KissMeData/023350/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,190600,29948815,4455,4455,4455,4455,372
20241108,190500,29948815,4455,4455,4455,4455,0
20241108,190400,29948815,4455,4455,4455,4455,0
20241108,190300,29948815,4455,4455,4455,4455,0
20241108,190200,29948815,4455,4455,4455,4455,0
20241108,190100,29948815,4455,4455,4455,4455,0
20241108,190000,29948815,4455,4455,4455,4455,0
20241108,185900,29948815,4455,4455,4455,4455,0
20241108,185800,29948815,4455,4455,4455,4455,0
20241108,185700,29948815,4455,4455,4455,4455,0
20241108,185600,29948815,4455,4455,4455,4455,0
20241108,185500,29948815,4455,4455,4455,4455,0
20241108,185400,29948815,4455,4455,4455,4455,0
20241108,185300,29948815,4455,4455,4455,4455,0
20241108,185200,29948815,4455,4455,4455,4455,0
20241108,185100,29948815,4455,4455,4455,4455,0
20241108,185000,29948815,4455,4455,4455,4455,0
20241108,184900,29948815,4455,4455,4455,4455,0
20241108,184800,29948815,4455,4455,4455,4455,0
20241108,184700,29948815,4455,4455,4455,4455,0
20241108,184600,29948815,4455,4455,4455,4455,0
20241108,184500,29948815,4455,4455,4455,4455,0
20241108,184400,29948815,4455,4455,4455,4455,0
20241108,184300,29948815,4455,4455,4455,4455,0
20241108,184200,29948815,4455,4455,4455,4455,0
20241108,184100,29948815,4455,4455,4455,4455,0
20241108,184000,29948815,4455,4455,4455,4455,0
20241108,183900,29948815,4455,4455,4455,4455,0
20241108,183800,29948815,4455,4455,4455,4455,0
20241108,183700,29948815,4455,4455,4455,4455,0
20241108,183600,29948815,4455,4455,4455,4455,372
20241108,183500,29948815,4455,4455,4455,4455,0
20241108,183400,29948815,4455,4455,4455,4455,0
20241108,183300,29948815,4455,4455,4455,4455,0
20241108,183200,29948815,4455,4455,4455,4455,0
20241108,183100,29948815,4455,4455,4455,4455,0
20241108,183000,29948815,4455,4455,4455,4455,0
20241108,182900,29948815,4455,4455,4455,4455,0
20241108,182800,29948815,4455,4455,4455,4455,0
20241108,182700,29948815,4455,4455,4455,4455,0
20241108,182600,29948815,4455,4455,4455,4455,0
20241108,182500,29948815,4455,4455,4455,4455,0
20241108,182400,29948815,4455,4455,4455,4455,0
20241108,182300,29948815,4455,4455,4455,4455,0
20241108,182200,29948815,4455,4455,4455,4455,0
20241108,182100,29948815,4455,4455,4455,4455,0
20241108,182000,29948815,4455,4455,4455,4455,0
20241108,181900,29948815,4455,4455,4455,4455,0
20241108,181800,29948815,4455,4455,4455,4455,0
20241108,181700,29948815,4455,4455,4455,4455,0
20241108,181600,29948815,4455,4455,4455,4455,0
20241108,181500,29948815,4455,4455,4455,4455,0
20241108,181400,29948815,4455,4455,4455,4455,0
20241108,181300,29948815,4455,4455,4455,4455,0
20241108,181200,29948815,4455,4455,4455,4455,0
20241108,181100,29948815,4455,4455,4455,4455,0
20241108,181000,29948815,4455,4455,4455,4455,0
20241108,180900,29948815,4455,4455,4455,4455,0
20241108,180800,29948815,4455,4455,4455,4455,0
20241108,180700,29948815,4455,4455,4455,4455,0
20241108,180600,29948815,4455,4455,4455,4455,372
20241108,180500,29948815,4455,4455,4455,4455,0
20241108,180400,29948815,4455,4455,4455,4455,0
20241108,180300,29948815,4455,4455,4455,4455,0
20241108,180200,29948815,4455,4455,4455,4455,0
20241108,180100,29948815,4455,4455,4455,4455,0
20241108,180000,29948815,4455,4455,4455,4455,0
20241108,175900,29948815,4455,4455,4455,4455,0
20241108,175800,29948815,4455,4455,4455,4455,0
20241108,175700,29948815,4455,4455,4455,4455,0
20241108,175600,29948815,4455,4455,4455,4455,0
20241108,175500,29948815,4455,4455,4455,4455,0
20241108,175400,29948815,4455,4455,4455,4455,0
20241108,175300,29948815,4455,4455,4455,4455,0
20241108,175200,29948815,4455,4455,4455,4455,0
20241108,175100,29948815,4455,4455,4455,4455,0
20241108,175000,29948815,4455,4455,4455,4455,0
20241108,174900,29948815,4455,4455,4455,4455,0
20241108,174800,29948815,4455,4455,4455,4455,0
20241108,174700,29948815,4455,4455,4455,4455,0
20241108,174600,29948815,4455,4455,4455,4455,0
20241108,174500,29948815,4455,4455,4455,4455,0
20241108,174400,29948815,4455,4455,4455,4455,0
20241108,174300,29948815,4455,4455,4455,4455,0
20241108,174200,29948815,4455,4455,4455,4455,0
20241108,174100,29948815,4455,4455,4455,4455,0
20241108,174000,29948815,4455,4455,4455,4455,0
20241108,173900,29948815,4455,4455,4455,4455,0
20241108,173800,29948815,4455,4455,4455,4455,0
20241108,173700,29948815,4455,4455,4455,4455,0
20241108,173600,29948815,4455,4455,4455,4455,372
20241108,173500,29948815,4455,4455,4455,4455,0
20241108,173400,29948815,4455,4455,4455,4455,0
20241108,173300,29948815,4455,4455,4455,4455,0
20241108,173200,29948815,4455,4455,4455,4455,0
20241108,173100,29948815,4455,4455,4455,4455,0
20241108,173000,29948815,4455,4455,4455,4455,0
20241108,172900,29948815,4455,4455,4455,4455,0
20241108,172800,29948815,4455,4455,4455,4455,0
20241108,172700,29948815,4455,4455,4455,4455,0
20241108,172600,29948815,4455,4455,4455,4455,0
20241108,172500,29948815,4455,4455,4455,4455,0
20241108,172400,29948815,4455,4455,4455,4455,0
20241108,172300,29948815,4455,4455,4455,4455,0
20241108,172200,29948815,4455,4455,4455,4455,0
20241108,172100,29948815,4455,4455,4455,4455,0
20241108,172000,29948815,4455,4455,4455,4455,0
20241108,171900,29948815,4455,4455,4455,4455,0
20241108,171800,29948815,4455,4455,4455,4455,0
20241108,171700,29948815,4455,4455,4455,4455,0
20241108,171600,29948815,4455,4455,4455,4455,0
20241108,171500,29948815,4455,4455,4455,4455,0
20241108,171400,29948815,4455,4455,4455,4455,0
20241108,171300,29948815,4455,4455,4455,4455,0
20241108,171200,29948815,4455,4455,4455,4455,0
20241108,171100,29948815,4455,4455,4455,4455,0
20241108,171000,29948815,4455,4455,4455,4455,0
20241108,170900,29948815,4455,4455,4455,4455,0
20241108,170800,29948815,4455,4455,4455,4455,0
20241108,170700,29948815,4455,4455,4455,4455,0
20241108,170600,29948815,4455,4455,4455,4455,372
20241108,170500,29948815,4455,4455,4455,4455,0
20241108,170400,29948815,4455,4455,4455,4455,0
20241108,170300,29948815,4455,4455,4455,4455,0
20241108,170200,29948815,4455,4455,4455,4455,0
20241108,170100,29948815,4455,4455,4455,4455,0
20241108,170000,29948815,4455,4455,4455,4455,0
20241108,165900,29948815,4455,4455,4455,4455,0
20241108,165800,29948815,4455,4455,4455,4455,0
20241108,165700,29948815,4455,4455,4455,4455,0
20241108,165600,29948815,4455,4455,4455,4455,0
20241108,165500,29948815,4455,4455,4455,4455,0
20241108,165400,29948815,4455,4455,4455,4455,0
20241108,165300,29948815,4455,4455,4455,4455,0
20241108,165200,29948815,4455,4455,4455,4455,0
20241108,165100,29948815,4455,4455,4455,4455,0
20241108,165000,29948815,4455,4455,4455,4455,0
20241108,164900,29948815,4455,4455,4455,4455,0
20241108,164800,29948815,4455,4455,4455,4455,0
20241108,164700,29948815,4455,4455,4455,4455,0
20241108,164600,29948815,4455,4455,4455,4455,0
20241108,164500,29948815,4455,4455,4455,4455,0
20241108,164400,29948815,4455,4455,4455,4455,0
20241108,164300,29948815,4455,4455,4455,4455,0
20241108,164200,29948815,4455,4455,4455,4455,0
20241108,164100,29948815,4455,4455,4455,4455,0
20241108,164000,29948815,4455,4455,4455,4455,0
20241108,163900,29948815,4455,4455,4455,4455,0
20241108,163800,29948815,4455,4455,4455,4455,0
20241108,163700,29948815,4455,4455,4455,4455,0
20241108,163600,29948815,4455,4455,4455,4455,372
20241108,163500,29948815,4455,4455,4455,4455,0
20241108,163400,29948815,4455,4455,4455,4455,0
20241108,163300,29948815,4455,4455,4455,4455,0
20241108,163200,29948815,4455,4455,4455,4455,0
20241108,163100,29948815,4455,4455,4455,4455,0
20241108,163000,29948815,4455,4455,4455,4455,0
20241108,162900,29948815,4455,4455,4455,4455,0
20241108,162800,29948815,4455,4455,4455,4455,0
20241108,162700,29948815,4455,4455,4455,4455,0
20241108,162600,29948815,4455,4455,4455,4455,0
20241108,162500,29948815,4455,4455,4455,4455,0
20241108,162400,29948815,4455,4455,4455,4455,0
20241108,162300,29948815,4455,4455,4455,4455,0
20241108,162200,29948815,4455,4455,4455,4455,0
20241108,162100,29948815,4455,4455,4455,4455,0
20241108,162000,29948815,4455,4455,4455,4455,0
20241108,161900,29948815,4455,4455,4455,4455,0
20241108,161800,29948815,4455,4455,4455,4455,0
20241108,161700,29948815,4455,4455,4455,4455,0
20241108,161600,29948815,4455,4455,4455,4455,0
20241108,161500,29948815,4455,4455,4455,4455,0
20241108,161400,29948815,4455,4455,4455,4455,0
20241108,161300,29948815,4455,4455,4455,4455,0
20241108,161200,29948815,4455,4455,4455,4455,0
20241108,161100,29948815,4455,4455,4455,4455,0
20241108,161000,29948815,4455,4455,4455,4455,0
20241108,160900,29948815,4455,4455,4455,4455,0
20241108,160800,29948815,4455,4455,4455,4455,0
20241108,160700,29948815,4455,4455,4455,4455,0
20241108,160600,29948815,4455,4455,4455,4455,372
20241108,160500,29948815,4455,4455,4455,4455,0
20241108,160400,29948815,4455,4455,4455,4455,0
20241108,160300,29948815,4455,4455,4455,4455,0
20241108,160200,29948815,4455,4455,4455,4455,0
20241108,160100,29948815,4455,4455,4455,4455,0
20241108,160000,29948815,4455,4455,4455,4455,0
20241108,155900,29948815,4455,4455,4455,4455,0
20241108,155800,29948815,4455,4455,4455,4455,0
20241108,155700,29948815,4455,4455,4455,4455,0
20241108,155600,29948815,4455,4455,4455,4455,0
20241108,155500,29948815,4455,4455,4455,4455,0
20241108,155400,29948815,4455,4455,4455,4455,0
20241108,155300,29948815,4455,4455,4455,4455,0
20241108,155200,29948815,4455,4455,4455,4455,0
20241108,155100,29948815,4455,4455,4455,4455,0
20241108,155000,29948815,4455,4455,4455,4455,0
20241108,154900,29948815,4455,4455,4455,4455,0
20241108,154800,29948815,4455,4455,4455,4455,0
20241108,154700,29948815,4455,4455,4455,4455,0
20241108,154600,29948815,4455,4455,4455,4455,0
20241108,154500,29948815,4455,4455,4455,4455,0
20241108,154400,29948815,4455,4455,4455,4455,0
20241108,154300,29948815,4455,4455,4455,4455,0
20241108,154200,29948815,4455,4455,4455,4455,0
20241108,154100,29948815,4455,4455,4455,4455,0
20241108,154000,29948815,4455,4455,4455,4455,0
20241108,153900,29948815,4455,4455,4455,4455,0
20241108,153800,29948815,4455,4455,4455,4455,0
20241108,153700,29948815,4455,4455,4455,4455,0
20241108,153600,29948815,4455,4455,4455,4455,372
20241108,153500,29948815,4455,4455,4455,4455,0
20241108,153400,29948815,4455,4455,4455,4455,0
20241108,153300,29948815,4455,4455,4455,4455,0
20241108,153200,29948815,4455,4455,4455,4455,0
20241108,153100,29948815,4455,4455,4455,4455,0
20241108,153000,29948815,4455,4455,4455,4455,372
20241108,152900,28291555,4460,4460,4460,4460,0
20241108,152800,28291555,4460,4460,4460,4460,0
20241108,152700,28291555,4460,4460,4460,4460,0
20241108,152600,28291555,4460,4460,4460,4460,0
20241108,152500,28291555,4460,4460,4460,4460,0
20241108,152400,28291555,4460,4460,4460,4460,0
20241108,152300,28291555,4460,4460,4460,4460,0
20241108,152200,28291555,4460,4460,4460,4460,0
20241108,152100,28291555,4460,4460,4460,4460,0
20241108,152000,28291555,4460,4460,4460,4460,0
20241108,151900,28291555,4460,4455,4460,4455,15
20241108,151800,28224725,4450,4455,4455,4450,504
20241108,151700,25981155,4455,4460,4460,4455,9
20241108,151600,25941035,4455,4450,4455,4450,46
20241108,151500,25736125,4450,4455,4455,4450,304
20241108,151400,24382290,4455,4460,4460,4455,121
20241108,151300,23842650,4470,4470,4470,4470,0
20241108,151200,23842650,4470,4470,4470,4470,0
20241108,151100,23842650,4470,4470,4470,4470,0
20241108,151000,23842650,4470,4470,4470,4470,0
20241108,150900,23842650,4470,4470,4470,4470,0
20241108,150800,23842650,4470,4470,4470,4470,0
20241108,150700,23842650,4470,4470,4470,4470,1
20241108,150600,23838180,4465,4465,4465,4465,0
20241108,150500,23838180,4465,4465,4465,4465,0
20241108,150400,23838180,4465,4465,4465,4465,0
20241108,150300,23838180,4465,4465,4465,4465,1
20241108,150200,23833715,4470,4470,4470,4470,0
20241108,150100,23833715,4470,4470,4470,4470,0
20241108,150000,23833715,4470,4470,4470,4470,0
20241108,145900,23833715,4470,4465,4470,4465,251
20241108,145800,22711750,4460,4460,4460,4460,0
20241108,145700,22711750,4460,4460,4460,4460,0
20241108,145600,22711750,4460,4460,4460,4460,0
20241108,145500,22711750,4460,4460,4460,4460,0
20241108,145400,22711750,4460,4460,4460,4460,0
20241108,145300,22711750,4460,4460,4460,4460,0
20241108,145200,22711750,4460,4460,4460,4460,0
20241108,145100,22711750,4460,4460,4460,4460,0
20241108,145000,22711750,4460,4460,4460,4460,0
20241108,144900,22711750,4460,4460,4460,4460,0
20241108,144800,22711750,4460,4460,4460,4460,0
20241108,144700,22711750,4460,4460,4460,4460,0
20241108,144600,22711750,4460,4460,4460,4460,0
20241108,144500,22711750,4460,4460,4460,4460,0
20241108,144400,22711750,4460,4460,4460,4460,0
20241108,144300,22711750,4460,4460,4460,4460,0
20241108,144200,22711750,4460,4460,4460,4460,0
20241108,144100,22711750,4460,4460,4460,4460,0
20241108,144000,22711750,4460,4460,4460,4460,0
20241108,143900,22711750,4460,4460,4460,4460,0
20241108,143800,22711750,4460,4460,4460,4460,0
20241108,143700,22711750,4460,4460,4460,4460,0
20241108,143600,22711750,4460,4460,4460,4460,1
20241108,143500,22707290,4460,4460,4460,4460,0
20241108,143400,22707290,4460,4460,4460,4460,54
20241108,143300,22466450,4455,4455,4455,4455,0
20241108,143200,22466450,4455,4455,4455,4455,0
20241108,143100,22466450,4455,4455,4455,4455,0
20241108,143000,22466450,4455,4455,4455,4455,372
20241108,142900,20809190,4455,4455,4455,4455,0
20241108,142800,20809190,4455,4455,4455,4455,0
20241108,142700,20809190,4455,4455,4455,4455,95
20241108,142600,20385965,4460,4460,4460,4460,0
20241108,142500,20385965,4460,4460,4460,4460,128
20241108,142400,19815085,4465,4460,4465,4460,51
20241108,142300,19587620,4470,4470,4470,4470,0
20241108,142200,19587620,4470,4470,4470,4470,0
20241108,142100,19587620,4470,4470,4470,4470,0
20241108,142000,19587620,4470,4470,4470,4470,0
20241108,141900,19587620,4470,4470,4470,4470,0
20241108,141800,19587620,4470,4470,4470,4470,3
20241108,141700,19574210,4470,4470,4470,4470,0
20241108,141600,19574210,4470,4470,4470,4470,0
20241108,141500,19574210,4470,4470,4470,4470,0
20241108,141400,19574210,4470,4470,4470,4470,0
20241108,141300,19574210,4470,4470,4470,4470,1
20241108,141200,19569740,4470,4470,4470,4470,0
20241108,141100,19569740,4470,4470,4470,4470,0
20241108,141000,19569740,4470,4470,4470,4470,0
20241108,140900,19569740,4470,4470,4470,4470,0
20241108,140800,19569740,4470,4470,4470,4470,0
20241108,140700,19569740,4470,4470,4470,4470,0
20241108,140600,19569740,4470,4470,4470,4470,1
20241108,140500,19565270,4480,4480,4480,4480,0
20241108,140400,19565270,4480,4480,4480,4480,0
20241108,140300,19565270,4480,4480,4480,4480,0
20241108,140200,19565270,4480,4480,4480,4480,0
20241108,140100,19565270,4480,4480,4480,4480,0
20241108,140000,19565270,4480,4480,4480,4480,1
20241108,135900,19560790,4460,4460,4460,4460,0
20241108,135800,19560790,4460,4460,4460,4460,172
20241108,135700,18793670,4460,4460,4460,4460,0
20241108,135600,18793670,4460,4460,4460,4460,0
20241108,135500,18793670,4460,4460,4460,4460,100
20241108,135400,18347670,4475,4475,4475,4475,1
20241108,135300,18343195,4480,4480,4480,4480,0
20241108,135200,18343195,4480,4480,4480,4480,0
20241108,135100,18343195,4480,4480,4480,4480,0
20241108,135000,18343195,4480,4480,4480,4480,0
20241108,134900,18343195,4480,4480,4480,4480,0
20241108,134800,18343195,4480,4480,4480,4480,1
20241108,134700,18338715,4480,4480,4480,4480,0
20241108,134600,18338715,4480,4480,4480,4480,0
20241108,134500,18338715,4480,4480,4480,4480,0
20241108,134400,18338715,4480,4480,4480,4480,0
20241108,134300,18338715,4480,4480,4480,4480,0
20241108,134200,18338715,4480,4480,4480,4480,1
20241108,134100,18334235,4460,4475,4475,4460,1000
20241108,134000,13866140,4480,4480,4480,4480,0
20241108,133900,13866140,4480,4480,4480,4480,0
20241108,133800,13866140,4480,4480,4480,4480,0
20241108,133700,13866140,4480,4480,4480,4480,0
20241108,133600,13866140,4480,4480,4480,4480,1
20241108,133500,13861660,4480,4480,4480,4480,0
20241108,133400,13861660,4480,4480,4480,4480,0
20241108,133300,13861660,4480,4480,4480,4480,0
20241108,133200,13861660,4480,4480,4480,4480,0
20241108,133100,13861660,4480,4480,4480,4480,0
20241108,133000,13861660,4480,4480,4480,4480,1
20241108,132900,13857180,4480,4480,4480,4480,0
20241108,132800,13857180,4480,4480,4480,4480,0
20241108,132700,13857180,4480,4480,4480,4480,0
20241108,132600,13857180,4480,4480,4480,4480,0
20241108,132500,13857180,4480,4480,4480,4480,0
20241108,132400,13857180,4480,4480,4480,4480,1
20241108,132300,13852700,4480,4480,4480,4480,0
20241108,132200,13852700,4480,4480,4480,4480,0
20241108,132100,13852700,4480,4480,4480,4480,0
20241108,132000,13852700,4480,4480,4480,4480,0
20241108,131900,13852700,4480,4480,4480,4480,0
20241108,131800,13852700,4480,4480,4480,4480,1
20241108,131700,13848220,4480,4480,4480,4480,0
20241108,131600,13848220,4480,4480,4480,4480,0
20241108,131500,13848220,4480,4480,4480,4480,0
20241108,131400,13848220,4480,4480,4480,4480,24
20241108,131300,13740700,4485,4485,4485,4485,0
20241108,131200,13740700,4485,4485,4485,4485,1
20241108,131100,13736215,4485,4485,4485,4485,0
20241108,131000,13736215,4485,4485,4485,4485,0
20241108,130900,13736215,4485,4485,4485,4485,0
20241108,130800,13736215,4485,4485,4485,4485,1
20241108,130700,13731730,4485,4485,4485,4485,2
20241108,130600,13722760,4485,4485,4485,4485,1
20241108,130500,13718275,4485,4485,4485,4485,0
20241108,130400,13718275,4485,4485,4485,4485,0
20241108,130300,13718275,4485,4485,4485,4485,0
20241108,130200,13718275,4485,4485,4485,4485,0
20241108,130100,13718275,4485,4485,4485,4485,0
20241108,130000,13718275,4485,4485,4485,4485,1
20241108,125900,13713790,4485,4485,4485,4485,0
20241108,125800,13713790,4485,4485,4485,4485,0
20241108,125700,13713790,4485,4485,4485,4485,0
20241108,125600,13713790,4485,4485,4485,4485,0
20241108,125500,13713790,4485,4485,4485,4485,1
20241108,125400,13709305,4485,4485,4485,4485,0
20241108,125300,13709305,4485,4485,4485,4485,0
20241108,125200,13709305,4485,4485,4485,4485,0
20241108,125100,13709305,4485,4485,4485,4485,0
20241108,125000,13709305,4485,4485,4485,4485,0
20241108,124900,13709305,4485,4485,4485,4485,0
20241108,124800,13709305,4485,4485,4485,4485,1
20241108,124700,13704820,4485,4485,4485,4485,0
20241108,124600,13704820,4485,4485,4485,4485,1
20241108,124500,13700335,4475,4475,4475,4475,0
20241108,124400,13700335,4475,4475,4475,4475,0
20241108,124300,13700335,4475,4475,4475,4475,0
20241108,124200,13700335,4475,4475,4475,4475,0
20241108,124100,13700335,4475,4475,4475,4475,0
20241108,124000,13700335,4475,4480,4480,4475,10
20241108,123900,13655575,4480,4480,4480,4480,0
20241108,123800,13655575,4480,4480,4480,4480,0
20241108,123700,13655575,4480,4480,4480,4480,0
20241108,123600,13655575,4480,4480,4480,4480,0
20241108,123500,13655575,4480,4480,4480,4480,0
20241108,123400,13655575,4480,4480,4480,4480,0
20241108,123300,13655575,4480,4480,4480,4480,0
20241108,123200,13655575,4480,4480,4480,4480,0
20241108,123100,13655575,4480,4480,4480,4480,0
20241108,123000,13655575,4480,4480,4480,4480,0
20241108,122900,13655575,4480,4480,4480,4480,0
20241108,122800,13655575,4480,4480,4480,4480,0
20241108,122700,13655575,4480,4480,4480,4480,0
20241108,122600,13655575,4480,4480,4480,4480,0
20241108,122500,13655575,4480,4480,4480,4480,0
20241108,122400,13655575,4480,4480,4480,4480,0
20241108,122300,13655575,4480,4480,4480,4480,0
20241108,122200,13655575,4480,4480,4480,4480,0
20241108,122100,13655575,4480,4480,4480,4480,0
20241108,122000,13655575,4480,4480,4480,4480,0
20241108,121900,13655575,4480,4480,4480,4480,0
20241108,121800,13655575,4480,4480,4480,4480,2
20241108,121700,13646615,4485,4485,4485,4485,0
20241108,121600,13646615,4485,4485,4485,4485,0
20241108,121500,13646615,4485,4485,4485,4485,0
20241108,121400,13646615,4485,4485,4485,4485,0
20241108,121300,13646615,4485,4485,4485,4485,0
20241108,121200,13646615,4485,4485,4485,4485,0
20241108,121100,13646615,4485,4485,4485,4485,0
20241108,121000,13646615,4485,4485,4485,4485,2
20241108,120900,13637645,4480,4480,4480,4480,0
20241108,120800,13637645,4480,4480,4480,4480,0
20241108,120700,13637645,4480,4480,4480,4480,0
20241108,120600,13637645,4480,4480,4480,4480,0
20241108,120500,13637645,4480,4480,4480,4480,0
20241108,120400,13637645,4480,4480,4480,4480,0
20241108,120300,13637645,4480,4480,4480,4480,0
20241108,120200,13637645,4480,4480,4480,4480,6
20241108,120100,13610765,4485,4485,4485,4485,0
20241108,120000,13610765,4485,4485,4485,4485,0
20241108,115900,13610765,4485,4485,4485,4485,13
20241108,115800,13552460,4485,4485,4485,4485,0
20241108,115700,13552460,4485,4485,4485,4485,0
20241108,115600,13552460,4485,4485,4485,4485,0
20241108,115500,13552460,4485,4485,4485,4485,0
20241108,115400,13552460,4485,4485,4485,4485,0
20241108,115300,13552460,4485,4485,4485,4485,0
20241108,115200,13552460,4485,4485,4485,4485,2
20241108,115100,13543490,4485,4485,4485,4485,0
20241108,115000,13543490,4485,4485,4485,4485,0
20241108,114900,13543490,4485,4485,4485,4485,2
20241108,114800,13534520,4495,4495,4495,4495,0
20241108,114700,13534520,4495,4495,4495,4495,0
20241108,114600,13534520,4495,4495,4495,4495,0
20241108,114500,13534520,4495,4495,4495,4495,0
20241108,114400,13534520,4495,4495,4495,4495,0
20241108,114300,13534520,4495,4495,4495,4495,0
20241108,114200,13534520,4495,4490,4495,4490,20
20241108,114100,13444660,4485,4485,4485,4485,0
20241108,114000,13444660,4485,4485,4485,4485,0
20241108,113900,13444660,4485,4485,4485,4485,0
20241108,113800,13444660,4485,4485,4485,4485,0
20241108,113700,13444660,4485,4485,4485,4485,0
20241108,113600,13444660,4485,4485,4485,4485,0
20241108,113500,13444660,4485,4485,4485,4485,0
20241108,113400,13444660,4485,4485,4485,4485,0
20241108,113300,13444660,4485,4485,4485,4485,0
20241108,113200,13444660,4485,4485,4485,4485,0
20241108,113100,13444660,4485,4485,4485,4485,0
20241108,113000,13444660,4485,4485,4485,4485,0
20241108,112900,13444660,4485,4485,4485,4485,0
20241108,112800,13444660,4485,4485,4485,4485,0
20241108,112700,13444660,4485,4485,4485,4485,0
20241108,112600,13444660,4485,4485,4485,4485,0
20241108,112500,13444660,4485,4490,4490,4485,600
20241108,112400,10753570,4490,4490,4490,4490,0
20241108,112300,10753570,4490,4490,4490,4490,0
20241108,112200,10753570,4490,4490,4490,4490,82
20241108,112100,10385390,4485,4485,4485,4485,0
20241108,112000,10385390,4485,4485,4485,4485,0
20241108,111900,10385390,4485,4485,4485,4485,2
20241108,111800,10376420,4485,4485,4485,4485,0
20241108,111700,10376420,4485,4485,4485,4485,0
20241108,111600,10376420,4485,4485,4485,4485,1
20241108,111500,10371935,4490,4490,4490,4490,0
20241108,111400,10371935,4490,4490,4490,4490,0
20241108,111300,10371935,4490,4490,4490,4490,0
20241108,111200,10371935,4490,4490,4490,4490,0
20241108,111100,10371935,4490,4490,4490,4490,0
20241108,111000,10371935,4490,4490,4490,4490,0
20241108,110900,10371935,4490,4490,4490,4490,0
20241108,110800,10371935,4490,4490,4490,4490,0
20241108,110700,10371935,4490,4490,4490,4490,0
20241108,110600,10371935,4490,4490,4490,4490,0
20241108,110500,10371935,4490,4490,4490,4490,0
20241108,110400,10371935,4490,4490,4490,4490,0
20241108,110300,10371935,4490,4485,4490,4485,4
20241108,110200,10353980,4490,4490,4490,4490,0
20241108,110100,10353980,4490,4490,4490,4490,0
20241108,110000,10353980,4490,4490,4490,4490,0
20241108,105900,10353980,4490,4490,4490,4490,0
20241108,105800,10353980,4490,4490,4490,4490,0
20241108,105700,10353980,4490,4490,4490,4490,1
20241108,105600,10349490,4490,4490,4490,4490,0
20241108,105500,10349490,4490,4490,4490,4490,0
20241108,105400,10349490,4490,4490,4490,4490,0
20241108,105300,10349490,4490,4490,4490,4490,0
20241108,105200,10349490,4490,4490,4490,4490,0
20241108,105100,10349490,4490,4490,4490,4490,0
20241108,105000,10349490,4490,4490,4490,4490,0
20241108,104900,10349490,4490,4490,4490,4490,0
20241108,104800,10349490,4490,4490,4490,4490,0
20241108,104700,10349490,4490,4490,4490,4490,0
20241108,104600,10349490,4490,4490,4490,4490,0
20241108,104500,10349490,4490,4490,4490,4490,7
20241108,104400,10318060,4470,4470,4470,4470,0
20241108,104300,10318060,4470,4470,4470,4470,0
20241108,104200,10318060,4470,4470,4470,4470,0
20241108,104100,10318060,4470,4470,4470,4470,0
20241108,104000,10318060,4470,4470,4470,4470,0
20241108,103900,10318060,4470,4470,4470,4470,0
20241108,103800,10318060,4470,4470,4470,4470,0
20241108,103700,10318060,4470,4470,4470,4470,0
20241108,103600,10318060,4470,4470,4470,4470,0
20241108,103500,10318060,4470,4470,4470,4470,0
20241108,103400,10318060,4470,4470,4470,4470,0
20241108,103300,10318060,4470,4470,4470,4470,0
20241108,103200,10318060,4470,4480,4480,4470,336
20241108,103100,8814735,4490,4490,4490,4490,0
20241108,103000,8814735,4490,4490,4490,4490,1
20241108,102900,8810245,4480,4480,4480,4480,0
20241108,102800,8810245,4480,4480,4480,4480,0
20241108,102700,8810245,4480,4480,4480,4480,1
20241108,102600,8805765,4495,4495,4495,4495,0
20241108,102500,8805765,4495,4495,4495,4495,0
20241108,102400,8805765,4495,4495,4495,4495,0
20241108,102300,8805765,4495,4495,4495,4495,0
20241108,102200,8805765,4495,4495,4495,4495,0
20241108,102100,8805765,4495,4495,4495,4495,0
20241108,102000,8805765,4495,4495,4495,4495,0
20241108,101900,8805765,4495,4495,4495,4495,0
20241108,101800,8805765,4495,4495,4495,4495,0
20241108,101700,8805765,4495,4495,4495,4495,0
20241108,101600,8805765,4495,4495,4495,4495,0
20241108,101500,8805765,4495,4495,4495,4495,0
20241108,101400,8805765,4495,4495,4495,4495,0
20241108,101300,8805765,4495,4495,4495,4495,0
20241108,101200,8805765,4495,4495,4495,4495,0
20241108,101100,8805765,4495,4495,4495,4495,0
20241108,101000,8805765,4495,4495,4495,4495,0
20241108,100900,8805765,4495,4495,4495,4495,0
20241108,100800,8805765,4495,4495,4495,4495,0
20241108,100700,8805765,4495,4495,4495,4495,0
20241108,100600,8805765,4495,4490,4495,4490,67
20241108,100500,8504755,4495,4495,4495,4495,0
20241108,100400,8504755,4495,4495,4495,4495,0
20241108,100300,8504755,4495,4495,4495,4495,0
20241108,100200,8504755,4495,4495,4495,4495,0
20241108,100100,8504755,4495,4495,4495,4495,0
20241108,100000,8504755,4495,4495,4495,4495,0
20241108,095900,8504755,4495,4495,4495,4495,0
20241108,095800,8504755,4495,4490,4495,4490,66
20241108,095700,8208150,4490,4485,4490,4485,44
20241108,095600,8010720,4485,4485,4485,4485,11
20241108,095500,7961385,4480,4480,4480,4480,9
20241108,095400,7921065,4480,4480,4480,4480,1
20241108,095300,7916585,4470,4470,4470,4470,0
20241108,095200,7916585,4470,4470,4470,4470,0
20241108,095100,7916585,4470,4470,4470,4470,31
20241108,095000,7778015,4495,4495,4495,4495,0
20241108,094900,7778015,4495,4495,4495,4495,0
20241108,094800,7778015,4495,4495,4495,4495,1
20241108,094700,7773520,4475,4475,4475,4475,3
20241108,094600,7760095,4465,4465,4465,4465,0
20241108,094500,7760095,4465,4465,4465,4465,0
20241108,094400,7760095,4465,4475,4475,4465,672
20241108,094300,4756480,4490,4490,4490,4490,0
20241108,094200,4756480,4490,4490,4490,4490,200
20241108,094100,3858480,4490,4490,4490,4490,0
20241108,094000,3858480,4490,4490,4490,4490,0
20241108,093900,3858480,4490,4490,4490,4490,2
20241108,093800,3849500,4490,4490,4490,4490,0
20241108,093700,3849500,4490,4490,4490,4490,0
20241108,093600,3849500,4490,4490,4490,4490,0
20241108,093500,3849500,4490,4490,4490,4490,2
20241108,093400,3840520,4490,4490,4490,4490,0
20241108,093300,3840520,4490,4490,4490,4490,140
20241108,093200,3211920,4470,4470,4470,4470,0
20241108,093100,3211920,4470,4470,4470,4470,0
20241108,093000,3211920,4470,4470,4470,4470,0
20241108,092900,3211920,4470,4470,4470,4470,0
20241108,092800,3211920,4470,4470,4470,4470,0
20241108,092700,3211920,4470,4490,4490,4470,130
20241108,092600,2630430,4490,4490,4490,4490,0
20241108,092500,2630430,4490,4490,4490,4490,0
20241108,092400,2630430,4490,4490,4490,4490,10
20241108,092300,2585530,4490,4490,4490,4490,1
20241108,092200,2581040,4490,4490,4490,4490,1
20241108,092100,2576550,4490,4490,4490,4490,0
20241108,092000,2576550,4490,4490,4490,4490,0
20241108,091900,2576550,4490,4490,4490,4490,0
20241108,091800,2576550,4490,4490,4490,4490,0
20241108,091700,2576550,4490,4490,4490,4490,1
20241108,091600,2572060,4460,4460,4460,4460,0
20241108,091500,2572060,4460,4460,4460,4460,0
20241108,091400,2572060,4460,4460,4460,4460,0
20241108,091300,2572060,4460,4460,4460,4460,0
20241108,091200,2572060,4460,4460,4460,4460,0
20241108,091100,2572060,4460,4460,4460,4460,0
20241108,091000,2572060,4460,4460,4460,4460,0
20241108,090900,2572060,4460,4460,4460,4460,0
20241108,090800,2572060,4460,4460,4460,4460,0
20241108,090700,2572060,4460,4460,4460,4460,0
20241108,090600,2572060,4460,4460,4460,4460,0
20241108,090500,2572060,4460,4460,4460,4460,147
20241108,090400,1916440,4455,4455,4455,4455,0
20241108,090300,1916440,4455,4455,4455,4455,0
20241108,090200,1916440,4455,4455,4455,4455,0
20241108,090100,1916440,4455,4455,4455,4455,0
20241108,090000,1916440,4455,4490,4490,4455,428