KissMeData/080720/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,195200,50519810,4740,4740,4740,4740,2312
20231108,195100,50519810,4740,4740,4740,4740,0
20231108,195000,50519810,4740,4740,4740,4740,0
20231108,194900,50519810,4740,4740,4740,4740,0
20231108,194800,50519810,4740,4740,4740,4740,0
20231108,194700,50519810,4740,4740,4740,4740,0
20231108,194600,50519810,4740,4740,4740,4740,0
20231108,194500,50519810,4740,4740,4740,4740,0
20231108,194400,50519810,4740,4740,4740,4740,0
20231108,194300,50519810,4740,4740,4740,4740,0
20231108,194200,50519810,4740,4740,4740,4740,0
20231108,194100,50519810,4740,4740,4740,4740,0
20231108,194000,50519810,4740,4740,4740,4740,0
20231108,193900,50519810,4740,4740,4740,4740,0
20231108,193800,50519810,4740,4740,4740,4740,0
20231108,193700,50519810,4740,4740,4740,4740,0
20231108,193600,50519810,4740,4740,4740,4740,0
20231108,193500,50519810,4740,4740,4740,4740,0
20231108,193400,50519810,4740,4740,4740,4740,0
20231108,193300,50519810,4740,4740,4740,4740,0
20231108,193200,50519810,4740,4740,4740,4740,0
20231108,193100,50519810,4740,4740,4740,4740,0
20231108,193000,50519810,4740,4740,4740,4740,0
20231108,192900,50519810,4740,4740,4740,4740,0
20231108,192800,50519810,4740,4740,4740,4740,0
20231108,192700,50519810,4740,4740,4740,4740,0
20231108,192600,50519810,4740,4740,4740,4740,0
20231108,192500,50519810,4740,4740,4740,4740,0
20231108,192400,50519810,4740,4740,4740,4740,0
20231108,192300,50519810,4740,4740,4740,4740,0
20231108,192200,50519810,4740,4740,4740,4740,2312
20231108,192100,50519810,4740,4740,4740,4740,0
20231108,192000,50519810,4740,4740,4740,4740,0
20231108,191900,50519810,4740,4740,4740,4740,0
20231108,191800,50519810,4740,4740,4740,4740,0
20231108,191700,50519810,4740,4740,4740,4740,0
20231108,191600,50519810,4740,4740,4740,4740,0
20231108,191500,50519810,4740,4740,4740,4740,0
20231108,191400,50519810,4740,4740,4740,4740,0
20231108,191300,50519810,4740,4740,4740,4740,0
20231108,191200,50519810,4740,4740,4740,4740,0
20231108,191100,50519810,4740,4740,4740,4740,0
20231108,191000,50519810,4740,4740,4740,4740,0
20231108,190900,50519810,4740,4740,4740,4740,0
20231108,190800,50519810,4740,4740,4740,4740,0
20231108,190700,50519810,4740,4740,4740,4740,0
20231108,190600,50519810,4740,4740,4740,4740,0
20231108,190500,50519810,4740,4740,4740,4740,0
20231108,190400,50519810,4740,4740,4740,4740,0
20231108,190300,50519810,4740,4740,4740,4740,0
20231108,190200,50519810,4740,4740,4740,4740,0
20231108,190100,50519810,4740,4740,4740,4740,0
20231108,190000,50519810,4740,4740,4740,4740,0
20231108,185900,50519810,4740,4740,4740,4740,0
20231108,185800,50519810,4740,4740,4740,4740,0
20231108,185700,50519810,4740,4740,4740,4740,0
20231108,185600,50519810,4740,4740,4740,4740,0
20231108,185500,50519810,4740,4740,4740,4740,0
20231108,185400,50519810,4740,4740,4740,4740,0
20231108,185300,50519810,4740,4740,4740,4740,0
20231108,185200,50519810,4740,4740,4740,4740,2312
20231108,185100,50519810,4740,4740,4740,4740,0
20231108,185000,50519810,4740,4740,4740,4740,0
20231108,184900,50519810,4740,4740,4740,4740,0
20231108,184800,50519810,4740,4740,4740,4740,0
20231108,184700,50519810,4740,4740,4740,4740,0
20231108,184600,50519810,4740,4740,4740,4740,0
20231108,184500,50519810,4740,4740,4740,4740,0
20231108,184400,50519810,4740,4740,4740,4740,0
20231108,184300,50519810,4740,4740,4740,4740,0
20231108,184200,50519810,4740,4740,4740,4740,0
20231108,184100,50519810,4740,4740,4740,4740,0
20231108,184000,50519810,4740,4740,4740,4740,0
20231108,183900,50519810,4740,4740,4740,4740,0
20231108,183800,50519810,4740,4740,4740,4740,0
20231108,183700,50519810,4740,4740,4740,4740,0
20231108,183600,50519810,4740,4740,4740,4740,0
20231108,183500,50519810,4740,4740,4740,4740,0
20231108,183400,50519810,4740,4740,4740,4740,0
20231108,183300,50519810,4740,4740,4740,4740,0
20231108,183200,50519810,4740,4740,4740,4740,0
20231108,183100,50519810,4740,4740,4740,4740,0
20231108,183000,50519810,4740,4740,4740,4740,0
20231108,182900,50519810,4740,4740,4740,4740,0
20231108,182800,50519810,4740,4740,4740,4740,0
20231108,182700,50519810,4740,4740,4740,4740,0
20231108,182600,50519810,4740,4740,4740,4740,0
20231108,182500,50519810,4740,4740,4740,4740,0
20231108,182400,50519810,4740,4740,4740,4740,0
20231108,182300,50519810,4740,4740,4740,4740,0
20231108,182200,50519810,4740,4740,4740,4740,2312
20231108,182100,50519810,4740,4740,4740,4740,0
20231108,182000,50519810,4740,4740,4740,4740,0
20231108,181900,50519810,4740,4740,4740,4740,0
20231108,181800,50519810,4740,4740,4740,4740,0
20231108,181700,50519810,4740,4740,4740,4740,0
20231108,181600,50519810,4740,4740,4740,4740,0
20231108,181500,50519810,4740,4740,4740,4740,0
20231108,181400,50519810,4740,4740,4740,4740,0
20231108,181300,50519810,4740,4740,4740,4740,0
20231108,181200,50519810,4740,4740,4740,4740,0
20231108,181100,50519810,4740,4740,4740,4740,0
20231108,181000,50519810,4740,4740,4740,4740,0
20231108,180900,50519810,4740,4740,4740,4740,0
20231108,180800,50519810,4740,4740,4740,4740,0
20231108,180700,50519810,4740,4740,4740,4740,0
20231108,180600,50519810,4740,4740,4740,4740,0
20231108,180500,50519810,4740,4740,4740,4740,0
20231108,180400,50519810,4740,4740,4740,4740,0
20231108,180300,50519810,4740,4740,4740,4740,0
20231108,180200,50519810,4740,4740,4740,4740,0
20231108,180100,50519810,4740,4740,4740,4740,0
20231108,180000,50519810,4740,4740,4740,4740,0
20231108,175900,50519810,4740,4740,4740,4740,0
20231108,175800,50519810,4740,4740,4740,4740,0
20231108,175700,50519810,4740,4740,4740,4740,0
20231108,175600,50519810,4740,4740,4740,4740,0
20231108,175500,50519810,4740,4740,4740,4740,0
20231108,175400,50519810,4740,4740,4740,4740,0
20231108,175300,50519810,4740,4740,4740,4740,0
20231108,175200,50519810,4740,4740,4740,4740,2312
20231108,175100,50519810,4740,4740,4740,4740,0
20231108,175000,50519810,4740,4740,4740,4740,0
20231108,174900,50519810,4740,4740,4740,4740,0
20231108,174800,50519810,4740,4740,4740,4740,0
20231108,174700,50519810,4740,4740,4740,4740,0
20231108,174600,50519810,4740,4740,4740,4740,0
20231108,174500,50519810,4740,4740,4740,4740,0
20231108,174400,50519810,4740,4740,4740,4740,0
20231108,174300,50519810,4740,4740,4740,4740,0
20231108,174200,50519810,4740,4740,4740,4740,0
20231108,174100,50519810,4740,4740,4740,4740,0
20231108,174000,50519810,4740,4740,4740,4740,0
20231108,173900,50519810,4740,4740,4740,4740,0
20231108,173800,50519810,4740,4740,4740,4740,0
20231108,173700,50519810,4740,4740,4740,4740,0
20231108,173600,50519810,4740,4740,4740,4740,0
20231108,173500,50519810,4740,4740,4740,4740,0
20231108,173400,50519810,4740,4740,4740,4740,0
20231108,173300,50519810,4740,4740,4740,4740,0
20231108,173200,50519810,4740,4740,4740,4740,0
20231108,173100,50519810,4740,4740,4740,4740,0
20231108,173000,50519810,4740,4740,4740,4740,0
20231108,172900,50519810,4740,4740,4740,4740,0
20231108,172800,50519810,4740,4740,4740,4740,0
20231108,172700,50519810,4740,4740,4740,4740,0
20231108,172600,50519810,4740,4740,4740,4740,0
20231108,172500,50519810,4740,4740,4740,4740,0
20231108,172400,50519810,4740,4740,4740,4740,0
20231108,172300,50519810,4740,4740,4740,4740,0
20231108,172200,50519810,4740,4740,4740,4740,2312
20231108,172100,50519810,4740,4740,4740,4740,0
20231108,172000,50519810,4740,4740,4740,4740,0
20231108,171900,50519810,4740,4740,4740,4740,0
20231108,171800,50519810,4740,4740,4740,4740,0
20231108,171700,50519810,4740,4740,4740,4740,0
20231108,171600,50519810,4740,4740,4740,4740,0
20231108,171500,50519810,4740,4740,4740,4740,0
20231108,171400,50519810,4740,4740,4740,4740,0
20231108,171300,50519810,4740,4740,4740,4740,0
20231108,171200,50519810,4740,4740,4740,4740,0
20231108,171100,50519810,4740,4740,4740,4740,0
20231108,171000,50519810,4740,4740,4740,4740,0
20231108,170900,50519810,4740,4740,4740,4740,0
20231108,170800,50519810,4740,4740,4740,4740,0
20231108,170700,50519810,4740,4740,4740,4740,0
20231108,170600,50519810,4740,4740,4740,4740,0
20231108,170500,50519810,4740,4740,4740,4740,0
20231108,170400,50519810,4740,4740,4740,4740,0
20231108,170300,50519810,4740,4740,4740,4740,0
20231108,170200,50519810,4740,4740,4740,4740,0
20231108,170100,50519810,4740,4740,4740,4740,0
20231108,170000,50519810,4740,4740,4740,4740,0
20231108,165900,50519810,4740,4740,4740,4740,0
20231108,165800,50519810,4740,4740,4740,4740,0
20231108,165700,50519810,4740,4740,4740,4740,0
20231108,165600,50519810,4740,4740,4740,4740,0
20231108,165500,50519810,4740,4740,4740,4740,0
20231108,165400,50519810,4740,4740,4740,4740,0
20231108,165300,50519810,4740,4740,4740,4740,0
20231108,165200,50519810,4740,4740,4740,4740,2312
20231108,165100,50519810,4740,4740,4740,4740,0
20231108,165000,50519810,4740,4740,4740,4740,0
20231108,164900,50519810,4740,4740,4740,4740,0
20231108,164800,50519810,4740,4740,4740,4740,0
20231108,164700,50519810,4740,4740,4740,4740,0
20231108,164600,50519810,4740,4740,4740,4740,0
20231108,164500,50519810,4740,4740,4740,4740,0
20231108,164400,50519810,4740,4740,4740,4740,0
20231108,164300,50519810,4740,4740,4740,4740,0
20231108,164200,50519810,4740,4740,4740,4740,0
20231108,164100,50519810,4740,4740,4740,4740,0
20231108,164000,50519810,4740,4740,4740,4740,0
20231108,163900,50519810,4740,4740,4740,4740,0
20231108,163800,50519810,4740,4740,4740,4740,0
20231108,163700,50519810,4740,4740,4740,4740,0
20231108,163600,50519810,4740,4740,4740,4740,0
20231108,163500,50519810,4740,4740,4740,4740,0
20231108,163400,50519810,4740,4740,4740,4740,0
20231108,163300,50519810,4740,4740,4740,4740,0
20231108,163200,50519810,4740,4740,4740,4740,0
20231108,163100,50519810,4740,4740,4740,4740,0
20231108,163000,50519810,4740,4740,4740,4740,0
20231108,162900,50519810,4740,4740,4740,4740,0
20231108,162800,50519810,4740,4740,4740,4740,0
20231108,162700,50519810,4740,4740,4740,4740,0
20231108,162600,50519810,4740,4740,4740,4740,0
20231108,162500,50519810,4740,4740,4740,4740,0
20231108,162400,50519810,4740,4740,4740,4740,0
20231108,162300,50519810,4740,4740,4740,4740,0
20231108,162200,50519810,4740,4740,4740,4740,2312
20231108,162100,50519810,4740,4740,4740,4740,0
20231108,162000,50519810,4740,4740,4740,4740,0
20231108,161900,50519810,4740,4740,4740,4740,0
20231108,161800,50519810,4740,4740,4740,4740,0
20231108,161700,50519810,4740,4740,4740,4740,0
20231108,161600,50519810,4740,4740,4740,4740,0
20231108,161500,50519810,4740,4740,4740,4740,0
20231108,161400,50519810,4740,4740,4740,4740,0
20231108,161300,50519810,4740,4740,4740,4740,0
20231108,161200,50519810,4740,4740,4740,4740,0
20231108,161100,50519810,4740,4740,4740,4740,0
20231108,161000,50519810,4740,4740,4740,4740,0
20231108,160900,50519810,4740,4740,4740,4740,0
20231108,160800,50519810,4740,4740,4740,4740,0
20231108,160700,50519810,4740,4740,4740,4740,0
20231108,160600,50519810,4740,4740,4740,4740,0
20231108,160500,50519810,4740,4740,4740,4740,0
20231108,160400,50519810,4740,4740,4740,4740,0
20231108,160300,50519810,4740,4740,4740,4740,0
20231108,160200,50519810,4740,4740,4740,4740,0
20231108,160100,50519810,4740,4740,4740,4740,0
20231108,160000,50519810,4740,4740,4740,4740,0
20231108,155900,50519810,4740,4740,4740,4740,0
20231108,155800,50519810,4740,4740,4740,4740,0
20231108,155700,50519810,4740,4740,4740,4740,0
20231108,155600,50519810,4740,4740,4740,4740,0
20231108,155500,50519810,4740,4740,4740,4740,0
20231108,155400,50519810,4740,4740,4740,4740,0
20231108,155300,50519810,4740,4740,4740,4740,0
20231108,155200,50519810,4740,4740,4740,4740,2312
20231108,155100,50519810,4740,4740,4740,4740,0
20231108,155000,50519810,4740,4740,4740,4740,0
20231108,154900,50519810,4740,4740,4740,4740,0
20231108,154800,50519810,4740,4740,4740,4740,0
20231108,154700,50519810,4740,4740,4740,4740,0
20231108,154600,50519810,4740,4740,4740,4740,0
20231108,154500,50519810,4740,4740,4740,4740,0
20231108,154400,50519810,4740,4740,4740,4740,0
20231108,154300,50519810,4740,4740,4740,4740,0
20231108,154200,50519810,4740,4740,4740,4740,0
20231108,154100,50519810,4740,4740,4740,4740,0
20231108,154000,50519810,4740,4740,4740,4740,0
20231108,153900,50519810,4740,4740,4740,4740,0
20231108,153800,50519810,4740,4740,4740,4740,0
20231108,153700,50519810,4740,4740,4740,4740,0
20231108,153600,50519810,4740,4740,4740,4740,0
20231108,153500,50519810,4740,4740,4740,4740,0
20231108,153400,50519810,4740,4740,4740,4740,0
20231108,153300,50519810,4740,4740,4740,4740,0
20231108,153200,50519810,4740,4740,4740,4740,0
20231108,153100,50519810,4740,4740,4740,4740,0
20231108,153000,50519810,4740,4740,4740,4740,2312
20231108,152900,39560930,4740,4740,4740,4740,0
20231108,152800,39560930,4740,4740,4740,4740,0
20231108,152700,39560930,4740,4740,4740,4740,0
20231108,152600,39560930,4740,4740,4740,4740,0
20231108,152500,39560930,4740,4740,4740,4740,0
20231108,152400,39560930,4740,4740,4740,4740,0
20231108,152300,39560930,4740,4740,4740,4740,0
20231108,152200,39560930,4740,4740,4740,4740,0
20231108,152100,39560930,4740,4740,4740,4740,0
20231108,152000,39560930,4740,4740,4740,4740,0
20231108,151900,39560930,4740,4715,4740,4715,117
20231108,151800,39008740,4715,4715,4715,4715,150
20231108,151700,38301490,4715,4715,4715,4715,0
20231108,151600,38301490,4715,4715,4715,4715,0
20231108,151500,38301490,4715,4715,4715,4715,0
20231108,151400,38301490,4715,4715,4715,4715,1
20231108,151300,38296775,4725,4715,4725,4715,10
20231108,151200,38249570,4725,4715,4725,4715,21
20231108,151100,38150515,4715,4725,4725,4715,78
20231108,151000,37782045,4745,4745,4745,4745,0
20231108,150900,37782045,4745,4745,4745,4745,0
20231108,150800,37782045,4745,4745,4745,4745,0
20231108,150700,37782045,4745,4745,4745,4745,0
20231108,150600,37782045,4745,4745,4745,4745,0
20231108,150500,37782045,4745,4745,4745,4745,0
20231108,150400,37782045,4745,4745,4745,4745,0
20231108,150300,37782045,4745,4745,4745,4745,0
20231108,150200,37782045,4745,4745,4745,4745,0
20231108,150100,37782045,4745,4745,4745,4745,0
20231108,150000,37782045,4745,4745,4745,4745,0
20231108,145900,37782045,4745,4745,4745,4745,0
20231108,145800,37782045,4745,4745,4745,4745,0
20231108,145700,37782045,4745,4745,4745,4745,0
20231108,145600,37782045,4745,4745,4745,4745,0
20231108,145500,37782045,4745,4745,4745,4745,0
20231108,145400,37782045,4745,4745,4745,4745,0
20231108,145300,37782045,4745,4745,4745,4745,0
20231108,145200,37782045,4745,4745,4745,4745,0
20231108,145100,37782045,4745,4745,4745,4745,0
20231108,145000,37782045,4745,4745,4745,4745,0
20231108,144900,37782045,4745,4745,4745,4745,0
20231108,144800,37782045,4745,4745,4745,4745,0
20231108,144700,37782045,4745,4735,4745,4735,10
20231108,144600,37734650,4735,4735,4735,4735,1
20231108,144500,37729915,4715,4715,4715,4715,97
20231108,144400,37272560,4745,4745,4745,4745,0
20231108,144300,37272560,4745,4720,4745,4715,512
20231108,144200,34858345,4715,4720,4720,4715,491
20231108,144100,32541325,4720,4720,4720,4720,0
20231108,144000,32541325,4720,4720,4720,4720,0
20231108,143900,32541325,4720,4720,4720,4720,0
20231108,143800,32541325,4720,4720,4720,4720,25
20231108,143700,32423325,4745,4745,4745,4745,0
20231108,143600,32423325,4745,4745,4745,4745,0
20231108,143500,32423325,4745,4745,4745,4745,0
20231108,143400,32423325,4745,4745,4745,4745,0
20231108,143300,32423325,4745,4745,4745,4745,0
20231108,143200,32423325,4745,4745,4745,4745,0
20231108,143100,32423325,4745,4745,4745,4745,0
20231108,143000,32423325,4745,4745,4745,4745,0
20231108,142900,32423325,4745,4745,4745,4745,0
20231108,142800,32423325,4745,4745,4745,4745,5
20231108,142700,32399600,4745,4745,4745,4745,4
20231108,142600,32380620,4750,4750,4750,4750,0
20231108,142500,32380620,4750,4750,4750,4750,0
20231108,142400,32380620,4750,4750,4750,4750,0
20231108,142300,32380620,4750,4730,4750,4720,1001
20231108,142200,27655550,4750,4750,4750,4750,0
20231108,142100,27655550,4750,4750,4750,4750,2
20231108,142000,27646050,4730,4730,4730,4730,30
20231108,141900,27504150,4730,4730,4730,4730,25
20231108,141800,27385900,4750,4750,4750,4750,0
20231108,141700,27385900,4750,4750,4750,4750,0
20231108,141600,27385900,4750,4750,4750,4750,0
20231108,141500,27385900,4750,4750,4750,4750,0
20231108,141400,27385900,4750,4750,4750,4750,0
20231108,141300,27385900,4750,4750,4750,4750,0
20231108,141200,27385900,4750,4750,4750,4750,0
20231108,141100,27385900,4750,4750,4750,4750,0
20231108,141000,27385900,4750,4750,4750,4750,0
20231108,140900,27385900,4750,4750,4750,4750,0
20231108,140800,27385900,4750,4750,4750,4750,0
20231108,140700,27385900,4750,4750,4750,4750,0
20231108,140600,27385900,4750,4750,4750,4750,0
20231108,140500,27385900,4750,4750,4750,4750,0
20231108,140400,27385900,4750,4750,4750,4750,0
20231108,140300,27385900,4750,4750,4750,4750,0
20231108,140200,27385900,4750,4750,4750,4750,0
20231108,140100,27385900,4750,4750,4750,4750,0
20231108,140000,27385900,4750,4750,4750,4750,0
20231108,135900,27385900,4750,4750,4750,4750,0
20231108,135800,27385900,4750,4750,4750,4750,0
20231108,135700,27385900,4750,4750,4750,4750,0
20231108,135600,27385900,4750,4750,4750,4750,0
20231108,135500,27385900,4750,4750,4750,4750,0
20231108,135400,27385900,4750,4750,4750,4750,0
20231108,135300,27385900,4750,4750,4750,4750,0
20231108,135200,27385900,4750,4750,4750,4750,0
20231108,135100,27385900,4750,4750,4750,4750,0
20231108,135000,27385900,4750,4750,4750,4750,0
20231108,134900,27385900,4750,4750,4750,4750,0
20231108,134800,27385900,4750,4750,4750,4750,0
20231108,134700,27385900,4750,4750,4750,4750,0
20231108,134600,27385900,4750,4750,4750,4750,0
20231108,134500,27385900,4750,4750,4750,4750,0
20231108,134400,27385900,4750,4750,4750,4750,0
20231108,134300,27385900,4750,4750,4750,4750,0
20231108,134200,27385900,4750,4750,4750,4750,0
20231108,134100,27385900,4750,4750,4750,4750,0
20231108,134000,27385900,4750,4750,4750,4750,0
20231108,133900,27385900,4750,4750,4750,4750,0
20231108,133800,27385900,4750,4750,4750,4750,2
20231108,133700,27376400,4750,4750,4750,4750,0
20231108,133600,27376400,4750,4750,4750,4750,0
20231108,133500,27376400,4750,4750,4750,4750,0
20231108,133400,27376400,4750,4750,4750,4750,0
20231108,133300,27376400,4750,4750,4750,4750,0
20231108,133200,27376400,4750,4750,4750,4750,0
20231108,133100,27376400,4750,4750,4750,4750,10
20231108,133000,27328900,4755,4755,4755,4755,0
20231108,132900,27328900,4755,4755,4755,4755,0
20231108,132800,27328900,4755,4755,4755,4755,0
20231108,132700,27328900,4755,4755,4755,4755,0
20231108,132600,27328900,4755,4755,4755,4755,0
20231108,132500,27328900,4755,4755,4755,4755,0
20231108,132400,27328900,4755,4755,4755,4755,0
20231108,132300,27328900,4755,4755,4755,4755,0
20231108,132200,27328900,4755,4755,4755,4755,0
20231108,132100,27328900,4755,4755,4755,4755,0
20231108,132000,27328900,4755,4755,4755,4755,0
20231108,131900,27328900,4755,4755,4755,4755,0
20231108,131800,27328900,4755,4755,4755,4755,0
20231108,131700,27328900,4755,4755,4755,4755,0
20231108,131600,27328900,4755,4755,4755,4755,0
20231108,131500,27328900,4755,4755,4755,4755,0
20231108,131400,27328900,4755,4755,4755,4755,0
20231108,131300,27328900,4755,4755,4755,4755,0
20231108,131200,27328900,4755,4755,4755,4755,0
20231108,131100,27328900,4755,4755,4755,4755,0
20231108,131000,27328900,4755,4755,4755,4755,0
20231108,130900,27328900,4755,4755,4755,4755,0
20231108,130800,27328900,4755,4755,4755,4755,0
20231108,130700,27328900,4755,4755,4755,4755,0
20231108,130600,27328900,4755,4755,4755,4755,0
20231108,130500,27328900,4755,4755,4755,4755,0
20231108,130400,27328900,4755,4755,4755,4755,0
20231108,130300,27328900,4755,4755,4755,4755,0
20231108,130200,27328900,4755,4755,4755,4755,0
20231108,130100,27328900,4755,4755,4755,4755,0
20231108,130000,27328900,4755,4755,4755,4755,0
20231108,125900,27328900,4755,4755,4755,4755,0
20231108,125800,27328900,4755,4755,4755,4755,0
20231108,125700,27328900,4755,4755,4755,4755,0
20231108,125600,27328900,4755,4755,4755,4755,0
20231108,125500,27328900,4755,4755,4755,4755,0
20231108,125400,27328900,4755,4755,4755,4755,0
20231108,125300,27328900,4755,4755,4755,4755,0
20231108,125200,27328900,4755,4755,4755,4755,0
20231108,125100,27328900,4755,4755,4755,4755,0
20231108,125000,27328900,4755,4755,4755,4755,0
20231108,124900,27328900,4755,4755,4755,4755,0
20231108,124800,27328900,4755,4755,4755,4755,0
20231108,124700,27328900,4755,4755,4755,4755,0
20231108,124600,27328900,4755,4755,4755,4755,0
20231108,124500,27328900,4755,4755,4755,4755,0
20231108,124400,27328900,4755,4755,4755,4755,0
20231108,124300,27328900,4755,4755,4755,4755,62
20231108,124200,27034090,4755,4755,4755,4755,80
20231108,124100,26653690,4755,4755,4755,4755,0
20231108,124000,26653690,4755,4755,4755,4755,0
20231108,123900,26653690,4755,4755,4755,4755,0
20231108,123800,26653690,4755,4755,4755,4755,0
20231108,123700,26653690,4755,4755,4755,4755,0
20231108,123600,26653690,4755,4755,4755,4755,0
20231108,123500,26653690,4755,4755,4755,4755,0
20231108,123400,26653690,4755,4755,4755,4755,0
20231108,123300,26653690,4755,4755,4755,4755,0
20231108,123200,26653690,4755,4755,4755,4755,0
20231108,123100,26653690,4755,4755,4755,4755,100
20231108,123000,26178190,4750,4750,4750,4750,42
20231108,122900,25978690,4755,4755,4755,4755,0
20231108,122800,25978690,4755,4755,4755,4755,0
20231108,122700,25978690,4755,4755,4755,4755,0
20231108,122600,25978690,4755,4755,4755,4755,0
20231108,122500,25978690,4755,4755,4755,4755,0
20231108,122400,25978690,4755,4755,4755,4755,0
20231108,122300,25978690,4755,4755,4755,4755,0
20231108,122200,25978690,4755,4755,4755,4755,2
20231108,122100,25969180,4750,4750,4750,4750,0
20231108,122000,25969180,4750,4750,4750,4750,10
20231108,121900,25921680,4755,4755,4755,4755,0
20231108,121800,25921680,4755,4755,4755,4755,0
20231108,121700,25921680,4755,4755,4755,4755,3
20231108,121600,25907415,4750,4750,4750,4750,0
20231108,121500,25907415,4750,4750,4750,4750,12
20231108,121400,25850415,4755,4755,4755,4755,0
20231108,121300,25850415,4755,4755,4755,4755,0
20231108,121200,25850415,4755,4755,4755,4755,10
20231108,121100,25802865,4755,4755,4755,4755,0
20231108,121000,25802865,4755,4755,4755,4755,0
20231108,120900,25802865,4755,4755,4755,4755,105
20231108,120800,25303590,4730,4730,4730,4730,0
20231108,120700,25303590,4730,4740,4740,4730,150
20231108,120600,24593960,4760,4760,4760,4760,0
20231108,120500,24593960,4760,4760,4760,4760,0
20231108,120400,24593960,4760,4760,4760,4760,0
20231108,120300,24593960,4760,4760,4760,4760,0
20231108,120200,24593960,4760,4760,4760,4760,0
20231108,120100,24593960,4760,4760,4760,4760,0
20231108,120000,24593960,4760,4760,4760,4760,0
20231108,115900,24593960,4760,4760,4760,4760,0
20231108,115800,24593960,4760,4760,4760,4760,0
20231108,115700,24593960,4760,4760,4760,4760,0
20231108,115600,24593960,4760,4760,4760,4760,58
20231108,115500,24317880,4735,4735,4735,4735,0
20231108,115400,24317880,4735,4735,4735,4735,0
20231108,115300,24317880,4735,4735,4735,4735,0
20231108,115200,24317880,4735,4735,4735,4735,0
20231108,115100,24317880,4735,4735,4735,4735,0
20231108,115000,24317880,4735,4735,4735,4735,0
20231108,114900,24317880,4735,4735,4735,4735,0
20231108,114800,24317880,4735,4735,4735,4735,0
20231108,114700,24317880,4735,4735,4735,4735,0
20231108,114600,24317880,4735,4735,4735,4735,0
20231108,114500,24317880,4735,4735,4735,4735,0
20231108,114400,24317880,4735,4735,4735,4735,0
20231108,114300,24317880,4735,4735,4735,4735,0
20231108,114200,24317880,4735,4735,4735,4735,0
20231108,114100,24317880,4735,4735,4735,4735,0
20231108,114000,24317880,4735,4735,4735,4735,0
20231108,113900,24317880,4735,4740,4740,4735,465
20231108,113800,22116015,4735,4735,4735,4735,0
20231108,113700,22116015,4735,4735,4735,4735,0
20231108,113600,22116015,4735,4735,4735,4735,0
20231108,113500,22116015,4735,4735,4735,4735,0
20231108,113400,22116015,4735,4735,4735,4735,0
20231108,113300,22116015,4735,4735,4735,4735,0
20231108,113200,22116015,4735,4735,4735,4735,0
20231108,113100,22116015,4735,4735,4735,4735,0
20231108,113000,22116015,4735,4735,4735,4735,0
20231108,112900,22116015,4735,4735,4735,4735,0
20231108,112800,22116015,4735,4735,4735,4735,0
20231108,112700,22116015,4735,4735,4735,4735,0
20231108,112600,22116015,4735,4735,4735,4735,0
20231108,112500,22116015,4735,4735,4735,4735,0
20231108,112400,22116015,4735,4735,4735,4735,0
20231108,112300,22116015,4735,4735,4735,4735,0
20231108,112200,22116015,4735,4735,4735,4735,0
20231108,112100,22116015,4735,4735,4735,4735,0
20231108,112000,22116015,4735,4735,4735,4735,0
20231108,111900,22116015,4735,4735,4735,4735,0
20231108,111800,22116015,4735,4735,4735,4735,0
20231108,111700,22116015,4735,4735,4735,4735,0
20231108,111600,22116015,4735,4735,4735,4735,0
20231108,111500,22116015,4735,4740,4740,4735,1400
20231108,111400,15484905,4735,4735,4735,4735,0
20231108,111300,15484905,4735,4735,4735,4735,1
20231108,111200,15480170,4735,4735,4735,4735,0
20231108,111100,15480170,4735,4735,4735,4735,0
20231108,111000,15480170,4735,4735,4735,4735,0
20231108,110900,15480170,4735,4735,4735,4735,0
20231108,110800,15480170,4735,4735,4735,4735,0
20231108,110700,15480170,4735,4735,4735,4735,0
20231108,110600,15480170,4735,4735,4735,4735,0
20231108,110500,15480170,4735,4735,4735,4735,0
20231108,110400,15480170,4735,4735,4735,4735,0
20231108,110300,15480170,4735,4755,4755,4735,1240
20231108,110200,9597130,4760,4760,4760,4760,0
20231108,110100,9597130,4760,4760,4760,4760,0
20231108,110000,9597130,4760,4760,4760,4760,0
20231108,105900,9597130,4760,4760,4760,4760,0
20231108,105800,9597130,4760,4760,4760,4760,0
20231108,105700,9597130,4760,4760,4760,4760,0
20231108,105600,9597130,4760,4760,4760,4760,12
20231108,105500,9540010,4770,4770,4770,4770,0
20231108,105400,9540010,4770,4770,4770,4770,0
20231108,105300,9540010,4770,4770,4770,4770,0
20231108,105200,9540010,4770,4765,4770,4765,11
20231108,105100,9487550,4755,4755,4755,4755,29
20231108,105000,9349655,4775,4775,4775,4775,0
20231108,104900,9349655,4775,4775,4775,4775,0
20231108,104800,9349655,4775,4775,4775,4775,0
20231108,104700,9349655,4775,4775,4775,4775,0
20231108,104600,9349655,4775,4775,4775,4775,0
20231108,104500,9349655,4775,4720,4775,4715,1020
20231108,104400,4539140,4755,4755,4755,4755,0
20231108,104300,4539140,4755,4755,4755,4755,0
20231108,104200,4539140,4755,4735,4755,4735,4
20231108,104100,4520160,4720,4720,4720,4720,0
20231108,104000,4520160,4720,4720,4720,4720,0
20231108,103900,4520160,4720,4720,4720,4720,0
20231108,103800,4520160,4720,4720,4720,4720,0
20231108,103700,4520160,4720,4720,4720,4720,0
20231108,103600,4520160,4720,4720,4720,4720,0
20231108,103500,4520160,4720,4720,4720,4720,2
20231108,103400,4510720,4745,4745,4745,4745,0
20231108,103300,4510720,4745,4745,4745,4745,0
20231108,103200,4510720,4745,4745,4745,4745,0
20231108,103100,4510720,4745,4745,4745,4745,0
20231108,103000,4510720,4745,4745,4745,4745,0
20231108,102900,4510720,4745,4745,4745,4745,0
20231108,102800,4510720,4745,4745,4745,4745,0
20231108,102700,4510720,4745,4740,4745,4740,20
20231108,102600,4415880,4745,4745,4745,4745,0
20231108,102500,4415880,4745,4745,4745,4745,0
20231108,102400,4415880,4745,4745,4745,4745,11
20231108,102300,4363685,4745,4745,4745,4745,0
20231108,102200,4363685,4745,4745,4745,4745,1
20231108,102100,4358940,4715,4715,4715,4715,100
20231108,102000,3887440,4715,4715,4715,4715,0
20231108,101900,3887440,4715,4715,4715,4715,0
20231108,101800,3887440,4715,4725,4725,4715,10
20231108,101700,3840200,4765,4765,4765,4765,0
20231108,101600,3840200,4765,4765,4765,4765,0
20231108,101500,3840200,4765,4765,4765,4765,0
20231108,101400,3840200,4765,4765,4765,4765,0
20231108,101300,3840200,4765,4765,4765,4765,0
20231108,101200,3840200,4765,4765,4765,4765,0
20231108,101100,3840200,4765,4765,4765,4765,0
20231108,101000,3840200,4765,4765,4765,4765,0
20231108,100900,3840200,4765,4765,4765,4765,0
20231108,100800,3840200,4765,4765,4765,4765,0
20231108,100700,3840200,4765,4765,4765,4765,0
20231108,100600,3840200,4765,4765,4765,4765,1
20231108,100500,3835435,4725,4760,4760,4725,246
20231108,100400,2671310,4780,4780,4780,4780,0
20231108,100300,2671310,4780,4780,4780,4780,0
20231108,100200,2671310,4780,4785,4785,4780,39
20231108,100100,2484770,4785,4785,4785,4785,1
20231108,100000,2479985,4790,4790,4790,4790,20
20231108,095900,2384185,4795,4795,4795,4795,0
20231108,095800,2384185,4795,4795,4795,4795,0
20231108,095700,2384185,4795,4795,4795,4795,0
20231108,095600,2384185,4795,4795,4795,4795,0
20231108,095500,2384185,4795,4795,4795,4795,0
20231108,095400,2384185,4795,4795,4795,4795,0
20231108,095300,2384185,4795,4795,4795,4795,0
20231108,095200,2384185,4795,4795,4795,4795,0
20231108,095100,2384185,4795,4795,4795,4795,0
20231108,095000,2384185,4795,4795,4795,4795,0
20231108,094900,2384185,4795,4795,4795,4795,0
20231108,094800,2384185,4795,4795,4795,4795,0
20231108,094700,2384185,4795,4795,4795,4795,0
20231108,094600,2384185,4795,4795,4795,4795,0
20231108,094500,2384185,4795,4795,4795,4795,0
20231108,094400,2384185,4795,4795,4795,4795,0
20231108,094300,2384185,4795,4795,4795,4795,0
20231108,094200,2384185,4795,4795,4795,4795,0
20231108,094100,2384185,4795,4795,4795,4795,1
20231108,094000,2379390,4800,4800,4800,4800,0
20231108,093900,2379390,4800,4800,4800,4800,0
20231108,093800,2379390,4800,4800,4800,4800,0
20231108,093700,2379390,4800,4800,4800,4800,0
20231108,093600,2379390,4800,4800,4800,4800,0
20231108,093500,2379390,4800,4800,4800,4800,0
20231108,093400,2379390,4800,4800,4800,4800,0
20231108,093300,2379390,4800,4800,4800,4800,0
20231108,093200,2379390,4800,4800,4800,4800,1
20231108,093100,2374590,4755,4755,4755,4755,0
20231108,093000,2374590,4755,4755,4755,4755,0
20231108,092900,2374590,4755,4755,4755,4755,0
20231108,092800,2374590,4755,4755,4755,4755,0
20231108,092700,2374590,4755,4755,4755,4755,0
20231108,092600,2374590,4755,4765,4765,4755,2
20231108,092500,2365070,4805,4805,4805,4805,0
20231108,092400,2365070,4805,4805,4805,4805,0
20231108,092300,2365070,4805,4805,4805,4805,0
20231108,092200,2365070,4805,4805,4805,4805,0
20231108,092100,2365070,4805,4805,4805,4805,0
20231108,092000,2365070,4805,4805,4805,4805,0
20231108,091900,2365070,4805,4805,4805,4805,0
20231108,091800,2365070,4805,4805,4805,4805,0
20231108,091700,2365070,4805,4805,4805,4805,0
20231108,091600,2365070,4805,4805,4805,4805,1
20231108,091500,2360265,4770,4770,4770,4770,0
20231108,091400,2360265,4770,4770,4770,4770,0
20231108,091300,2360265,4770,4770,4770,4770,0
20231108,091200,2360265,4770,4770,4770,4770,0
20231108,091100,2360265,4770,4770,4770,4770,0
20231108,091000,2360265,4770,4770,4770,4770,2
20231108,090900,2350725,4775,4775,4775,4775,0
20231108,090800,2350725,4775,4800,4800,4775,11
20231108,090700,2298075,4800,4805,4805,4800,4
20231108,090600,2278860,4805,4805,4810,4805,12
20231108,090500,2221195,4810,4815,4830,4810,59
20231108,090400,1936835,4850,4850,4850,4850,0
20231108,090300,1936835,4850,4875,4905,4805,38
20231108,090200,1753725,4885,4735,4970,4735,261
20231108,090100,489885,4765,4735,4765,4735,20
20231108,090000,395085,4760,4760,4765,4760,83