KissMeData/004310/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,184200,257443065,4090,4090,4090,4090,2628
20231108,184100,257443065,4090,4090,4090,4090,0
20231108,184000,257443065,4090,4090,4090,4090,0
20231108,183900,257443065,4090,4090,4090,4090,0
20231108,183800,257443065,4090,4090,4090,4090,0
20231108,183700,257443065,4090,4090,4090,4090,0
20231108,183600,257443065,4090,4090,4090,4090,0
20231108,183500,257443065,4090,4090,4090,4090,0
20231108,183400,257443065,4090,4090,4090,4090,0
20231108,183300,257443065,4090,4090,4090,4090,0
20231108,183200,257443065,4090,4090,4090,4090,0
20231108,183100,257443065,4090,4090,4090,4090,0
20231108,183000,257443065,4090,4090,4090,4090,0
20231108,182900,257443065,4090,4090,4090,4090,0
20231108,182800,257443065,4090,4090,4090,4090,0
20231108,182700,257443065,4090,4090,4090,4090,0
20231108,182600,257443065,4090,4090,4090,4090,0
20231108,182500,257443065,4090,4090,4090,4090,0
20231108,182400,257443065,4090,4090,4090,4090,0
20231108,182300,257443065,4090,4090,4090,4090,0
20231108,182200,257443065,4090,4090,4090,4090,0
20231108,182100,257443065,4090,4090,4090,4090,0
20231108,182000,257443065,4090,4090,4090,4090,0
20231108,181900,257443065,4090,4090,4090,4090,0
20231108,181800,257443065,4090,4090,4090,4090,0
20231108,181700,257443065,4090,4090,4090,4090,0
20231108,181600,257443065,4090,4090,4090,4090,0
20231108,181500,257443065,4090,4090,4090,4090,0
20231108,181400,257443065,4090,4090,4090,4090,0
20231108,181300,257443065,4090,4090,4090,4090,0
20231108,181200,257443065,4090,4090,4090,4090,2628
20231108,181100,257443065,4090,4090,4090,4090,0
20231108,181000,257443065,4090,4090,4090,4090,0
20231108,180900,257443065,4090,4090,4090,4090,0
20231108,180800,257443065,4090,4090,4090,4090,0
20231108,180700,257443065,4090,4090,4090,4090,0
20231108,180600,257443065,4090,4090,4090,4090,0
20231108,180500,257443065,4090,4090,4090,4090,0
20231108,180400,257443065,4090,4090,4090,4090,0
20231108,180300,257443065,4090,4090,4090,4090,0
20231108,180200,257443065,4090,4090,4090,4090,0
20231108,180100,257443065,4090,4090,4090,4090,0
20231108,180000,257443065,4090,4090,4090,4090,0
20231108,175900,257443065,4090,4090,4090,4090,0
20231108,175800,257443065,4090,4090,4090,4090,0
20231108,175700,257443065,4090,4090,4090,4090,0
20231108,175600,257443065,4090,4090,4090,4090,0
20231108,175500,257443065,4090,4090,4090,4090,0
20231108,175400,257443065,4090,4090,4090,4090,0
20231108,175300,257443065,4090,4090,4090,4090,0
20231108,175200,257443065,4090,4090,4090,4090,0
20231108,175100,257443065,4090,4090,4090,4090,0
20231108,175000,257443065,4090,4090,4090,4090,0
20231108,174900,257443065,4090,4090,4090,4090,0
20231108,174800,257443065,4090,4090,4090,4090,0
20231108,174700,257443065,4090,4090,4090,4090,0
20231108,174600,257443065,4090,4090,4090,4090,0
20231108,174500,257443065,4090,4090,4090,4090,0
20231108,174400,257443065,4090,4090,4090,4090,0
20231108,174300,257443065,4090,4090,4090,4090,0
20231108,174200,257443065,4090,4090,4090,4090,2628
20231108,174100,257443065,4090,4090,4090,4090,0
20231108,174000,257443065,4090,4090,4090,4090,0
20231108,173900,257443065,4090,4090,4090,4090,0
20231108,173800,257443065,4090,4090,4090,4090,0
20231108,173700,257443065,4090,4090,4090,4090,0
20231108,173600,257443065,4090,4090,4090,4090,0
20231108,173500,257443065,4090,4090,4090,4090,0
20231108,173400,257443065,4090,4090,4090,4090,0
20231108,173300,257443065,4090,4090,4090,4090,0
20231108,173200,257443065,4090,4090,4090,4090,0
20231108,173100,257443065,4090,4090,4090,4090,0
20231108,173000,257443065,4090,4090,4090,4090,0
20231108,172900,257443065,4090,4090,4090,4090,0
20231108,172800,257443065,4090,4090,4090,4090,0
20231108,172700,257443065,4090,4090,4090,4090,0
20231108,172600,257443065,4090,4090,4090,4090,0
20231108,172500,257443065,4090,4090,4090,4090,0
20231108,172400,257443065,4090,4090,4090,4090,0
20231108,172300,257443065,4090,4090,4090,4090,0
20231108,172200,257443065,4090,4090,4090,4090,0
20231108,172100,257443065,4090,4090,4090,4090,0
20231108,172000,257443065,4090,4090,4090,4090,0
20231108,171900,257443065,4090,4090,4090,4090,0
20231108,171800,257443065,4090,4090,4090,4090,0
20231108,171700,257443065,4090,4090,4090,4090,0
20231108,171600,257443065,4090,4090,4090,4090,0
20231108,171500,257443065,4090,4090,4090,4090,0
20231108,171400,257443065,4090,4090,4090,4090,0
20231108,171300,257443065,4090,4090,4090,4090,0
20231108,171200,257443065,4090,4090,4090,4090,2628
20231108,171100,257443065,4090,4090,4090,4090,0
20231108,171000,257443065,4090,4090,4090,4090,0
20231108,170900,257443065,4090,4090,4090,4090,0
20231108,170800,257443065,4090,4090,4090,4090,0
20231108,170700,257443065,4090,4090,4090,4090,0
20231108,170600,257443065,4090,4090,4090,4090,0
20231108,170500,257443065,4090,4090,4090,4090,0
20231108,170400,257443065,4090,4090,4090,4090,0
20231108,170300,257443065,4090,4090,4090,4090,0
20231108,170200,257443065,4090,4090,4090,4090,0
20231108,170100,257443065,4090,4090,4090,4090,0
20231108,170000,257443065,4090,4090,4090,4090,0
20231108,165900,257443065,4090,4090,4090,4090,0
20231108,165800,257443065,4090,4090,4090,4090,0
20231108,165700,257443065,4090,4090,4090,4090,0
20231108,165600,257443065,4090,4090,4090,4090,0
20231108,165500,257443065,4090,4090,4090,4090,0
20231108,165400,257443065,4090,4090,4090,4090,0
20231108,165300,257443065,4090,4090,4090,4090,0
20231108,165200,257443065,4090,4090,4090,4090,0
20231108,165100,257443065,4090,4090,4090,4090,0
20231108,165000,257443065,4090,4090,4090,4090,0
20231108,164900,257443065,4090,4090,4090,4090,0
20231108,164800,257443065,4090,4090,4090,4090,0
20231108,164700,257443065,4090,4090,4090,4090,0
20231108,164600,257443065,4090,4090,4090,4090,0
20231108,164500,257443065,4090,4090,4090,4090,0
20231108,164400,257443065,4090,4090,4090,4090,0
20231108,164300,257443065,4090,4090,4090,4090,0
20231108,164200,257443065,4090,4090,4090,4090,2628
20231108,164100,257443065,4090,4090,4090,4090,0
20231108,164000,257443065,4090,4090,4090,4090,0
20231108,163900,257443065,4090,4090,4090,4090,0
20231108,163800,257443065,4090,4090,4090,4090,0
20231108,163700,257443065,4090,4090,4090,4090,0
20231108,163600,257443065,4090,4090,4090,4090,0
20231108,163500,257443065,4090,4090,4090,4090,0
20231108,163400,257443065,4090,4090,4090,4090,0
20231108,163300,257443065,4090,4090,4090,4090,0
20231108,163200,257443065,4090,4090,4090,4090,0
20231108,163100,257443065,4090,4090,4090,4090,0
20231108,163000,257443065,4090,4090,4090,4090,0
20231108,162900,257443065,4090,4090,4090,4090,0
20231108,162800,257443065,4090,4090,4090,4090,0
20231108,162700,257443065,4090,4090,4090,4090,0
20231108,162600,257443065,4090,4090,4090,4090,0
20231108,162500,257443065,4090,4090,4090,4090,0
20231108,162400,257443065,4090,4090,4090,4090,0
20231108,162300,257443065,4090,4090,4090,4090,0
20231108,162200,257443065,4090,4090,4090,4090,0
20231108,162100,257443065,4090,4090,4090,4090,0
20231108,162000,257443065,4090,4090,4090,4090,0
20231108,161900,257443065,4090,4090,4090,4090,0
20231108,161800,257443065,4090,4090,4090,4090,0
20231108,161700,257443065,4090,4090,4090,4090,0
20231108,161600,257443065,4090,4090,4090,4090,0
20231108,161500,257443065,4090,4090,4090,4090,0
20231108,161400,257443065,4090,4090,4090,4090,0
20231108,161300,257443065,4090,4090,4090,4090,0
20231108,161200,257443065,4090,4090,4090,4090,2628
20231108,161100,257443065,4090,4090,4090,4090,0
20231108,161000,257443065,4090,4090,4090,4090,0
20231108,160900,257443065,4090,4090,4090,4090,0
20231108,160800,257443065,4090,4090,4090,4090,0
20231108,160700,257443065,4090,4090,4090,4090,0
20231108,160600,257443065,4090,4090,4090,4090,0
20231108,160500,257443065,4090,4090,4090,4090,0
20231108,160400,257443065,4090,4090,4090,4090,0
20231108,160300,257443065,4090,4090,4090,4090,0
20231108,160200,257443065,4090,4090,4090,4090,0
20231108,160100,257443065,4090,4090,4090,4090,0
20231108,160000,257443065,4090,4090,4090,4090,0
20231108,155900,257443065,4090,4090,4090,4090,0
20231108,155800,257443065,4090,4090,4090,4090,0
20231108,155700,257443065,4090,4090,4090,4090,0
20231108,155600,257443065,4090,4090,4090,4090,0
20231108,155500,257443065,4090,4090,4090,4090,0
20231108,155400,257443065,4090,4090,4090,4090,0
20231108,155300,257443065,4090,4090,4090,4090,0
20231108,155200,257443065,4090,4090,4090,4090,0
20231108,155100,257443065,4090,4090,4090,4090,0
20231108,155000,257443065,4090,4090,4090,4090,0
20231108,154900,257443065,4090,4090,4090,4090,0
20231108,154800,257443065,4090,4090,4090,4090,0
20231108,154700,257443065,4090,4090,4090,4090,0
20231108,154600,257443065,4090,4090,4090,4090,0
20231108,154500,257443065,4090,4090,4090,4090,0
20231108,154400,257443065,4090,4090,4090,4090,0
20231108,154300,257443065,4090,4090,4090,4090,0
20231108,154200,257443065,4090,4090,4090,4090,2628
20231108,154100,257443065,4090,4090,4090,4090,0
20231108,154000,257443065,4090,4090,4090,4090,0
20231108,153900,257443065,4090,4090,4090,4090,0
20231108,153800,257443065,4090,4090,4090,4090,0
20231108,153700,257443065,4090,4090,4090,4090,0
20231108,153600,257443065,4090,4090,4090,4090,0
20231108,153500,257443065,4090,4090,4090,4090,0
20231108,153400,257443065,4090,4090,4090,4090,0
20231108,153300,257443065,4090,4090,4090,4090,0
20231108,153200,257443065,4090,4090,4090,4090,0
20231108,153100,257443065,4090,4090,4090,4090,0
20231108,153000,257443065,4090,4090,4090,4090,2628
20231108,152900,246694545,4090,4090,4090,4090,0
20231108,152800,246694545,4090,4090,4090,4090,0
20231108,152700,246694545,4090,4090,4090,4090,0
20231108,152600,246694545,4090,4090,4090,4090,0
20231108,152500,246694545,4090,4090,4090,4090,0
20231108,152400,246694545,4090,4090,4090,4090,0
20231108,152300,246694545,4090,4090,4090,4090,0
20231108,152200,246694545,4090,4090,4090,4090,0
20231108,152100,246694545,4090,4090,4090,4090,0
20231108,152000,246694545,4090,4090,4090,4090,0
20231108,151900,246694545,4090,4090,4090,4090,17
20231108,151800,246625015,4070,4070,4070,4070,0
20231108,151700,246625015,4070,4070,4070,4070,0
20231108,151600,246625015,4070,4070,4070,4070,37
20231108,151500,246474425,4070,4070,4070,4070,144
20231108,151400,245888345,4070,4070,4070,4070,0
20231108,151300,245888345,4070,4070,4070,4070,39
20231108,151200,245729615,4070,4070,4070,4070,0
20231108,151100,245729615,4070,4070,4070,4070,0
20231108,151000,245729615,4070,4070,4070,4070,0
20231108,150900,245729615,4070,4070,4070,4070,0
20231108,150800,245729615,4070,4070,4070,4070,0
20231108,150700,245729615,4070,4070,4070,4070,0
20231108,150600,245729615,4070,4090,4090,4070,616
20231108,150500,243217980,4090,4090,4090,4090,0
20231108,150400,243217980,4090,4090,4090,4090,0
20231108,150300,243217980,4090,4090,4090,4090,1
20231108,150200,243213890,4085,4090,4090,4085,124
20231108,150100,242707345,4095,4095,4095,4095,0
20231108,150000,242707345,4095,4095,4095,4095,0
20231108,145900,242707345,4095,4090,4095,4090,52
20231108,145800,242494410,4090,4085,4090,4085,132
20231108,145700,241954945,4085,4075,4085,4075,281
20231108,145600,240809860,4070,4070,4070,4070,0
20231108,145500,240809860,4070,4070,4070,4070,0
20231108,145400,240809860,4070,4070,4070,4070,0
20231108,145300,240809860,4070,4070,4070,4070,0
20231108,145200,240809860,4070,4070,4070,4070,0
20231108,145100,240809860,4070,4070,4070,4070,98
20231108,145000,240411000,4070,4070,4070,4070,300
20231108,144900,239190000,4090,4070,4090,4070,21
20231108,144800,239104130,4070,4070,4070,4070,100
20231108,144700,238697130,4090,4090,4090,4090,0
20231108,144600,238697130,4090,4090,4090,4090,0
20231108,144500,238697130,4090,4075,4090,4070,9
20231108,144400,238660465,4070,4070,4070,4070,9
20231108,144300,238623835,4080,4075,4080,4070,306
20231108,144200,237378375,4075,4080,4080,4075,2208
20231108,144100,228380355,4080,4080,4080,4080,751
20231108,144000,225316275,4080,4080,4080,4080,2000
20231108,143900,217156275,4080,4080,4080,4080,0
20231108,143800,217156275,4080,4085,4085,4080,4
20231108,143700,217139945,4085,4090,4090,4085,2
20231108,143600,217131770,4090,4090,4090,4090,2000
20231108,143500,208951770,4090,4090,4090,4090,0
20231108,143400,208951770,4090,4090,4090,4090,0
20231108,143300,208951770,4090,4090,4090,4090,0
20231108,143200,208951770,4090,4090,4090,4090,24
20231108,143100,208853610,4090,4085,4090,4085,280
20231108,143000,207709555,4075,4075,4075,4075,1
20231108,142900,207705480,4075,4080,4080,4075,105
20231108,142800,207277600,4085,4085,4085,4085,1
20231108,142700,207273515,4090,4090,4090,4090,100
20231108,142600,206864515,4090,4090,4090,4090,1
20231108,142500,206860425,4095,4095,4095,4095,0
20231108,142400,206860425,4095,4095,4095,4095,10
20231108,142300,206819475,4095,4095,4095,4095,0
20231108,142200,206819475,4095,4090,4095,4090,189
20231108,142100,206045555,4090,4090,4090,4090,0
20231108,142000,206045555,4090,4095,4095,4090,3
20231108,141900,206033280,4095,4095,4095,4095,0
20231108,141800,206033280,4095,4095,4095,4095,1
20231108,141700,206029185,4085,4085,4085,4085,0
20231108,141600,206029185,4085,4085,4085,4085,0
20231108,141500,206029185,4085,4085,4085,4085,1
20231108,141400,206025100,4085,4085,4085,4085,56
20231108,141300,205796340,4085,4085,4085,4085,0
20231108,141200,205796340,4085,4085,4085,4085,1
20231108,141100,205792255,4075,4075,4075,4075,188
20231108,141000,205026155,4070,4070,4070,4070,0
20231108,140900,205026155,4070,4080,4080,4070,212
20231108,140800,204162985,4085,4085,4085,4085,36
20231108,140700,204015925,4085,4085,4085,4085,0
20231108,140600,204015925,4085,4085,4085,4085,123
20231108,140500,203513470,4085,4085,4085,4085,711
20231108,140400,200609035,4085,4085,4085,4085,0
20231108,140300,200609035,4085,4085,4085,4085,0
20231108,140200,200609035,4085,4085,4085,4085,0
20231108,140100,200609035,4085,4095,4095,4085,102
20231108,140000,200192350,4100,4100,4100,4100,0
20231108,135900,200192350,4100,4095,4100,4095,13
20231108,135800,200139105,4100,4100,4100,4100,1
20231108,135700,200135005,4105,4105,4105,4105,0
20231108,135600,200135005,4105,4105,4105,4105,22
20231108,135500,200044695,4105,4105,4105,4105,0
20231108,135400,200044695,4105,4100,4105,4100,2
20231108,135300,200036490,4105,4105,4105,4105,0
20231108,135200,200036490,4105,4105,4105,4105,7
20231108,135100,200007755,4105,4095,4105,4095,90
20231108,135000,199639195,4085,4085,4085,4085,6
20231108,134900,199614685,4085,4085,4085,4085,0
20231108,134800,199614685,4085,4085,4085,4085,0
20231108,134700,199614685,4085,4085,4085,4085,0
20231108,134600,199614685,4085,4085,4085,4085,21
20231108,134500,199528900,4085,4085,4085,4085,0
20231108,134400,199528900,4085,4085,4085,4085,1
20231108,134300,199524815,4080,4080,4080,4080,0
20231108,134200,199524815,4080,4080,4080,4080,0
20231108,134100,199524815,4080,4080,4080,4080,65
20231108,134000,199259615,4080,4080,4080,4080,0
20231108,133900,199259615,4080,4080,4080,4080,200
20231108,133800,198443615,4085,4085,4085,4085,0
20231108,133700,198443615,4085,4085,4085,4085,0
20231108,133600,198443615,4085,4085,4085,4085,78
20231108,133500,198124985,4090,4090,4090,4090,0
20231108,133400,198124985,4090,4090,4090,4090,2
20231108,133300,198116805,4095,4095,4095,4095,1
20231108,133200,198112710,4085,4085,4085,4085,0
20231108,133100,198112710,4085,4085,4085,4085,0
20231108,133000,198112710,4085,4085,4085,4085,0
20231108,132900,198112710,4085,4085,4085,4085,0
20231108,132800,198112710,4085,4085,4085,4085,0
20231108,132700,198112710,4085,4085,4085,4085,6
20231108,132600,198088200,4090,4090,4090,4090,1
20231108,132500,198084110,4095,4095,4095,4095,0
20231108,132400,198084110,4095,4095,4095,4095,0
20231108,132300,198084110,4095,4095,4095,4095,0
20231108,132200,198084110,4095,4095,4095,4095,0
20231108,132100,198084110,4095,4095,4095,4095,0
20231108,132000,198084110,4095,4095,4095,4095,0
20231108,131900,198084110,4095,4095,4095,4095,0
20231108,131800,198084110,4095,4095,4095,4095,0
20231108,131700,198084110,4095,4095,4095,4095,0
20231108,131600,198084110,4095,4095,4095,4095,0
20231108,131500,198084110,4095,4095,4095,4095,2
20231108,131400,198075920,4085,4085,4085,4085,0
20231108,131300,198075920,4085,4085,4085,4085,0
20231108,131200,198075920,4085,4085,4085,4085,188
20231108,131100,197307940,4090,4090,4090,4090,101
20231108,131000,196894850,4095,4105,4105,4095,453
20231108,130900,195039795,4100,4100,4100,4100,0
20231108,130800,195039795,4100,4100,4100,4100,0
20231108,130700,195039795,4100,4100,4100,4100,0
20231108,130600,195039795,4100,4100,4100,4100,0
20231108,130500,195039795,4100,4100,4100,4100,0
20231108,130400,195039795,4100,4100,4100,4100,2
20231108,130300,195031595,4095,4095,4095,4095,0
20231108,130200,195031595,4095,4095,4095,4095,70
20231108,130100,194744945,4105,4105,4105,4105,0
20231108,130000,194744945,4105,4105,4105,4105,0
20231108,125900,194744945,4105,4105,4105,4105,0
20231108,125800,194744945,4105,4105,4105,4105,0
20231108,125700,194744945,4105,4105,4105,4105,12
20231108,125600,194695685,4100,4100,4100,4100,1
20231108,125500,194691585,4105,4105,4105,4105,50
20231108,125400,194486335,4100,4100,4100,4100,10
20231108,125300,194445335,4100,4100,4100,4100,39
20231108,125200,194285435,4100,4100,4100,4100,0
20231108,125100,194285435,4100,4105,4105,4100,2
20231108,125000,194277230,4100,4100,4100,4100,0
20231108,124900,194277230,4100,4100,4100,4100,0
20231108,124800,194277230,4100,4100,4100,4100,1
20231108,124700,194273130,4110,4110,4110,4110,0
20231108,124600,194273130,4110,4110,4110,4110,0
20231108,124500,194273130,4110,4110,4110,4110,0
20231108,124400,194273130,4110,4110,4110,4110,0
20231108,124300,194273130,4110,4110,4110,4110,2
20231108,124200,194264910,4100,4100,4100,4100,1
20231108,124100,194260810,4105,4105,4105,4105,1
20231108,124000,194256705,4110,4110,4110,4110,2
20231108,123900,194248485,4085,4100,4100,4085,1120
20231108,123800,189671250,4100,4100,4100,4100,0
20231108,123700,189671250,4100,4100,4100,4100,0
20231108,123600,189671250,4100,4100,4100,4100,0
20231108,123500,189671250,4100,4100,4100,4100,0
20231108,123400,189671250,4100,4100,4100,4100,0
20231108,123300,189671250,4100,4100,4100,4100,1
20231108,123200,189667150,4100,4100,4100,4100,0
20231108,123100,189667150,4100,4100,4100,4100,0
20231108,123000,189667150,4100,4100,4100,4100,0
20231108,122900,189667150,4100,4100,4100,4100,0
20231108,122800,189667150,4100,4100,4100,4100,0
20231108,122700,189667150,4100,4100,4100,4100,0
20231108,122600,189667150,4100,4100,4100,4100,0
20231108,122500,189667150,4100,4100,4100,4100,0
20231108,122400,189667150,4100,4100,4100,4100,1
20231108,122300,189663050,4105,4105,4105,4105,0
20231108,122200,189663050,4105,4105,4110,4105,11
20231108,122100,189617890,4105,4105,4105,4105,0
20231108,122000,189617890,4105,4105,4105,4105,0
20231108,121900,189617890,4105,4105,4105,4105,0
20231108,121800,189617890,4105,4120,4120,4105,7
20231108,121700,189589075,4090,4105,4105,4090,1700
20231108,121600,182635955,4110,4110,4110,4110,0
20231108,121500,182635955,4110,4110,4110,4110,1
20231108,121400,182631845,4115,4115,4115,4115,0
20231108,121300,182631845,4115,4115,4115,4115,1
20231108,121200,182627730,4115,4115,4115,4110,988
20231108,121100,178562135,4120,4120,4120,4120,0
20231108,121000,178562135,4120,4120,4120,4120,0
20231108,120900,178562135,4120,4120,4120,4120,1
20231108,120800,178558015,4120,4120,4120,4120,0
20231108,120700,178558015,4120,4120,4120,4120,1
20231108,120600,178553895,4110,4115,4115,4110,77
20231108,120500,178237420,4110,4110,4110,4110,0
20231108,120400,178237420,4110,4115,4115,4110,20
20231108,120300,178155170,4110,4110,4110,4110,0
20231108,120200,178155170,4110,4105,4110,4105,485
20231108,120100,176162590,4100,4100,4100,4100,125
20231108,120000,175650090,4100,4100,4100,4100,0
20231108,115900,175650090,4100,4100,4100,4100,0
20231108,115800,175650090,4100,4100,4100,4100,0
20231108,115700,175650090,4100,4100,4100,4100,0
20231108,115600,175650090,4100,4100,4100,4100,0
20231108,115500,175650090,4100,4100,4100,4100,1
20231108,115400,175645990,4100,4100,4100,4100,0
20231108,115300,175645990,4100,4100,4100,4100,0
20231108,115200,175645990,4100,4100,4100,4100,874
20231108,115100,172062590,4100,4100,4100,4100,0
20231108,115000,172062590,4100,4100,4100,4100,70
20231108,114900,171775590,4100,4100,4100,4100,0
20231108,114800,171775590,4100,4095,4100,4095,469
20231108,114700,169854540,4100,4100,4100,4100,1
20231108,114600,169850440,4100,4100,4100,4100,0
20231108,114500,169850440,4100,4100,4100,4100,1
20231108,114400,169846340,4100,4100,4100,4100,19
20231108,114300,169768440,4105,4105,4105,4105,1
20231108,114200,169764335,4105,4105,4105,4105,0
20231108,114100,169764335,4105,4105,4105,4105,0
20231108,114000,169764335,4105,4105,4105,4105,0
20231108,113900,169764335,4105,4105,4105,4105,0
20231108,113800,169764335,4105,4105,4105,4105,0
20231108,113700,169764335,4105,4105,4105,4105,76
20231108,113600,169452355,4105,4105,4105,4105,0
20231108,113500,169452355,4105,4105,4105,4105,0
20231108,113400,169452355,4105,4105,4105,4105,0
20231108,113300,169452355,4105,4105,4105,4105,0
20231108,113200,169452355,4105,4110,4110,4105,97
20231108,113100,169054120,4115,4115,4115,4115,0
20231108,113000,169054120,4115,4115,4115,4115,0
20231108,112900,169054120,4115,4115,4115,4115,0
20231108,112800,169054120,4115,4115,4115,4115,204
20231108,112700,168214660,4120,4120,4120,4120,2
20231108,112600,168206420,4125,4125,4125,4125,0
20231108,112500,168206420,4125,4125,4125,4125,0
20231108,112400,168206420,4125,4125,4125,4125,32
20231108,112300,168074420,4125,4125,4125,4125,0
20231108,112200,168074420,4125,4125,4125,4125,0
20231108,112100,168074420,4125,4125,4125,4125,1
20231108,112000,168070295,4130,4130,4130,4130,0
20231108,111900,168070295,4130,4130,4130,4130,0
20231108,111800,168070295,4130,4130,4130,4130,0
20231108,111700,168070295,4130,4130,4130,4130,0
20231108,111600,168070295,4130,4130,4130,4130,1
20231108,111500,168066165,4130,4130,4130,4130,0
20231108,111400,168066165,4130,4125,4130,4125,2
20231108,111300,168057910,4125,4120,4125,4120,566
20231108,111200,165723975,4115,4115,4115,4115,4
20231108,111100,165707515,4115,4115,4115,4115,0
20231108,111000,165707515,4115,4110,4115,4110,1241
20231108,110900,160604060,4110,4110,4110,4110,97
20231108,110800,160205390,4110,4110,4110,4110,0
20231108,110700,160205390,4110,4105,4110,4105,2010
20231108,110600,151946090,4105,4105,4105,4105,0
20231108,110500,151946090,4105,4105,4105,4105,0
20231108,110400,151946090,4105,4105,4105,4105,11
20231108,110300,151900935,4105,4105,4105,4105,10
20231108,110200,151859885,4110,4110,4110,4110,10
20231108,110100,151818785,4105,4105,4105,4105,0
20231108,110000,151818785,4105,4100,4105,4100,296
20231108,105900,150603860,4075,4095,4095,4075,488
20231108,105800,148610075,4105,4105,4105,4105,0
20231108,105700,148610075,4105,4105,4105,4105,1
20231108,105600,148605970,4100,4100,4100,4100,537
20231108,105500,146404270,4100,4100,4100,4100,0
20231108,105400,146404270,4100,4100,4100,4100,0
20231108,105300,146404270,4100,4100,4100,4100,0
20231108,105200,146404270,4100,4100,4100,4100,49
20231108,105100,146203370,4085,4085,4085,4085,0
20231108,105000,146203370,4085,4085,4085,4085,0
20231108,104900,146203370,4085,4085,4085,4085,0
20231108,104800,146203370,4085,4085,4085,4085,5
20231108,104700,146182945,4080,4080,4080,4080,0
20231108,104600,146182945,4080,4080,4080,4080,0
20231108,104500,146182945,4080,4085,4085,4080,60
20231108,104400,145937895,4085,4080,4085,4080,188
20231108,104300,145169950,4080,4080,4080,4080,0
20231108,104200,145169950,4080,4080,4080,4080,114
20231108,104100,144704830,4080,4080,4080,4080,0
20231108,104000,144704830,4080,4070,4080,4070,2051
20231108,103900,136337260,4070,4070,4070,4070,0
20231108,103800,136337260,4070,4075,4075,4070,13
20231108,103700,136284345,4075,4075,4075,4075,0
20231108,103600,136284345,4075,4075,4075,4075,1
20231108,103500,136280270,4080,4080,4080,4080,40
20231108,103400,136117070,4080,4080,4080,4080,143
20231108,103300,135533630,4080,4080,4080,4080,0
20231108,103200,135533630,4080,4080,4080,4080,1
20231108,103100,135529550,4075,4075,4075,4075,0
20231108,103000,135529550,4075,4075,4075,4075,0
20231108,102900,135529550,4075,4075,4075,4075,0
20231108,102800,135529550,4075,4075,4075,4075,63
20231108,102700,135272825,4080,4080,4080,4080,0
20231108,102600,135272825,4080,4080,4080,4080,0
20231108,102500,135272825,4080,4080,4080,4080,1
20231108,102400,135268745,4085,4065,4085,4055,701
20231108,102300,132423685,4060,4070,4070,4060,1000
20231108,102200,128361120,4065,4100,4105,4060,6282
20231108,102100,102774530,4120,4120,4120,4120,0
20231108,102000,102774530,4120,4120,4120,4120,0
20231108,101900,102774530,4120,4120,4120,4120,0
20231108,101800,102774530,4120,4120,4120,4120,0
20231108,101700,102774530,4120,4120,4120,4120,40
20231108,101600,102609730,4120,4105,4120,4095,1540
20231108,101500,96301055,4110,4110,4110,4110,0
20231108,101400,96301055,4110,4110,4110,4110,1
20231108,101300,96296945,4110,4110,4110,4110,0
20231108,101200,96296945,4110,4110,4110,4110,0
20231108,101100,96296945,4110,4110,4110,4110,0
20231108,101000,96296945,4110,4110,4110,4110,2
20231108,100900,96288725,4115,4115,4115,4115,0
20231108,100800,96288725,4115,4115,4115,4115,0
20231108,100700,96288725,4115,4115,4115,4115,0
20231108,100600,96288725,4115,4115,4115,4115,0
20231108,100500,96288725,4115,4110,4115,4110,99
20231108,100400,95881345,4115,4085,4115,4085,8
20231108,100300,95848545,4090,4090,4090,4090,106
20231108,100200,95415005,4130,4130,4130,4130,1
20231108,100100,95410875,4125,4120,4125,4090,409
20231108,100000,93730515,4100,4085,4100,4085,145
20231108,095900,93136915,4085,4085,4085,4085,10
20231108,095800,93096065,4100,4120,4120,4100,836
20231108,095700,89668065,4120,4120,4120,4120,0
20231108,095600,89668065,4120,4100,4120,4100,71
20231108,095500,89376945,4100,4100,4100,4100,0
20231108,095400,89376945,4100,4110,4110,4100,22
20231108,095300,89286545,4120,4125,4125,4120,23
20231108,095200,89191720,4125,4125,4125,4125,0
20231108,095100,89191720,4125,4110,4125,4110,53
20231108,095000,88973435,4110,4100,4110,4100,315
20231108,094900,87681595,4115,4115,4115,4115,1
20231108,094800,87677480,4085,4095,4100,4085,237
20231108,094700,86707935,4095,4095,4095,4095,1
20231108,094600,86703840,4120,4120,4120,4120,0
20231108,094500,86703840,4120,4095,4120,4090,266
20231108,094400,85615565,4125,4100,4125,4100,26
20231108,094300,85508940,4100,4105,4105,4100,169
20231108,094200,84815490,4110,4110,4110,4110,370
20231108,094100,83294790,4110,4110,4110,4110,0
20231108,094000,83294790,4110,4115,4115,4110,162
20231108,093900,82628925,4120,4130,4135,4120,14
20231108,093800,82571110,4130,4130,4130,4130,2
20231108,093700,82562850,4115,4125,4125,4110,101
20231108,093600,82147640,4125,4135,4135,4125,301
20231108,093500,80906005,4135,4135,4135,4135,0
20231108,093400,80906005,4135,4110,4135,4110,31
20231108,093300,80778570,4135,4135,4135,4135,449
20231108,093200,78921955,4140,4135,4140,4135,556
20231108,093100,76622890,4130,4130,4130,4130,1182
20231108,093000,71741230,4130,4125,4130,4125,2003
20231108,092900,63472335,4125,4110,4125,4105,30
20231108,092800,63348880,4105,4110,4110,4105,300
20231108,092700,62117375,4130,4125,4130,4105,860
20231108,092600,58577110,4125,4125,4125,4125,111
20231108,092500,58119235,4125,4125,4125,4125,109
20231108,092400,57669610,4125,4125,4125,4125,1
20231108,092300,57665485,4115,4120,4125,4110,57
20231108,092200,57430905,4125,4120,4125,4120,33
20231108,092100,57294940,4120,4120,4120,4120,50
20231108,092000,57088940,4120,4120,4120,4120,178
20231108,091900,56355580,4115,4125,4125,4115,333
20231108,091800,54983740,4120,4125,4125,4120,78
20231108,091700,54662150,4120,4115,4120,4115,32
20231108,091600,54530465,4125,4110,4125,4110,590
20231108,091500,52099205,4105,4105,4105,4105,42
20231108,091400,51926795,4110,4105,4110,4105,1202
20231108,091300,46990210,4100,4100,4100,4100,427
20231108,091200,45239510,4100,4100,4100,4100,1
20231108,091100,45235410,4110,4080,4110,4080,2906
20231108,091000,33344145,4075,4065,4075,4060,571
20231108,090900,31019345,4070,4065,4070,4065,110
20231108,090800,30572190,4065,4080,4080,4050,5395
20231108,090700,8679880,4085,4085,4085,4085,0
20231108,090600,8679880,4085,4080,4085,4075,107
20231108,090500,8243000,4075,4075,4075,4075,30
20231108,090400,8120750,4065,4075,4075,4065,1500
20231108,090300,2022740,4095,4095,4095,4095,0
20231108,090200,2022740,4095,4070,4095,4070,86
20231108,090100,1670720,4070,4075,4075,4070,140
20231108,090000,1100890,4070,4100,4100,4070,269