490,4980,4980,4980,4980,0
20231107,192100,30365490,4980,4980,4980,4980,0
20231107,192000,30365490,4980,4980,4980,4980,5
20231107,191900,30365490,4980,4980,4980,4980,0
20231107,191800,30365490,4980,4980,4980,4980,0
20231107,191700,30365490,4980,4980,4980,4980,0
20231107,191600,30365490,4980,4980,4980,4980,0
20231107,191500,30365490,4980,4980,4980,4980,0
20231107,191400,30365490,4980,4980,4980,4980,0
20231107,191300,30365490,4980,4980,4980,4980,0
20231107,191200,30365490,4980,4980,4980,4980,0
20231107,191100,30365490,4980,4980,4980,4980,0
20231107,191000,30365490,4980,4980,4980,4980,0
20231107,190900,30365490,4980,4980,4980,4980,0
20231107,190800,30365490,4980,4980,4980,4980,0
20231107,190700,30365490,4980,4980,4980,4980,0
20231107,190600,30365490,4980,4980,4980,4980,0
20231107,190500,30365490,4980,4980,4980,4980,0
20231107,190400,30365490,4980,4980,4980,4980,0
20231107,190300,30365490,4980,4980,4980,4980,0
20231107,190200,30365490,4980,4980,4980,4980,0
20231107,190100,30365490,4980,4980,4980,4980,0
20231107,190000,30365490,4980,4980,4980,4980,0
20231107,185900,30365490,4980,4980,4980,4980,0
20231107,185800,30365490,4980,4980,4980,4980,0
20231107,185700,30365490,4980,4980,4980,4980,0
20231107,185600,30365490,4980,4980,4980,4980,0
20231107,185500,30365490,4980,4980,4980,4980,0
20231107,185400,30365490,4980,4980,4980,4980,0
20231107,185300,30365490,4980,4980,4980,4980,0
20231107,185200,30365490,4980,4980,4980,4980,0
20231107,185100,30365490,4980,4980,4980,4980,0
20231107,185000,30365490,4980,4980,4980,4980,5
20231107,184900,30365490,4980,4980,4980,4980,0
20231107,184800,30365490,4980,4980,4980,4980,0
20231107,184700,30365490,4980,4980,4980,4980,0
20231107,184600,30365490,4980,4980,4980,4980,0
20231107,184500,30365490,4980,4980,4980,4980,0
20231107,184400,30365490,4980,4980,4980,4980,0
20231107,184300,30365490,4980,4980,4980,4980,0
20231107,184200,30365490,4980,4980,4980,4980,0
20231107,184100,30365490,4980,4980,4980,4980,0
20231107,184000,30365490,4980,4980,4980,4980,0
20231107,183900,30365490,4980,4980,4980,4980,0
20231107,183800,30365490,4980,4980,4980,4980,0
20231107,183700,30365490,4980,4980,4980,4980,0
20231107,183600,30365490,4980,4980,4980,4980,0
20231107,183500,30365490,4980,4980,4980,4980,0
20231107,183400,30365490,4980,4980,4980,4980,0
20231107,183300,30365490,4980,4980,4980,4980,0
20231107,183200,30365490,4980,4980,4980,4980,0
20231107,183100,30365490,4980,4980,4980,4980,0
20231107,183000,30365490,4980,4980,4980,4980,0
20231107,182900,30365490,4980,4980,4980,4980,0
20231107,182800,30365490,4980,4980,4980,4980,0
20231107,182700,30365490,4980,4980,4980,4980,0
20231107,182600,30365490,4980,4980,4980,4980,0
20231107,182500,30365490,4980,4980,4980,4980,0
20231107,182400,30365490,4980,4980,4980,4980,0
20231107,182300,30365490,4980,4980,4980,4980,0
20231107,182200,30365490,4980,4980,4980,4980,0
20231107,182100,30365490,4980,4980,4980,4980,0
20231107,182000,30365490,4980,4980,4980,4980,5
20231107,181900,30365490,4980,4980,4980,4980,0
20231107,181800,30365490,4980,4980,4980,4980,0
20231107,181700,30365490,4980,4980,4980,4980,0
20231107,181600,30365490,4980,4980,4980,4980,0
20231107,181500,30365490,4980,4980,4980,4980,0
20231107,181400,30365490,4980,4980,4980,4980,0
20231107,181300,30365490,4980,4980,4980,4980,0
20231107,181200,30365490,4980,4980,4980,4980,0
20231107,181100,30365490,4980,4980,4980,4980,0
20231107,181000,30365490,4980,4980,4980,4980,0
20231107,180900,30365490,4980,4980,4980,4980,0
20231107,180800,30365490,4980,4980,4980,4980,0
20231107,180700,30365490,4980,4980,4980,4980,0
20231107,180600,30365490,4980,4980,4980,4980,0
20231107,180500,30365490,4980,4980,4980,4980,0
20231107,180400,30365490,4980,4980,4980,4980,0
20231107,180300,30365490,4980,4980,4980,4980,0
20231107,180200,30365490,4980,4980,4980,4980,0
20231107,180100,30365490,4980,4980,4980,4980,0
20231107,180000,30365490,4980,4980,4980,4980,0
20231107,175900,30365490,4980,4980,4980,4980,0
20231107,175800,30365490,4980,4980,4980,4980,0
20231107,175700,30365490,4980,4980,4980,4980,0
20231107,175600,30365490,4980,4980,4980,4980,0
20231107,175500,30365490,4980,4980,4980,4980,0
20231107,175400,30365490,4980,4980,4980,4980,0
20231107,175300,30365490,4980,4980,4980,4980,0
20231107,175200,30365490,4980,4980,4980,4980,0
20231107,175100,30365490,4980,4980,4980,4980,0
20231107,175000,30365490,4980,4980,4980,4980,5
20231107,174900,30365490,4980,4980,4980,4980,0
20231107,174800,30365490,4980,4980,4980,4980,0
20231107,174700,30365490,4980,4980,4980,4980,0
20231107,174600,30365490,4980,4980,4980,4980,0
20231107,174500,30365490,4980,4980,4980,4980,0
20231107,174400,30365490,4980,4980,4980,4980,0
20231107,174300,30365490,4980,4980,4980,4980,0
20231107,174200,30365490,4980,4980,4980,4980,0
20231107,174100,30365490,4980,4980,4980,4980,0
20231107,174000,30365490,4980,4980,4980,4980,0
20231107,173900,30365490,4980,4980,4980,4980,0
20231107,173800,30365490,4980,4980,4980,4980,0
20231107,173700,30365490,4980,4980,4980,4980,0
20231107,173600,30365490,4980,4980,4980,4980,0
20231107,173500,30365490,4980,4980,4980,4980,0
20231107,173400,30365490,4980,4980,4980,4980,0
20231107,173300,30365490,4980,4980,4980,4980,0
20231107,173200,30365490,4980,4980,4980,4980,0
20231107,173100,30365490,4980,4980,4980,4980,0
20231107,173000,30365490,4980,4980,4980,4980,0
20231107,172900,30365490,4980,4980,4980,4980,0
20231107,172800,30365490,4980,4980,4980,4980,0
20231107,172700,30365490,4980,4980,4980,4980,0
20231107,172600,30365490,4980,4980,4980,4980,0
20231107,172500,30365490,4980,4980,4980,4980,0
20231107,172400,30365490,4980,4980,4980,4980,0
20231107,172300,30365490,4980,4980,4980,4980,0
20231107,172200,30365490,4980,4980,4980,4980,0
20231107,172100,30365490,4980,4980,4980,4980,0
20231107,172000,30365490,4980,4980,4980,4980,5
20231107,171900,30365490,4980,4980,4980,4980,0
20231107,171800,30365490,4980,4980,4980,4980,0
20231107,171700,30365490,4980,4980,4980,4980,0
20231107,171600,30365490,4980,4980,4980,4980,0
20231107,171500,30365490,4980,4980,4980,4980,0
20231107,171400,30365490,4980,4980,4980,4980,0
20231107,171300,30365490,4980,4980,4980,4980,0
20231107,171200,30365490,4980,4980,4980,4980,0
20231107,171100,30365490,4980,4980,4980,4980,0
20231107,171000,30365490,4980,4980,4980,4980,0
20231107,170900,30365490,4980,4980,4980,4980,0
20231107,170800,30365490,4980,4980,4980,4980,0
20231107,170700,30365490,4980,4980,4980,4980,0
20231107,170600,30365490,4980,4980,4980,4980,0
20231107,170500,30365490,4980,4980,4980,4980,0
20231107,170400,30365490,4980,4980,4980,4980,0
20231107,170300,30365490,4980,4980,4980,4980,0
20231107,170200,30365490,4980,4980,4980,4980,0
20231107,170100,30365490,4980,4980,4980,4980,0
20231107,170000,30365490,4980,4980,4980,4980,0
20231107,165900,30365490,4980,4980,4980,4980,0
20231107,165800,30365490,4980,4980,4980,4980,0
20231107,165700,30365490,4980,4980,4980,4980,0
20231107,165600,30365490,4980,4980,4980,4980,0
20231107,165500,30365490,4980,4980,4980,4980,0
20231107,165400,30365490,4980,4980,4980,4980,0
20231107,165300,30365490,4980,4980,4980,4980,0
20231107,165200,30365490,4980,4980,4980,4980,0
20231107,165100,30365490,4980,4980,4980,4980,0
20231107,165000,30365490,4980,4980,4980,4980,5
20231107,164900,30365490,4980,4980,4980,4980,0
20231107,164800,30365490,4980,4980,4980,4980,0
20231107,164700,30365490,4980,4980,4980,4980,0
20231107,164600,30365490,4980,4980,4980,4980,0
20231107,164500,30365490,4980,4980,4980,4980,0
20231107,164400,30365490,4980,4980,4980,4980,0
20231107,164300,30365490,4980,4980,4980,4980,0
20231107,164200,30365490,4980,4980,4980,4980,0
20231107,164100,30365490,4980,4980,4980,4980,0
20231107,164000,30365490,4980,4980,4980,4980,0
20231107,163900,30365490,4980,4980,4980,4980,0
20231107,163800,30365490,4980,4980,4980,4980,0
20231107,163700,30365490,4980,4980,4980,4980,0
20231107,163600,30365490,4980,4980,4980,4980,0
20231107,163500,30365490,4980,4980,4980,4980,0
20231107,163400,30365490,4980,4980,4980,4980,0
20231107,163300,30365490,4980,4980,4980,4980,0
20231107,163200,30365490,4980,4980,4980,4980,0
20231107,163100,30365490,4980,4980,4980,4980,0
20231107,163000,30365490,4980,4980,4980,4980,0
20231107,162900,30365490,4980,4980,4980,4980,0
20231107,162800,30365490,4980,4980,4980,4980,0
20231107,162700,30365490,4980,4980,4980,4980,0
20231107,162600,30365490,4980,4980,4980,4980,0
20231107,162500,30365490,4980,4980,4980,4980,0
20231107,162400,30365490,4980,4980,4980,4980,0
20231107,162300,30365490,4980,4980,4980,4980,0
20231107,162200,30365490,4980,4980,4980,4980,0
20231107,162100,30365490,4980,4980,4980,4980,0
20231107,162000,30365490,4980,4980,4980,4980,5
20231107,161900,30365490,4980,4980,4980,4980,0
20231107,161800,30365490,4980,4980,4980,4980,0
20231107,161700,30365490,4980,4980,4980,4980,0
20231107,161600,30365490,4980,4980,4980,4980,0
20231107,161500,30365490,4980,4980,4980,4980,0
20231107,161400,30365490,4980,4980,4980,4980,0
20231107,161300,30365490,4980,4980,4980,4980,0
20231107,161200,30365490,4980,4980,4980,4980,0
20231107,161100,30365490,4980,4980,4980,4980,0
20231107,161000,30365490,4980,4980,4980,4980,0
20231107,160900,30365490,4980,4980,4980,4980,0
20231107,160800,30365490,4980,4980,4980,4980,0
20231107,160700,30365490,4980,4980,4980,4980,0
20231107,160600,30365490,4980,4980,4980,4980,0
20231107,160500,30365490,4980,4980,4980,4980,0
20231107,160400,30365490,4980,4980,4980,4980,0
20231107,160300,30365490,4980,4980,4980,4980,0
20231107,160200,30365490,4980,4980,4980,4980,0
20231107,160100,30365490,4980,4980,4980,4980,0
20231107,160000,30365490,4980,4980,4980,4980,0
20231107,155900,30365490,4980,4980,4980,4980,0
20231107,155800,30365490,4980,4980,4980,4980,0
20231107,155700,30365490,4980,4980,4980,4980,0
20231107,155600,30365490,4980,4980,4980,4980,0
20231107,155500,30365490,4980,4980,4980,4980,0
20231107,155400,30365490,4980,4980,4980,4980,0
20231107,155300,30365490,4980,4980,4980,4980,0
20231107,155200,30365490,4980,4980,4980,4980,0
20231107,155100,30365490,4980,4980,4980,4980,0
20231107,155000,30365490,4980,4980,4980,4980,5
20231107,154900,30365490,4980,4980,4980,4980,0
20231107,154800,30365490,4980,4980,4980,4980,0
20231107,154700,30365490,4980,4980,4980,4980,0
20231107,154600,30365490,4980,4980,4980,4980,0
20231107,154500,30365490,4980,4980,4980,4980,0
20231107,154400,30365490,4980,4980,4980,4980,0
20231107,154300,30365490,4980,4980,4980,4980,0
20231107,154200,30365490,4980,4980,4980,4980,0
20231107,154100,30365490,4980,4980,4980,4980,0
20231107,154000,30365490,4980,4980,4980,4980,0
20231107,153900,30365490,4980,4980,4980,4980,0
20231107,153800,30365490,4980,4980,4980,4980,0
20231107,153700,30365490,4980,4980,4980,4980,0
20231107,153600,30365490,4980,4980,4980,4980,0
20231107,153500,30365490,4980,4980,4980,4980,0
20231107,153400,30365490,4980,4980,4980,4980,0
20231107,153300,30365490,4980,4980,4980,4980,0
20231107,153200,30365490,4980,4980,4980,4980,0
20231107,153100,30365490,4980,4980,4980,4980,0
20231107,153000,30365490,4980,4980,4980,4980,0
20231107,152900,30365490,4980,4980,4980,4980,0
20231107,152800,30365490,4980,4980,4980,4980,0
20231107,152700,30365490,4980,4980,4980,4980,0
20231107,152600,30365490,4980,4980,4980,4980,0
20231107,152500,30365490,4980,4980,4980,4980,0
20231107,152400,30365490,4980,4980,4980,4980,0
20231107,152300,30365490,4980,4980,4980,4980,0
20231107,152200,30365490,4980,4980,4980,4980,0
20231107,152100,30365490,4980,4980,4980,4980,0
20231107,152000,30365490,4980,4980,4980,4980,0
20231107,151900,30365490,4980,4980,4980,4980,0
20231107,151800,30365490,4980,4980,4980,4980,5
20231107,151700,30340590,4980,4980,4980,4980,0
20231107,151600,30340590,4980,4980,4980,4980,0
20231107,151500,30340590,4980,4980,4980,4980,0
20231107,151400,30340590,4980,4980,4980,4980,0
20231107,151300,30340590,4980,4980,4980,4980,0
20231107,151200,30340590,4980,4980,4980,4980,0
20231107,151100,30340590,4980,4960,4980,4960,5
20231107,151000,30315710,4955,4955,4955,4955,25
20231107,150900,30191835,4955,4955,4955,4955,5
20231107,150800,30167060,4975,4975,4975,4975,0
20231107,150700,30167060,4975,4975,4975,4975,0
20231107,150600,30167060,4975,4975,4975,4975,1
20231107,150500,30162085,4955,4955,4955,4955,0
20231107,150400,30162085,4955,4955,4955,4955,1
20231107,150300,30157130,4945,4945,4945,4945,0
20231107,150200,30157130,4945,4945,4945,4945,0
20231107,150100,30157130,4945,4945,4945,4945,1
20231107,150000,30152185,4955,4955,4955,4955,0
20231107,145900,30152185,4955,4955,4955,4955,0
20231107,145800,30152185,4955,4955,4955,4955,0
20231107,145700,30152185,4955,4980,4980,4955,2
20231107,145600,30142250,4975,4975,4975,4975,1
20231107,145500,30137275,4980,4980,4980,4980,2
20231107,145400,30127315,4980,4980,4980,4980,0
20231107,145300,30127315,4980,4975,4980,4940,36
20231107,145200,29948165,4980,4945,4980,4945,126
20231107,145100,29322435,4945,4945,4945,4945,0
20231107,145000,29322435,4945,4945,4945,4945,0
20231107,144900,29322435,4945,4945,4945,4945,1
20231107,144800,29317490,4940,4940,4940,4940,0
20231107,144700,29317490,4940,4940,4940,4940,0
20231107,144600,29317490,4940,4940,4940,4940,1
20231107,144500,29312550,4940,4940,4940,4940,0
20231107,144400,29312550,4940,4940,4940,4940,0
20231107,144300,29312550,4940,4940,4940,4940,0
20231107,144200,29312550,4940,4940,4940,4940,0
20231107,144100,29312550,4940,4940,4940,4940,0
20231107,144000,29312550,4940,4940,4940,4940,0
20231107,143900,29312550,4940,4940,4940,4940,45
20231107,143800,29090250,4940,4935,4940,4935,92
20231107,143700,28636225,4925,4925,4925,4925,0
20231107,143600,28636225,4925,4925,4925,4925,0
20231107,143500,28636225,4925,4925,4925,4925,1
20231107,143400,28631300,4935,4935,4935,4935,0
20231107,143300,28631300,4935,4935,4935,4935,10
20231107,143200,28581950,4925,4925,4925,4925,0
20231107,143100,28581950,4925,4925,4925,4925,0
20231107,143000,28581950,4925,4925,4925,4925,0
20231107,142900,28581950,4925,4925,4925,4925,1
20231107,142800,28577025,4930,4930,4930,4930,0
20231107,142700,28577025,4930,4930,4930,4930,0
20231107,142600,28577025,4930,4930,4930,4930,0
20231107,142500,28577025,4930,4930,4930,4930,0
20231107,142400,28577025,4930,4930,4930,4930,0
20231107,142300,28577025,4930,4930,4930,4930,0
20231107,142200,28577025,4930,4930,4930,4930,1
20231107,142100,28572095,4940,4940,4940,4940,0
20231107,142000,28572095,4940,4940,4940,4940,0
20231107,141900,28572095,4940,4940,4940,4940,0
20231107,141800,28572095,4940,4940,4940,4940,0
20231107,141700,28572095,4940,4940,4940,4940,60
20231107,141600,28275695,4920,4920,4920,4920,0
20231107,141500,28275695,4920,4920,4920,4920,0
20231107,141400,28275695,4920,4925,4925,4920,151
20231107,141300,27532770,4925,4925,4925,4925,0
20231107,141200,27532770,4925,4925,4925,4925,0
20231107,141100,27532770,4925,4925,4925,4925,1
20231107,141000,27527845,4925,4925,4925,4925,0
20231107,140900,27527845,4925,4925,4925,4925,0
20231107,140800,27527845,4925,4925,4925,4925,1
20231107,140700,27522920,4925,4925,4925,4925,0
20231107,140600,27522920,4925,4925,4925,4925,0
20231107,140500,27522920,4925,4925,4925,4925,1
20231107,140400,27517995,4925,4925,4925,4925,0
20231107,140300,27517995,4925,4925,4925,4925,0
20231107,140200,27517995,4925,4925,4925,4925,1
20231107,140100,27513070,4925,4925,4925,4925,0
20231107,140000,27513070,4925,4925,4925,4925,0
20231107,135900,27513070,4925,4925,4925,4925,1
20231107,135800,27508145,4925,4925,4925,4925,0
20231107,135700,27508145,4925,4925,4925,4925,0
20231107,135600,27508145,4925,4925,4925,4925,1
20231107,135500,27503220,4925,4925,4925,4925,0
20231107,135400,27503220,4925,4925,4925,4925,0
20231107,135300,27503220,4925,4925,4925,4925,1
20231107,135200,27498295,4925,4925,4925,4925,1
20231107,135100,27493370,4925,4925,4925,4925,1
20231107,135000,27488445,4925,4925,4925,4925,181
20231107,134900,26597020,4925,4925,4925,4925,0
20231107,134800,26597020,4925,4925,4925,4925,0
20231107,134700,26597020,4925,4935,4935,4925,66
20231107,134600,26271810,4940,4940,4940,4940,1
20231107,134500,26266870,4940,4940,4940,4940,0
20231107,134400,26266870,4940,4940,4940,4940,0
20231107,134300,26266870,4940,4940,4940,4940,1
20231107,134200,26261930,4940,4940,4940,4940,0
20231107,134100,26261930,4940,4940,4940,4940,0
20231107,134000,26261930,4940,4940,4940,4940,5
20231107,133900,26237230,4940,4940,4940,4940,1
20231107,133800,26232290,4925,4940,4940,4925,12
20231107,133700,26173120,4940,4940,4940,4940,411
20231107,133600,24142780,4930,4930,4930,4930,264
20231107,133500,22841260,4930,4930,4930,4930,1
20231107,133400,22836330,4930,4930,4930,4930,1
20231107,133300,22831400,4930,4930,4930,4930,1
20231107,133200,22826470,4930,4930,4930,4930,70
20231107,133100,22481370,4930,4930,4930,4930,0
20231107,133000,22481370,4930,4930,4930,4930,90
20231107,132900,22037670,4930,4930,4930,4930,0
20231107,132800,22037670,4930,4930,4930,4930,30
20231107,132700,21889770,4930,4930,4930,4930,0
20231107,132600,21889770,4930,4930,4930,4930,0
20231107,132500,21889770,4930,4930,4930,4930,0
20231107,132400,21889770,4930,4930,4930,4930,1
20231107,132300,21884840,4930,4930,4930,4930,0
20231107,132200,21884840,4930,4930,4930,4930,1
20231107,132100,21879910,4915,4915,4915,4915,0
20231107,132000,21879910,4915,4915,4915,4915,0
20231107,131900,21879910,4915,4915,4915,4915,0
20231107,131800,21879910,4915,4915,4915,4915,0
20231107,131700,21879910,4915,4915,4915,4915,0
20231107,131600,21879910,4915,4915,4915,4915,10
20231107,131500,21830760,4930,4930,4930,4930,0
20231107,131400,21830760,4930,4930,4930,4930,0
20231107,131300,21830760,4930,4930,4930,4930,0
20231107,131200,21830760,4930,4930,4930,4930,0
20231107,131100,21830760,4930,4930,4930,4930,0
20231107,131000,21830760,4930,4930,4930,4930,0
20231107,130900,21830760,4930,4930,4930,4930,10
20231107,130800,21781460,4930,4930,4930,4930,0
20231107,130700,21781460,4930,4930,4930,4930,0
20231107,130600,21781460,4930,4930,4930,4930,0
20231107,130500,21781460,4930,4930,4930,4930,0
20231107,130400,21781460,4930,4930,4930,4930,0
20231107,130300,21781460,4930,4930,4930,4930,0
20231107,130200,21781460,4930,4930,4930,4930,1
20231107,130100,21776530,4920,4920,4920,4920,0
20231107,130000,21776530,4920,4920,4920,4920,0
20231107,125900,21776530,4920,4920,4920,4920,0
20231107,125800,21776530,4920,4920,4920,4920,0
20231107,125700,21776530,4920,4920,4920,4920,0
20231107,125600,21776530,4920,4920,4920,4920,0
20231107,125500,21776530,4920,4920,4920,4920,18
20231107,125400,21687970,4920,4920,4920,4920,56
20231107,125300,21412450,4920,4920,4920,4920,51
20231107,125200,21161530,4920,4920,4920,4920,1
20231107,125100,21156610,4920,4920,4920,4920,1
20231107,125000,21151690,4915,4915,4915,4915,81
20231107,124900,20753575,4915,4915,4915,4915,1
20231107,124800,20748660,4910,4915,4915,4910,36
20231107,124700,20571895,4915,4915,4915,4915,1
20231107,124600,20566980,4915,4915,4915,4915,48
20231107,124500,20331060,4915,4915,4915,4915,10
20231107,124400,20281910,4915,4915,4915,4915,0
20231107,124300,20281910,4915,4920,4920,4915,45
20231107,124200,20060625,4920,4920,4920,4920,0
20231107,124100,20060625,4920,4920,4920,4920,0
20231107,124000,20060625,4920,4920,4920,4920,0
20231107,123900,20060625,4920,4920,4920,4920,0
20231107,123800,20060625,4920,4920,4920,4920,0
20231107,123700,20060625,4920,4920,4920,4920,1
20231107,123600,20055705,4915,4915,4915,4915,0
20231107,123500,20055705,4915,4915,4915,4915,0
20231107,123400,20055705,4915,4915,4915,4915,0
20231107,123300,20055705,4915,4915,4915,4915,46
20231107,123200,19829615,4915,4915,4915,4915,0
20231107,123100,19829615,4915,4915,4915,4915,1
20231107,123000,19824700,4915,4915,4915,4915,1
20231107,122900,19819785,4915,4915,4915,4915,1
20231107,122800,19814870,4915,4910,4915,4910,18
20231107,122700,19726420,4910,4910,4910,4910,0
20231107,122600,19726420,4910,4910,4910,4910,0
20231107,122500,19726420,4910,4910,4910,4910,0
20231107,122400,19726420,4910,4910,4910,4910,0
20231107,122300,19726420,4910,4910,4910,4910,0
20231107,122200,19726420,4910,4910,4910,4910,0
20231107,122100,19726420,4910,4910,4910,4910,0
20231107,122000,19726420,4910,4910,4910,4910,100
20231107,121900,19235420,4900,4900,4900,4900,0
20231107,121800,19235420,4900,4900,4900,4900,1
20231107,121700,19230520,4900,4900,4900,4900,0
20231107,121600,19230520,4900,4900,4900,4900,0
20231107,121500,19230520,4900,4905,4905,4900,35
20231107,121400,19059015,4910,4910,4910,4910,0
20231107,121300,19059015,4910,4910,4910,4910,0
20231107,121200,19059015,4910,4910,4910,4910,6
20231107,121100,19029555,4910,4910,4910,4910,1
20231107,121000,19024645,4915,4915,4915,4915,0
20231107,120900,19024645,4915,4915,4915,4915,0
20231107,120800,19024645,4915,4915,4915,4915,0
20231107,120700,19024645,4915,4915,4915,4915,0
20231107,120600,19024645,4915,4915,4915,4915,0
20231107,120500,19024645,4915,4915,4915,4915,0
20231107,120400,19024645,4915,4915,4915,4915,0
20231107,120300,19024645,4915,4915,4915,4915,0
20231107,120200,19024645,4915,4915,4915,4915,0
20231107,120100,19024645,4915,4915,4915,4915,461
20231107,120000,16758830,4915,4915,4915,4915,0
20231107,115900,16758830,4915,4915,4915,4915,0
20231107,115800,16758830,4915,4915,4915,4915,0
20231107,115700,16758830,4915,4915,4915,4915,0
20231107,115600,16758830,4915,4915,4915,4915,0
20231107,115500,16758830,4915,4915,4915,4915,0
20231107,115400,16758830,4915,4915,4915,4915,0
20231107,115300,16758830,4915,4915,4915,4915,0
20231107,115200,16758830,4915,4915,4915,4915,0
20231107,115100,16758830,4915,4915,4915,4915,0
20231107,115000,16758830,4915,4915,4915,4915,0
20231107,114900,16758830,4915,4915,4915,4915,0
20231107,114800,16758830,4915,4915,4915,4915,0
20231107,114700,16758830,4915,4915,4915,4915,0
20231107,114600,16758830,4915,4915,4915,4915,0
20231107,114500,16758830,4915,4915,4915,4915,0
20231107,114400,16758830,4915,4915,4915,4915,0
20231107,114300,16758830,4915,4915,4915,4915,0
20231107,114200,16758830,4915,4915,4915,4915,0
20231107,114100,16758830,4915,4915,4915,4915,0
20231107,114000,16758830,4915,4915,4915,4915,0
20231107,113900,16758830,4915,4915,4915,4915,0
20231107,113800,16758830,4915,4915,4915,4915,0
20231107,113700,16758830,4915,4915,4915,4915,0
20231107,113600,16758830,4915,4915,4915,4915,0
20231107,113500,16758830,4915,4915,4915,4915,0
20231107,113400,16758830,4915,4915,4915,4915,0
20231107,113300,16758830,4915,4915,4915,4915,0
20231107,113200,16758830,4915,4915,4915,4915,0
20231107,113100,16758830,4915,4915,4915,4915,0
20231107,113000,16758830,4915,4915,4915,4915,64
20231107,112900,16444270,4915,4915,4915,4915,0
20231107,112800,16444270,4915,4915,4915,4915,0
20231107,112700,16444270,4915,4915,4915,4915,0
20231107,112600,16444270,4915,4915,4915,4915,0
20231107,112500,16444270,4915,4915,4915,4915,0
20231107,112400,16444270,4915,4915,4915,4915,0
20231107,112300,16444270,4915,4915,4915,4915,1
20231107,112200,16439355,4915,4915,4915,4915,6
20231107,112100,16409865,4905,4905,4905,4905,0
20231107,112000,16409865,4905,4905,4905,4905,0
20231107,111900,16409865,4905,4905,4905,4905,0
20231107,111800,16409865,4905,4905,4905,4905,0
20231107,111700,16409865,4905,4905,4905,4905,1
20231107,111600,16404960,4905,4905,4905,4905,0
20231107,111500,16404960,4905,4905,4905,4905,0
20231107,111400,16404960,4905,4905,4905,4905,0
20231107,111300,16404960,4905,4905,4905,4905,2
20231107,111200,16395150,4905,4905,4905,4905,0
20231107,111100,16395150,4905,4905,4905,4905,33
20231107,111000,16233285,4930,4930,4930,4930,0
20231107,110900,16233285,4930,4930,4930,4930,0
20231107,110800,16233285,4930,4930,4930,4930,0
20231107,110700,16233285,4930,4930,4930,4930,0
20231107,110600,16233285,4930,4930,4930,4930,0
20231107,110500,16233285,4930,4930,4930,4930,0
20231107,110400,16233285,4930,4930,4930,4930,0
20231107,110300,16233285,4930,4930,4930,4930,0
20231107,110200,16233285,4930,4930,4930,4930,0
20231107,110100,16233285,4930,4930,4930,4930,0
20231107,110000,16233285,4930,4930,4930,4930,0
20231107,105900,16233285,4930,4930,4930,4930,0
20231107,105800,16233285,4930,4930,4930,4930,0
20231107,105700,16233285,4930,4920,4935,4920,6
20231107,105600,16203695,4935,4935,4935,4935,0
20231107,105500,16203695,4935,4935,4935,4935,0
20231107,105400,16203695,4935,4935,4935,4935,0
20231107,105300,16203695,4935,4935,4935,4935,0
20231107,105200,16203695,4935,4935,4935,4935,0
20231107,105100,16203695,4935,4935,4935,4935,0
20231107,105000,16203695,4935,4935,4935,4935,0
20231107,104900,16203695,4935,4935,4935,4935,0
20231107,104800,16203695,4935,4935,4935,4935,0
20231107,104700,16203695,4935,4935,4935,4935,0
20231107,104600,16203695,4935,4935,4935,4935,0
20231107,104500,16203695,4935,4935,4935,4935,0
20231107,104400,16203695,4935,4935,4935,4935,0
20231107,104300,16203695,4935,4935,4935,4935,0
20231107,104200,16203695,4935,4935,4935,4935,0
20231107,104100,16203695,4935,4935,4935,4935,0
20231107,104000,16203695,4935,4935,4935,4935,0
20231107,103900,16203695,4935,4935,4935,4935,0
20231107,103800,16203695,4935,4935,4935,4935,0
20231107,103700,16203695,4935,4935,4935,4935,0
20231107,103600,16203695,4935,4935,4935,4935,0
20231107,103500,16203695,4935,4935,4935,4935,0
20231107,103400,16203695,4935,4935,4935,4935,0
20231107,103300,16203695,4935,4935,4935,4935,0
20231107,103200,16203695,4935,4935,4935,4935,0
20231107,103100,16203695,4935,4935,4935,4935,1
20231107,103000,16198760,4915,4915,4915,4915,0
20231107,102900,16198760,4915,4915,4915,4915,0
20231107,102800,16198760,4915,4910,4915,4910,115
20231107,102700,15634105,4900,4900,4900,4900,0
20231107,102600,15634105,4900,4900,4900,4900,0
20231107,102500,15634105,4900,4900,4900,4900,0
20231107,102400,15634105,4900,4900,4900,4900,0
20231107,102300,15634105,4900,4900,4900,4900,0
20231107,102200,15634105,4900,4900,4900,4900,0
20231107,102100,15634105,4900,4900,4900,4900,0
20231107,102000,15634105,4900,4900,4900,4900,18
20231107,101900,15545905,4895,4895,4895,4895,0
20231107,101800,15545905,4895,4895,4895,4895,0
20231107,101700,15545905,4895,4895,4895,4895,0
20231107,101600,15545905,4895,4900,4900,4895,110
20231107,101500,15007430,4905,4905,4905,4905,0
20231107,101400,15007430,4905,4905,4905,4905,0
20231107,101300,15007430,4905,4905,4905,4905,0
20231107,101200,15007430,4905,4905,4905,4905,40
20231107,101100,14811230,4905,4905,4905,4905,0
20231107,101000,14811230,4905,4905,4905,4905,3
20231107,100900,14796515,4905,4905,4905,4905,5
20231107,100800,14771990,4900,4900,4900,4900,0
20231107,100700,14771990,4900,4900,4900,4900,0
20231107,100600,14771990,4900,4900,4900,4900,0
20231107,100500,14771990,4900,4900,4900,4900,53
20231107,100400,14512290,4900,4900,4900,4900,5
20231107,100300,14487790,4900,4900,4900,4900,0
20231107,100200,14487790,4900,4900,4900,4900,0
20231107,100100,14487790,4900,4900,4900,4900,2
20231107,100000,14477990,4900,4900,4900,4900,2
20231107,095900,14468190,4900,4900,4900,4900,0
20231107,095800,14468190,4900,4900,4900,4900,0
20231107,095700,14468190,4900,4900,4900,4900,1
20231107,095600,14463290,4900,4900,4900,4900,1
20231107,095500,14458390,4900,4900,4900,4900,1
20231107,095400,14453490,4900,4900,4900,4900,40
20231107,095300,14257490,4895,4895,4895,4895,0
20231107,095200,14257490,4895,4895,4895,4895,0
20231107,095100,14257490,4895,4895,4895,4895,0
20231107,095000,14257490,4895,4900,4900,4895,954
20231107,094900,9583005,4900,4900,4900,4900,6
20231107,094800,9553605,4900,4905,4905,4900,99
20231107,094700,9068040,4900,4900,4900,4900,0
20231107,094600,9068040,4900,4900,4900,4900,0
20231107,094500,9068040,4900,4900,4900,4900,3
20231107,094400,9053340,4900,4900,4900,4900,7
20231107,094300,9019040,4900,4905,4905,4900,107
20231107,094200,8494240,4905,4905,4905,4905,0
20231107,094100,8494240,4905,4905,4905,4905,0
20231107,094000,8494240,4905,4905,4905,4905,1
20231107,093900,8489335,4905,4905,4905,4905,0
20231107,093800,8489335,4905,4905,4905,4905,0
20231107,093700,8489335,4905,4905,4905,4905,0
20231107,093600,8489335,4905,4905,4905,4905,0
20231107,093500,8489335,4905,4905,4905,4905,0
20231107,093400,8489335,4905,4905,4905,4905,1
20231107,093300,8484430,4910,4910,4910,4910,16
20231107,093200,8405870,4900,4900,4900,4900,0
20231107,093100,8405870,4900,4900,4900,4900,0
20231107,093000,8405870,4900,4900,4900,4900,0
20231107,092900,8405870,4900,4900,4900,4900,0
20231107,092800,8405870,4900,4900,4900,4900,0
20231107,092700,8405870,4900,4900,4900,4900,0
20231107,092600,8405870,4900,4900,4900,4900,0
20231107,092500,8405870,4900,4900,4900,4900,0
20231107,092400,8405870,4900,4900,4900,4900,0
20231107,092300,8405870,4900,4900,4900,4900,19
20231107,092200,8312770,4895,4895,4895,4895,0
20231107,092100,8312770,4895,4895,4895,4895,0
20231107,092000,8312770,4895,4895,4895,4895,0
20231107,091900,8312770,4895,4895,4895,4895,0
20231107,091800,8312770,4895,4895,4895,4895,0
20231107,091700,8312770,4895,4895,4895,4895,0
20231107,091600,8312770,4895,4895,4895,4895,0
20231107,091500,8312770,4895,4895,4895,4895,0
20231107,091400,8312770,4895,4895,4895,4895,0
20231107,091300,8312770,4895,4895,4895,4895,0
20231107,091200,8312770,4895,4895,4895,4895,0
20231107,091100,8312770,4895,4905,4905,4895,401
20231107,091000,6348445,4935,4935,4935,4935,91
20231107,090900,5899360,4940,4940,4940,4940,0
20231107,090800,5899360,4940,4940,4940,4940,0
20231107,090700,5899360,4940,4940,4940,4940,0
20231107,090600,5899360,4940,4940,4940,4940,0
20231107,090500,5899360,4940,4940,4940,4940,24
20231107,090400,5780800,4940,4940,4940,4940,0
20231107,090300,5780800,4940,4940,4940,4940,0
20231107,090200,5780800,4940,4940,4940,4940,0
20231107,090100,5780800,4940,4905,4940,4900,193
20231107,090000,4828425,4995,4895,4995,4895,979