KissMeData/002290/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,183600,14639685,2890,2890,2890,2890,703
20241108,183500,14639685,2890,2890,2890,2890,0
20241108,183400,14639685,2890,2890,2890,2890,0
20241108,183300,14639685,2890,2890,2890,2890,0
20241108,183200,14639685,2890,2890,2890,2890,0
20241108,183100,14639685,2890,2890,2890,2890,0
20241108,183000,14639685,2890,2890,2890,2890,0
20241108,182900,14639685,2890,2890,2890,2890,0
20241108,182800,14639685,2890,2890,2890,2890,0
20241108,182700,14639685,2890,2890,2890,2890,0
20241108,182600,14639685,2890,2890,2890,2890,0
20241108,182500,14639685,2890,2890,2890,2890,0
20241108,182400,14639685,2890,2890,2890,2890,0
20241108,182300,14639685,2890,2890,2890,2890,0
20241108,182200,14639685,2890,2890,2890,2890,0
20241108,182100,14639685,2890,2890,2890,2890,0
20241108,182000,14639685,2890,2890,2890,2890,0
20241108,181900,14639685,2890,2890,2890,2890,0
20241108,181800,14639685,2890,2890,2890,2890,0
20241108,181700,14639685,2890,2890,2890,2890,0
20241108,181600,14639685,2890,2890,2890,2890,0
20241108,181500,14639685,2890,2890,2890,2890,0
20241108,181400,14639685,2890,2890,2890,2890,0
20241108,181300,14639685,2890,2890,2890,2890,0
20241108,181200,14639685,2890,2890,2890,2890,0
20241108,181100,14639685,2890,2890,2890,2890,0
20241108,181000,14639685,2890,2890,2890,2890,0
20241108,180900,14639685,2890,2890,2890,2890,0
20241108,180800,14639685,2890,2890,2890,2890,0
20241108,180700,14639685,2890,2890,2890,2890,0
20241108,180600,14639685,2890,2890,2890,2890,703
20241108,180500,14639685,2890,2890,2890,2890,0
20241108,180400,14639685,2890,2890,2890,2890,0
20241108,180300,14639685,2890,2890,2890,2890,0
20241108,180200,14639685,2890,2890,2890,2890,0
20241108,180100,14639685,2890,2890,2890,2890,0
20241108,180000,14639685,2890,2890,2890,2890,0
20241108,175900,14639685,2890,2890,2890,2890,0
20241108,175800,14639685,2890,2890,2890,2890,0
20241108,175700,14639685,2890,2890,2890,2890,0
20241108,175600,14639685,2890,2890,2890,2890,0
20241108,175500,14639685,2890,2890,2890,2890,0
20241108,175400,14639685,2890,2890,2890,2890,0
20241108,175300,14639685,2890,2890,2890,2890,0
20241108,175200,14639685,2890,2890,2890,2890,0
20241108,175100,14639685,2890,2890,2890,2890,0
20241108,175000,14639685,2890,2890,2890,2890,0
20241108,174900,14639685,2890,2890,2890,2890,0
20241108,174800,14639685,2890,2890,2890,2890,0
20241108,174700,14639685,2890,2890,2890,2890,0
20241108,174600,14639685,2890,2890,2890,2890,0
20241108,174500,14639685,2890,2890,2890,2890,0
20241108,174400,14639685,2890,2890,2890,2890,0
20241108,174300,14639685,2890,2890,2890,2890,0
20241108,174200,14639685,2890,2890,2890,2890,0
20241108,174100,14639685,2890,2890,2890,2890,0
20241108,174000,14639685,2890,2890,2890,2890,0
20241108,173900,14639685,2890,2890,2890,2890,0
20241108,173800,14639685,2890,2890,2890,2890,0
20241108,173700,14639685,2890,2890,2890,2890,0
20241108,173600,14639685,2890,2890,2890,2890,703
20241108,173500,14639685,2890,2890,2890,2890,0
20241108,173400,14639685,2890,2890,2890,2890,0
20241108,173300,14639685,2890,2890,2890,2890,0
20241108,173200,14639685,2890,2890,2890,2890,0
20241108,173100,14639685,2890,2890,2890,2890,0
20241108,173000,14639685,2890,2890,2890,2890,0
20241108,172900,14639685,2890,2890,2890,2890,0
20241108,172800,14639685,2890,2890,2890,2890,0
20241108,172700,14639685,2890,2890,2890,2890,0
20241108,172600,14639685,2890,2890,2890,2890,0
20241108,172500,14639685,2890,2890,2890,2890,0
20241108,172400,14639685,2890,2890,2890,2890,0
20241108,172300,14639685,2890,2890,2890,2890,0
20241108,172200,14639685,2890,2890,2890,2890,0
20241108,172100,14639685,2890,2890,2890,2890,0
20241108,172000,14639685,2890,2890,2890,2890,0
20241108,171900,14639685,2890,2890,2890,2890,0
20241108,171800,14639685,2890,2890,2890,2890,0
20241108,171700,14639685,2890,2890,2890,2890,0
20241108,171600,14639685,2890,2890,2890,2890,0
20241108,171500,14639685,2890,2890,2890,2890,0
20241108,171400,14639685,2890,2890,2890,2890,0
20241108,171300,14639685,2890,2890,2890,2890,0
20241108,171200,14639685,2890,2890,2890,2890,0
20241108,171100,14639685,2890,2890,2890,2890,0
20241108,171000,14639685,2890,2890,2890,2890,0
20241108,170900,14639685,2890,2890,2890,2890,0
20241108,170800,14639685,2890,2890,2890,2890,0
20241108,170700,14639685,2890,2890,2890,2890,0
20241108,170600,14639685,2890,2890,2890,2890,703
20241108,170500,14639685,2890,2890,2890,2890,0
20241108,170400,14639685,2890,2890,2890,2890,0
20241108,170300,14639685,2890,2890,2890,2890,0
20241108,170200,14639685,2890,2890,2890,2890,0
20241108,170100,14639685,2890,2890,2890,2890,0
20241108,170000,14639685,2890,2890,2890,2890,0
20241108,165900,14639685,2890,2890,2890,2890,0
20241108,165800,14639685,2890,2890,2890,2890,0
20241108,165700,14639685,2890,2890,2890,2890,0
20241108,165600,14639685,2890,2890,2890,2890,0
20241108,165500,14639685,2890,2890,2890,2890,0
20241108,165400,14639685,2890,2890,2890,2890,0
20241108,165300,14639685,2890,2890,2890,2890,0
20241108,165200,14639685,2890,2890,2890,2890,0
20241108,165100,14639685,2890,2890,2890,2890,0
20241108,165000,14639685,2890,2890,2890,2890,0
20241108,164900,14639685,2890,2890,2890,2890,0
20241108,164800,14639685,2890,2890,2890,2890,0
20241108,164700,14639685,2890,2890,2890,2890,0
20241108,164600,14639685,2890,2890,2890,2890,0
20241108,164500,14639685,2890,2890,2890,2890,0
20241108,164400,14639685,2890,2890,2890,2890,0
20241108,164300,14639685,2890,2890,2890,2890,0
20241108,164200,14639685,2890,2890,2890,2890,0
20241108,164100,14639685,2890,2890,2890,2890,0
20241108,164000,14639685,2890,2890,2890,2890,0
20241108,163900,14639685,2890,2890,2890,2890,0
20241108,163800,14639685,2890,2890,2890,2890,0
20241108,163700,14639685,2890,2890,2890,2890,0
20241108,163600,14639685,2890,2890,2890,2890,703
20241108,163500,14639685,2890,2890,2890,2890,0
20241108,163400,14639685,2890,2890,2890,2890,0
20241108,163300,14639685,2890,2890,2890,2890,0
20241108,163200,14639685,2890,2890,2890,2890,0
20241108,163100,14639685,2890,2890,2890,2890,0
20241108,163000,14639685,2890,2890,2890,2890,0
20241108,162900,14639685,2890,2890,2890,2890,0
20241108,162800,14639685,2890,2890,2890,2890,0
20241108,162700,14639685,2890,2890,2890,2890,0
20241108,162600,14639685,2890,2890,2890,2890,0
20241108,162500,14639685,2890,2890,2890,2890,0
20241108,162400,14639685,2890,2890,2890,2890,0
20241108,162300,14639685,2890,2890,2890,2890,0
20241108,162200,14639685,2890,2890,2890,2890,0
20241108,162100,14639685,2890,2890,2890,2890,0
20241108,162000,14639685,2890,2890,2890,2890,0
20241108,161900,14639685,2890,2890,2890,2890,0
20241108,161800,14639685,2890,2890,2890,2890,0
20241108,161700,14639685,2890,2890,2890,2890,0
20241108,161600,14639685,2890,2890,2890,2890,0
20241108,161500,14639685,2890,2890,2890,2890,0
20241108,161400,14639685,2890,2890,2890,2890,0
20241108,161300,14639685,2890,2890,2890,2890,0
20241108,161200,14639685,2890,2890,2890,2890,0
20241108,161100,14639685,2890,2890,2890,2890,0
20241108,161000,14639685,2890,2890,2890,2890,0
20241108,160900,14639685,2890,2890,2890,2890,0
20241108,160800,14639685,2890,2890,2890,2890,0
20241108,160700,14639685,2890,2890,2890,2890,0
20241108,160600,14639685,2890,2890,2890,2890,703
20241108,160500,14639685,2890,2890,2890,2890,0
20241108,160400,14639685,2890,2890,2890,2890,0
20241108,160300,14639685,2890,2890,2890,2890,0
20241108,160200,14639685,2890,2890,2890,2890,0
20241108,160100,14639685,2890,2890,2890,2890,0
20241108,160000,14639685,2890,2890,2890,2890,0
20241108,155900,14639685,2890,2890,2890,2890,0
20241108,155800,14639685,2890,2890,2890,2890,0
20241108,155700,14639685,2890,2890,2890,2890,0
20241108,155600,14639685,2890,2890,2890,2890,0
20241108,155500,14639685,2890,2890,2890,2890,0
20241108,155400,14639685,2890,2890,2890,2890,0
20241108,155300,14639685,2890,2890,2890,2890,0
20241108,155200,14639685,2890,2890,2890,2890,0
20241108,155100,14639685,2890,2890,2890,2890,0
20241108,155000,14639685,2890,2890,2890,2890,0
20241108,154900,14639685,2890,2890,2890,2890,0
20241108,154800,14639685,2890,2890,2890,2890,0
20241108,154700,14639685,2890,2890,2890,2890,0
20241108,154600,14639685,2890,2890,2890,2890,0
20241108,154500,14639685,2890,2890,2890,2890,0
20241108,154400,14639685,2890,2890,2890,2890,0
20241108,154300,14639685,2890,2890,2890,2890,0
20241108,154200,14639685,2890,2890,2890,2890,0
20241108,154100,14639685,2890,2890,2890,2890,0
20241108,154000,14639685,2890,2890,2890,2890,0
20241108,153900,14639685,2890,2890,2890,2890,0
20241108,153800,14639685,2890,2890,2890,2890,0
20241108,153700,14639685,2890,2890,2890,2890,0
20241108,153600,14639685,2890,2890,2890,2890,703
20241108,153500,14639685,2890,2890,2890,2890,0
20241108,153400,14639685,2890,2890,2890,2890,0
20241108,153300,14639685,2890,2890,2890,2890,0
20241108,153200,14639685,2890,2890,2890,2890,0
20241108,153100,14639685,2890,2890,2890,2890,0
20241108,153000,14639685,2890,2890,2890,2890,703
20241108,152900,12608015,2885,2885,2885,2885,0
20241108,152800,12608015,2885,2885,2885,2885,0
20241108,152700,12608015,2885,2885,2885,2885,0
20241108,152600,12608015,2885,2885,2885,2885,0
20241108,152500,12608015,2885,2885,2885,2885,0
20241108,152400,12608015,2885,2885,2885,2885,0
20241108,152300,12608015,2885,2885,2885,2885,0
20241108,152200,12608015,2885,2885,2885,2885,0
20241108,152100,12608015,2885,2885,2885,2885,0
20241108,152000,12608015,2885,2885,2885,2885,0
20241108,151900,12608015,2885,2885,2885,2885,4
20241108,151800,12596475,2885,2885,2885,2885,0
20241108,151700,12596475,2885,2885,2885,2885,0
20241108,151600,12596475,2885,2885,2885,2885,0
20241108,151500,12596475,2885,2885,2885,2885,4
20241108,151400,12584935,2885,2885,2885,2885,0
20241108,151300,12584935,2885,2885,2885,2885,0
20241108,151200,12584935,2885,2885,2885,2885,0
20241108,151100,12584935,2885,2885,2885,2885,0
20241108,151000,12584935,2885,2885,2885,2885,8
20241108,150900,12561855,2885,2885,2885,2885,0
20241108,150800,12561855,2885,2885,2885,2885,0
20241108,150700,12561855,2885,2885,2885,2885,0
20241108,150600,12561855,2885,2885,2885,2885,0
20241108,150500,12561855,2885,2885,2885,2885,0
20241108,150400,12561855,2885,2885,2885,2885,0
20241108,150300,12561855,2885,2885,2885,2885,0
20241108,150200,12561855,2885,2885,2885,2885,0
20241108,150100,12561855,2885,2885,2885,2885,0
20241108,150000,12561855,2885,2885,2885,2885,0
20241108,145900,12561855,2885,2885,2885,2885,3
20241108,145800,12553200,2885,2885,2885,2885,0
20241108,145700,12553200,2885,2885,2885,2885,0
20241108,145600,12553200,2885,2885,2885,2885,124
20241108,145500,12195460,2885,2885,2885,2885,0
20241108,145400,12195460,2885,2885,2885,2885,0
20241108,145300,12195460,2885,2885,2885,2885,0
20241108,145200,12195460,2885,2885,2885,2885,0
20241108,145100,12195460,2885,2885,2885,2885,3
20241108,145000,12186805,2885,2885,2885,2885,0
20241108,144900,12186805,2885,2885,2885,2885,0
20241108,144800,12186805,2885,2885,2885,2885,3
20241108,144700,12178150,2885,2885,2885,2885,0
20241108,144600,12178150,2885,2885,2885,2885,0
20241108,144500,12178150,2885,2885,2885,2885,0
20241108,144400,12178150,2885,2885,2885,2885,0
20241108,144300,12178150,2885,2885,2885,2885,0
20241108,144200,12178150,2885,2885,2885,2885,0
20241108,144100,12178150,2885,2885,2885,2885,3
20241108,144000,12169495,2890,2890,2890,2890,0
20241108,143900,12169495,2890,2890,2890,2890,0
20241108,143800,12169495,2890,2890,2890,2890,6
20241108,143700,12152155,2890,2890,2890,2890,0
20241108,143600,12152155,2890,2890,2890,2890,0
20241108,143500,12152155,2890,2890,2890,2890,0
20241108,143400,12152155,2890,2890,2890,2890,0
20241108,143300,12152155,2890,2890,2890,2890,3
20241108,143200,12143485,2900,2900,2900,2900,0
20241108,143100,12143485,2900,2900,2900,2900,0
20241108,143000,12143485,2900,2900,2900,2900,0
20241108,142900,12143485,2900,2900,2900,2900,0
20241108,142800,12143485,2900,2900,2900,2900,0
20241108,142700,12143485,2900,2900,2900,2900,0
20241108,142600,12143485,2900,2900,2900,2900,0
20241108,142500,12143485,2900,2900,2900,2900,0
20241108,142400,12143485,2900,2900,2900,2900,0
20241108,142300,12143485,2900,2900,2900,2900,0
20241108,142200,12143485,2900,2900,2900,2900,0
20241108,142100,12143485,2900,2900,2900,2900,0
20241108,142000,12143485,2900,2900,2900,2900,0
20241108,141900,12143485,2900,2900,2900,2900,0
20241108,141800,12143485,2900,2890,2900,2890,20
20241108,141700,12085595,2885,2885,2885,2885,0
20241108,141600,12085595,2885,2885,2885,2885,0
20241108,141500,12085595,2885,2885,2885,2885,0
20241108,141400,12085595,2885,2885,2885,2885,0
20241108,141300,12085595,2885,2885,2885,2885,26
20241108,141200,12010585,2875,2875,2880,2875,471
20241108,141100,10655615,2880,2880,2880,2880,0
20241108,141000,10655615,2880,2880,2880,2880,0
20241108,140900,10655615,2880,2880,2880,2880,0
20241108,140800,10655615,2880,2880,2880,2880,0
20241108,140700,10655615,2880,2880,2880,2880,0
20241108,140600,10655615,2880,2880,2880,2880,0
20241108,140500,10655615,2880,2880,2880,2880,0
20241108,140400,10655615,2880,2880,2880,2880,0
20241108,140300,10655615,2880,2880,2880,2880,0
20241108,140200,10655615,2880,2880,2880,2880,0
20241108,140100,10655615,2880,2880,2880,2880,0
20241108,140000,10655615,2880,2880,2880,2880,3
20241108,135900,10646975,2875,2875,2875,2875,0
20241108,135800,10646975,2875,2875,2875,2875,0
20241108,135700,10646975,2875,2875,2875,2875,0
20241108,135600,10646975,2875,2875,2875,2875,3
20241108,135500,10638350,2875,2875,2875,2875,0
20241108,135400,10638350,2875,2875,2875,2875,0
20241108,135300,10638350,2875,2875,2875,2875,0
20241108,135200,10638350,2875,2875,2875,2875,0
20241108,135100,10638350,2875,2875,2875,2875,3
20241108,135000,10629725,2880,2880,2880,2880,0
20241108,134900,10629725,2880,2880,2880,2880,0
20241108,134800,10629725,2880,2880,2880,2880,135
20241108,134700,10240925,2880,2880,2880,2880,0
20241108,134600,10240925,2880,2880,2880,2880,0
20241108,134500,10240925,2880,2880,2880,2880,0
20241108,134400,10240925,2880,2880,2880,2880,0
20241108,134300,10240925,2880,2880,2880,2880,0
20241108,134200,10240925,2880,2880,2880,2880,0
20241108,134100,10240925,2880,2880,2880,2880,0
20241108,134000,10240925,2880,2880,2880,2880,3
20241108,133900,10232285,2880,2880,2880,2880,0
20241108,133800,10232285,2880,2880,2880,2880,0
20241108,133700,10232285,2880,2880,2880,2880,0
20241108,133600,10232285,2880,2880,2880,2880,0
20241108,133500,10232285,2880,2880,2880,2880,0
20241108,133400,10232285,2880,2880,2880,2880,0
20241108,133300,10232285,2880,2880,2880,2880,3
20241108,133200,10223645,2895,2885,2895,2885,75
20241108,133100,10007240,2900,2900,2900,2900,0
20241108,133000,10007240,2900,2880,2900,2880,10
20241108,132900,9978315,2880,2880,2880,2880,0
20241108,132800,9978315,2880,2880,2880,2880,0
20241108,132700,9978315,2880,2880,2880,2880,0
20241108,132600,9978315,2880,2880,2880,2880,0
20241108,132500,9978315,2880,2880,2880,2880,3
20241108,132400,9969675,2880,2880,2880,2880,0
20241108,132300,9969675,2880,2880,2880,2880,0
20241108,132200,9969675,2880,2880,2880,2880,0
20241108,132100,9969675,2880,2880,2880,2880,0
20241108,132000,9969675,2880,2880,2880,2880,0
20241108,131900,9969675,2880,2880,2880,2880,3
20241108,131800,9961035,2875,2875,2875,2875,0
20241108,131700,9961035,2875,2875,2875,2875,3
20241108,131600,9952410,2880,2880,2880,2880,0
20241108,131500,9952410,2880,2880,2880,2880,0
20241108,131400,9952410,2880,2880,2880,2880,0
20241108,131300,9952410,2880,2880,2880,2880,0
20241108,131200,9952410,2880,2880,2880,2880,0
20241108,131100,9952410,2880,2880,2880,2880,0
20241108,131000,9952410,2880,2880,2880,2880,0
20241108,130900,9952410,2880,2880,2880,2880,0
20241108,130800,9952410,2880,2880,2880,2880,0
20241108,130700,9952410,2880,2880,2880,2880,18
20241108,130600,9900570,2875,2875,2875,2875,3
20241108,130500,9891945,2875,2875,2875,2875,0
20241108,130400,9891945,2875,2875,2875,2875,0
20241108,130300,9891945,2875,2875,2875,2875,0
20241108,130200,9891945,2875,2875,2875,2875,0
20241108,130100,9891945,2875,2875,2875,2875,4
20241108,130000,9880445,2875,2875,2875,2875,0
20241108,125900,9880445,2875,2875,2875,2875,0
20241108,125800,9880445,2875,2875,2875,2875,0
20241108,125700,9880445,2875,2875,2875,2875,0
20241108,125600,9880445,2875,2875,2875,2875,3
20241108,125500,9871820,2875,2875,2875,2875,0
20241108,125400,9871820,2875,2875,2875,2875,0
20241108,125300,9871820,2875,2875,2875,2875,0
20241108,125200,9871820,2875,2875,2875,2875,0
20241108,125100,9871820,2875,2875,2875,2875,3
20241108,125000,9863195,2900,2900,2900,2900,0
20241108,124900,9863195,2900,2900,2900,2900,0
20241108,124800,9863195,2900,2900,2900,2900,0
20241108,124700,9863195,2900,2900,2900,2900,0
20241108,124600,9863195,2900,2900,2900,2900,0
20241108,124500,9863195,2900,2900,2900,2900,0
20241108,124400,9863195,2900,2900,2900,2900,0
20241108,124300,9863195,2900,2885,2900,2885,20
20241108,124200,9805415,2895,2895,2895,2895,0
20241108,124100,9805415,2895,2895,2895,2895,0
20241108,124000,9805415,2895,2895,2895,2895,0
20241108,123900,9805415,2895,2895,2895,2895,0
20241108,123800,9805415,2895,2885,2895,2885,29
20241108,123700,9721730,2880,2880,2880,2880,0
20241108,123600,9721730,2880,2880,2880,2880,0
20241108,123500,9721730,2880,2880,2880,2880,0
20241108,123400,9721730,2880,2880,2880,2880,0
20241108,123300,9721730,2880,2880,2880,2880,20
20241108,123200,9664130,2895,2895,2895,2895,0
20241108,123100,9664130,2895,2895,2895,2895,0
20241108,123000,9664130,2895,2895,2895,2895,0
20241108,122900,9664130,2895,2895,2895,2895,0
20241108,122800,9664130,2895,2895,2895,2895,0
20241108,122700,9664130,2895,2895,2895,2895,0
20241108,122600,9664130,2895,2885,2895,2885,3
20241108,122500,9655455,2895,2895,2895,2895,0
20241108,122400,9655455,2895,2895,2895,2895,0
20241108,122300,9655455,2895,2895,2895,2895,0
20241108,122200,9655455,2895,2895,2895,2895,0
20241108,122100,9655455,2895,2895,2895,2895,0
20241108,122000,9655455,2895,2895,2895,2895,0
20241108,121900,9655455,2895,2885,2900,2885,71
20241108,121800,9450595,2880,2880,2880,2880,0
20241108,121700,9450595,2880,2880,2880,2880,24
20241108,121600,9381475,2880,2880,2880,2880,16
20241108,121500,9335395,2885,2885,2885,2885,0
20241108,121400,9335395,2885,2885,2885,2885,0
20241108,121300,9335395,2885,2885,2885,2885,0
20241108,121200,9335395,2885,2885,2885,2885,0
20241108,121100,9335395,2885,2885,2885,2885,1
20241108,121000,9332510,2895,2895,2895,2895,0
20241108,120900,9332510,2895,2895,2895,2895,0
20241108,120800,9332510,2895,2885,2900,2885,19
20241108,120700,9277500,2895,2895,2895,2895,0
20241108,120600,9277500,2895,2895,2895,2895,0
20241108,120500,9277500,2895,2895,2895,2895,0
20241108,120400,9277500,2895,2895,2895,2895,0
20241108,120300,9277500,2895,2895,2895,2895,0
20241108,120200,9277500,2895,2895,2895,2895,0
20241108,120100,9277500,2895,2895,2895,2895,0
20241108,120000,9277500,2895,2895,2895,2895,0
20241108,115900,9277500,2895,2895,2895,2895,0
20241108,115800,9277500,2895,2895,2895,2895,0
20241108,115700,9277500,2895,2895,2895,2895,0
20241108,115600,9277500,2895,2895,2895,2895,0
20241108,115500,9277500,2895,2895,2895,2895,0
20241108,115400,9277500,2895,2895,2895,2895,0
20241108,115300,9277500,2895,2895,2895,2895,0
20241108,115200,9277500,2895,2895,2895,2895,0
20241108,115100,9277500,2895,2895,2895,2895,0
20241108,115000,9277500,2895,2895,2895,2895,0
20241108,114900,9277500,2895,2895,2895,2895,0
20241108,114800,9277500,2895,2895,2895,2895,0
20241108,114700,9277500,2895,2895,2895,2895,0
20241108,114600,9277500,2895,2895,2895,2895,0
20241108,114500,9277500,2895,2895,2895,2895,0
20241108,114400,9277500,2895,2895,2895,2895,0
20241108,114300,9277500,2895,2895,2895,2895,0
20241108,114200,9277500,2895,2895,2895,2895,0
20241108,114100,9277500,2895,2895,2895,2895,0
20241108,114000,9277500,2895,2890,2895,2890,13
20241108,113900,9239920,2900,2900,2900,2900,0
20241108,113800,9239920,2900,2900,2900,2900,0
20241108,113700,9239920,2900,2890,2900,2890,20
20241108,113600,9182055,2885,2885,2885,2885,0
20241108,113500,9182055,2885,2885,2885,2885,0
20241108,113400,9182055,2885,2885,2885,2885,0
20241108,113300,9182055,2885,2885,2885,2885,271
20241108,113200,8400220,2875,2875,2875,2875,0
20241108,113100,8400220,2875,2875,2875,2875,0
20241108,113000,8400220,2875,2875,2875,2875,0
20241108,112900,8400220,2875,2875,2875,2875,0
20241108,112800,8400220,2875,2875,2875,2875,0
20241108,112700,8400220,2875,2875,2875,2875,0
20241108,112600,8400220,2875,2875,2875,2875,0
20241108,112500,8400220,2875,2875,2875,2875,0
20241108,112400,8400220,2875,2875,2875,2875,14
20241108,112300,8359970,2875,2875,2875,2875,41
20241108,112200,8242095,2870,2870,2870,2870,0
20241108,112100,8242095,2870,2870,2870,2870,0
20241108,112000,8242095,2870,2870,2870,2870,0
20241108,111900,8242095,2870,2870,2870,2870,0
20241108,111800,8242095,2870,2870,2870,2870,0
20241108,111700,8242095,2870,2870,2870,2870,0
20241108,111600,8242095,2870,2870,2870,2870,0
20241108,111500,8242095,2870,2870,2870,2870,0
20241108,111400,8242095,2870,2870,2870,2870,0
20241108,111300,8242095,2870,2870,2870,2870,3
20241108,111200,8233485,2875,2875,2875,2875,1
20241108,111100,8230610,2885,2875,2885,2875,16
20241108,111000,8184570,2875,2875,2875,2875,0
20241108,110900,8184570,2875,2875,2875,2875,0
20241108,110800,8184570,2875,2875,2875,2875,0
20241108,110700,8184570,2875,2875,2875,2875,114
20241108,110600,7856820,2870,2870,2870,2870,3
20241108,110500,7848210,2875,2875,2875,2875,0
20241108,110400,7848210,2875,2875,2875,2875,19
20241108,110300,7793585,2880,2880,2880,2880,0
20241108,110200,7793585,2880,2880,2880,2880,0
20241108,110100,7793585,2880,2885,2885,2880,23
20241108,110000,7727320,2885,2885,2885,2885,0
20241108,105900,7727320,2885,2885,2885,2885,0
20241108,105800,7727320,2885,2885,2885,2885,0
20241108,105700,7727320,2885,2885,2885,2885,0
20241108,105600,7727320,2885,2885,2885,2885,0
20241108,105500,7727320,2885,2885,2885,2885,0
20241108,105400,7727320,2885,2885,2885,2885,0
20241108,105300,7727320,2885,2885,2885,2885,0
20241108,105200,7727320,2885,2885,2885,2885,11
20241108,105100,7695585,2900,2900,2900,2900,0
20241108,105000,7695585,2900,2900,2900,2900,0
20241108,104900,7695585,2900,2890,2900,2890,10
20241108,104800,7666595,2900,2900,2900,2900,2
20241108,104700,7660795,2890,2890,2890,2890,156
20241108,104600,7209955,2890,2890,2890,2890,0
20241108,104500,7209955,2890,2890,2890,2890,0
20241108,104400,7209955,2890,2890,2890,2890,200
20241108,104300,6631955,2900,2900,2900,2900,0
20241108,104200,6631955,2900,2900,2900,2900,0
20241108,104100,6631955,2900,2900,2900,2900,1
20241108,104000,6629055,2890,2890,2890,2890,0
20241108,103900,6629055,2890,2890,2890,2890,0
20241108,103800,6629055,2890,2895,2895,2890,660
20241108,103700,4718595,2895,2895,2895,2895,0
20241108,103600,4718595,2895,2895,2895,2895,0
20241108,103500,4718595,2895,2895,2895,2895,0
20241108,103400,4718595,2895,2895,2895,2895,0
20241108,103300,4718595,2895,2895,2895,2895,0
20241108,103200,4718595,2895,2895,2895,2895,0
20241108,103100,4718595,2895,2895,2895,2895,0
20241108,103000,4718595,2895,2895,2895,2895,0
20241108,102900,4718595,2895,2895,2895,2895,0
20241108,102800,4718595,2895,2895,2895,2895,0
20241108,102700,4718595,2895,2895,2895,2895,0
20241108,102600,4718595,2895,2895,2895,2895,0
20241108,102500,4718595,2895,2895,2895,2895,0
20241108,102400,4718595,2895,2895,2895,2895,0
20241108,102300,4718595,2895,2895,2895,2895,0
20241108,102200,4718595,2895,2895,2895,2895,0
20241108,102100,4718595,2895,2895,2895,2895,0
20241108,102000,4718595,2895,2895,2895,2895,0
20241108,101900,4718595,2895,2895,2895,2895,0
20241108,101800,4718595,2895,2895,2895,2895,0
20241108,101700,4718595,2895,2895,2895,2895,0
20241108,101600,4718595,2895,2895,2895,2895,0
20241108,101500,4718595,2895,2895,2895,2895,0
20241108,101400,4718595,2895,2895,2895,2895,0
20241108,101300,4718595,2895,2895,2895,2895,0
20241108,101200,4718595,2895,2895,2895,2895,0
20241108,101100,4718595,2895,2895,2895,2895,0
20241108,101000,4718595,2895,2895,2895,2895,0
20241108,100900,4718595,2895,2895,2895,2895,0
20241108,100800,4718595,2895,2895,2895,2895,0
20241108,100700,4718595,2895,2900,2900,2895,11
20241108,100600,4686700,2910,2910,2910,2910,0
20241108,100500,4686700,2910,2910,2910,2910,0
20241108,100400,4686700,2910,2910,2910,2910,0
20241108,100300,4686700,2910,2910,2910,2910,0
20241108,100200,4686700,2910,2910,2910,2910,0
20241108,100100,4686700,2910,2910,2910,2910,0
20241108,100000,4686700,2910,2910,2910,2910,0
20241108,095900,4686700,2910,2910,2910,2910,0
20241108,095800,4686700,2910,2910,2910,2910,0
20241108,095700,4686700,2910,2910,2910,2910,0
20241108,095600,4686700,2910,2910,2910,2910,0
20241108,095500,4686700,2910,2910,2910,2910,0
20241108,095400,4686700,2910,2910,2910,2910,0
20241108,095300,4686700,2910,2910,2910,2910,0
20241108,095200,4686700,2910,2910,2910,2910,0
20241108,095100,4686700,2910,2910,2910,2910,0
20241108,095000,4686700,2910,2910,2910,2910,0
20241108,094900,4686700,2910,2910,2910,2910,20
20241108,094800,4628500,2910,2910,2910,2910,20
20241108,094700,4570300,2895,2895,2895,2895,0
20241108,094600,4570300,2895,2895,2895,2895,2
20241108,094500,4564510,2910,2895,2910,2895,349
20241108,094400,3554125,2895,2895,2895,2895,5
20241108,094300,3539650,2895,2895,2895,2895,0
20241108,094200,3539650,2895,2895,2895,2895,6
20241108,094100,3522280,2910,2910,2910,2910,0
20241108,094000,3522280,2910,2910,2910,2910,0
20241108,093900,3522280,2910,2910,2910,2910,0
20241108,093800,3522280,2910,2910,2910,2910,0
20241108,093700,3522280,2910,2900,2910,2890,696
20241108,093600,1509060,2900,2900,2900,2900,0
20241108,093500,1509060,2900,2900,2900,2900,0
20241108,093400,1509060,2900,2900,2900,2900,0
20241108,093300,1509060,2900,2900,2900,2900,0
20241108,093200,1509060,2900,2900,2900,2900,0
20241108,093100,1509060,2900,2900,2900,2900,0
20241108,093000,1509060,2900,2900,2900,2900,10
20241108,092900,1480060,2900,2900,2900,2900,0
20241108,092800,1480060,2900,2900,2900,2900,369
20241108,092700,409960,2900,2900,2900,2900,0
20241108,092600,409960,2900,2900,2900,2900,0
20241108,092500,409960,2900,2900,2900,2900,1
20241108,092400,407060,2900,2900,2900,2900,0
20241108,092300,407060,2900,2900,2900,2900,0
20241108,092200,407060,2900,2900,2900,2900,0
20241108,092100,407060,2900,2900,2900,2900,4
20241108,092000,395460,2900,2900,2900,2900,0
20241108,091900,395460,2900,2900,2900,2900,0
20241108,091800,395460,2900,2910,2910,2900,8
20241108,091700,372200,2910,2910,2910,2910,0
20241108,091600,372200,2910,2910,2910,2910,0
20241108,091500,372200,2910,2900,2910,2900,8
20241108,091400,348940,2915,2915,2915,2915,0
20241108,091300,348940,2915,2915,2915,2915,0
20241108,091200,348940,2915,2915,2915,2915,0
20241108,091100,348940,2915,2915,2915,2915,0
20241108,091000,348940,2915,2915,2915,2915,0
20241108,090900,348940,2915,2915,2915,2915,0
20241108,090800,348940,2915,2915,2915,2915,0
20241108,090700,348940,2915,2915,2915,2915,0
20241108,090600,348940,2915,2915,2915,2915,0
20241108,090500,348940,2915,2915,2915,2915,0
20241108,090400,348940,2915,2900,2915,2900,100
20241108,090300,58000,2900,2900,2900,2900,0
20241108,090200,58000,2900,2900,2900,2900,0
20241108,090100,58000,2900,2900,2900,2900,0
20241108,090000,58000,2900,2900,2900,2900,20