KissMeData/080470/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,194900,112020790,4490,4490,4490,4490,297
20241101,194800,112020790,4490,4490,4490,4490,0
20241101,194700,112020790,4490,4490,4490,4490,0
20241101,194600,112020790,4490,4490,4490,4490,0
20241101,194500,112020790,4490,4490,4490,4490,0
20241101,194400,112020790,4490,4490,4490,4490,0
20241101,194300,112020790,4490,4490,4490,4490,0
20241101,194200,112020790,4490,4490,4490,4490,0
20241101,194100,112020790,4490,4490,4490,4490,0
20241101,194000,112020790,4490,4490,4490,4490,0
20241101,193900,112020790,4490,4490,4490,4490,0
20241101,193800,112020790,4490,4490,4490,4490,0
20241101,193700,112020790,4490,4490,4490,4490,0
20241101,193600,112020790,4490,4490,4490,4490,0
20241101,193500,112020790,4490,4490,4490,4490,0
20241101,193400,112020790,4490,4490,4490,4490,0
20241101,193300,112020790,4490,4490,4490,4490,0
20241101,193200,112020790,4490,4490,4490,4490,0
20241101,193100,112020790,4490,4490,4490,4490,0
20241101,193000,112020790,4490,4490,4490,4490,0
20241101,192900,112020790,4490,4490,4490,4490,0
20241101,192800,112020790,4490,4490,4490,4490,0
20241101,192700,112020790,4490,4490,4490,4490,0
20241101,192600,112020790,4490,4490,4490,4490,0
20241101,192500,112020790,4490,4490,4490,4490,0
20241101,192400,112020790,4490,4490,4490,4490,0
20241101,192300,112020790,4490,4490,4490,4490,0
20241101,192200,112020790,4490,4490,4490,4490,0
20241101,192100,112020790,4490,4490,4490,4490,0
20241101,192000,112020790,4490,4490,4490,4490,0
20241101,191900,112020790,4490,4490,4490,4490,297
20241101,191800,112020790,4490,4490,4490,4490,0
20241101,191700,112020790,4490,4490,4490,4490,0
20241101,191600,112020790,4490,4490,4490,4490,0
20241101,191500,112020790,4490,4490,4490,4490,0
20241101,191400,112020790,4490,4490,4490,4490,0
20241101,191300,112020790,4490,4490,4490,4490,0
20241101,191200,112020790,4490,4490,4490,4490,0
20241101,191100,112020790,4490,4490,4490,4490,0
20241101,191000,112020790,4490,4490,4490,4490,0
20241101,190900,112020790,4490,4490,4490,4490,0
20241101,190800,112020790,4490,4490,4490,4490,0
20241101,190700,112020790,4490,4490,4490,4490,0
20241101,190600,112020790,4490,4490,4490,4490,0
20241101,190500,112020790,4490,4490,4490,4490,0
20241101,190400,112020790,4490,4490,4490,4490,0
20241101,190300,112020790,4490,4490,4490,4490,0
20241101,190200,112020790,4490,4490,4490,4490,0
20241101,190100,112020790,4490,4490,4490,4490,0
20241101,190000,112020790,4490,4490,4490,4490,0
20241101,185900,112020790,4490,4490,4490,4490,0
20241101,185800,112020790,4490,4490,4490,4490,0
20241101,185700,112020790,4490,4490,4490,4490,0
20241101,185600,112020790,4490,4490,4490,4490,0
20241101,185500,112020790,4490,4490,4490,4490,0
20241101,185400,112020790,4490,4490,4490,4490,0
20241101,185300,112020790,4490,4490,4490,4490,0
20241101,185200,112020790,4490,4490,4490,4490,0
20241101,185100,112020790,4490,4490,4490,4490,0
20241101,185000,112020790,4490,4490,4490,4490,0
20241101,184900,112020790,4490,4490,4490,4490,297
20241101,184800,112020790,4490,4490,4490,4490,0
20241101,184700,112020790,4490,4490,4490,4490,0
20241101,184600,112020790,4490,4490,4490,4490,0
20241101,184500,112020790,4490,4490,4490,4490,0
20241101,184400,112020790,4490,4490,4490,4490,0
20241101,184300,112020790,4490,4490,4490,4490,0
20241101,184200,112020790,4490,4490,4490,4490,0
20241101,184100,112020790,4490,4490,4490,4490,0
20241101,184000,112020790,4490,4490,4490,4490,0
20241101,183900,112020790,4490,4490,4490,4490,0
20241101,183800,112020790,4490,4490,4490,4490,0
20241101,183700,112020790,4490,4490,4490,4490,0
20241101,183600,112020790,4490,4490,4490,4490,0
20241101,183500,112020790,4490,4490,4490,4490,0
20241101,183400,112020790,4490,4490,4490,4490,0
20241101,183300,112020790,4490,4490,4490,4490,0
20241101,183200,112020790,4490,4490,4490,4490,0
20241101,183100,112020790,4490,4490,4490,4490,0
20241101,183000,112020790,4490,4490,4490,4490,0
20241101,182900,112020790,4490,4490,4490,4490,0
20241101,182800,112020790,4490,4490,4490,4490,0
20241101,182700,112020790,4490,4490,4490,4490,0
20241101,182600,112020790,4490,4490,4490,4490,0
20241101,182500,112020790,4490,4490,4490,4490,0
20241101,182400,112020790,4490,4490,4490,4490,0
20241101,182300,112020790,4490,4490,4490,4490,0
20241101,182200,112020790,4490,4490,4490,4490,0
20241101,182100,112020790,4490,4490,4490,4490,0
20241101,182000,112020790,4490,4490,4490,4490,0
20241101,181900,112020790,4490,4490,4490,4490,297
20241101,181800,112020790,4490,4490,4490,4490,0
20241101,181700,112020790,4490,4490,4490,4490,0
20241101,181600,112020790,4490,4490,4490,4490,0
20241101,181500,112020790,4490,4490,4490,4490,0
20241101,181400,112020790,4490,4490,4490,4490,0
20241101,181300,112020790,4490,4490,4490,4490,0
20241101,181200,112020790,4490,4490,4490,4490,0
20241101,181100,112020790,4490,4490,4490,4490,0
20241101,181000,112020790,4490,4490,4490,4490,0
20241101,180900,112020790,4490,4490,4490,4490,0
20241101,180800,112020790,4490,4490,4490,4490,0
20241101,180700,112020790,4490,4490,4490,4490,0
20241101,180600,112020790,4490,4490,4490,4490,0
20241101,180500,112020790,4490,4490,4490,4490,0
20241101,180400,112020790,4490,4490,4490,4490,0
20241101,180300,112020790,4490,4490,4490,4490,0
20241101,180200,112020790,4490,4490,4490,4490,0
20241101,180100,112020790,4490,4490,4490,4490,0
20241101,180000,112020790,4490,4490,4490,4490,0
20241101,175900,112020790,4490,4490,4490,4490,0
20241101,175800,112020790,4490,4490,4490,4490,0
20241101,175700,112020790,4490,4490,4490,4490,0
20241101,175600,112020790,4490,4490,4490,4490,0
20241101,175500,112020790,4490,4490,4490,4490,0
20241101,175400,112020790,4490,4490,4490,4490,0
20241101,175300,112020790,4490,4490,4490,4490,0
20241101,175200,112020790,4490,4490,4490,4490,0
20241101,175100,112020790,4490,4490,4490,4490,0
20241101,175000,112020790,4490,4490,4490,4490,0
20241101,174900,112020790,4490,4490,4490,4490,297
20241101,174800,112020790,4490,4490,4490,4490,0
20241101,174700,112020790,4490,4490,4490,4490,0
20241101,174600,112020790,4490,4490,4490,4490,0
20241101,174500,112020790,4490,4490,4490,4490,0
20241101,174400,112020790,4490,4490,4490,4490,0
20241101,174300,112020790,4490,4490,4490,4490,0
20241101,174200,112020790,4490,4490,4490,4490,0
20241101,174100,112020790,4490,4490,4490,4490,0
20241101,174000,112020790,4490,4490,4490,4490,0
20241101,173900,112020790,4490,4490,4490,4490,0
20241101,173800,112020790,4490,4490,4490,4490,0
20241101,173700,112020790,4490,4490,4490,4490,0
20241101,173600,112020790,4490,4490,4490,4490,0
20241101,173500,112020790,4490,4490,4490,4490,0
20241101,173400,112020790,4490,4490,4490,4490,0
20241101,173300,112020790,4490,4490,4490,4490,0
20241101,173200,112020790,4490,4490,4490,4490,0
20241101,173100,112020790,4490,4490,4490,4490,0
20241101,173000,112020790,4490,4490,4490,4490,0
20241101,172900,112020790,4490,4490,4490,4490,0
20241101,172800,112020790,4490,4490,4490,4490,0
20241101,172700,112020790,4490,4490,4490,4490,0
20241101,172600,112020790,4490,4490,4490,4490,0
20241101,172500,112020790,4490,4490,4490,4490,0
20241101,172400,112020790,4490,4490,4490,4490,0
20241101,172300,112020790,4490,4490,4490,4490,0
20241101,172200,112020790,4490,4490,4490,4490,0
20241101,172100,112020790,4490,4490,4490,4490,0
20241101,172000,112020790,4490,4490,4490,4490,0
20241101,171900,112020790,4490,4490,4490,4490,297
20241101,171800,112020790,4490,4490,4490,4490,0
20241101,171700,112020790,4490,4490,4490,4490,0
20241101,171600,112020790,4490,4490,4490,4490,0
20241101,171500,112020790,4490,4490,4490,4490,0
20241101,171400,112020790,4490,4490,4490,4490,0
20241101,171300,112020790,4490,4490,4490,4490,0
20241101,171200,112020790,4490,4490,4490,4490,0
20241101,171100,112020790,4490,4490,4490,4490,0
20241101,171000,112020790,4490,4490,4490,4490,0
20241101,170900,112020790,4490,4490,4490,4490,0
20241101,170800,112020790,4490,4490,4490,4490,0
20241101,170700,112020790,4490,4490,4490,4490,0
20241101,170600,112020790,4490,4490,4490,4490,0
20241101,170500,112020790,4490,4490,4490,4490,0
20241101,170400,112020790,4490,4490,4490,4490,0
20241101,170300,112020790,4490,4490,4490,4490,0
20241101,170200,112020790,4490,4490,4490,4490,0
20241101,170100,112020790,4490,4490,4490,4490,0
20241101,170000,112020790,4490,4490,4490,4490,0
20241101,165900,112020790,4490,4490,4490,4490,0
20241101,165800,112020790,4490,4490,4490,4490,0
20241101,165700,112020790,4490,4490,4490,4490,0
20241101,165600,112020790,4490,4490,4490,4490,0
20241101,165500,112020790,4490,4490,4490,4490,0
20241101,165400,112020790,4490,4490,4490,4490,0
20241101,165300,112020790,4490,4490,4490,4490,0
20241101,165200,112020790,4490,4490,4490,4490,0
20241101,165100,112020790,4490,4490,4490,4490,0
20241101,165000,112020790,4490,4490,4490,4490,0
20241101,164900,112020790,4490,4490,4490,4490,297
20241101,164800,112020790,4490,4490,4490,4490,0
20241101,164700,112020790,4490,4490,4490,4490,0
20241101,164600,112020790,4490,4490,4490,4490,0
20241101,164500,112020790,4490,4490,4490,4490,0
20241101,164400,112020790,4490,4490,4490,4490,0
20241101,164300,112020790,4490,4490,4490,4490,0
20241101,164200,112020790,4490,4490,4490,4490,0
20241101,164100,112020790,4490,4490,4490,4490,0
20241101,164000,112020790,4490,4490,4490,4490,0
20241101,163900,112020790,4490,4490,4490,4490,0
20241101,163800,112020790,4490,4490,4490,4490,0
20241101,163700,112020790,4490,4490,4490,4490,0
20241101,163600,112020790,4490,4490,4490,4490,0
20241101,163500,112020790,4490,4490,4490,4490,0
20241101,163400,112020790,4490,4490,4490,4490,0
20241101,163300,112020790,4490,4490,4490,4490,0
20241101,163200,112020790,4490,4490,4490,4490,0
20241101,163100,112020790,4490,4490,4490,4490,0
20241101,163000,112020790,4490,4490,4490,4490,0
20241101,162900,112020790,4490,4490,4490,4490,0
20241101,162800,112020790,4490,4490,4490,4490,0
20241101,162700,112020790,4490,4490,4490,4490,0
20241101,162600,112020790,4490,4490,4490,4490,0
20241101,162500,112020790,4490,4490,4490,4490,0
20241101,162400,112020790,4490,4490,4490,4490,0
20241101,162300,112020790,4490,4490,4490,4490,0
20241101,162200,112020790,4490,4490,4490,4490,0
20241101,162100,112020790,4490,4490,4490,4490,0
20241101,162000,112020790,4490,4490,4490,4490,0
20241101,161900,112020790,4490,4490,4490,4490,297
20241101,161800,112020790,4490,4490,4490,4490,0
20241101,161700,112020790,4490,4490,4490,4490,0
20241101,161600,112020790,4490,4490,4490,4490,0
20241101,161500,112020790,4490,4490,4490,4490,0
20241101,161400,112020790,4490,4490,4490,4490,0
20241101,161300,112020790,4490,4490,4490,4490,0
20241101,161200,112020790,4490,4490,4490,4490,0
20241101,161100,112020790,4490,4490,4490,4490,0
20241101,161000,112020790,4490,4490,4490,4490,0
20241101,160900,112020790,4490,4490,4490,4490,0
20241101,160800,112020790,4490,4490,4490,4490,0
20241101,160700,112020790,4490,4490,4490,4490,0
20241101,160600,112020790,4490,4490,4490,4490,0
20241101,160500,112020790,4490,4490,4490,4490,0
20241101,160400,112020790,4490,4490,4490,4490,0
20241101,160300,112020790,4490,4490,4490,4490,0
20241101,160200,112020790,4490,4490,4490,4490,0
20241101,160100,112020790,4490,4490,4490,4490,0
20241101,160000,112020790,4490,4490,4490,4490,0
20241101,155900,112020790,4490,4490,4490,4490,0
20241101,155800,112020790,4490,4490,4490,4490,0
20241101,155700,112020790,4490,4490,4490,4490,0
20241101,155600,112020790,4490,4490,4490,4490,0
20241101,155500,112020790,4490,4490,4490,4490,0
20241101,155400,112020790,4490,4490,4490,4490,0
20241101,155300,112020790,4490,4490,4490,4490,0
20241101,155200,112020790,4490,4490,4490,4490,0
20241101,155100,112020790,4490,4490,4490,4490,0
20241101,155000,112020790,4490,4490,4490,4490,0
20241101,154900,112020790,4490,4490,4490,4490,297
20241101,154800,112020790,4490,4490,4490,4490,0
20241101,154700,112020790,4490,4490,4490,4490,0
20241101,154600,112020790,4490,4490,4490,4490,0
20241101,154500,112020790,4490,4490,4490,4490,0
20241101,154400,112020790,4490,4490,4490,4490,0
20241101,154300,112020790,4490,4490,4490,4490,0
20241101,154200,112020790,4490,4490,4490,4490,0
20241101,154100,112020790,4490,4490,4490,4490,0
20241101,154000,112020790,4490,4490,4490,4490,0
20241101,153900,112020790,4490,4490,4490,4490,0
20241101,153800,112020790,4490,4490,4490,4490,0
20241101,153700,112020790,4490,4490,4490,4490,0
20241101,153600,112020790,4490,4490,4490,4490,0
20241101,153500,112020790,4490,4490,4490,4490,0
20241101,153400,112020790,4490,4490,4490,4490,0
20241101,153300,112020790,4490,4490,4490,4490,0
20241101,153200,112020790,4490,4490,4490,4490,0
20241101,153100,112020790,4490,4490,4490,4490,0
20241101,153000,112020790,4490,4490,4490,4490,297
20241101,152900,110687260,4500,4500,4500,4500,0
20241101,152800,110687260,4500,4500,4500,4500,0
20241101,152700,110687260,4500,4500,4500,4500,0
20241101,152600,110687260,4500,4500,4500,4500,0
20241101,152500,110687260,4500,4500,4500,4500,0
20241101,152400,110687260,4500,4500,4500,4500,0
20241101,152300,110687260,4500,4500,4500,4500,0
20241101,152200,110687260,4500,4500,4500,4500,0
20241101,152100,110687260,4500,4500,4500,4500,0
20241101,152000,110687260,4500,4500,4500,4500,0
20241101,151900,110687260,4500,4470,4500,4470,2385
20241101,151800,99978455,4475,4475,4475,4475,114
20241101,151700,99468305,4475,4470,4475,4470,111
20241101,151600,98971885,4470,4460,4470,4460,792
20241101,151500,95434565,4465,4465,4465,4465,0
20241101,151400,95434565,4465,4465,4465,4465,61
20241101,151300,95162200,4465,4465,4465,4465,65
20241101,151200,94871975,4465,4460,4465,4460,247
20241101,151100,93769800,4460,4460,4460,4460,73
20241101,151000,93444220,4460,4460,4460,4460,11
20241101,150900,93395160,4455,4455,4455,4455,0
20241101,150800,93395160,4455,4455,4455,4455,1
20241101,150700,93390705,4460,4460,4460,4460,4
20241101,150600,93372865,4455,4455,4455,4455,0
20241101,150500,93372865,4455,4465,4465,4455,97
20241101,150400,92940510,4455,4455,4455,4455,20
20241101,150300,92851410,4470,4470,4470,4470,0
20241101,150200,92851410,4470,4465,4470,4465,70
20241101,150100,92538555,4455,4455,4455,4455,2
20241101,150000,92529645,4455,4455,4455,4455,6
20241101,145900,92502915,4470,4470,4470,4470,0
20241101,145800,92502915,4470,4470,4470,4470,0
20241101,145700,92502915,4470,4455,4470,4455,7
20241101,145600,92471715,4465,4465,4465,4465,0
20241101,145500,92471715,4465,4465,4465,4465,5
20241101,145400,92449390,4465,4465,4465,4465,4
20241101,145300,92431530,4470,4470,4470,4470,0
20241101,145200,92431530,4470,4470,4470,4470,0
20241101,145100,92431530,4470,4470,4470,4470,1
20241101,145000,92427060,4465,4470,4470,4465,200
20241101,144900,91533560,4470,4465,4470,4465,2
20241101,144800,91524625,4470,4470,4470,4470,0
20241101,144700,91524625,4470,4470,4470,4470,0
20241101,144600,91524625,4470,4470,4470,4470,1
20241101,144500,91520155,4470,4470,4470,4470,300
20241101,144400,90179155,4465,4460,4465,4460,73
20241101,144300,89853300,4465,4465,4465,4465,217
20241101,144200,88884395,4470,4470,4470,4470,0
20241101,144100,88884395,4470,4470,4470,4470,0
20241101,144000,88884395,4470,4470,4470,4470,0
20241101,143900,88884395,4470,4465,4470,4465,102
20241101,143800,88428955,4470,4470,4470,4470,0
20241101,143700,88428955,4470,4470,4470,4470,13
20241101,143600,88370845,4470,4470,4470,4470,22
20241101,143500,88272505,4470,4475,4475,4470,203
20241101,143400,87365055,4475,4475,4475,4475,3
20241101,143300,87351630,4470,4470,4470,4470,0
20241101,143200,87351630,4470,4465,4470,4465,25
20241101,143100,87239910,4475,4475,4475,4475,0
20241101,143000,87239910,4475,4475,4475,4475,103
20241101,142900,86778985,4475,4475,4475,4475,52
20241101,142800,86546285,4475,4465,4475,4465,500
20241101,142700,84311795,4455,4460,4460,4455,16
20241101,142600,84240465,4455,4465,4465,4455,31
20241101,142500,84102060,4465,4460,4465,4460,91
20241101,142400,83695850,4460,4460,4460,4460,2
20241101,142300,83686930,4455,4455,4455,4455,0
20241101,142200,83686930,4455,4455,4455,4455,6
20241101,142100,83660200,4455,4455,4455,4455,0
20241101,142000,83660200,4455,4455,4455,4455,10
20241101,141900,83615650,4450,4450,4450,4450,0
20241101,141800,83615650,4450,4450,4450,4450,0
20241101,141700,83615650,4450,4450,4450,4450,0
20241101,141600,83615650,4450,4450,4450,4450,0
20241101,141500,83615650,4450,4450,4450,4450,38
20241101,141400,83446550,4445,4445,4445,4445,0
20241101,141300,83446550,4445,4450,4450,4445,181
20241101,141200,82641815,4450,4450,4450,4450,90
20241101,141100,82241315,4450,4450,4450,4450,0
20241101,141000,82241315,4450,4450,4450,4450,19
20241101,140900,82156765,4450,4450,4450,4450,0
20241101,140800,82156765,4450,4450,4450,4450,0
20241101,140700,82156765,4450,4450,4450,4450,6
20241101,140600,82130065,4450,4465,4470,4450,158
20241101,140500,81424300,4470,4470,4470,4470,0
20241101,140400,81424300,4470,4470,4470,4470,0
20241101,140300,81424300,4470,4470,4470,4470,0
20241101,140200,81424300,4470,4465,4470,4465,40
20241101,140100,81245550,4470,4455,4470,4450,605
20241101,140000,78542675,4455,4455,4455,4455,90
20241101,135900,78141725,4455,4455,4455,4455,10
20241101,135800,78097175,4455,4455,4455,4455,0
20241101,135700,78097175,4455,4455,4455,4455,22
20241101,135600,77999165,4455,4455,4460,4455,111
20241101,135500,77504155,4460,4460,4460,4460,0
20241101,135400,77504155,4460,4460,4460,4460,0
20241101,135300,77504155,4460,4455,4460,4455,10
20241101,135200,77459595,4455,4445,4455,4445,8
20241101,135100,77424015,4445,4445,4445,4445,1
20241101,135000,77419570,4450,4450,4450,4450,0
20241101,134900,77419570,4450,4450,4450,4450,0
20241101,134800,77419570,4450,4450,4450,4450,1
20241101,134700,77415120,4445,4445,4445,4445,6
20241101,134600,77388450,4445,4445,4445,4445,10
20241101,134500,77344000,4445,4445,4445,4445,0
20241101,134400,77344000,4445,4445,4445,4445,0
20241101,134300,77344000,4445,4445,4445,4445,0
20241101,134200,77344000,4445,4445,4445,4445,6
20241101,134100,77317330,4445,4445,4445,4445,1
20241101,134000,77312885,4460,4460,4460,4460,83
20241101,133900,76942705,4445,4445,4445,4445,37
20241101,133800,76778240,4445,4450,4450,4445,20
20241101,133700,76689290,4450,4450,4450,4450,79
20241101,133600,76337740,4460,4450,4460,4450,101
20241101,133500,75888020,4450,4450,4450,4450,0
20241101,133400,75888020,4450,4450,4450,4450,0
20241101,133300,75888020,4450,4450,4450,4450,0
20241101,133200,75888020,4450,4450,4450,4450,6
20241101,133100,75861320,4450,4450,4450,4450,10
20241101,133000,75816820,4450,4450,4450,4450,0
20241101,132900,75816820,4450,4450,4450,4450,0
20241101,132800,75816820,4450,4450,4450,4450,10
20241101,132700,75772320,4450,4450,4450,4450,12
20241101,132600,75718920,4450,4450,4450,4450,1
20241101,132500,75714470,4455,4455,4455,4455,31
20241101,132400,75576365,4460,4455,4460,4455,59
20241101,132300,75313370,4455,4455,4455,4455,0
20241101,132200,75313370,4455,4455,4455,4455,82
20241101,132100,74948060,4450,4455,4455,4450,4
20241101,132000,74930245,4450,4450,4450,4450,10
20241101,131900,74885745,4450,4450,4450,4450,2
20241101,131800,74876845,4455,4455,4455,4455,10
20241101,131700,74832295,4450,4450,4450,4450,6
20241101,131600,74805595,4450,4455,4455,4450,61
20241101,131500,74533895,4455,4455,4455,4455,24
20241101,131400,74426975,4455,4455,4455,4455,8
20241101,131300,74391335,4450,4450,4450,4450,0
20241101,131200,74391335,4450,4450,4450,4450,6
20241101,131100,74364635,4450,4450,4450,4450,1
20241101,131000,74360185,4450,4450,4450,4450,0
20241101,130900,74360185,4450,4450,4450,4450,0
20241101,130800,74360185,4450,4450,4450,4450,8
20241101,130700,74324585,4450,4450,4450,4450,6
20241101,130600,74297885,4450,4455,4455,4450,3
20241101,130500,74284525,4455,4455,4455,4455,26
20241101,130400,74168695,4455,4455,4455,4455,0
20241101,130300,74168695,4455,4455,4455,4455,1
20241101,130200,74164240,4440,4440,4440,4440,6
20241101,130100,74137600,4440,4440,4440,4440,1
20241101,130000,74133160,4440,4440,4440,4440,0
20241101,125900,74133160,4440,4440,4440,4440,1
20241101,125800,74128720,4440,4440,4440,4440,0
20241101,125700,74128720,4440,4445,4445,4440,9
20241101,125600,74088745,4445,4445,4445,4445,1
20241101,125500,74084300,4450,4450,4450,4450,50
20241101,125400,73861800,4445,4445,4445,4445,0
20241101,125300,73861800,4445,4445,4445,4445,0
20241101,125200,73861800,4445,4445,4445,4445,6
20241101,125100,73835130,4445,4445,4445,4445,1
20241101,125000,73830685,4445,4440,4445,4440,33
20241101,124900,73684120,4440,4440,4440,4440,6
20241101,124800,73657480,4440,4440,4440,4440,3
20241101,124700,73644160,4440,4445,4450,4440,27
20241101,124600,73524150,4440,4440,4440,4440,13
20241101,124500,73466430,4440,4440,4445,4440,289
20241101,124400,72183215,4445,4445,4445,4440,36
20241101,124300,72023210,4445,4445,4445,4445,56
20241101,124200,71774290,4445,4445,4445,4445,12
20241101,124100,71720950,4445,4445,4445,4445,7
20241101,124000,71689835,4445,4445,4445,4445,6
20241101,123900,71663165,4445,4445,4445,4445,16
20241101,123800,71592045,4445,4445,4445,4445,6
20241101,123700,71565375,4440,4445,4445,4440,103
20241101,123600,71107585,4445,4445,4445,4445,13
20241101,123500,71049800,4445,4445,4445,4445,5
20241101,123400,71027575,4440,4440,4440,4440,5
20241101,123300,71005375,4440,4440,4440,4440,100
20241101,123200,70561375,4440,4440,4440,4440,6
20241101,123100,70534735,4440,4440,4440,4440,11
20241101,123000,70485895,4445,4445,4445,4445,25
20241101,122900,70374770,4460,4460,4460,4460,105
20241101,122800,69906470,4455,4455,4455,4455,2
20241101,122700,69897560,4440,4440,4440,4440,206
20241101,122600,68982920,4440,4460,4460,4440,68
20241101,122500,68679660,4460,4440,4460,4440,25
20241101,122400,68568305,4445,4440,4445,4440,13
20241101,122300,68510580,4430,4430,4430,4430,0
20241101,122200,68510580,4430,4430,4430,4430,6
20241101,122100,68484000,4430,4430,4430,4430,1
20241101,122000,68479570,4430,4430,4430,4430,1
20241101,121900,68475140,4430,4430,4430,4430,0
20241101,121800,68475140,4430,4430,4430,4430,0
20241101,121700,68475140,4430,4430,4430,4430,6
20241101,121600,68448560,4430,4430,4430,4430,1
20241101,121500,68444130,4460,4460,4460,4460,3
20241101,121400,68430750,4460,4460,4460,4460,6
20241101,121300,68403990,4465,4465,4465,4465,22
20241101,121200,68305760,4465,4455,4465,4430,51
20241101,121100,68078585,4460,4460,4460,4460,0
20241101,121000,68078585,4460,4460,4460,4460,20
20241101,120900,67989385,4465,4465,4465,4465,0
20241101,120800,67989385,4465,4465,4465,4465,0
20241101,120700,67989385,4465,4465,4465,4465,0
20241101,120600,67989385,4465,4465,4465,4465,0
20241101,120500,67989385,4465,4465,4465,4465,2
20241101,120400,67980455,4465,4465,4465,4465,0
20241101,120300,67980455,4465,4465,4465,4465,0
20241101,120200,67980455,4465,4455,4465,4455,114
20241101,120100,67471710,4465,4465,4465,4465,0
20241101,120000,67471710,4465,4465,4465,4465,0
20241101,115900,67471710,4465,4455,4465,4455,113
20241101,115800,66967895,4430,4430,4430,4430,0
20241101,115700,66967895,4430,4430,4430,4430,6
20241101,115600,66941315,4430,4430,4430,4430,1
20241101,115500,66936885,4460,4460,4460,4460,100
20241101,115400,66490885,4425,4425,4425,4425,10
20241101,115300,66446635,4460,4460,4460,4460,0
20241101,115200,66446635,4460,4405,4460,4405,618
20241101,115100,63699505,4400,4400,4400,4400,9
20241101,115000,63659905,4400,4400,4400,4400,0
20241101,114900,63659905,4400,4400,4400,4400,0
20241101,114800,63659905,4400,4400,4400,4400,0
20241101,114700,63659905,4400,4400,4400,4400,0
20241101,114600,63659905,4400,4400,4400,4400,10
20241101,114500,63615905,4400,4400,4400,4400,0
20241101,114400,63615905,4400,4400,4400,4400,38
20241101,114300,63448705,4405,4405,4405,4405,7
20241101,114200,63417870,4400,4400,4400,4400,6
20241101,114100,63391470,4400,4400,4400,4400,1
20241101,114000,63387070,4400,4400,4400,4400,0
20241101,113900,63387070,4400,4400,4400,4400,0
20241101,113800,63387070,4400,4400,4400,4400,6
20241101,113700,63360670,4400,4400,4400,4400,6
20241101,113600,63334270,4400,4400,4400,4400,1
20241101,113500,63329870,4400,4400,4400,4400,527
20241101,113400,61011070,4400,4400,4400,4400,0
20241101,113300,61011070,4400,4400,4400,4400,0
20241101,113200,61011070,4400,4400,4400,4400,6
20241101,113100,60984670,4400,4400,4400,4400,1
20241101,113000,60980270,4400,4400,4400,4400,0
20241101,112900,60980270,4400,4400,4400,4400,7
20241101,112800,60949470,4400,4400,4400,4400,0
20241101,112700,60949470,4400,4400,4400,4400,0
20241101,112600,60949470,4400,4400,4400,4400,0
20241101,112500,60949470,4400,4400,4400,4400,0
20241101,112400,60949470,4400,4400,4400,4400,0
20241101,112300,60949470,4400,4400,4400,4400,0
20241101,112200,60949470,4400,4400,4400,4400,0
20241101,112100,60949470,4400,4400,4400,4400,0
20241101,112000,60949470,4400,4400,4400,4400,0
20241101,111900,60949470,4400,4400,4400,4400,0
20241101,111800,60949470,4400,4400,4400,4400,1
20241101,111700,60945070,4400,4400,4400,4400,0
20241101,111600,60945070,4400,4400,4400,4400,0
20241101,111500,60945070,4400,4400,4400,4400,0
20241101,111400,60945070,4400,4400,4400,4400,0
20241101,111300,60945070,4400,4400,4400,4400,0
20241101,111200,60945070,4400,4400,4400,4400,6
20241101,111100,60918670,4400,4400,4400,4400,0
20241101,111000,60918670,4400,4400,4400,4400,0
20241101,110900,60918670,4400,4400,4400,4400,0
20241101,110800,60918670,4400,4400,4400,4400,0
20241101,110700,60918670,4400,4400,4400,4400,0
20241101,110600,60918670,4400,4400,4400,4400,0
20241101,110500,60918670,4400,4400,4400,4400,0
20241101,110400,60918670,4400,4400,4400,4400,0
20241101,110300,60918670,4400,4400,4400,4400,77
20241101,110200,60579870,4395,4395,4395,4395,0
20241101,110100,60579870,4395,4395,4395,4395,10
20241101,110000,60535920,4395,4395,4395,4395,0
20241101,105900,60535920,4395,4395,4395,4395,0
20241101,105800,60535920,4395,4395,4395,4395,0
20241101,105700,60535920,4395,4395,4395,4395,0
20241101,105600,60535920,4395,4395,4395,4395,9
20241101,105500,60496365,4400,4400,4400,4400,3
20241101,105400,60483165,4395,4395,4395,4395,0
20241101,105300,60483165,4395,4395,4395,4395,0
20241101,105200,60483165,4395,4395,4395,4395,0
20241101,105100,60483165,4395,4395,4395,4395,10
20241101,105000,60439215,4400,4400,4400,4400,0
20241101,104900,60439215,4400,4400,4400,4400,400
20241101,104800,58679215,4395,4395,4395,4395,9
20241101,104700,58639660,4400,4400,4400,4400,0
20241101,104600,58639660,4400,4400,4400,4400,0
20241101,104500,58639660,4400,4400,4400,4400,0
20241101,104400,58639660,4400,4390,4400,4390,100
20241101,104300,58199835,4385,4385,4385,4385,9
20241101,104200,58160370,4385,4385,4385,4385,20
20241101,104100,58072670,4385,4385,4385,4385,0
20241101,104000,58072670,4385,4385,4385,4385,27
20241101,103900,57954275,4385,4385,4385,4385,0
20241101,103800,57954275,4385,4385,4385,4385,259
20241101,103700,56818560,4385,4385,4385,4385,0
20241101,103600,56818560,4385,4385,4385,4385,0
20241101,103500,56818560,4385,4385,4385,4385,0
20241101,103400,56818560,4385,4385,4385,4385,136
20241101,103300,56222200,4385,4385,4385,4385,10
20241101,103200,56178350,4390,4390,4390,4390,0
20241101,103100,56178350,4390,4390,4390,4390,0
20241101,103000,56178350,4390,4390,4390,4390,0
20241101,102900,56178350,4390,4390,4390,4390,0
20241101,102800,56178350,4390,4390,4390,4390,564
20241101,102700,53702390,4390,4390,4390,4390,5
20241101,102600,53680440,4390,4390,4390,4390,20
20241101,102500,53592640,4395,4395,4395,4395,0
20241101,102400,53592640,4395,4395,4395,4395,0
20241101,102300,53592640,4395,4395,4395,4395,0
20241101,102200,53592640,4395,4395,4395,4395,0
20241101,102100,53592640,4395,4395,4395,4395,22
20241101,102000,53495950,4390,4390,4390,4390,25
20241101,101900,53386200,4390,4390,4390,4390,0
20241101,101800,53386200,4390,4390,4390,4390,25
20241101,101700,53276450,4390,4390,4390,4390,133
20241101,101600,52692580,4395,4395,4395,4395,0
20241101,101500,52692580,4395,4395,4395,4395,43
20241101,101400,52503595,4390,4390,4390,4390,42
20241101,101300,52319215,4390,4390,4390,4390,0
20241101,101200,52319215,4390,4390,4390,4390,0
20241101,101100,52319215,4390,4390,4390,4390,10
20241101,101000,52275315,4390,4390,4390,4390,10
20241101,100900,52231415,4390,4390,4390,4390,0
20241101,100800,52231415,4390,4390,4390,4390,168
20241101,100700,51493895,4390,4390,4390,4390,0
20241101,100600,51493895,4390,4390,4390,4390,1
20241101,100500,51489505,4390,4390,4390,4390,10
20241101,100400,51445605,4385,4385,4385,4385,0
20241101,100300,51445605,4385,4385,4385,4385,59
20241101,100200,51186890,4385,4385,4385,4385,6
20241101,100100,51160580,4385,4385,4385,4385,13
20241101,100000,51103575,4395,4395,4395,4395,0
20241101,095900,51103575,4395,4395,4395,4395,1
20241101,095800,51099180,4395,4410,4410,4395,118
20241101,095700,50579975,4410,4410,4410,4410,175
20241101,095600,49808225,4410,4415,4415,4410,33
20241101,095500,49662540,4415,4415,4415,4415,89
20241101,095400,49269605,4415,4415,4415,4415,0
20241101,095300,49269605,4415,4415,4415,4415,0
20241101,095200,49269605,4415,4420,4420,4415,13
20241101,095100,49212160,4410,4410,4410,4410,1
20241101,095000,49207750,4425,4425,4425,4425,0
20241101,094900,49207750,4425,4420,4425,4420,19
20241101,094800,49123730,4400,4400,4400,4400,0
20241101,094700,49123730,4400,4400,4400,4400,0
20241101,094600,49123730,4400,4400,4400,4400,0
20241101,094500,49123730,4400,4400,4400,4400,90
20241101,094400,48727730,4400,4400,4400,4400,0
20241101,094300,48727730,4400,4400,4400,4400,0
20241101,094200,48727730,4400,4455,4475,4385,856
20241101,094100,44932245,4410,4430,4455,4410,1048
20241101,094000,40267050,4425,4425,4425,4425,104
20241101,093900,39806850,4430,4430,4430,4430,4
20241101,093800,39789130,4425,4425,4425,4425,144
20241101,093700,39151930,4425,4425,4425,4425,74
20241101,093600,38824480,4425,4430,4430,4425,3
20241101,093500,38811200,4425,4425,4425,4425,64
20241101,093400,38528000,4425,4425,4455,4415,79
20241101,093300,38178405,4425,4425,4425,4425,0
20241101,093200,38178405,4425,4425,4425,4425,6
20241101,093100,38151855,4425,4425,4425,4425,13
20241101,093000,38094330,4410,4400,4410,4400,247
20241101,092900,37006205,4400,4395,4400,4395,297
20241101,092800,35699745,4395,4380,4395,4380,1200
20241101,092700,30440840,4380,4380,4380,4380,15
20241101,092600,30375140,4380,4380,4380,4380,0
20241101,092500,30375140,4380,4380,4380,4380,3
20241101,092400,30362000,4380,4380,4380,4380,5
20241101,092300,30340100,4380,4380,4380,4380,761
20241101,092200,27006920,4380,4380,4380,4380,306
20241101,092100,25666640,4385,4380,4385,4380,17
20241101,092000,25592170,4390,4390,4390,4390,0
20241101,091900,25592170,4390,4380,4390,4380,576
20241101,091800,23066850,4390,4380,4390,4380,437
20241101,091700,21149900,4385,4385,4385,4385,0
20241101,091600,21149900,4385,4385,4385,4385,115
20241101,091500,20645625,4380,4385,4385,4380,930
20241101,091400,16572185,4385,4385,4385,4385,11
20241101,091300,16523950,4385,4380,4385,4380,503
20241101,091200,14320795,4385,4385,4385,4385,0
20241101,091100,14320795,4385,4380,4385,4380,152
20241101,091000,13655025,4380,4380,4380,4380,123
20241101,090900,13116285,4380,4380,4380,4380,1
20241101,090800,13111905,4380,4385,4385,4380,52
20241101,090700,12884135,4385,4385,4385,4385,0
20241101,090600,12884135,4385,4385,4385,4385,240
20241101,090500,11831735,4380,4350,4380,4350,228
20241101,090400,10834025,4350,4350,4350,4350,61
20241101,090300,10568675,4350,4350,4350,4350,26
20241101,090200,10455575,4320,4325,4325,4320,440
20241101,090100,8554525,4320,4320,4320,4320,0
20241101,090000,8554525,4320,4310,4325,4310,1198