KissMeData/200780/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,202200,31995030,4740,4740,4740,4740,212
20241114,202100,31995030,4740,4740,4740,4740,0
20241114,202000,31995030,4740,4740,4740,4740,0
20241114,201900,31995030,4740,4740,4740,4740,0
20241114,201800,31995030,4740,4740,4740,4740,0
20241114,201700,31995030,4740,4740,4740,4740,0
20241114,201600,31995030,4740,4740,4740,4740,0
20241114,201500,31995030,4740,4740,4740,4740,0
20241114,201400,31995030,4740,4740,4740,4740,0
20241114,201300,31995030,4740,4740,4740,4740,0
20241114,201200,31995030,4740,4740,4740,4740,0
20241114,201100,31995030,4740,4740,4740,4740,0
20241114,201000,31995030,4740,4740,4740,4740,0
20241114,200900,31995030,4740,4740,4740,4740,0
20241114,200800,31995030,4740,4740,4740,4740,0
20241114,200700,31995030,4740,4740,4740,4740,0
20241114,200600,31995030,4740,4740,4740,4740,0
20241114,200500,31995030,4740,4740,4740,4740,0
20241114,200400,31995030,4740,4740,4740,4740,0
20241114,200300,31995030,4740,4740,4740,4740,0
20241114,200200,31995030,4740,4740,4740,4740,0
20241114,200100,31995030,4740,4740,4740,4740,0
20241114,200000,31995030,4740,4740,4740,4740,0
20241114,195900,31995030,4740,4740,4740,4740,0
20241114,195800,31995030,4740,4740,4740,4740,0
20241114,195700,31995030,4740,4740,4740,4740,0
20241114,195600,31995030,4740,4740,4740,4740,0
20241114,195500,31995030,4740,4740,4740,4740,0
20241114,195400,31995030,4740,4740,4740,4740,0
20241114,195300,31995030,4740,4740,4740,4740,0
20241114,195200,31995030,4740,4740,4740,4740,212
20241114,195100,31995030,4740,4740,4740,4740,0
20241114,195000,31995030,4740,4740,4740,4740,0
20241114,194900,31995030,4740,4740,4740,4740,0
20241114,194800,31995030,4740,4740,4740,4740,0
20241114,194700,31995030,4740,4740,4740,4740,0
20241114,194600,31995030,4740,4740,4740,4740,0
20241114,194500,31995030,4740,4740,4740,4740,0
20241114,194400,31995030,4740,4740,4740,4740,0
20241114,194300,31995030,4740,4740,4740,4740,0
20241114,194200,31995030,4740,4740,4740,4740,0
20241114,194100,31995030,4740,4740,4740,4740,0
20241114,194000,31995030,4740,4740,4740,4740,0
20241114,193900,31995030,4740,4740,4740,4740,0
20241114,193800,31995030,4740,4740,4740,4740,0
20241114,193700,31995030,4740,4740,4740,4740,0
20241114,193600,31995030,4740,4740,4740,4740,0
20241114,193500,31995030,4740,4740,4740,4740,0
20241114,193400,31995030,4740,4740,4740,4740,0
20241114,193300,31995030,4740,4740,4740,4740,0
20241114,193200,31995030,4740,4740,4740,4740,0
20241114,193100,31995030,4740,4740,4740,4740,0
20241114,193000,31995030,4740,4740,4740,4740,0
20241114,192900,31995030,4740,4740,4740,4740,0
20241114,192800,31995030,4740,4740,4740,4740,0
20241114,192700,31995030,4740,4740,4740,4740,0
20241114,192600,31995030,4740,4740,4740,4740,0
20241114,192500,31995030,4740,4740,4740,4740,0
20241114,192400,31995030,4740,4740,4740,4740,0
20241114,192300,31995030,4740,4740,4740,4740,0
20241114,192200,31995030,4740,4740,4740,4740,212
20241114,192100,31995030,4740,4740,4740,4740,0
20241114,192000,31995030,4740,4740,4740,4740,0
20241114,191900,31995030,4740,4740,4740,4740,0
20241114,191800,31995030,4740,4740,4740,4740,0
20241114,191700,31995030,4740,4740,4740,4740,0
20241114,191600,31995030,4740,4740,4740,4740,0
20241114,191500,31995030,4740,4740,4740,4740,0
20241114,191400,31995030,4740,4740,4740,4740,0
20241114,191300,31995030,4740,4740,4740,4740,0
20241114,191200,31995030,4740,4740,4740,4740,0
20241114,191100,31995030,4740,4740,4740,4740,0
20241114,191000,31995030,4740,4740,4740,4740,0
20241114,190900,31995030,4740,4740,4740,4740,0
20241114,190800,31995030,4740,4740,4740,4740,0
20241114,190700,31995030,4740,4740,4740,4740,0
20241114,190600,31995030,4740,4740,4740,4740,0
20241114,190500,31995030,4740,4740,4740,4740,0
20241114,190400,31995030,4740,4740,4740,4740,0
20241114,190300,31995030,4740,4740,4740,4740,0
20241114,190200,31995030,4740,4740,4740,4740,0
20241114,190100,31995030,4740,4740,4740,4740,0
20241114,190000,31995030,4740,4740,4740,4740,0
20241114,185900,31995030,4740,4740,4740,4740,0
20241114,185800,31995030,4740,4740,4740,4740,0
20241114,185700,31995030,4740,4740,4740,4740,0
20241114,185600,31995030,4740,4740,4740,4740,0
20241114,185500,31995030,4740,4740,4740,4740,0
20241114,185400,31995030,4740,4740,4740,4740,0
20241114,185300,31995030,4740,4740,4740,4740,0
20241114,185200,31995030,4740,4740,4740,4740,212
20241114,185100,31995030,4740,4740,4740,4740,0
20241114,185000,31995030,4740,4740,4740,4740,0
20241114,184900,31995030,4740,4740,4740,4740,0
20241114,184800,31995030,4740,4740,4740,4740,0
20241114,184700,31995030,4740,4740,4740,4740,0
20241114,184600,31995030,4740,4740,4740,4740,0
20241114,184500,31995030,4740,4740,4740,4740,0
20241114,184400,31995030,4740,4740,4740,4740,0
20241114,184300,31995030,4740,4740,4740,4740,0
20241114,184200,31995030,4740,4740,4740,4740,0
20241114,184100,31995030,4740,4740,4740,4740,0
20241114,184000,31995030,4740,4740,4740,4740,0
20241114,183900,31995030,4740,4740,4740,4740,0
20241114,183800,31995030,4740,4740,4740,4740,0
20241114,183700,31995030,4740,4740,4740,4740,0
20241114,183600,31995030,4740,4740,4740,4740,0
20241114,183500,31995030,4740,4740,4740,4740,0
20241114,183400,31995030,4740,4740,4740,4740,0
20241114,183300,31995030,4740,4740,4740,4740,0
20241114,183200,31995030,4740,4740,4740,4740,0
20241114,183100,31995030,4740,4740,4740,4740,0
20241114,183000,31995030,4740,4740,4740,4740,0
20241114,182900,31995030,4740,4740,4740,4740,0
20241114,182800,31995030,4740,4740,4740,4740,0
20241114,182700,31995030,4740,4740,4740,4740,0
20241114,182600,31995030,4740,4740,4740,4740,0
20241114,182500,31995030,4740,4740,4740,4740,0
20241114,182400,31995030,4740,4740,4740,4740,0
20241114,182300,31995030,4740,4740,4740,4740,0
20241114,182200,31995030,4740,4740,4740,4740,212
20241114,182100,31995030,4740,4740,4740,4740,0
20241114,182000,31995030,4740,4740,4740,4740,0
20241114,181900,31995030,4740,4740,4740,4740,0
20241114,181800,31995030,4740,4740,4740,4740,0
20241114,181700,31995030,4740,4740,4740,4740,0
20241114,181600,31995030,4740,4740,4740,4740,0
20241114,181500,31995030,4740,4740,4740,4740,0
20241114,181400,31995030,4740,4740,4740,4740,0
20241114,181300,31995030,4740,4740,4740,4740,0
20241114,181200,31995030,4740,4740,4740,4740,0
20241114,181100,31995030,4740,4740,4740,4740,0
20241114,181000,31995030,4740,4740,4740,4740,0
20241114,180900,31995030,4740,4740,4740,4740,0
20241114,180800,31995030,4740,4740,4740,4740,0
20241114,180700,31995030,4740,4740,4740,4740,0
20241114,180600,31995030,4740,4740,4740,4740,0
20241114,180500,31995030,4740,4740,4740,4740,0
20241114,180400,31995030,4740,4740,4740,4740,0
20241114,180300,31995030,4740,4740,4740,4740,0
20241114,180200,31995030,4740,4740,4740,4740,0
20241114,180100,31995030,4740,4740,4740,4740,0
20241114,180000,31995030,4740,4740,4740,4740,0
20241114,175900,31995030,4740,4740,4740,4740,0
20241114,175800,31995030,4740,4740,4740,4740,0
20241114,175700,31995030,4740,4740,4740,4740,0
20241114,175600,31995030,4740,4740,4740,4740,0
20241114,175500,31995030,4740,4740,4740,4740,0
20241114,175400,31995030,4740,4740,4740,4740,0
20241114,175300,31995030,4740,4740,4740,4740,0
20241114,175200,31995030,4740,4740,4740,4740,212
20241114,175100,31995030,4740,4740,4740,4740,0
20241114,175000,31995030,4740,4740,4740,4740,0
20241114,174900,31995030,4740,4740,4740,4740,0
20241114,174800,31995030,4740,4740,4740,4740,0
20241114,174700,31995030,4740,4740,4740,4740,0
20241114,174600,31995030,4740,4740,4740,4740,0
20241114,174500,31995030,4740,4740,4740,4740,0
20241114,174400,31995030,4740,4740,4740,4740,0
20241114,174300,31995030,4740,4740,4740,4740,0
20241114,174200,31995030,4740,4740,4740,4740,0
20241114,174100,31995030,4740,4740,4740,4740,0
20241114,174000,31995030,4740,4740,4740,4740,0
20241114,173900,31995030,4740,4740,4740,4740,0
20241114,173800,31995030,4740,4740,4740,4740,0
20241114,173700,31995030,4740,4740,4740,4740,0
20241114,173600,31995030,4740,4740,4740,4740,0
20241114,173500,31995030,4740,4740,4740,4740,0
20241114,173400,31995030,4740,4740,4740,4740,0
20241114,173300,31995030,4740,4740,4740,4740,0
20241114,173200,31995030,4740,4740,4740,4740,0
20241114,173100,31995030,4740,4740,4740,4740,0
20241114,173000,31995030,4740,4740,4740,4740,0
20241114,172900,31995030,4740,4740,4740,4740,0
20241114,172800,31995030,4740,4740,4740,4740,0
20241114,172700,31995030,4740,4740,4740,4740,0
20241114,172600,31995030,4740,4740,4740,4740,0
20241114,172500,31995030,4740,4740,4740,4740,0
20241114,172400,31995030,4740,4740,4740,4740,0
20241114,172300,31995030,4740,4740,4740,4740,0
20241114,172200,31995030,4740,4740,4740,4740,212
20241114,172100,31995030,4740,4740,4740,4740,0
20241114,172000,31995030,4740,4740,4740,4740,0
20241114,171900,31995030,4740,4740,4740,4740,0
20241114,171800,31995030,4740,4740,4740,4740,0
20241114,171700,31995030,4740,4740,4740,4740,0
20241114,171600,31995030,4740,4740,4740,4740,0
20241114,171500,31995030,4740,4740,4740,4740,0
20241114,171400,31995030,4740,4740,4740,4740,0
20241114,171300,31995030,4740,4740,4740,4740,0
20241114,171200,31995030,4740,4740,4740,4740,0
20241114,171100,31995030,4740,4740,4740,4740,0
20241114,171000,31995030,4740,4740,4740,4740,0
20241114,170900,31995030,4740,4740,4740,4740,0
20241114,170800,31995030,4740,4740,4740,4740,0
20241114,170700,31995030,4740,4740,4740,4740,0
20241114,170600,31995030,4740,4740,4740,4740,0
20241114,170500,31995030,4740,4740,4740,4740,0
20241114,170400,31995030,4740,4740,4740,4740,0
20241114,170300,31995030,4740,4740,4740,4740,0
20241114,170200,31995030,4740,4740,4740,4740,0
20241114,170100,31995030,4740,4740,4740,4740,0
20241114,170000,31995030,4740,4740,4740,4740,0
20241114,165900,31995030,4740,4740,4740,4740,0
20241114,165800,31995030,4740,4740,4740,4740,0
20241114,165700,31995030,4740,4740,4740,4740,0
20241114,165600,31995030,4740,4740,4740,4740,0
20241114,165500,31995030,4740,4740,4740,4740,0
20241114,165400,31995030,4740,4740,4740,4740,0
20241114,165300,31995030,4740,4740,4740,4740,0
20241114,165200,31995030,4740,4740,4740,4740,212
20241114,165100,31995030,4740,4740,4740,4740,0
20241114,165000,31995030,4740,4740,4740,4740,0
20241114,164900,31995030,4740,4740,4740,4740,0
20241114,164800,31995030,4740,4740,4740,4740,0
20241114,164700,31995030,4740,4740,4740,4740,0
20241114,164600,31995030,4740,4740,4740,4740,0
20241114,164500,31995030,4740,4740,4740,4740,0
20241114,164400,31995030,4740,4740,4740,4740,0
20241114,164300,31995030,4740,4740,4740,4740,0
20241114,164200,31995030,4740,4740,4740,4740,0
20241114,164100,31995030,4740,4740,4740,4740,0
20241114,164000,31995030,4740,4740,4740,4740,0
20241114,163900,31995030,4740,4740,4740,4740,0
20241114,163800,31995030,4740,4740,4740,4740,0
20241114,163700,31995030,4740,4740,4740,4740,0
20241114,163600,31995030,4740,4740,4740,4740,0
20241114,163500,31995030,4740,4740,4740,4740,0
20241114,163400,31995030,4740,4740,4740,4740,0
20241114,163300,31995030,4740,4740,4740,4740,0
20241114,163200,31995030,4740,4740,4740,4740,0
20241114,163100,31995030,4740,4740,4740,4740,0
20241114,163000,31995030,4740,4740,4740,4740,212
20241114,162900,30990150,4740,4740,4740,4740,0
20241114,162800,30990150,4740,4740,4740,4740,0
20241114,162700,30990150,4740,4740,4740,4740,0
20241114,162600,30990150,4740,4740,4740,4740,0
20241114,162500,30990150,4740,4740,4740,4740,0
20241114,162400,30990150,4740,4740,4740,4740,0
20241114,162300,30990150,4740,4740,4740,4740,0
20241114,162200,30990150,4740,4740,4740,4740,0
20241114,162100,30990150,4740,4740,4740,4740,0
20241114,162000,30990150,4740,4740,4740,4740,0
20241114,161900,30990150,4740,4740,4740,4740,0
20241114,161800,30990150,4740,4740,4740,4740,0
20241114,161700,30990150,4740,4740,4740,4740,0
20241114,161600,30990150,4740,4735,4740,4735,2
20241114,161500,30980675,4740,4740,4740,4740,0
20241114,161400,30980675,4740,4740,4740,4740,0
20241114,161300,30980675,4740,4740,4740,4740,0
20241114,161200,30980675,4740,4740,4740,4740,0
20241114,161100,30980675,4740,4740,4740,4740,0
20241114,161000,30980675,4740,4740,4740,4740,0
20241114,160900,30980675,4740,4740,4740,4740,0
20241114,160800,30980675,4740,4740,4740,4740,0
20241114,160700,30980675,4740,4740,4740,4740,0
20241114,160600,30980675,4740,4740,4740,4740,0
20241114,160500,30980675,4740,4740,4740,4740,0
20241114,160400,30980675,4740,4740,4740,4740,0
20241114,160300,30980675,4740,4740,4740,4740,0
20241114,160200,30980675,4740,4740,4740,4740,0
20241114,160100,30980675,4740,4740,4740,4740,0
20241114,160000,30980675,4740,4740,4740,4740,0
20241114,155900,30980675,4740,4740,4740,4740,0
20241114,155800,30980675,4740,4740,4740,4740,0
20241114,155700,30980675,4740,4740,4740,4740,0
20241114,155600,30980675,4740,4740,4740,4740,0
20241114,155500,30980675,4740,4740,4740,4740,0
20241114,155400,30980675,4740,4740,4740,4740,2
20241114,155300,30971195,4740,4740,4740,4740,0
20241114,155200,30971195,4740,4740,4740,4740,0
20241114,155100,30971195,4740,4740,4740,4740,0
20241114,155000,30971195,4740,4740,4740,4740,0
20241114,154900,30971195,4740,4740,4740,4740,0
20241114,154800,30971195,4740,4740,4740,4740,0
20241114,154700,30971195,4740,4740,4740,4740,0
20241114,154600,30971195,4740,4740,4740,4740,0
20241114,154500,30971195,4740,4740,4740,4740,0
20241114,154400,30971195,4740,4740,4740,4740,0
20241114,154300,30971195,4740,4740,4740,4740,0
20241114,154200,30971195,4740,4740,4740,4740,0
20241114,154100,30971195,4740,4740,4740,4740,0
20241114,154000,30971195,4740,4740,4740,4740,0
20241114,153900,30971195,4740,4740,4740,4740,0
20241114,153800,30971195,4740,4740,4740,4740,0
20241114,153700,30971195,4740,4740,4740,4740,0
20241114,153600,30971195,4740,4740,4740,4740,0
20241114,153500,30971195,4740,4740,4740,4740,0
20241114,153400,30971195,4740,4740,4740,4740,0
20241114,153300,30971195,4740,4740,4740,4740,0
20241114,153200,30971195,4740,4740,4740,4740,0
20241114,153100,30971195,4740,4740,4740,4740,0
20241114,153000,30971195,4740,4740,4740,4740,0
20241114,152900,30971195,4740,4740,4740,4740,0
20241114,152800,30971195,4740,4740,4740,4740,0
20241114,152700,30971195,4740,4740,4740,4740,0
20241114,152600,30971195,4740,4740,4740,4740,0
20241114,152500,30971195,4740,4740,4740,4740,0
20241114,152400,30971195,4740,4740,4740,4740,0
20241114,152300,30971195,4740,4740,4740,4740,0
20241114,152200,30971195,4740,4740,4740,4740,0
20241114,152100,30971195,4740,4740,4740,4740,0
20241114,152000,30971195,4740,4740,4740,4740,0
20241114,151900,30971195,4740,4740,4740,4740,0
20241114,151800,30971195,4740,4740,4740,4740,1
20241114,151700,30966455,4740,4740,4740,4740,0
20241114,151600,30966455,4740,4740,4740,4740,0
20241114,151500,30966455,4740,4740,4740,4740,0
20241114,151400,30966455,4740,4740,4740,4740,0
20241114,151300,30966455,4740,4740,4740,4740,0
20241114,151200,30966455,4740,4740,4740,4740,0
20241114,151100,30966455,4740,4740,4740,4740,0
20241114,151000,30966455,4740,4740,4740,4740,0
20241114,150900,30966455,4740,4740,4740,4740,0
20241114,150800,30966455,4740,4740,4740,4740,0
20241114,150700,30966455,4740,4740,4740,4740,0
20241114,150600,30966455,4740,4740,4740,4740,0
20241114,150500,30966455,4740,4740,4740,4740,0
20241114,150400,30966455,4740,4740,4740,4740,0
20241114,150300,30966455,4740,4740,4740,4740,0
20241114,150200,30966455,4740,4740,4740,4740,0
20241114,150100,30966455,4740,4740,4740,4740,0
20241114,150000,30966455,4740,4740,4740,4740,0
20241114,145900,30966455,4740,4740,4740,4740,0
20241114,145800,30966455,4740,4740,4740,4740,0
20241114,145700,30966455,4740,4735,4740,4735,5
20241114,145600,30942775,4740,4740,4740,4740,0
20241114,145500,30942775,4740,4740,4740,4740,0
20241114,145400,30942775,4740,4740,4740,4740,0
20241114,145300,30942775,4740,4740,4740,4740,0
20241114,145200,30942775,4740,4740,4740,4740,0
20241114,145100,30942775,4740,4740,4740,4740,0
20241114,145000,30942775,4740,4740,4740,4740,0
20241114,144900,30942775,4740,4740,4740,4740,0
20241114,144800,30942775,4740,4740,4740,4740,0
20241114,144700,30942775,4740,4740,4740,4740,0
20241114,144600,30942775,4740,4740,4740,4740,0
20241114,144500,30942775,4740,4740,4740,4740,0
20241114,144400,30942775,4740,4740,4740,4740,0
20241114,144300,30942775,4740,4740,4740,4740,0
20241114,144200,30942775,4740,4695,4740,4695,30
20241114,144100,30801445,4650,4695,4695,4650,30
20241114,144000,30661520,4740,4740,4740,4740,0
20241114,143900,30661520,4740,4740,4740,4740,0
20241114,143800,30661520,4740,4740,4740,4740,0
20241114,143700,30661520,4740,4740,4740,4740,1
20241114,143600,30656780,4740,4740,4740,4740,0
20241114,143500,30656780,4740,4740,4740,4740,0
20241114,143400,30656780,4740,4740,4740,4740,0
20241114,143300,30656780,4740,4740,4740,4740,0
20241114,143200,30656780,4740,4740,4740,4740,0
20241114,143100,30656780,4740,4740,4740,4740,0
20241114,143000,30656780,4740,4740,4740,4740,0
20241114,142900,30656780,4740,4740,4740,4740,0
20241114,142800,30656780,4740,4740,4740,4740,0
20241114,142700,30656780,4740,4740,4740,4740,0
20241114,142600,30656780,4740,4740,4740,4740,0
20241114,142500,30656780,4740,4740,4740,4740,0
20241114,142400,30656780,4740,4740,4740,4740,0
20241114,142300,30656780,4740,4740,4740,4740,0
20241114,142200,30656780,4740,4740,4740,4740,0
20241114,142100,30656780,4740,4740,4740,4740,0
20241114,142000,30656780,4740,4740,4740,4740,0
20241114,141900,30656780,4740,4740,4740,4740,0
20241114,141800,30656780,4740,4740,4740,4740,0
20241114,141700,30656780,4740,4740,4740,4740,0
20241114,141600,30656780,4740,4740,4740,4740,0
20241114,141500,30656780,4740,4740,4740,4740,0
20241114,141400,30656780,4740,4740,4740,4740,0
20241114,141300,30656780,4740,4740,4740,4740,0
20241114,141200,30656780,4740,4740,4740,4740,0
20241114,141100,30656780,4740,4740,4740,4740,0
20241114,141000,30656780,4740,4740,4740,4740,0
20241114,140900,30656780,4740,4740,4740,4740,0
20241114,140800,30656780,4740,4740,4740,4740,0
20241114,140700,30656780,4740,4740,4740,4740,1
20241114,140600,30652040,4740,4740,4740,4740,0
20241114,140500,30652040,4740,4740,4740,4740,0
20241114,140400,30652040,4740,4740,4740,4740,0
20241114,140300,30652040,4740,4740,4740,4740,0
20241114,140200,30652040,4740,4740,4740,4740,0
20241114,140100,30652040,4740,4740,4740,4740,0
20241114,140000,30652040,4740,4740,4740,4740,0
20241114,135900,30652040,4740,4740,4740,4740,0
20241114,135800,30652040,4740,4740,4740,4740,0
20241114,135700,30652040,4740,4740,4740,4740,0
20241114,135600,30652040,4740,4740,4740,4740,0
20241114,135500,30652040,4740,4740,4740,4740,0
20241114,135400,30652040,4740,4740,4740,4740,0
20241114,135300,30652040,4740,4740,4740,4740,0
20241114,135200,30652040,4740,4740,4740,4740,0
20241114,135100,30652040,4740,4740,4740,4740,0
20241114,135000,30652040,4740,4700,4740,4700,711
20241114,134900,27310100,4700,4700,4700,4700,0
20241114,134800,27310100,4700,4700,4700,4700,0
20241114,134700,27310100,4700,4650,4700,4650,87
20241114,134600,26901900,4650,4685,4685,4650,1994
20241114,134500,17615950,4700,4700,4700,4700,0
20241114,134400,17615950,4700,4700,4700,4700,0
20241114,134300,17615950,4700,4700,4700,4700,0
20241114,134200,17615950,4700,4700,4700,4700,0
20241114,134100,17615950,4700,4700,4700,4700,0
20241114,134000,17615950,4700,4700,4700,4700,0
20241114,133900,17615950,4700,4700,4700,4700,0
20241114,133800,17615950,4700,4700,4700,4700,0
20241114,133700,17615950,4700,4700,4700,4700,0
20241114,133600,17615950,4700,4700,4700,4700,0
20241114,133500,17615950,4700,4700,4700,4700,0
20241114,133400,17615950,4700,4700,4700,4700,0
20241114,133300,17615950,4700,4700,4700,4700,0
20241114,133200,17615950,4700,4700,4700,4700,0
20241114,133100,17615950,4700,4700,4700,4700,0
20241114,133000,17615950,4700,4700,4700,4700,0
20241114,132900,17615950,4700,4700,4700,4700,0
20241114,132800,17615950,4700,4700,4700,4700,182
20241114,132700,16760550,4700,4700,4700,4700,0
20241114,132600,16760550,4700,4700,4700,4700,0
20241114,132500,16760550,4700,4700,4700,4700,0
20241114,132400,16760550,4700,4700,4700,4700,0
20241114,132300,16760550,4700,4700,4700,4700,0
20241114,132200,16760550,4700,4700,4700,4700,0
20241114,132100,16760550,4700,4700,4700,4700,0
20241114,132000,16760550,4700,4700,4700,4700,0
20241114,131900,16760550,4700,4700,4700,4700,0
20241114,131800,16760550,4700,4700,4700,4700,0
20241114,131700,16760550,4700,4700,4700,4700,0
20241114,131600,16760550,4700,4700,4700,4700,89
20241114,131500,16342250,4700,4700,4700,4700,0
20241114,131400,16342250,4700,4700,4700,4700,0
20241114,131300,16342250,4700,4700,4700,4700,0
20241114,131200,16342250,4700,4700,4700,4700,0
20241114,131100,16342250,4700,4700,4700,4700,0
20241114,131000,16342250,4700,4700,4700,4700,170
20241114,130900,15543250,4700,4700,4700,4700,10
20241114,130800,15496250,4700,4700,4700,4700,0
20241114,130700,15496250,4700,4700,4700,4700,0
20241114,130600,15496250,4700,4700,4700,4700,0
20241114,130500,15496250,4700,4700,4700,4700,0
20241114,130400,15496250,4700,4700,4700,4700,0
20241114,130300,15496250,4700,4700,4700,4700,0
20241114,130200,15496250,4700,4700,4700,4700,0
20241114,130100,15496250,4700,4700,4700,4700,0
20241114,130000,15496250,4700,4700,4700,4700,0
20241114,125900,15496250,4700,4700,4700,4700,0
20241114,125800,15496250,4700,4700,4700,4700,0
20241114,125700,15496250,4700,4700,4700,4700,0
20241114,125600,15496250,4700,4700,4700,4700,0
20241114,125500,15496250,4700,4700,4700,4700,0
20241114,125400,15496250,4700,4700,4700,4700,0
20241114,125300,15496250,4700,4700,4700,4700,0
20241114,125200,15496250,4700,4700,4700,4700,0
20241114,125100,15496250,4700,4700,4700,4700,0
20241114,125000,15496250,4700,4700,4700,4700,0
20241114,124900,15496250,4700,4700,4700,4700,0
20241114,124800,15496250,4700,4700,4700,4700,0
20241114,124700,15496250,4700,4700,4700,4700,0
20241114,124600,15496250,4700,4700,4700,4700,0
20241114,124500,15496250,4700,4700,4700,4700,0
20241114,124400,15496250,4700,4700,4700,4700,0
20241114,124300,15496250,4700,4700,4700,4700,0
20241114,124200,15496250,4700,4700,4700,4700,0
20241114,124100,15496250,4700,4700,4700,4700,0
20241114,124000,15496250,4700,4700,4700,4700,0
20241114,123900,15496250,4700,4700,4700,4700,0
20241114,123800,15496250,4700,4700,4700,4700,0
20241114,123700,15496250,4700,4700,4700,4700,0
20241114,123600,15496250,4700,4700,4700,4700,0
20241114,123500,15496250,4700,4700,4700,4700,0
20241114,123400,15496250,4700,4700,4700,4700,0
20241114,123300,15496250,4700,4700,4700,4700,40
20241114,123200,15308250,4700,4700,4700,4700,0
20241114,123100,15308250,4700,4700,4700,4700,0
20241114,123000,15308250,4700,4700,4700,4700,0
20241114,122900,15308250,4700,4700,4700,4700,0
20241114,122800,15308250,4700,4700,4700,4700,0
20241114,122700,15308250,4700,4700,4700,4700,0
20241114,122600,15308250,4700,4700,4700,4700,0
20241114,122500,15308250,4700,4700,4700,4700,0
20241114,122400,15308250,4700,4700,4700,4700,0
20241114,122300,15308250,4700,4700,4700,4700,0
20241114,122200,15308250,4700,4700,4700,4700,0
20241114,122100,15308250,4700,4700,4700,4700,0
20241114,122000,15308250,4700,4700,4700,4700,0
20241114,121900,15308250,4700,4695,4700,4695,5
20241114,121800,15284765,4665,4665,4665,4665,0
20241114,121700,15284765,4665,4690,4690,4665,475
20241114,121600,13067455,4695,4695,4695,4695,1
20241114,121500,13062760,4695,4695,4695,4695,6
20241114,121400,13034590,4700,4700,4700,4700,0
20241114,121300,13034590,4700,4700,4700,4700,0
20241114,121200,13034590,4700,4700,4700,4700,0
20241114,121100,13034590,4700,4700,4700,4700,0
20241114,121000,13034590,4700,4700,4700,4700,0
20241114,120900,13034590,4700,4700,4700,4700,0
20241114,120800,13034590,4700,4700,4700,4700,0
20241114,120700,13034590,4700,4700,4700,4700,0
20241114,120600,13034590,4700,4700,4700,4700,0
20241114,120500,13034590,4700,4700,4700,4700,0
20241114,120400,13034590,4700,4700,4700,4700,1
20241114,120300,13029890,4705,4705,4705,4705,0
20241114,120200,13029890,4705,4705,4705,4705,0
20241114,120100,13029890,4705,4735,4735,4705,4
20241114,120000,13011040,4740,4740,4740,4740,0
20241114,115900,13011040,4740,4740,4740,4740,0
20241114,115800,13011040,4740,4740,4740,4740,0
20241114,115700,13011040,4740,4740,4740,4740,0
20241114,115600,13011040,4740,4740,4740,4740,0
20241114,115500,13011040,4740,4740,4740,4740,0
20241114,115400,13011040,4740,4740,4740,4740,0
20241114,115300,13011040,4740,4740,4740,4740,0
20241114,115200,13011040,4740,4740,4740,4740,0
20241114,115100,13011040,4740,4740,4740,4740,0
20241114,115000,13011040,4740,4740,4740,4740,0
20241114,114900,13011040,4740,4740,4740,4740,0
20241114,114800,13011040,4740,4740,4740,4740,0
20241114,114700,13011040,4740,4740,4740,4740,0
20241114,114600,13011040,4740,4740,4740,4740,0
20241114,114500,13011040,4740,4740,4740,4740,0
20241114,114400,13011040,4740,4740,4740,4740,0
20241114,114300,13011040,4740,4740,4740,4740,0
20241114,114200,13011040,4740,4740,4740,4740,0
20241114,114100,13011040,4740,4740,4740,4740,0
20241114,114000,13011040,4740,4740,4740,4740,0
20241114,113900,13011040,4740,4740,4740,4740,0
20241114,113800,13011040,4740,4740,4740,4740,1
20241114,113700,13006300,4745,4745,4745,4745,1
20241114,113600,13001555,4750,4750,4750,4750,0
20241114,113500,13001555,4750,4750,4750,4750,0
20241114,113400,13001555,4750,4750,4750,4750,0
20241114,113300,13001555,4750,4750,4750,4750,0
20241114,113200,13001555,4750,4750,4750,4750,0
20241114,113100,13001555,4750,4750,4750,4750,0
20241114,113000,13001555,4750,4750,4750,4750,0
20241114,112900,13001555,4750,4750,4750,4750,0
20241114,112800,13001555,4750,4750,4750,4750,0
20241114,112700,13001555,4750,4750,4750,4750,0
20241114,112600,13001555,4750,4750,4750,4750,0
20241114,112500,13001555,4750,4750,4750,4750,1
20241114,112400,12996805,4750,4750,4750,4750,0
20241114,112300,12996805,4750,4750,4750,4750,0
20241114,112200,12996805,4750,4750,4750,4750,0
20241114,112100,12996805,4750,4750,4750,4750,0
20241114,112000,12996805,4750,4750,4750,4750,0
20241114,111900,12996805,4750,4750,4750,4750,0
20241114,111800,12996805,4750,4750,4750,4750,0
20241114,111700,12996805,4750,4730,4750,4730,3
20241114,111600,12982585,4720,4705,4720,4705,9
20241114,111500,12940220,4660,4675,4675,4660,378
20241114,111400,11177975,4705,4705,4705,4705,0
20241114,111300,11177975,4705,4745,4745,4660,1124
20241114,111200,5909465,4795,4795,4795,4795,1
20241114,111100,5904670,4740,4740,4740,4740,1
20241114,111000,5899930,4730,4730,4730,4730,1
20241114,110900,5895200,4795,4795,4795,4795,0
20241114,110800,5895200,4795,4795,4795,4795,0
20241114,110700,5895200,4795,4795,4795,4795,0
20241114,110600,5895200,4795,4790,4795,4790,12
20241114,110500,5837715,4780,4780,4780,4780,0
20241114,110400,5837715,4780,4780,4780,4780,0
20241114,110300,5837715,4780,4780,4780,4780,0
20241114,110200,5837715,4780,4780,4780,4780,26
20241114,110100,5713435,4780,4790,4790,4685,801
20241114,110000,1954105,4795,4795,4795,4795,104
20241114,105900,1455425,4795,4795,4795,4795,5
20241114,105800,1431450,4795,4795,4795,4795,0
20241114,105700,1431450,4795,4795,4795,4795,0
20241114,105600,1431450,4795,4795,4795,4795,0
20241114,105500,1431450,4795,4795,4795,4795,0
20241114,105400,1431450,4795,4795,4795,4795,0
20241114,105300,1431450,4795,4795,4795,4795,0
20241114,105200,1431450,4795,4795,4795,4795,0
20241114,105100,1431450,4795,4795,4795,4795,0
20241114,105000,1431450,4795,4795,4795,4795,0
20241114,104900,1431450,4795,4795,4795,4795,0
20241114,104800,1431450,4795,4795,4795,4795,0
20241114,104700,1431450,4795,4795,4795,4795,0
20241114,104600,1431450,4795,4795,4795,4795,0
20241114,104500,1431450,4795,4795,4795,4795,0
20241114,104400,1431450,4795,4795,4795,4795,0
20241114,104300,1431450,4795,4795,4795,4795,0
20241114,104200,1431450,4795,4795,4795,4795,0
20241114,104100,1431450,4795,4795,4795,4795,0
20241114,104000,1431450,4795,4795,4795,4795,0
20241114,103900,1431450,4795,4750,4795,4705,26
20241114,103800,1308030,4795,4795,4795,4795,0
20241114,103700,1308030,4795,4790,4795,4790,210
20241114,103600,301130,4750,4750,4750,4750,0
20241114,103500,301130,4750,4750,4750,4750,7
20241114,103400,267880,4770,4770,4770,4770,0
20241114,103300,267880,4770,4770,4770,4770,0
20241114,103200,267880,4770,4770,4770,4770,0
20241114,103100,267880,4770,4770,4770,4770,0
20241114,103000,267880,4770,4770,4770,4770,0
20241114,102900,267880,4770,4770,4770,4770,0
20241114,102800,267880,4770,4770,4770,4770,1
20241114,102700,263110,4770,4770,4770,4770,0
20241114,102600,263110,4770,4770,4770,4770,20
20241114,102500,167710,4790,4790,4790,4790,0
20241114,102400,167710,4790,4790,4790,4790,0
20241114,102300,167710,4790,4790,4790,4790,0
20241114,102200,167710,4790,4790,4790,4790,0
20241114,102100,167710,4790,4790,4790,4790,0
20241114,102000,167710,4790,4790,4790,4790,0
20241114,101900,167710,4790,4790,4790,4790,0
20241114,101800,167710,4790,4790,4790,4790,0
20241114,101700,167710,4790,4790,4790,4790,0
20241114,101600,167710,4790,4790,4790,4790,0
20241114,101500,167710,4790,4790,4790,4790,10
20241114,101400,119810,4795,4795,4795,4795,0
20241114,101300,119810,4795,4795,4795,4795,0
20241114,101200,119810,4795,4795,4795,4795,0
20241114,101100,119810,4795,4795,4795,4795,0
20241114,101000,119810,4795,4795,4795,4795,0
20241114,100900,119810,4795,4795,4795,4795,0
20241114,100800,119810,4795,4795,4795,4795,0
20241114,100700,119810,4795,4795,4795,4795,0
20241114,100600,119810,4795,4795,4795,4795,0
20241114,100500,119810,4795,4795,4795,4795,0
20241114,100400,119810,4795,4795,4795,4795,0
20241114,100300,119810,4795,4795,4795,4795,1
20241114,100200,115015,4780,4780,4780,4780,0
20241114,100100,115015,4780,4790,4790,4780,11
20241114,100000,62335,4795,4795,4795,4795,13