KissMeData/080470/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,195100,33234455,4480,4480,4480,4480,109
20241107,195000,33234455,4480,4480,4480,4480,0
20241107,194900,33234455,4480,4480,4480,4480,0
20241107,194800,33234455,4480,4480,4480,4480,0
20241107,194700,33234455,4480,4480,4480,4480,0
20241107,194600,33234455,4480,4480,4480,4480,0
20241107,194500,33234455,4480,4480,4480,4480,0
20241107,194400,33234455,4480,4480,4480,4480,0
20241107,194300,33234455,4480,4480,4480,4480,0
20241107,194200,33234455,4480,4480,4480,4480,0
20241107,194100,33234455,4480,4480,4480,4480,0
20241107,194000,33234455,4480,4480,4480,4480,0
20241107,193900,33234455,4480,4480,4480,4480,0
20241107,193800,33234455,4480,4480,4480,4480,0
20241107,193700,33234455,4480,4480,4480,4480,0
20241107,193600,33234455,4480,4480,4480,4480,0
20241107,193500,33234455,4480,4480,4480,4480,0
20241107,193400,33234455,4480,4480,4480,4480,0
20241107,193300,33234455,4480,4480,4480,4480,0
20241107,193200,33234455,4480,4480,4480,4480,0
20241107,193100,33234455,4480,4480,4480,4480,0
20241107,193000,33234455,4480,4480,4480,4480,0
20241107,192900,33234455,4480,4480,4480,4480,0
20241107,192800,33234455,4480,4480,4480,4480,0
20241107,192700,33234455,4480,4480,4480,4480,0
20241107,192600,33234455,4480,4480,4480,4480,0
20241107,192500,33234455,4480,4480,4480,4480,0
20241107,192400,33234455,4480,4480,4480,4480,0
20241107,192300,33234455,4480,4480,4480,4480,0
20241107,192200,33234455,4480,4480,4480,4480,0
20241107,192100,33234455,4480,4480,4480,4480,109
20241107,192000,33234455,4480,4480,4480,4480,0
20241107,191900,33234455,4480,4480,4480,4480,0
20241107,191800,33234455,4480,4480,4480,4480,0
20241107,191700,33234455,4480,4480,4480,4480,0
20241107,191600,33234455,4480,4480,4480,4480,0
20241107,191500,33234455,4480,4480,4480,4480,0
20241107,191400,33234455,4480,4480,4480,4480,0
20241107,191300,33234455,4480,4480,4480,4480,0
20241107,191200,33234455,4480,4480,4480,4480,0
20241107,191100,33234455,4480,4480,4480,4480,0
20241107,191000,33234455,4480,4480,4480,4480,0
20241107,190900,33234455,4480,4480,4480,4480,0
20241107,190800,33234455,4480,4480,4480,4480,0
20241107,190700,33234455,4480,4480,4480,4480,0
20241107,190600,33234455,4480,4480,4480,4480,0
20241107,190500,33234455,4480,4480,4480,4480,0
20241107,190400,33234455,4480,4480,4480,4480,0
20241107,190300,33234455,4480,4480,4480,4480,0
20241107,190200,33234455,4480,4480,4480,4480,0
20241107,190100,33234455,4480,4480,4480,4480,0
20241107,190000,33234455,4480,4480,4480,4480,0
20241107,185900,33234455,4480,4480,4480,4480,0
20241107,185800,33234455,4480,4480,4480,4480,0
20241107,185700,33234455,4480,4480,4480,4480,0
20241107,185600,33234455,4480,4480,4480,4480,0
20241107,185500,33234455,4480,4480,4480,4480,0
20241107,185400,33234455,4480,4480,4480,4480,0
20241107,185300,33234455,4480,4480,4480,4480,0
20241107,185200,33234455,4480,4480,4480,4480,0
20241107,185100,33234455,4480,4480,4480,4480,109
20241107,185000,33234455,4480,4480,4480,4480,0
20241107,184900,33234455,4480,4480,4480,4480,0
20241107,184800,33234455,4480,4480,4480,4480,0
20241107,184700,33234455,4480,4480,4480,4480,0
20241107,184600,33234455,4480,4480,4480,4480,0
20241107,184500,33234455,4480,4480,4480,4480,0
20241107,184400,33234455,4480,4480,4480,4480,0
20241107,184300,33234455,4480,4480,4480,4480,0
20241107,184200,33234455,4480,4480,4480,4480,0
20241107,184100,33234455,4480,4480,4480,4480,0
20241107,184000,33234455,4480,4480,4480,4480,0
20241107,183900,33234455,4480,4480,4480,4480,0
20241107,183800,33234455,4480,4480,4480,4480,0
20241107,183700,33234455,4480,4480,4480,4480,0
20241107,183600,33234455,4480,4480,4480,4480,0
20241107,183500,33234455,4480,4480,4480,4480,0
20241107,183400,33234455,4480,4480,4480,4480,0
20241107,183300,33234455,4480,4480,4480,4480,0
20241107,183200,33234455,4480,4480,4480,4480,0
20241107,183100,33234455,4480,4480,4480,4480,0
20241107,183000,33234455,4480,4480,4480,4480,0
20241107,182900,33234455,4480,4480,4480,4480,0
20241107,182800,33234455,4480,4480,4480,4480,0
20241107,182700,33234455,4480,4480,4480,4480,0
20241107,182600,33234455,4480,4480,4480,4480,0
20241107,182500,33234455,4480,4480,4480,4480,0
20241107,182400,33234455,4480,4480,4480,4480,0
20241107,182300,33234455,4480,4480,4480,4480,0
20241107,182200,33234455,4480,4480,4480,4480,0
20241107,182100,33234455,4480,4480,4480,4480,109
20241107,182000,33234455,4480,4480,4480,4480,0
20241107,181900,33234455,4480,4480,4480,4480,0
20241107,181800,33234455,4480,4480,4480,4480,0
20241107,181700,33234455,4480,4480,4480,4480,0
20241107,181600,33234455,4480,4480,4480,4480,0
20241107,181500,33234455,4480,4480,4480,4480,0
20241107,181400,33234455,4480,4480,4480,4480,0
20241107,181300,33234455,4480,4480,4480,4480,0
20241107,181200,33234455,4480,4480,4480,4480,0
20241107,181100,33234455,4480,4480,4480,4480,0
20241107,181000,33234455,4480,4480,4480,4480,0
20241107,180900,33234455,4480,4480,4480,4480,0
20241107,180800,33234455,4480,4480,4480,4480,0
20241107,180700,33234455,4480,4480,4480,4480,0
20241107,180600,33234455,4480,4480,4480,4480,0
20241107,180500,33234455,4480,4480,4480,4480,0
20241107,180400,33234455,4480,4480,4480,4480,0
20241107,180300,33234455,4480,4480,4480,4480,0
20241107,180200,33234455,4480,4480,4480,4480,0
20241107,180100,33234455,4480,4480,4480,4480,0
20241107,180000,33234455,4480,4480,4480,4480,0
20241107,175900,33234455,4480,4480,4480,4480,0
20241107,175800,33234455,4480,4480,4480,4480,0
20241107,175700,33234455,4480,4480,4480,4480,0
20241107,175600,33234455,4480,4480,4480,4480,0
20241107,175500,33234455,4480,4480,4480,4480,0
20241107,175400,33234455,4480,4480,4480,4480,0
20241107,175300,33234455,4480,4480,4480,4480,0
20241107,175200,33234455,4480,4480,4480,4480,0
20241107,175100,33234455,4480,4480,4480,4480,109
20241107,175000,33234455,4480,4480,4480,4480,0
20241107,174900,33234455,4480,4480,4480,4480,0
20241107,174800,33234455,4480,4480,4480,4480,0
20241107,174700,33234455,4480,4480,4480,4480,0
20241107,174600,33234455,4480,4480,4480,4480,0
20241107,174500,33234455,4480,4480,4480,4480,0
20241107,174400,33234455,4480,4480,4480,4480,0
20241107,174300,33234455,4480,4480,4480,4480,0
20241107,174200,33234455,4480,4480,4480,4480,0
20241107,174100,33234455,4480,4480,4480,4480,0
20241107,174000,33234455,4480,4480,4480,4480,0
20241107,173900,33234455,4480,4480,4480,4480,0
20241107,173800,33234455,4480,4480,4480,4480,0
20241107,173700,33234455,4480,4480,4480,4480,0
20241107,173600,33234455,4480,4480,4480,4480,0
20241107,173500,33234455,4480,4480,4480,4480,0
20241107,173400,33234455,4480,4480,4480,4480,0
20241107,173300,33234455,4480,4480,4480,4480,0
20241107,173200,33234455,4480,4480,4480,4480,0
20241107,173100,33234455,4480,4480,4480,4480,0
20241107,173000,33234455,4480,4480,4480,4480,0
20241107,172900,33234455,4480,4480,4480,4480,0
20241107,172800,33234455,4480,4480,4480,4480,0
20241107,172700,33234455,4480,4480,4480,4480,0
20241107,172600,33234455,4480,4480,4480,4480,0
20241107,172500,33234455,4480,4480,4480,4480,0
20241107,172400,33234455,4480,4480,4480,4480,0
20241107,172300,33234455,4480,4480,4480,4480,0
20241107,172200,33234455,4480,4480,4480,4480,0
20241107,172100,33234455,4480,4480,4480,4480,109
20241107,172000,33234455,4480,4480,4480,4480,0
20241107,171900,33234455,4480,4480,4480,4480,0
20241107,171800,33234455,4480,4480,4480,4480,0
20241107,171700,33234455,4480,4480,4480,4480,0
20241107,171600,33234455,4480,4480,4480,4480,0
20241107,171500,33234455,4480,4480,4480,4480,0
20241107,171400,33234455,4480,4480,4480,4480,0
20241107,171300,33234455,4480,4480,4480,4480,0
20241107,171200,33234455,4480,4480,4480,4480,0
20241107,171100,33234455,4480,4480,4480,4480,0
20241107,171000,33234455,4480,4480,4480,4480,0
20241107,170900,33234455,4480,4480,4480,4480,0
20241107,170800,33234455,4480,4480,4480,4480,0
20241107,170700,33234455,4480,4480,4480,4480,0
20241107,170600,33234455,4480,4480,4480,4480,0
20241107,170500,33234455,4480,4480,4480,4480,0
20241107,170400,33234455,4480,4480,4480,4480,0
20241107,170300,33234455,4480,4480,4480,4480,0
20241107,170200,33234455,4480,4480,4480,4480,0
20241107,170100,33234455,4480,4480,4480,4480,0
20241107,170000,33234455,4480,4480,4480,4480,0
20241107,165900,33234455,4480,4480,4480,4480,0
20241107,165800,33234455,4480,4480,4480,4480,0
20241107,165700,33234455,4480,4480,4480,4480,0
20241107,165600,33234455,4480,4480,4480,4480,0
20241107,165500,33234455,4480,4480,4480,4480,0
20241107,165400,33234455,4480,4480,4480,4480,0
20241107,165300,33234455,4480,4480,4480,4480,0
20241107,165200,33234455,4480,4480,4480,4480,0
20241107,165100,33234455,4480,4480,4480,4480,109
20241107,165000,33234455,4480,4480,4480,4480,0
20241107,164900,33234455,4480,4480,4480,4480,0
20241107,164800,33234455,4480,4480,4480,4480,0
20241107,164700,33234455,4480,4480,4480,4480,0
20241107,164600,33234455,4480,4480,4480,4480,0
20241107,164500,33234455,4480,4480,4480,4480,0
20241107,164400,33234455,4480,4480,4480,4480,0
20241107,164300,33234455,4480,4480,4480,4480,0
20241107,164200,33234455,4480,4480,4480,4480,0
20241107,164100,33234455,4480,4480,4480,4480,0
20241107,164000,33234455,4480,4480,4480,4480,0
20241107,163900,33234455,4480,4480,4480,4480,0
20241107,163800,33234455,4480,4480,4480,4480,0
20241107,163700,33234455,4480,4480,4480,4480,0
20241107,163600,33234455,4480,4480,4480,4480,0
20241107,163500,33234455,4480,4480,4480,4480,0
20241107,163400,33234455,4480,4480,4480,4480,0
20241107,163300,33234455,4480,4480,4480,4480,0
20241107,163200,33234455,4480,4480,4480,4480,0
20241107,163100,33234455,4480,4480,4480,4480,0
20241107,163000,33234455,4480,4480,4480,4480,0
20241107,162900,33234455,4480,4480,4480,4480,0
20241107,162800,33234455,4480,4480,4480,4480,0
20241107,162700,33234455,4480,4480,4480,4480,0
20241107,162600,33234455,4480,4480,4480,4480,0
20241107,162500,33234455,4480,4480,4480,4480,0
20241107,162400,33234455,4480,4480,4480,4480,0
20241107,162300,33234455,4480,4480,4480,4480,0
20241107,162200,33234455,4480,4480,4480,4480,0
20241107,162100,33234455,4480,4480,4480,4480,109
20241107,162000,33234455,4480,4480,4480,4480,0
20241107,161900,33234455,4480,4480,4480,4480,0
20241107,161800,33234455,4480,4480,4480,4480,0
20241107,161700,33234455,4480,4480,4480,4480,0
20241107,161600,33234455,4480,4480,4480,4480,0
20241107,161500,33234455,4480,4480,4480,4480,0
20241107,161400,33234455,4480,4480,4480,4480,0
20241107,161300,33234455,4480,4480,4480,4480,0
20241107,161200,33234455,4480,4480,4480,4480,0
20241107,161100,33234455,4480,4480,4480,4480,0
20241107,161000,33234455,4480,4480,4480,4480,0
20241107,160900,33234455,4480,4480,4480,4480,0
20241107,160800,33234455,4480,4480,4480,4480,0
20241107,160700,33234455,4480,4480,4480,4480,0
20241107,160600,33234455,4480,4480,4480,4480,0
20241107,160500,33234455,4480,4480,4480,4480,0
20241107,160400,33234455,4480,4480,4480,4480,0
20241107,160300,33234455,4480,4480,4480,4480,0
20241107,160200,33234455,4480,4480,4480,4480,0
20241107,160100,33234455,4480,4480,4480,4480,0
20241107,160000,33234455,4480,4480,4480,4480,0
20241107,155900,33234455,4480,4480,4480,4480,0
20241107,155800,33234455,4480,4480,4480,4480,0
20241107,155700,33234455,4480,4480,4480,4480,0
20241107,155600,33234455,4480,4480,4480,4480,0
20241107,155500,33234455,4480,4480,4480,4480,0
20241107,155400,33234455,4480,4480,4480,4480,0
20241107,155300,33234455,4480,4480,4480,4480,0
20241107,155200,33234455,4480,4480,4480,4480,0
20241107,155100,33234455,4480,4480,4480,4480,109
20241107,155000,33234455,4480,4480,4480,4480,0
20241107,154900,33234455,4480,4480,4480,4480,0
20241107,154800,33234455,4480,4480,4480,4480,0
20241107,154700,33234455,4480,4480,4480,4480,0
20241107,154600,33234455,4480,4480,4480,4480,0
20241107,154500,33234455,4480,4480,4480,4480,0
20241107,154400,33234455,4480,4480,4480,4480,0
20241107,154300,33234455,4480,4480,4480,4480,0
20241107,154200,33234455,4480,4480,4480,4480,0
20241107,154100,33234455,4480,4480,4480,4480,0
20241107,154000,33234455,4480,4480,4480,4480,0
20241107,153900,33234455,4480,4480,4480,4480,0
20241107,153800,33234455,4480,4480,4480,4480,0
20241107,153700,33234455,4480,4480,4480,4480,0
20241107,153600,33234455,4480,4480,4480,4480,0
20241107,153500,33234455,4480,4480,4480,4480,0
20241107,153400,33234455,4480,4480,4480,4480,0
20241107,153300,33234455,4480,4480,4480,4480,0
20241107,153200,33234455,4480,4480,4480,4480,0
20241107,153100,33234455,4480,4480,4480,4480,0
20241107,153000,33234455,4480,4480,4480,4480,109
20241107,152900,32746135,4495,4495,4495,4495,0
20241107,152800,32746135,4495,4495,4495,4495,0
20241107,152700,32746135,4495,4495,4495,4495,0
20241107,152600,32746135,4495,4495,4495,4495,0
20241107,152500,32746135,4495,4495,4495,4495,0
20241107,152400,32746135,4495,4495,4495,4495,0
20241107,152300,32746135,4495,4495,4495,4495,0
20241107,152200,32746135,4495,4495,4495,4495,0
20241107,152100,32746135,4495,4495,4495,4495,0
20241107,152000,32746135,4495,4495,4495,4495,0
20241107,151900,32746135,4495,4495,4495,4495,0
20241107,151800,32746135,4495,4495,4495,4495,0
20241107,151700,32746135,4495,4495,4495,4495,0
20241107,151600,32746135,4495,4495,4495,4495,0
20241107,151500,32746135,4495,4495,4495,4495,0
20241107,151400,32746135,4495,4495,4495,4495,19
20241107,151300,32660730,4495,4495,4495,4495,6
20241107,151200,32633760,4495,4495,4495,4495,29
20241107,151100,32503405,4475,4475,4475,4475,0
20241107,151000,32503405,4475,4475,4475,4475,0
20241107,150900,32503405,4475,4475,4475,4475,0
20241107,150800,32503405,4475,4475,4475,4475,6
20241107,150700,32476555,4470,4470,4470,4470,0
20241107,150600,32476555,4470,4470,4470,4470,0
20241107,150500,32476555,4470,4470,4470,4470,0
20241107,150400,32476555,4470,4470,4470,4470,210
20241107,150300,31537855,4470,4470,4470,4470,0
20241107,150200,31537855,4470,4470,4470,4470,0
20241107,150100,31537855,4470,4470,4470,4470,0
20241107,150000,31537855,4470,4470,4470,4470,100
20241107,145900,31090855,4470,4470,4470,4470,0
20241107,145800,31090855,4470,4470,4470,4470,0
20241107,145700,31090855,4470,4470,4470,4470,0
20241107,145600,31090855,4470,4470,4470,4470,11
20241107,145500,31041685,4465,4465,4465,4465,0
20241107,145400,31041685,4465,4465,4465,4465,0
20241107,145300,31041685,4465,4465,4465,4465,0
20241107,145200,31041685,4465,4465,4465,4465,0
20241107,145100,31041685,4465,4465,4465,4465,0
20241107,145000,31041685,4465,4465,4465,4465,2
20241107,144900,31032755,4465,4465,4465,4465,0
20241107,144800,31032755,4465,4465,4465,4465,0
20241107,144700,31032755,4465,4465,4465,4465,18
20241107,144600,30952385,4465,4465,4465,4465,0
20241107,144500,30952385,4465,4465,4465,4465,105
20241107,144400,30483560,4465,4465,4465,4465,0
20241107,144300,30483560,4465,4465,4465,4465,60
20241107,144200,30215660,4465,4465,4465,4465,0
20241107,144100,30215660,4465,4465,4465,4465,2
20241107,144000,30206730,4465,4465,4465,4465,0
20241107,143900,30206730,4465,4465,4465,4465,0
20241107,143800,30206730,4465,4465,4465,4465,0
20241107,143700,30206730,4465,4465,4465,4465,0
20241107,143600,30206730,4465,4465,4465,4465,2
20241107,143500,30197800,4465,4465,4465,4465,0
20241107,143400,30197800,4465,4465,4465,4465,0
20241107,143300,30197800,4465,4465,4465,4465,20
20241107,143200,30108500,4465,4465,4465,4465,0
20241107,143100,30108500,4465,4465,4465,4465,2
20241107,143000,30099570,4465,4465,4465,4465,0
20241107,142900,30099570,4465,4465,4465,4465,0
20241107,142800,30099570,4465,4465,4465,4465,0
20241107,142700,30099570,4465,4465,4465,4465,0
20241107,142600,30099570,4465,4465,4465,4465,2
20241107,142500,30090640,4465,4465,4465,4465,0
20241107,142400,30090640,4465,4465,4465,4465,0
20241107,142300,30090640,4465,4465,4465,4465,0
20241107,142200,30090640,4465,4465,4465,4465,0
20241107,142100,30090640,4465,4470,4470,4465,4
20241107,142000,30072770,4470,4470,4470,4470,93
20241107,141900,29657060,4470,4470,4470,4470,1
20241107,141800,29652590,4470,4470,4470,4470,129
20241107,141700,29075960,4465,4465,4465,4465,0
20241107,141600,29075960,4465,4465,4465,4465,20
20241107,141500,28986660,4495,4495,4495,4495,0
20241107,141400,28986660,4495,4495,4495,4495,0
20241107,141300,28986660,4495,4495,4495,4495,0
20241107,141200,28986660,4495,4495,4495,4495,0
20241107,141100,28986660,4495,4495,4495,4495,0
20241107,141000,28986660,4495,4470,4495,4470,36
20241107,140900,28825235,4465,4465,4465,4465,0
20241107,140800,28825235,4465,4465,4465,4465,0
20241107,140700,28825235,4465,4465,4465,4465,106
20241107,140600,28351945,4470,4470,4470,4470,1
20241107,140500,28347475,4475,4475,4475,4475,0
20241107,140400,28347475,4475,4475,4475,4475,0
20241107,140300,28347475,4475,4475,4475,4475,4
20241107,140200,28329575,4465,4465,4465,4465,0
20241107,140100,28329575,4465,4465,4465,4465,3
20241107,140000,28316180,4465,4465,4465,4465,0
20241107,135900,28316180,4465,4465,4465,4465,20
20241107,135800,28226880,4465,4465,4465,4465,0
20241107,135700,28226880,4465,4465,4465,4465,0
20241107,135600,28226880,4465,4465,4465,4465,2
20241107,135500,28217950,4475,4475,4475,4475,0
20241107,135400,28217950,4475,4475,4475,4475,1
20241107,135300,28213475,4475,4475,4475,4475,0
20241107,135200,28213475,4475,4475,4475,4475,0
20241107,135100,28213475,4475,4475,4475,4475,0
20241107,135000,28213475,4475,4475,4475,4475,0
20241107,134900,28213475,4475,4475,4475,4475,0
20241107,134800,28213475,4475,4475,4475,4475,1
20241107,134700,28209000,4475,4475,4475,4475,44
20241107,134600,28012100,4475,4475,4475,4475,2
20241107,134500,28003150,4475,4475,4475,4475,0
20241107,134400,28003150,4475,4475,4475,4475,0
20241107,134300,28003150,4475,4475,4475,4475,0
20241107,134200,28003150,4475,4485,4485,4475,21
20241107,134100,27909140,4485,4485,4485,4485,0
20241107,134000,27909140,4485,4485,4485,4485,0
20241107,133900,27909140,4485,4485,4485,4485,0
20241107,133800,27909140,4485,4485,4485,4485,0
20241107,133700,27909140,4485,4485,4485,4485,0
20241107,133600,27909140,4485,4480,4485,4480,26
20241107,133500,27792655,4480,4480,4480,4480,0
20241107,133400,27792655,4480,4480,4480,4480,0
20241107,133300,27792655,4480,4480,4480,4480,0
20241107,133200,27792655,4480,4480,4480,4480,0
20241107,133100,27792655,4480,4480,4480,4480,3
20241107,133000,27779215,4480,4480,4480,4480,1
20241107,132900,27774735,4475,4475,4475,4475,0
20241107,132800,27774735,4475,4475,4475,4475,30
20241107,132700,27640485,4475,4475,4475,4475,0
20241107,132600,27640485,4475,4475,4475,4475,2
20241107,132500,27631535,4475,4480,4480,4475,21
20241107,132400,27537555,4480,4480,4480,4480,1
20241107,132300,27533075,4475,4470,4475,4470,14
20241107,132200,27470480,4475,4475,4475,4475,0
20241107,132100,27470480,4475,4475,4475,4475,0
20241107,132000,27470480,4475,4475,4475,4475,0
20241107,131900,27470480,4475,4475,4475,4475,0
20241107,131800,27470480,4475,4475,4475,4475,1
20241107,131700,27466005,4475,4475,4475,4475,0
20241107,131600,27466005,4475,4475,4475,4475,0
20241107,131500,27466005,4475,4475,4475,4475,0
20241107,131400,27466005,4475,4475,4475,4475,0
20241107,131300,27466005,4475,4475,4475,4475,0
20241107,131200,27466005,4475,4475,4475,4475,1
20241107,131100,27461530,4430,4430,4430,4430,0
20241107,131000,27461530,4430,4430,4430,4430,0
20241107,130900,27461530,4430,4430,4430,4430,0
20241107,130800,27461530,4430,4430,4430,4430,20
20241107,130700,27372930,4485,4485,4485,4485,0
20241107,130600,27372930,4485,4485,4485,4485,1
20241107,130500,27368445,4485,4485,4485,4485,0
20241107,130400,27368445,4485,4485,4485,4485,11
20241107,130300,27319110,4485,4485,4485,4485,161
20241107,130200,26597025,4485,4485,4485,4485,0
20241107,130100,26597025,4485,4485,4485,4485,0
20241107,130000,26597025,4485,4485,4485,4485,1
20241107,125900,26592540,4480,4480,4480,4480,0
20241107,125800,26592540,4480,4480,4480,4480,0
20241107,125700,26592540,4480,4480,4480,4480,0
20241107,125600,26592540,4480,4480,4480,4480,0
20241107,125500,26592540,4480,4480,4480,4480,0
20241107,125400,26592540,4480,4480,4480,4480,1
20241107,125300,26588060,4415,4415,4415,4415,69
20241107,125200,26283425,4415,4415,4415,4415,0
20241107,125100,26283425,4415,4470,4470,4410,20
20241107,125000,26194795,4500,4500,4500,4500,0
20241107,124900,26194795,4500,4500,4500,4500,0
20241107,124800,26194795,4500,4500,4500,4500,51
20241107,124700,25965295,4500,4500,4500,4500,0
20241107,124600,25965295,4500,4500,4500,4500,0
20241107,124500,25965295,4500,4500,4500,4500,1
20241107,124400,25960795,4500,4500,4500,4500,0
20241107,124300,25960795,4500,4500,4500,4500,1
20241107,124200,25956295,4495,4495,4495,4495,6
20241107,124100,25929325,4465,4465,4465,4465,0
20241107,124000,25929325,4465,4465,4465,4465,0
20241107,123900,25929325,4465,4465,4465,4465,0
20241107,123800,25929325,4465,4470,4470,4465,4
20241107,123700,25911450,4465,4460,4465,4460,37
20241107,123600,25746250,4435,4435,4435,4435,0
20241107,123500,25746250,4435,4435,4435,4435,0
20241107,123400,25746250,4435,4435,4435,4435,20
20241107,123300,25657550,4435,4435,4435,4435,0
20241107,123200,25657550,4435,4435,4435,4435,0
20241107,123100,25657550,4435,4435,4435,4435,0
20241107,123000,25657550,4435,4435,4435,4435,0
20241107,122900,25657550,4435,4435,4435,4435,0
20241107,122800,25657550,4435,4435,4435,4435,0
20241107,122700,25657550,4435,4435,4435,4435,0
20241107,122600,25657550,4435,4435,4435,4435,0
20241107,122500,25657550,4435,4435,4435,4435,0
20241107,122400,25657550,4435,4435,4435,4435,0
20241107,122300,25657550,4435,4435,4435,4435,0
20241107,122200,25657550,4435,4435,4435,4435,0
20241107,122100,25657550,4435,4435,4435,4435,0
20241107,122000,25657550,4435,4435,4435,4435,0
20241107,121900,25657550,4435,4435,4435,4435,0
20241107,121800,25657550,4435,4435,4435,4435,0
20241107,121700,25657550,4435,4435,4435,4435,20
20241107,121600,25568850,4465,4465,4465,4465,0
20241107,121500,25568850,4465,4465,4465,4465,0
20241107,121400,25568850,4465,4465,4465,4465,33
20241107,121300,25421505,4435,4435,4435,4435,0
20241107,121200,25421505,4435,4435,4435,4435,0
20241107,121100,25421505,4435,4435,4435,4435,0
20241107,121000,25421505,4435,4435,4435,4435,0
20241107,120900,25421505,4435,4435,4435,4435,0
20241107,120800,25421505,4435,4435,4435,4435,0
20241107,120700,25421505,4435,4435,4435,4435,0
20241107,120600,25421505,4435,4435,4435,4435,0
20241107,120500,25421505,4435,4435,4435,4435,0
20241107,120400,25421505,4435,4435,4435,4435,0
20241107,120300,25421505,4435,4435,4435,4435,0
20241107,120200,25421505,4435,4435,4435,4435,0
20241107,120100,25421505,4435,4435,4435,4435,0
20241107,120000,25421505,4435,4435,4435,4435,21
20241107,115900,25328370,4435,4435,4435,4435,0
20241107,115800,25328370,4435,4435,4435,4435,0
20241107,115700,25328370,4435,4435,4435,4435,6
20241107,115600,25301760,4435,4435,4435,4435,1
20241107,115500,25297325,4430,4430,4430,4430,0
20241107,115400,25297325,4430,4430,4430,4430,0
20241107,115300,25297325,4430,4430,4430,4430,0
20241107,115200,25297325,4430,4430,4430,4430,0
20241107,115100,25297325,4430,4430,4430,4430,0
20241107,115000,25297325,4430,4430,4430,4430,0
20241107,114900,25297325,4430,4430,4430,4430,0
20241107,114800,25297325,4430,4450,4450,4430,321
20241107,114700,23871595,4450,4450,4450,4450,0
20241107,114600,23871595,4450,4450,4450,4450,0
20241107,114500,23871595,4450,4450,4450,4450,0
20241107,114400,23871595,4450,4450,4450,4450,0
20241107,114300,23871595,4450,4450,4450,4450,21
20241107,114200,23778145,4440,4440,4440,4440,0
20241107,114100,23778145,4440,4440,4440,4440,0
20241107,114000,23778145,4440,4440,4440,4440,0
20241107,113900,23778145,4440,4440,4440,4440,0
20241107,113800,23778145,4440,4440,4440,4440,0
20241107,113700,23778145,4440,4440,4440,4440,0
20241107,113600,23778145,4440,4440,4440,4440,0
20241107,113500,23778145,4440,4440,4440,4440,0
20241107,113400,23778145,4440,4440,4440,4440,0
20241107,113300,23778145,4440,4440,4440,4440,0
20241107,113200,23778145,4440,4440,4440,4440,0
20241107,113100,23778145,4440,4440,4440,4440,0
20241107,113000,23778145,4440,4440,4440,4440,0
20241107,112900,23778145,4440,4440,4440,4440,0
20241107,112800,23778145,4440,4440,4440,4440,0
20241107,112700,23778145,4440,4440,4440,4440,0
20241107,112600,23778145,4440,4440,4440,4440,21
20241107,112500,23684905,4465,4465,4465,4465,0
20241107,112400,23684905,4465,4465,4465,4465,0
20241107,112300,23684905,4465,4465,4465,4465,0
20241107,112200,23684905,4465,4465,4465,4465,0
20241107,112100,23684905,4465,4465,4465,4465,0
20241107,112000,23684905,4465,4465,4465,4465,0
20241107,111900,23684905,4465,4465,4465,4465,0
20241107,111800,23684905,4465,4465,4465,4465,0
20241107,111700,23684905,4465,4465,4465,4465,0
20241107,111600,23684905,4465,4465,4465,4465,0
20241107,111500,23684905,4465,4465,4465,4465,0
20241107,111400,23684905,4465,4420,4465,4420,350
20241107,111300,22130115,4405,4405,4405,4405,0
20241107,111200,22130115,4405,4405,4405,4405,0
20241107,111100,22130115,4405,4405,4405,4405,0
20241107,111000,22130115,4405,4405,4405,4405,0
20241107,110900,22130115,4405,4405,4405,4405,21
20241107,110800,22037610,4405,4405,4405,4405,0
20241107,110700,22037610,4405,4405,4405,4405,157
20241107,110600,21346025,4400,4405,4405,4400,114
20241107,110500,20844355,4405,4380,4405,4380,102
20241107,110400,20395095,4380,4380,4380,4380,30
20241107,110300,20263695,4370,4370,4370,4370,0
20241107,110200,20263695,4370,4370,4370,4370,0
20241107,110100,20263695,4370,4370,4370,4370,0
20241107,110000,20263695,4370,4370,4370,4370,0
20241107,105900,20263695,4370,4370,4370,4370,0
20241107,105800,20263695,4370,4370,4370,4370,0
20241107,105700,20263695,4370,4370,4370,4370,0
20241107,105600,20263695,4370,4370,4370,4370,0
20241107,105500,20263695,4370,4370,4370,4370,0
20241107,105400,20263695,4370,4370,4370,4370,0
20241107,105300,20263695,4370,4370,4370,4370,0
20241107,105200,20263695,4370,4365,4370,4365,21
20241107,105100,20172020,4365,4365,4365,4365,0
20241107,105000,20172020,4365,4365,4365,4365,0
20241107,104900,20172020,4365,4365,4365,4365,0
20241107,104800,20172020,4365,4365,4365,4365,0
20241107,104700,20172020,4365,4365,4365,4365,0
20241107,104600,20172020,4365,4365,4365,4365,0
20241107,104500,20172020,4365,4365,4365,4365,4
20241107,104400,20154560,4365,4365,4365,4365,5
20241107,104300,20132735,4360,4360,4360,4360,1
20241107,104200,20128375,4350,4350,4350,4350,0
20241107,104100,20128375,4350,4365,4365,4350,88
20241107,104000,19745255,4355,4355,4355,4355,0
20241107,103900,19745255,4355,4355,4355,4355,0
20241107,103800,19745255,4355,4375,4375,4350,56
20241107,103700,19501070,4460,4460,4460,4460,109
20241107,103600,19014930,4465,4465,4465,4465,0
20241107,103500,19014930,4465,4515,4515,4200,1099
20241107,103400,14229360,4515,4515,4515,4515,38
20241107,103300,14057790,4515,4515,4515,4515,0
20241107,103200,14057790,4515,4515,4515,4515,0
20241107,103100,14057790,4515,4515,4515,4515,0
20241107,103000,14057790,4515,4515,4515,4515,50
20241107,102900,13832040,4515,4525,4525,4515,165
20241107,102800,13086830,4525,4525,4525,4525,0
20241107,102700,13086830,4525,4525,4525,4525,0
20241107,102600,13086830,4525,4525,4525,4525,4
20241107,102500,13068730,4520,4520,4520,4520,0
20241107,102400,13068730,4520,4520,4520,4520,0
20241107,102300,13068730,4520,4520,4520,4520,0
20241107,102200,13068730,4520,4520,4520,4520,0
20241107,102100,13068730,4520,4520,4520,4520,0
20241107,102000,13068730,4520,4520,4520,4520,0
20241107,101900,13068730,4520,4520,4520,4520,0
20241107,101800,13068730,4520,4520,4520,4520,21
20241107,101700,12973810,4520,4520,4520,4520,0
20241107,101600,12973810,4520,4520,4520,4520,0
20241107,101500,12973810,4520,4520,4520,4520,0
20241107,101400,12973810,4520,4520,4520,4520,0
20241107,101300,12973810,4520,4530,4530,4520,43
20241107,101200,12779385,4520,4520,4520,4520,0
20241107,101100,12779385,4520,4520,4520,4520,0
20241107,101000,12779385,4520,4520,4520,4520,0
20241107,100900,12779385,4520,4520,4520,4520,0
20241107,100800,12779385,4520,4520,4520,4520,5
20241107,100700,12756785,4520,4520,4520,4520,0
20241107,100600,12756785,4520,4520,4520,4520,0
20241107,100500,12756785,4520,4520,4520,4520,19
20241107,100400,12670905,4530,4530,4530,4530,102
20241107,100300,12208845,4530,4530,4530,4530,0
20241107,100200,12208845,4530,4530,4530,4530,0
20241107,100100,12208845,4530,4555,4555,4530,521
20241107,100000,9845050,4600,4600,4600,4600,0
20241107,095900,9845050,4600,4600,4600,4600,0
20241107,095800,9845050,4600,4600,4600,4600,0
20241107,095700,9845050,4600,4600,4600,4600,0
20241107,095600,9845050,4600,4600,4600,4600,0
20241107,095500,9845050,4600,4600,4600,4600,0
20241107,095400,9845050,4600,4600,4600,4600,0
20241107,095300,9845050,4600,4600,4600,4600,0
20241107,095200,9845050,4600,4600,4600,4600,0
20241107,095100,9845050,4600,4600,4600,4600,0
20241107,095000,9845050,4600,4600,4600,4600,0
20241107,094900,9845050,4600,4600,4600,4600,3
20241107,094800,9831250,4600,4600,4600,4600,0
20241107,094700,9831250,4600,4545,4600,4540,62
20241107,094600,9548545,4600,4550,4600,4550,55
20241107,094500,9298060,4550,4550,4550,4550,0
20241107,094400,9298060,4550,4600,4600,4540,21
20241107,094300,9202560,4600,4600,4600,4600,0
20241107,094200,9202560,4600,4600,4600,4600,9
20241107,094100,9161160,4600,4595,4600,4595,82
20241107,094000,8783970,4600,4600,4600,4600,30
20241107,093900,8645970,4600,4600,4600,4600,0
20241107,093800,8645970,4600,4600,4600,4600,14
20241107,093700,8581570,4655,4655,4655,4655,0
20241107,093600,8581570,4655,4655,4655,4655,0
20241107,093500,8581570,4655,4655,4655,4655,0
20241107,093400,8581570,4655,4655,4655,4655,0
20241107,093300,8581570,4655,4655,4655,4655,0
20241107,093200,8581570,4655,4655,4655,4655,0
20241107,093100,8581570,4655,4655,4655,4655,0
20241107,093000,8581570,4655,4655,4655,4655,0
20241107,092900,8581570,4655,4655,4655,4655,0
20241107,092800,8581570,4655,4655,4655,4655,102
20241107,092700,8106760,4655,4655,4655,4655,32
20241107,092600,7957800,4655,4655,4655,4655,0
20241107,092500,7957800,4655,4655,4655,4655,0
20241107,092400,7957800,4655,4655,4655,4655,20
20241107,092300,7864700,4655,4660,4660,4655,39
20241107,092200,7683150,4660,4660,4660,4660,0
20241107,092100,7683150,4660,4660,4660,4660,7
20241107,092000,7650530,4660,4660,4660,4660,0
20241107,091900,7650530,4660,4660,4660,4660,298
20241107,091800,6261850,4660,4660,4660,4660,0
20241107,091700,6261850,4660,4660,4660,4660,0
20241107,091600,6261850,4660,4660,4660,4660,128
20241107,091500,5665370,4660,4660,4660,4660,9
20241107,091400,5623430,4660,4660,4660,4660,169
20241107,091300,4835890,4660,4660,4660,4660,0
20241107,091200,4835890,4660,4660,4660,4660,0
20241107,091100,4835890,4660,4660,4660,4660,0
20241107,091000,4835890,4660,4660,4660,4660,293
20241107,090900,3470510,4660,4660,4660,4660,0
20241107,090800,3470510,4660,4660,4660,4660,5
20241107,090700,3447210,4660,4660,4660,4660,0
20241107,090600,3447210,4660,4660,4660,4660,0
20241107,090500,3447210,4660,4660,4660,4660,0
20241107,090400,3447210,4660,4695,4695,4660,207
20241107,090300,2478110,4700,4700,4700,4700,0
20241107,090200,2478110,4700,4700,4700,4700,0
20241107,090100,2478110,4700,4700,4700,4695,37
20241107,090000,2304225,4655,4655,4655,4655,186