KissMeData/200780/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,203200,15694905,4895,4895,4895,4895,121
20241107,203100,15694905,4895,4895,4895,4895,0
20241107,203000,15694905,4895,4895,4895,4895,0
20241107,202900,15694905,4895,4895,4895,4895,0
20241107,202800,15694905,4895,4895,4895,4895,0
20241107,202700,15694905,4895,4895,4895,4895,0
20241107,202600,15694905,4895,4895,4895,4895,0
20241107,202500,15694905,4895,4895,4895,4895,0
20241107,202400,15694905,4895,4895,4895,4895,0
20241107,202300,15694905,4895,4895,4895,4895,0
20241107,202200,15694905,4895,4895,4895,4895,0
20241107,202100,15694905,4895,4895,4895,4895,0
20241107,202000,15694905,4895,4895,4895,4895,0
20241107,201900,15694905,4895,4895,4895,4895,0
20241107,201800,15694905,4895,4895,4895,4895,0
20241107,201700,15694905,4895,4895,4895,4895,0
20241107,201600,15694905,4895,4895,4895,4895,0
20241107,201500,15694905,4895,4895,4895,4895,0
20241107,201400,15694905,4895,4895,4895,4895,0
20241107,201300,15694905,4895,4895,4895,4895,0
20241107,201200,15694905,4895,4895,4895,4895,0
20241107,201100,15694905,4895,4895,4895,4895,0
20241107,201000,15694905,4895,4895,4895,4895,0
20241107,200900,15694905,4895,4895,4895,4895,0
20241107,200800,15694905,4895,4895,4895,4895,0
20241107,200700,15694905,4895,4895,4895,4895,0
20241107,200600,15694905,4895,4895,4895,4895,0
20241107,200500,15694905,4895,4895,4895,4895,0
20241107,200400,15694905,4895,4895,4895,4895,0
20241107,200300,15694905,4895,4895,4895,4895,0
20241107,200200,15694905,4895,4895,4895,4895,121
20241107,200100,15694905,4895,4895,4895,4895,0
20241107,200000,15694905,4895,4895,4895,4895,0
20241107,195900,15694905,4895,4895,4895,4895,0
20241107,195800,15694905,4895,4895,4895,4895,0
20241107,195700,15694905,4895,4895,4895,4895,0
20241107,195600,15694905,4895,4895,4895,4895,0
20241107,195500,15694905,4895,4895,4895,4895,0
20241107,195400,15694905,4895,4895,4895,4895,0
20241107,195300,15694905,4895,4895,4895,4895,0
20241107,195200,15694905,4895,4895,4895,4895,0
20241107,195100,15694905,4895,4895,4895,4895,0
20241107,195000,15694905,4895,4895,4895,4895,0
20241107,194900,15694905,4895,4895,4895,4895,0
20241107,194800,15694905,4895,4895,4895,4895,0
20241107,194700,15694905,4895,4895,4895,4895,0
20241107,194600,15694905,4895,4895,4895,4895,0
20241107,194500,15694905,4895,4895,4895,4895,0
20241107,194400,15694905,4895,4895,4895,4895,0
20241107,194300,15694905,4895,4895,4895,4895,0
20241107,194200,15694905,4895,4895,4895,4895,0
20241107,194100,15694905,4895,4895,4895,4895,0
20241107,194000,15694905,4895,4895,4895,4895,0
20241107,193900,15694905,4895,4895,4895,4895,0
20241107,193800,15694905,4895,4895,4895,4895,0
20241107,193700,15694905,4895,4895,4895,4895,0
20241107,193600,15694905,4895,4895,4895,4895,0
20241107,193500,15694905,4895,4895,4895,4895,0
20241107,193400,15694905,4895,4895,4895,4895,0
20241107,193300,15694905,4895,4895,4895,4895,0
20241107,193200,15694905,4895,4895,4895,4895,121
20241107,193100,15694905,4895,4895,4895,4895,0
20241107,193000,15694905,4895,4895,4895,4895,0
20241107,192900,15694905,4895,4895,4895,4895,0
20241107,192800,15694905,4895,4895,4895,4895,0
20241107,192700,15694905,4895,4895,4895,4895,0
20241107,192600,15694905,4895,4895,4895,4895,0
20241107,192500,15694905,4895,4895,4895,4895,0
20241107,192400,15694905,4895,4895,4895,4895,0
20241107,192300,15694905,4895,4895,4895,4895,0
20241107,192200,15694905,4895,4895,4895,4895,0
20241107,192100,15694905,4895,4895,4895,4895,0
20241107,192000,15694905,4895,4895,4895,4895,0
20241107,191900,15694905,4895,4895,4895,4895,0
20241107,191800,15694905,4895,4895,4895,4895,0
20241107,191700,15694905,4895,4895,4895,4895,0
20241107,191600,15694905,4895,4895,4895,4895,0
20241107,191500,15694905,4895,4895,4895,4895,0
20241107,191400,15694905,4895,4895,4895,4895,0
20241107,191300,15694905,4895,4895,4895,4895,0
20241107,191200,15694905,4895,4895,4895,4895,0
20241107,191100,15694905,4895,4895,4895,4895,0
20241107,191000,15694905,4895,4895,4895,4895,0
20241107,190900,15694905,4895,4895,4895,4895,0
20241107,190800,15694905,4895,4895,4895,4895,0
20241107,190700,15694905,4895,4895,4895,4895,0
20241107,190600,15694905,4895,4895,4895,4895,0
20241107,190500,15694905,4895,4895,4895,4895,0
20241107,190400,15694905,4895,4895,4895,4895,0
20241107,190300,15694905,4895,4895,4895,4895,0
20241107,190200,15694905,4895,4895,4895,4895,121
20241107,190100,15694905,4895,4895,4895,4895,0
20241107,190000,15694905,4895,4895,4895,4895,0
20241107,185900,15694905,4895,4895,4895,4895,0
20241107,185800,15694905,4895,4895,4895,4895,0
20241107,185700,15694905,4895,4895,4895,4895,0
20241107,185600,15694905,4895,4895,4895,4895,0
20241107,185500,15694905,4895,4895,4895,4895,0
20241107,185400,15694905,4895,4895,4895,4895,0
20241107,185300,15694905,4895,4895,4895,4895,0
20241107,185200,15694905,4895,4895,4895,4895,0
20241107,185100,15694905,4895,4895,4895,4895,0
20241107,185000,15694905,4895,4895,4895,4895,0
20241107,184900,15694905,4895,4895,4895,4895,0
20241107,184800,15694905,4895,4895,4895,4895,0
20241107,184700,15694905,4895,4895,4895,4895,0
20241107,184600,15694905,4895,4895,4895,4895,0
20241107,184500,15694905,4895,4895,4895,4895,0
20241107,184400,15694905,4895,4895,4895,4895,0
20241107,184300,15694905,4895,4895,4895,4895,0
20241107,184200,15694905,4895,4895,4895,4895,0
20241107,184100,15694905,4895,4895,4895,4895,0
20241107,184000,15694905,4895,4895,4895,4895,0
20241107,183900,15694905,4895,4895,4895,4895,0
20241107,183800,15694905,4895,4895,4895,4895,0
20241107,183700,15694905,4895,4895,4895,4895,0
20241107,183600,15694905,4895,4895,4895,4895,0
20241107,183500,15694905,4895,4895,4895,4895,0
20241107,183400,15694905,4895,4895,4895,4895,0
20241107,183300,15694905,4895,4895,4895,4895,0
20241107,183200,15694905,4895,4895,4895,4895,121
20241107,183100,15694905,4895,4895,4895,4895,0
20241107,183000,15694905,4895,4895,4895,4895,0
20241107,182900,15694905,4895,4895,4895,4895,0
20241107,182800,15694905,4895,4895,4895,4895,0
20241107,182700,15694905,4895,4895,4895,4895,0
20241107,182600,15694905,4895,4895,4895,4895,0
20241107,182500,15694905,4895,4895,4895,4895,0
20241107,182400,15694905,4895,4895,4895,4895,0
20241107,182300,15694905,4895,4895,4895,4895,0
20241107,182200,15694905,4895,4895,4895,4895,0
20241107,182100,15694905,4895,4895,4895,4895,0
20241107,182000,15694905,4895,4895,4895,4895,0
20241107,181900,15694905,4895,4895,4895,4895,0
20241107,181800,15694905,4895,4895,4895,4895,0
20241107,181700,15694905,4895,4895,4895,4895,0
20241107,181600,15694905,4895,4895,4895,4895,0
20241107,181500,15694905,4895,4895,4895,4895,0
20241107,181400,15694905,4895,4895,4895,4895,0
20241107,181300,15694905,4895,4895,4895,4895,0
20241107,181200,15694905,4895,4895,4895,4895,0
20241107,181100,15694905,4895,4895,4895,4895,0
20241107,181000,15694905,4895,4895,4895,4895,0
20241107,180900,15694905,4895,4895,4895,4895,0
20241107,180800,15694905,4895,4895,4895,4895,0
20241107,180700,15694905,4895,4895,4895,4895,0
20241107,180600,15694905,4895,4895,4895,4895,0
20241107,180500,15694905,4895,4895,4895,4895,0
20241107,180400,15694905,4895,4895,4895,4895,0
20241107,180300,15694905,4895,4895,4895,4895,0
20241107,180200,15694905,4895,4895,4895,4895,121
20241107,180100,15694905,4895,4895,4895,4895,0
20241107,180000,15694905,4895,4895,4895,4895,0
20241107,175900,15694905,4895,4895,4895,4895,0
20241107,175800,15694905,4895,4895,4895,4895,0
20241107,175700,15694905,4895,4895,4895,4895,0
20241107,175600,15694905,4895,4895,4895,4895,0
20241107,175500,15694905,4895,4895,4895,4895,0
20241107,175400,15694905,4895,4895,4895,4895,0
20241107,175300,15694905,4895,4895,4895,4895,0
20241107,175200,15694905,4895,4895,4895,4895,0
20241107,175100,15694905,4895,4895,4895,4895,0
20241107,175000,15694905,4895,4895,4895,4895,0
20241107,174900,15694905,4895,4895,4895,4895,0
20241107,174800,15694905,4895,4895,4895,4895,0
20241107,174700,15694905,4895,4895,4895,4895,0
20241107,174600,15694905,4895,4895,4895,4895,0
20241107,174500,15694905,4895,4895,4895,4895,0
20241107,174400,15694905,4895,4895,4895,4895,0
20241107,174300,15694905,4895,4895,4895,4895,0
20241107,174200,15694905,4895,4895,4895,4895,0
20241107,174100,15694905,4895,4895,4895,4895,0
20241107,174000,15694905,4895,4895,4895,4895,0
20241107,173900,15694905,4895,4895,4895,4895,0
20241107,173800,15694905,4895,4895,4895,4895,0
20241107,173700,15694905,4895,4895,4895,4895,0
20241107,173600,15694905,4895,4895,4895,4895,0
20241107,173500,15694905,4895,4895,4895,4895,0
20241107,173400,15694905,4895,4895,4895,4895,0
20241107,173300,15694905,4895,4895,4895,4895,0
20241107,173200,15694905,4895,4895,4895,4895,121
20241107,173100,15694905,4895,4895,4895,4895,0
20241107,173000,15694905,4895,4895,4895,4895,0
20241107,172900,15694905,4895,4895,4895,4895,0
20241107,172800,15694905,4895,4895,4895,4895,0
20241107,172700,15694905,4895,4895,4895,4895,0
20241107,172600,15694905,4895,4895,4895,4895,0
20241107,172500,15694905,4895,4895,4895,4895,0
20241107,172400,15694905,4895,4895,4895,4895,0
20241107,172300,15694905,4895,4895,4895,4895,0
20241107,172200,15694905,4895,4895,4895,4895,0
20241107,172100,15694905,4895,4895,4895,4895,0
20241107,172000,15694905,4895,4895,4895,4895,0
20241107,171900,15694905,4895,4895,4895,4895,0
20241107,171800,15694905,4895,4895,4895,4895,0
20241107,171700,15694905,4895,4895,4895,4895,0
20241107,171600,15694905,4895,4895,4895,4895,0
20241107,171500,15694905,4895,4895,4895,4895,0
20241107,171400,15694905,4895,4895,4895,4895,0
20241107,171300,15694905,4895,4895,4895,4895,0
20241107,171200,15694905,4895,4895,4895,4895,0
20241107,171100,15694905,4895,4895,4895,4895,0
20241107,171000,15694905,4895,4895,4895,4895,0
20241107,170900,15694905,4895,4895,4895,4895,0
20241107,170800,15694905,4895,4895,4895,4895,0
20241107,170700,15694905,4895,4895,4895,4895,0
20241107,170600,15694905,4895,4895,4895,4895,0
20241107,170500,15694905,4895,4895,4895,4895,0
20241107,170400,15694905,4895,4895,4895,4895,0
20241107,170300,15694905,4895,4895,4895,4895,0
20241107,170200,15694905,4895,4895,4895,4895,121
20241107,170100,15694905,4895,4895,4895,4895,0
20241107,170000,15694905,4895,4895,4895,4895,0
20241107,165900,15694905,4895,4895,4895,4895,0
20241107,165800,15694905,4895,4895,4895,4895,0
20241107,165700,15694905,4895,4895,4895,4895,0
20241107,165600,15694905,4895,4895,4895,4895,0
20241107,165500,15694905,4895,4895,4895,4895,0
20241107,165400,15694905,4895,4895,4895,4895,0
20241107,165300,15694905,4895,4895,4895,4895,0
20241107,165200,15694905,4895,4895,4895,4895,0
20241107,165100,15694905,4895,4895,4895,4895,0
20241107,165000,15694905,4895,4895,4895,4895,0
20241107,164900,15694905,4895,4895,4895,4895,0
20241107,164800,15694905,4895,4895,4895,4895,0
20241107,164700,15694905,4895,4895,4895,4895,0
20241107,164600,15694905,4895,4895,4895,4895,0
20241107,164500,15694905,4895,4895,4895,4895,0
20241107,164400,15694905,4895,4895,4895,4895,0
20241107,164300,15694905,4895,4895,4895,4895,0
20241107,164200,15694905,4895,4895,4895,4895,0
20241107,164100,15694905,4895,4895,4895,4895,0
20241107,164000,15694905,4895,4895,4895,4895,0
20241107,163900,15694905,4895,4895,4895,4895,0
20241107,163800,15694905,4895,4895,4895,4895,0
20241107,163700,15694905,4895,4895,4895,4895,0
20241107,163600,15694905,4895,4895,4895,4895,0
20241107,163500,15694905,4895,4895,4895,4895,0
20241107,163400,15694905,4895,4895,4895,4895,0
20241107,163300,15694905,4895,4895,4895,4895,0
20241107,163200,15694905,4895,4895,4895,4895,121
20241107,163100,15694905,4895,4895,4895,4895,0
20241107,163000,15694905,4895,4895,4895,4895,0
20241107,162900,15694905,4895,4895,4895,4895,0
20241107,162800,15694905,4895,4895,4895,4895,0
20241107,162700,15694905,4895,4895,4895,4895,0
20241107,162600,15694905,4895,4895,4895,4895,0
20241107,162500,15694905,4895,4895,4895,4895,0
20241107,162400,15694905,4895,4895,4895,4895,0
20241107,162300,15694905,4895,4895,4895,4895,0
20241107,162200,15694905,4895,4895,4895,4895,0
20241107,162100,15694905,4895,4895,4895,4895,0
20241107,162000,15694905,4895,4895,4895,4895,0
20241107,161900,15694905,4895,4895,4895,4895,0
20241107,161800,15694905,4895,4895,4895,4895,0
20241107,161700,15694905,4895,4895,4895,4895,0
20241107,161600,15694905,4895,4895,4895,4895,0
20241107,161500,15694905,4895,4895,4895,4895,0
20241107,161400,15694905,4895,4895,4895,4895,0
20241107,161300,15694905,4895,4895,4895,4895,0
20241107,161200,15694905,4895,4895,4895,4895,0
20241107,161100,15694905,4895,4895,4895,4895,0
20241107,161000,15694905,4895,4895,4895,4895,0
20241107,160900,15694905,4895,4895,4895,4895,0
20241107,160800,15694905,4895,4895,4895,4895,0
20241107,160700,15694905,4895,4895,4895,4895,0
20241107,160600,15694905,4895,4895,4895,4895,0
20241107,160500,15694905,4895,4895,4895,4895,0
20241107,160400,15694905,4895,4895,4895,4895,0
20241107,160300,15694905,4895,4895,4895,4895,0
20241107,160200,15694905,4895,4895,4895,4895,121
20241107,160100,15694905,4895,4895,4895,4895,0
20241107,160000,15694905,4895,4895,4895,4895,0
20241107,155900,15694905,4895,4895,4895,4895,0
20241107,155800,15694905,4895,4895,4895,4895,0
20241107,155700,15694905,4895,4895,4895,4895,0
20241107,155600,15694905,4895,4895,4895,4895,0
20241107,155500,15694905,4895,4895,4895,4895,0
20241107,155400,15694905,4895,4895,4895,4895,0
20241107,155300,15694905,4895,4895,4895,4895,0
20241107,155200,15694905,4895,4895,4895,4895,0
20241107,155100,15694905,4895,4895,4895,4895,0
20241107,155000,15694905,4895,4895,4895,4895,0
20241107,154900,15694905,4895,4895,4895,4895,0
20241107,154800,15694905,4895,4895,4895,4895,0
20241107,154700,15694905,4895,4895,4895,4895,0
20241107,154600,15694905,4895,4895,4895,4895,0
20241107,154500,15694905,4895,4895,4895,4895,0
20241107,154400,15694905,4895,4895,4895,4895,0
20241107,154300,15694905,4895,4895,4895,4895,0
20241107,154200,15694905,4895,4895,4895,4895,0
20241107,154100,15694905,4895,4895,4895,4895,0
20241107,154000,15694905,4895,4895,4895,4895,0
20241107,153900,15694905,4895,4895,4895,4895,0
20241107,153800,15694905,4895,4895,4895,4895,0
20241107,153700,15694905,4895,4895,4895,4895,0
20241107,153600,15694905,4895,4895,4895,4895,0
20241107,153500,15694905,4895,4895,4895,4895,0
20241107,153400,15694905,4895,4895,4895,4895,0
20241107,153300,15694905,4895,4895,4895,4895,0
20241107,153200,15694905,4895,4895,4895,4895,121
20241107,153100,15694905,4895,4895,4895,4895,0
20241107,153000,15694905,4895,4895,4895,4895,121
20241107,152900,15102610,4895,4895,4895,4895,0
20241107,152800,15102610,4895,4895,4895,4895,0
20241107,152700,15102610,4895,4895,4895,4895,0
20241107,152600,15102610,4895,4895,4895,4895,0
20241107,152500,15102610,4895,4895,4895,4895,0
20241107,152400,15102610,4895,4895,4895,4895,0
20241107,152300,15102610,4895,4895,4895,4895,0
20241107,152200,15102610,4895,4895,4895,4895,0
20241107,152100,15102610,4895,4895,4895,4895,0
20241107,152000,15102610,4895,4895,4895,4895,0
20241107,151900,15102610,4895,4875,4895,4875,141
20241107,151800,14415170,4875,4875,4875,4875,0
20241107,151700,14415170,4875,4875,4875,4875,0
20241107,151600,14415170,4875,4875,4875,4875,0
20241107,151500,14415170,4875,4875,4875,4875,0
20241107,151400,14415170,4875,4875,4875,4875,0
20241107,151300,14415170,4875,4875,4875,4875,0
20241107,151200,14415170,4875,4875,4875,4875,0
20241107,151100,14415170,4875,4875,4875,4875,0
20241107,151000,14415170,4875,4875,4875,4875,0
20241107,150900,14415170,4875,4875,4875,4875,0
20241107,150800,14415170,4875,4875,4875,4875,0
20241107,150700,14415170,4875,4875,4875,4875,0
20241107,150600,14415170,4875,4875,4875,4875,0
20241107,150500,14415170,4875,4875,4875,4875,0
20241107,150400,14415170,4875,4875,4875,4875,0
20241107,150300,14415170,4875,4875,4875,4875,0
20241107,150200,14415170,4875,4875,4875,4875,0
20241107,150100,14415170,4875,4875,4875,4875,0
20241107,150000,14415170,4875,4875,4875,4875,0
20241107,145900,14415170,4875,4875,4875,4875,0
20241107,145800,14415170,4875,4875,4875,4875,0
20241107,145700,14415170,4875,4875,4875,4875,0
20241107,145600,14415170,4875,4875,4875,4875,0
20241107,145500,14415170,4875,4875,4875,4875,0
20241107,145400,14415170,4875,4875,4875,4875,0
20241107,145300,14415170,4875,4875,4875,4875,0
20241107,145200,14415170,4875,4875,4875,4875,0
20241107,145100,14415170,4875,4875,4875,4875,10
20241107,145000,14366420,4875,4875,4875,4875,0
20241107,144900,14366420,4875,4875,4875,4875,0
20241107,144800,14366420,4875,4875,4875,4875,0
20241107,144700,14366420,4875,4875,4875,4875,0
20241107,144600,14366420,4875,4875,4875,4875,0
20241107,144500,14366420,4875,4875,4875,4875,6
20241107,144400,14337170,4875,4875,4875,4875,0
20241107,144300,14337170,4875,4875,4875,4875,0
20241107,144200,14337170,4875,4875,4875,4875,0
20241107,144100,14337170,4875,4875,4875,4875,5
20241107,144000,14312795,4875,4875,4875,4875,0
20241107,143900,14312795,4875,4875,4875,4875,0
20241107,143800,14312795,4875,4875,4875,4875,0
20241107,143700,14312795,4875,4875,4875,4875,0
20241107,143600,14312795,4875,4875,4875,4875,0
20241107,143500,14312795,4875,4875,4875,4875,0
20241107,143400,14312795,4875,4875,4875,4875,0
20241107,143300,14312795,4875,4875,4875,4875,0
20241107,143200,14312795,4875,4875,4875,4875,1
20241107,143100,14307920,4880,4880,4880,4880,0
20241107,143000,14307920,4880,4880,4880,4880,0
20241107,142900,14307920,4880,4880,4880,4880,0
20241107,142800,14307920,4880,4880,4880,4880,0
20241107,142700,14307920,4880,4880,4880,4880,0
20241107,142600,14307920,4880,4880,4880,4880,0
20241107,142500,14307920,4880,4880,4880,4880,0
20241107,142400,14307920,4880,4880,4880,4880,0
20241107,142300,14307920,4880,4880,4880,4880,0
20241107,142200,14307920,4880,4880,4880,4880,0
20241107,142100,14307920,4880,4880,4880,4880,0
20241107,142000,14307920,4880,4880,4880,4880,0
20241107,141900,14307920,4880,4880,4880,4880,0
20241107,141800,14307920,4880,4880,4880,4880,0
20241107,141700,14307920,4880,4880,4880,4880,0
20241107,141600,14307920,4880,4880,4880,4880,0
20241107,141500,14307920,4880,4880,4880,4880,0
20241107,141400,14307920,4880,4880,4880,4880,0
20241107,141300,14307920,4880,4880,4880,4880,0
20241107,141200,14307920,4880,4880,4880,4880,0
20241107,141100,14307920,4880,4880,4880,4880,0
20241107,141000,14307920,4880,4880,4880,4880,0
20241107,140900,14307920,4880,4880,4880,4880,0
20241107,140800,14307920,4880,4880,4880,4880,0
20241107,140700,14307920,4880,4880,4880,4880,0
20241107,140600,14307920,4880,4880,4880,4880,0
20241107,140500,14307920,4880,4880,4880,4880,0
20241107,140400,14307920,4880,4880,4880,4880,0
20241107,140300,14307920,4880,4880,4880,4880,0
20241107,140200,14307920,4880,4880,4880,4880,0
20241107,140100,14307920,4880,4880,4880,4880,0
20241107,140000,14307920,4880,4880,4880,4880,1
20241107,135900,14303040,4880,4880,4880,4880,0
20241107,135800,14303040,4880,4880,4880,4880,0
20241107,135700,14303040,4880,4880,4880,4880,0
20241107,135600,14303040,4880,4880,4880,4880,0
20241107,135500,14303040,4880,4880,4880,4880,0
20241107,135400,14303040,4880,4880,4880,4880,0
20241107,135300,14303040,4880,4880,4880,4880,0
20241107,135200,14303040,4880,4880,4880,4880,0
20241107,135100,14303040,4880,4880,4880,4880,0
20241107,135000,14303040,4880,4880,4880,4880,0
20241107,134900,14303040,4880,4880,4880,4880,0
20241107,134800,14303040,4880,4880,4880,4880,0
20241107,134700,14303040,4880,4880,4880,4880,0
20241107,134600,14303040,4880,4880,4880,4880,0
20241107,134500,14303040,4880,4880,4880,4880,0
20241107,134400,14303040,4880,4880,4880,4880,0
20241107,134300,14303040,4880,4880,4880,4880,0
20241107,134200,14303040,4880,4880,4880,4880,0
20241107,134100,14303040,4880,4880,4880,4880,0
20241107,134000,14303040,4880,4880,4880,4880,0
20241107,133900,14303040,4880,4880,4880,4880,0
20241107,133800,14303040,4880,4880,4880,4880,0
20241107,133700,14303040,4880,4880,4880,4880,0
20241107,133600,14303040,4880,4880,4880,4880,0
20241107,133500,14303040,4880,4880,4880,4880,0
20241107,133400,14303040,4880,4880,4880,4880,0
20241107,133300,14303040,4880,4880,4880,4880,0
20241107,133200,14303040,4880,4880,4880,4880,0
20241107,133100,14303040,4880,4880,4880,4880,0
20241107,133000,14303040,4880,4880,4880,4880,0
20241107,132900,14303040,4880,4880,4880,4880,0
20241107,132800,14303040,4880,4880,4880,4880,0
20241107,132700,14303040,4880,4880,4880,4880,0
20241107,132600,14303040,4880,4880,4880,4880,0
20241107,132500,14303040,4880,4880,4880,4880,0
20241107,132400,14303040,4880,4880,4880,4880,4
20241107,132300,14283520,4880,4880,4880,4880,0
20241107,132200,14283520,4880,4880,4880,4880,0
20241107,132100,14283520,4880,4880,4880,4880,3
20241107,132000,14268880,4895,4895,4895,4895,0
20241107,131900,14268880,4895,4895,4895,4895,0
20241107,131800,14268880,4895,4895,4895,4895,0
20241107,131700,14268880,4895,4895,4895,4895,0
20241107,131600,14268880,4895,4895,4895,4895,0
20241107,131500,14268880,4895,4895,4895,4895,0
20241107,131400,14268880,4895,4895,4895,4895,0
20241107,131300,14268880,4895,4895,4895,4895,0
20241107,131200,14268880,4895,4895,4895,4895,0
20241107,131100,14268880,4895,4895,4895,4895,0
20241107,131000,14268880,4895,4895,4895,4895,0
20241107,130900,14268880,4895,4895,4895,4895,0
20241107,130800,14268880,4895,4895,4895,4895,0
20241107,130700,14268880,4895,4895,4895,4895,0
20241107,130600,14268880,4895,4895,4895,4895,0
20241107,130500,14268880,4895,4895,4895,4895,0
20241107,130400,14268880,4895,4895,4895,4895,0
20241107,130300,14268880,4895,4895,4895,4895,0
20241107,130200,14268880,4895,4895,4895,4895,0
20241107,130100,14268880,4895,4895,4895,4895,0
20241107,130000,14268880,4895,4895,4895,4895,0
20241107,125900,14268880,4895,4895,4895,4895,0
20241107,125800,14268880,4895,4895,4895,4895,0
20241107,125700,14268880,4895,4895,4895,4895,0
20241107,125600,14268880,4895,4895,4895,4895,0
20241107,125500,14268880,4895,4895,4895,4895,0
20241107,125400,14268880,4895,4895,4895,4895,0
20241107,125300,14268880,4895,4895,4895,4895,0
20241107,125200,14268880,4895,4895,4895,4895,0
20241107,125100,14268880,4895,4895,4895,4895,0
20241107,125000,14268880,4895,4895,4895,4895,0
20241107,124900,14268880,4895,4895,4895,4895,0
20241107,124800,14268880,4895,4895,4895,4895,0
20241107,124700,14268880,4895,4895,4895,4895,0
20241107,124600,14268880,4895,4895,4895,4895,0
20241107,124500,14268880,4895,4895,4895,4895,0
20241107,124400,14268880,4895,4895,4895,4895,0
20241107,124300,14268880,4895,4895,4895,4895,0
20241107,124200,14268880,4895,4895,4895,4895,0
20241107,124100,14268880,4895,4895,4895,4895,0
20241107,124000,14268880,4895,4895,4895,4895,0
20241107,123900,14268880,4895,4895,4895,4895,0
20241107,123800,14268880,4895,4895,4895,4895,0
20241107,123700,14268880,4895,4895,4895,4895,0
20241107,123600,14268880,4895,4895,4895,4895,0
20241107,123500,14268880,4895,4895,4895,4895,0
20241107,123400,14268880,4895,4895,4895,4895,0
20241107,123300,14268880,4895,4895,4895,4895,0
20241107,123200,14268880,4895,4895,4895,4895,0
20241107,123100,14268880,4895,4895,4895,4895,0
20241107,123000,14268880,4895,4895,4895,4895,0
20241107,122900,14268880,4895,4895,4895,4895,0
20241107,122800,14268880,4895,4895,4895,4895,0
20241107,122700,14268880,4895,4895,4895,4895,0
20241107,122600,14268880,4895,4895,4895,4895,0
20241107,122500,14268880,4895,4895,4895,4895,0
20241107,122400,14268880,4895,4895,4895,4895,0
20241107,122300,14268880,4895,4895,4895,4895,0
20241107,122200,14268880,4895,4895,4895,4895,0
20241107,122100,14268880,4895,4895,4895,4895,0
20241107,122000,14268880,4895,4895,4895,4895,0
20241107,121900,14268880,4895,4895,4895,4895,0
20241107,121800,14268880,4895,4895,4895,4895,0
20241107,121700,14268880,4895,4895,4895,4895,0
20241107,121600,14268880,4895,4895,4895,4895,0
20241107,121500,14268880,4895,4895,4895,4895,0
20241107,121400,14268880,4895,4895,4895,4895,0
20241107,121300,14268880,4895,4895,4895,4895,0
20241107,121200,14268880,4895,4895,4895,4895,0
20241107,121100,14268880,4895,4895,4895,4895,0
20241107,121000,14268880,4895,4845,4895,4845,709
20241107,120900,10833275,4895,4895,4895,4895,0
20241107,120800,10833275,4895,4895,4895,4895,0
20241107,120700,10833275,4895,4895,4895,4895,0
20241107,120600,10833275,4895,4895,4895,4895,0
20241107,120500,10833275,4895,4895,4895,4895,0
20241107,120400,10833275,4895,4895,4895,4895,0
20241107,120300,10833275,4895,4895,4895,4895,0
20241107,120200,10833275,4895,4895,4895,4895,0
20241107,120100,10833275,4895,4895,4895,4895,0
20241107,120000,10833275,4895,4895,4895,4895,0
20241107,115900,10833275,4895,4895,4895,4895,0
20241107,115800,10833275,4895,4895,4895,4895,0
20241107,115700,10833275,4895,4895,4895,4895,0
20241107,115600,10833275,4895,4865,4895,4865,38
20241107,115500,10647700,4860,4860,4860,4860,31
20241107,115400,10497040,4860,4860,4860,4860,0
20241107,115300,10497040,4860,4860,4860,4860,0
20241107,115200,10497040,4860,4860,4860,4860,0
20241107,115100,10497040,4860,4860,4860,4860,0
20241107,115000,10497040,4860,4860,4860,4860,0
20241107,114900,10497040,4860,4860,4860,4860,0
20241107,114800,10497040,4860,4860,4860,4860,0
20241107,114700,10497040,4860,4860,4860,4860,0
20241107,114600,10497040,4860,4860,4860,4860,0
20241107,114500,10497040,4860,4860,4860,4860,0
20241107,114400,10497040,4860,4860,4860,4860,0
20241107,114300,10497040,4860,4860,4860,4860,0
20241107,114200,10497040,4860,4860,4860,4860,0
20241107,114100,10497040,4860,4860,4860,4860,0
20241107,114000,10497040,4860,4860,4860,4860,0
20241107,113900,10497040,4860,4860,4860,4860,0
20241107,113800,10497040,4860,4860,4860,4860,0
20241107,113700,10497040,4860,4860,4860,4860,0
20241107,113600,10497040,4860,4860,4860,4860,0
20241107,113500,10497040,4860,4860,4860,4860,0
20241107,113400,10497040,4860,4860,4860,4860,0
20241107,113300,10497040,4860,4850,4860,4850,3
20241107,113200,10482480,4850,4850,4850,4850,0
20241107,113100,10482480,4850,4850,4850,4850,0
20241107,113000,10482480,4850,4850,4850,4850,0
20241107,112900,10482480,4850,4850,4850,4850,0
20241107,112800,10482480,4850,4820,4850,4820,214
20241107,112700,9449600,4820,4820,4820,4820,4
20241107,112600,9430320,4815,4820,4820,4815,5
20241107,112500,9406225,4820,4820,4820,4820,0
20241107,112400,9406225,4820,4820,4820,4820,0
20241107,112300,9406225,4820,4820,4820,4820,0
20241107,112200,9406225,4820,4820,4820,4820,0
20241107,112100,9406225,4820,4820,4820,4820,0
20241107,112000,9406225,4820,4820,4820,4820,0
20241107,111900,9406225,4820,4820,4820,4820,0
20241107,111800,9406225,4820,4820,4820,4820,0
20241107,111700,9406225,4820,4820,4820,4820,0
20241107,111600,9406225,4820,4820,4820,4820,0
20241107,111500,9406225,4820,4820,4820,4820,0
20241107,111400,9406225,4820,4820,4820,4820,0
20241107,111300,9406225,4820,4820,4820,4820,0
20241107,111200,9406225,4820,4820,4820,4820,0
20241107,111100,9406225,4820,4820,4820,4820,0
20241107,111000,9406225,4820,4820,4820,4820,0
20241107,110900,9406225,4820,4820,4820,4820,0
20241107,110800,9406225,4820,4820,4820,4820,0
20241107,110700,9406225,4820,4820,4820,4820,0
20241107,110600,9406225,4820,4820,4820,4820,0
20241107,110500,9406225,4820,4805,4820,4805,50
20241107,110400,9165585,4805,4805,4805,4805,0
20241107,110300,9165585,4805,4805,4805,4805,0
20241107,110200,9165585,4805,4805,4805,4805,0
20241107,110100,9165585,4805,4805,4805,4805,0
20241107,110000,9165585,4805,4805,4805,4805,0
20241107,105900,9165585,4805,4805,4805,4805,1
20241107,105800,9160780,4820,4820,4820,4820,0
20241107,105700,9160780,4820,4820,4820,4820,0
20241107,105600,9160780,4820,4820,4820,4820,0
20241107,105500,9160780,4820,4820,4820,4820,0
20241107,105400,9160780,4820,4820,4820,4820,0
20241107,105300,9160780,4820,4820,4820,4820,0
20241107,105200,9160780,4820,4820,4820,4820,0
20241107,105100,9160780,4820,4820,4820,4820,0
20241107,105000,9160780,4820,4820,4820,4820,1
20241107,104900,9155960,4820,4820,4820,4820,0
20241107,104800,9155960,4820,4820,4820,4820,0
20241107,104700,9155960,4820,4820,4820,4820,0
20241107,104600,9155960,4820,4785,4820,4785,7
20241107,104500,9122395,4820,4820,4820,4820,0
20241107,104400,9122395,4820,4820,4820,4820,0
20241107,104300,9122395,4820,4820,4820,4820,0
20241107,104200,9122395,4820,4820,4820,4820,0
20241107,104100,9122395,4820,4820,4820,4820,0
20241107,104000,9122395,4820,4820,4820,4820,0
20241107,103900,9122395,4820,4820,4820,4820,0
20241107,103800,9122395,4820,4820,4820,4820,0
20241107,103700,9122395,4820,4820,4820,4820,0
20241107,103600,9122395,4820,4820,4820,4820,0
20241107,103500,9122395,4820,4820,4820,4820,0
20241107,103400,9122395,4820,4820,4820,4820,0
20241107,103300,9122395,4820,4820,4820,4820,0
20241107,103200,9122395,4820,4820,4820,4820,0
20241107,103100,9122395,4820,4820,4820,4820,0
20241107,103000,9122395,4820,4820,4820,4820,0
20241107,102900,9122395,4820,4820,4820,4820,0
20241107,102800,9122395,4820,4780,4820,4780,6
20241107,102700,9093675,4820,4820,4820,4820,0
20241107,102600,9093675,4820,4820,4820,4820,0
20241107,102500,9093675,4820,4820,4820,4820,0
20241107,102400,9093675,4820,4820,4820,4820,0
20241107,102300,9093675,4820,4820,4820,4820,0
20241107,102200,9093675,4820,4820,4820,4820,0
20241107,102100,9093675,4820,4820,4820,4820,0
20241107,102000,9093675,4820,4820,4820,4820,0
20241107,101900,9093675,4820,4820,4820,4820,0
20241107,101800,9093675,4820,4820,4820,4820,0
20241107,101700,9093675,4820,4820,4820,4820,0
20241107,101600,9093675,4820,4820,4820,4820,0
20241107,101500,9093675,4820,4820,4820,4820,0
20241107,101400,9093675,4820,4820,4820,4820,1
20241107,101300,9088855,4780,4780,4780,4780,0
20241107,101200,9088855,4780,4780,4780,4780,0
20241107,101100,9088855,4780,4780,4780,4780,1
20241107,101000,9084075,4820,4820,4820,4820,0
20241107,100900,9084075,4820,4820,4820,4820,0
20241107,100800,9084075,4820,4820,4820,4820,1
20241107,100700,9079255,4780,4785,4785,4780,215
20241107,100600,8050955,4820,4820,4820,4820,4
20241107,100500,8031675,4840,4840,4840,4840,0
20241107,100400,8031675,4840,4840,4840,4840,0
20241107,100300,8031675,4840,4840,4840,4840,0
20241107,100200,8031675,4840,4840,4840,4840,0
20241107,100100,8031675,4840,4840,4840,4840,0
20241107,100000,8031675,4840,4840,4840,4840,0
20241107,095900,8031675,4840,4840,4840,4840,0
20241107,095800,8031675,4840,4840,4840,4840,0
20241107,095700,8031675,4840,4840,4840,4840,0
20241107,095600,8031675,4840,4840,4840,4840,0
20241107,095500,8031675,4840,4840,4840,4840,0
20241107,095400,8031675,4840,4815,4840,4815,39
20241107,095300,7843365,4815,4815,4815,4815,1
20241107,095200,7838550,4785,4785,4785,4785,0
20241107,095100,7838550,4785,4785,4785,4785,2
20241107,095000,7828980,4785,4785,4785,4785,0
20241107,094900,7828980,4785,4830,4830,4785,51
20241107,094800,7584470,4840,4840,4840,4840,0
20241107,094700,7584470,4840,4840,4840,4840,0
20241107,094600,7584470,4840,4840,4840,4840,1
20241107,094500,7579630,4835,4835,4835,4835,0
20241107,094400,7579630,4835,4835,4835,4835,936
20241107,094300,3054070,4835,4835,4835,4835,0
20241107,094200,3054070,4835,4835,4835,4835,0
20241107,094100,3054070,4835,4835,4835,4835,0
20241107,094000,3054070,4835,4835,4835,4835,0
20241107,093900,3054070,4835,4835,4835,4835,0
20241107,093800,3054070,4835,4835,4835,4835,0
20241107,093700,3054070,4835,4835,4835,4835,0
20241107,093600,3054070,4835,4835,4835,4835,0
20241107,093500,3054070,4835,4835,4835,4835,0
20241107,093400,3054070,4835,4835,4835,4835,0
20241107,093300,3054070,4835,4835,4835,4835,0
20241107,093200,3054070,4835,4835,4835,4835,0
20241107,093100,3054070,4835,4835,4835,4835,15
20241107,093000,2981545,4840,4840,4840,4840,0
20241107,092900,2981545,4840,4840,4840,4840,0
20241107,092800,2981545,4840,4840,4840,4840,0
20241107,092700,2981545,4840,4840,4840,4840,0
20241107,092600,2981545,4840,4840,4840,4840,0
20241107,092500,2981545,4840,4840,4840,4840,158
20241107,092400,2216825,4840,4840,4840,4840,0
20241107,092300,2216825,4840,4840,4840,4840,0
20241107,092200,2216825,4840,4840,4840,4840,0
20241107,092100,2216825,4840,4840,4840,4840,0
20241107,092000,2216825,4840,4840,4840,4840,0
20241107,091900,2216825,4840,4840,4840,4840,145
20241107,091800,1515025,4840,4840,4840,4840,0
20241107,091700,1515025,4840,4840,4840,4840,0
20241107,091600,1515025,4840,4840,4840,4840,0
20241107,091500,1515025,4840,4840,4840,4840,0
20241107,091400,1515025,4840,4840,4840,4840,92
20241107,091300,1069745,4840,4840,4840,4840,0
20241107,091200,1069745,4840,4860,4860,4840,42
20241107,091100,866445,4860,4860,4860,4860,0
20241107,091000,866445,4860,4860,4860,4860,0
20241107,090900,866445,4860,4860,4860,4860,0
20241107,090800,866445,4860,4860,4860,4860,1
20241107,090700,861585,4840,4840,4840,4840,0
20241107,090600,861585,4840,4840,4840,4840,107
20241107,090500,343705,4860,4860,4860,4860,0
20241107,090400,343705,4860,4860,4860,4860,0
20241107,090300,343705,4860,4860,4860,4860,0
20241107,090200,343705,4860,4860,4860,4860,1
20241107,090100,338845,4840,4840,4840,4840,0
20241107,090000,338845,4840,4850,4850,4840,70