KissMeData/200780/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,203200,29826425,4950,4950,4950,4950,130
20241104,203100,29826425,4950,4950,4950,4950,0
20241104,203000,29826425,4950,4950,4950,4950,0
20241104,202900,29826425,4950,4950,4950,4950,0
20241104,202800,29826425,4950,4950,4950,4950,0
20241104,202700,29826425,4950,4950,4950,4950,0
20241104,202600,29826425,4950,4950,4950,4950,0
20241104,202500,29826425,4950,4950,4950,4950,0
20241104,202400,29826425,4950,4950,4950,4950,0
20241104,202300,29826425,4950,4950,4950,4950,0
20241104,202200,29826425,4950,4950,4950,4950,0
20241104,202100,29826425,4950,4950,4950,4950,0
20241104,202000,29826425,4950,4950,4950,4950,0
20241104,201900,29826425,4950,4950,4950,4950,0
20241104,201800,29826425,4950,4950,4950,4950,0
20241104,201700,29826425,4950,4950,4950,4950,0
20241104,201600,29826425,4950,4950,4950,4950,0
20241104,201500,29826425,4950,4950,4950,4950,0
20241104,201400,29826425,4950,4950,4950,4950,0
20241104,201300,29826425,4950,4950,4950,4950,0
20241104,201200,29826425,4950,4950,4950,4950,0
20241104,201100,29826425,4950,4950,4950,4950,0
20241104,201000,29826425,4950,4950,4950,4950,0
20241104,200900,29826425,4950,4950,4950,4950,0
20241104,200800,29826425,4950,4950,4950,4950,0
20241104,200700,29826425,4950,4950,4950,4950,0
20241104,200600,29826425,4950,4950,4950,4950,0
20241104,200500,29826425,4950,4950,4950,4950,0
20241104,200400,29826425,4950,4950,4950,4950,0
20241104,200300,29826425,4950,4950,4950,4950,0
20241104,200200,29826425,4950,4950,4950,4950,130
20241104,200100,29826425,4950,4950,4950,4950,0
20241104,200000,29826425,4950,4950,4950,4950,0
20241104,195900,29826425,4950,4950,4950,4950,0
20241104,195800,29826425,4950,4950,4950,4950,0
20241104,195700,29826425,4950,4950,4950,4950,0
20241104,195600,29826425,4950,4950,4950,4950,0
20241104,195500,29826425,4950,4950,4950,4950,0
20241104,195400,29826425,4950,4950,4950,4950,0
20241104,195300,29826425,4950,4950,4950,4950,0
20241104,195200,29826425,4950,4950,4950,4950,0
20241104,195100,29826425,4950,4950,4950,4950,0
20241104,195000,29826425,4950,4950,4950,4950,0
20241104,194900,29826425,4950,4950,4950,4950,0
20241104,194800,29826425,4950,4950,4950,4950,0
20241104,194700,29826425,4950,4950,4950,4950,0
20241104,194600,29826425,4950,4950,4950,4950,0
20241104,194500,29826425,4950,4950,4950,4950,0
20241104,194400,29826425,4950,4950,4950,4950,0
20241104,194300,29826425,4950,4950,4950,4950,0
20241104,194200,29826425,4950,4950,4950,4950,0
20241104,194100,29826425,4950,4950,4950,4950,0
20241104,194000,29826425,4950,4950,4950,4950,0
20241104,193900,29826425,4950,4950,4950,4950,0
20241104,193800,29826425,4950,4950,4950,4950,0
20241104,193700,29826425,4950,4950,4950,4950,0
20241104,193600,29826425,4950,4950,4950,4950,0
20241104,193500,29826425,4950,4950,4950,4950,0
20241104,193400,29826425,4950,4950,4950,4950,0
20241104,193300,29826425,4950,4950,4950,4950,0
20241104,193200,29826425,4950,4950,4950,4950,130
20241104,193100,29826425,4950,4950,4950,4950,0
20241104,193000,29826425,4950,4950,4950,4950,0
20241104,192900,29826425,4950,4950,4950,4950,0
20241104,192800,29826425,4950,4950,4950,4950,0
20241104,192700,29826425,4950,4950,4950,4950,0
20241104,192600,29826425,4950,4950,4950,4950,0
20241104,192500,29826425,4950,4950,4950,4950,0
20241104,192400,29826425,4950,4950,4950,4950,0
20241104,192300,29826425,4950,4950,4950,4950,0
20241104,192200,29826425,4950,4950,4950,4950,0
20241104,192100,29826425,4950,4950,4950,4950,0
20241104,192000,29826425,4950,4950,4950,4950,0
20241104,191900,29826425,4950,4950,4950,4950,0
20241104,191800,29826425,4950,4950,4950,4950,0
20241104,191700,29826425,4950,4950,4950,4950,0
20241104,191600,29826425,4950,4950,4950,4950,0
20241104,191500,29826425,4950,4950,4950,4950,0
20241104,191400,29826425,4950,4950,4950,4950,0
20241104,191300,29826425,4950,4950,4950,4950,0
20241104,191200,29826425,4950,4950,4950,4950,0
20241104,191100,29826425,4950,4950,4950,4950,0
20241104,191000,29826425,4950,4950,4950,4950,0
20241104,190900,29826425,4950,4950,4950,4950,0
20241104,190800,29826425,4950,4950,4950,4950,0
20241104,190700,29826425,4950,4950,4950,4950,0
20241104,190600,29826425,4950,4950,4950,4950,0
20241104,190500,29826425,4950,4950,4950,4950,0
20241104,190400,29826425,4950,4950,4950,4950,0
20241104,190300,29826425,4950,4950,4950,4950,0
20241104,190200,29826425,4950,4950,4950,4950,130
20241104,190100,29826425,4950,4950,4950,4950,0
20241104,190000,29826425,4950,4950,4950,4950,0
20241104,185900,29826425,4950,4950,4950,4950,0
20241104,185800,29826425,4950,4950,4950,4950,0
20241104,185700,29826425,4950,4950,4950,4950,0
20241104,185600,29826425,4950,4950,4950,4950,0
20241104,185500,29826425,4950,4950,4950,4950,0
20241104,185400,29826425,4950,4950,4950,4950,0
20241104,185300,29826425,4950,4950,4950,4950,0
20241104,185200,29826425,4950,4950,4950,4950,0
20241104,185100,29826425,4950,4950,4950,4950,0
20241104,185000,29826425,4950,4950,4950,4950,0
20241104,184900,29826425,4950,4950,4950,4950,0
20241104,184800,29826425,4950,4950,4950,4950,0
20241104,184700,29826425,4950,4950,4950,4950,0
20241104,184600,29826425,4950,4950,4950,4950,0
20241104,184500,29826425,4950,4950,4950,4950,0
20241104,184400,29826425,4950,4950,4950,4950,0
20241104,184300,29826425,4950,4950,4950,4950,0
20241104,184200,29826425,4950,4950,4950,4950,0
20241104,184100,29826425,4950,4950,4950,4950,0
20241104,184000,29826425,4950,4950,4950,4950,0
20241104,183900,29826425,4950,4950,4950,4950,0
20241104,183800,29826425,4950,4950,4950,4950,0
20241104,183700,29826425,4950,4950,4950,4950,0
20241104,183600,29826425,4950,4950,4950,4950,0
20241104,183500,29826425,4950,4950,4950,4950,0
20241104,183400,29826425,4950,4950,4950,4950,0
20241104,183300,29826425,4950,4950,4950,4950,0
20241104,183200,29826425,4950,4950,4950,4950,130
20241104,183100,29826425,4950,4950,4950,4950,0
20241104,183000,29826425,4950,4950,4950,4950,0
20241104,182900,29826425,4950,4950,4950,4950,0
20241104,182800,29826425,4950,4950,4950,4950,0
20241104,182700,29826425,4950,4950,4950,4950,0
20241104,182600,29826425,4950,4950,4950,4950,0
20241104,182500,29826425,4950,4950,4950,4950,0
20241104,182400,29826425,4950,4950,4950,4950,0
20241104,182300,29826425,4950,4950,4950,4950,0
20241104,182200,29826425,4950,4950,4950,4950,0
20241104,182100,29826425,4950,4950,4950,4950,0
20241104,182000,29826425,4950,4950,4950,4950,0
20241104,181900,29826425,4950,4950,4950,4950,0
20241104,181800,29826425,4950,4950,4950,4950,0
20241104,181700,29826425,4950,4950,4950,4950,0
20241104,181600,29826425,4950,4950,4950,4950,0
20241104,181500,29826425,4950,4950,4950,4950,0
20241104,181400,29826425,4950,4950,4950,4950,0
20241104,181300,29826425,4950,4950,4950,4950,0
20241104,181200,29826425,4950,4950,4950,4950,0
20241104,181100,29826425,4950,4950,4950,4950,0
20241104,181000,29826425,4950,4950,4950,4950,0
20241104,180900,29826425,4950,4950,4950,4950,0
20241104,180800,29826425,4950,4950,4950,4950,0
20241104,180700,29826425,4950,4950,4950,4950,0
20241104,180600,29826425,4950,4950,4950,4950,0
20241104,180500,29826425,4950,4950,4950,4950,0
20241104,180400,29826425,4950,4950,4950,4950,0
20241104,180300,29826425,4950,4950,4950,4950,0
20241104,180200,29826425,4950,4950,4950,4950,130
20241104,180100,29826425,4950,4950,4950,4950,0
20241104,180000,29826425,4950,4950,4950,4950,0
20241104,175900,29826425,4950,4950,4950,4950,0
20241104,175800,29826425,4950,4950,4950,4950,0
20241104,175700,29826425,4950,4950,4950,4950,0
20241104,175600,29826425,4950,4950,4950,4950,0
20241104,175500,29826425,4950,4950,4950,4950,0
20241104,175400,29826425,4950,4950,4950,4950,0
20241104,175300,29826425,4950,4950,4950,4950,0
20241104,175200,29826425,4950,4950,4950,4950,0
20241104,175100,29826425,4950,4950,4950,4950,0
20241104,175000,29826425,4950,4950,4950,4950,0
20241104,174900,29826425,4950,4950,4950,4950,0
20241104,174800,29826425,4950,4950,4950,4950,0
20241104,174700,29826425,4950,4950,4950,4950,0
20241104,174600,29826425,4950,4950,4950,4950,0
20241104,174500,29826425,4950,4950,4950,4950,0
20241104,174400,29826425,4950,4950,4950,4950,0
20241104,174300,29826425,4950,4950,4950,4950,0
20241104,174200,29826425,4950,4950,4950,4950,0
20241104,174100,29826425,4950,4950,4950,4950,0
20241104,174000,29826425,4950,4950,4950,4950,0
20241104,173900,29826425,4950,4950,4950,4950,0
20241104,173800,29826425,4950,4950,4950,4950,0
20241104,173700,29826425,4950,4950,4950,4950,0
20241104,173600,29826425,4950,4950,4950,4950,0
20241104,173500,29826425,4950,4950,4950,4950,0
20241104,173400,29826425,4950,4950,4950,4950,0
20241104,173300,29826425,4950,4950,4950,4950,0
20241104,173200,29826425,4950,4950,4950,4950,130
20241104,173100,29826425,4950,4950,4950,4950,0
20241104,173000,29826425,4950,4950,4950,4950,0
20241104,172900,29826425,4950,4950,4950,4950,0
20241104,172800,29826425,4950,4950,4950,4950,0
20241104,172700,29826425,4950,4950,4950,4950,0
20241104,172600,29826425,4950,4950,4950,4950,0
20241104,172500,29826425,4950,4950,4950,4950,0
20241104,172400,29826425,4950,4950,4950,4950,0
20241104,172300,29826425,4950,4950,4950,4950,0
20241104,172200,29826425,4950,4950,4950,4950,0
20241104,172100,29826425,4950,4950,4950,4950,0
20241104,172000,29826425,4950,4950,4950,4950,0
20241104,171900,29826425,4950,4950,4950,4950,0
20241104,171800,29826425,4950,4950,4950,4950,0
20241104,171700,29826425,4950,4950,4950,4950,0
20241104,171600,29826425,4950,4950,4950,4950,0
20241104,171500,29826425,4950,4950,4950,4950,0
20241104,171400,29826425,4950,4950,4950,4950,0
20241104,171300,29826425,4950,4950,4950,4950,0
20241104,171200,29826425,4950,4950,4950,4950,0
20241104,171100,29826425,4950,4950,4950,4950,0
20241104,171000,29826425,4950,4950,4950,4950,0
20241104,170900,29826425,4950,4950,4950,4950,0
20241104,170800,29826425,4950,4950,4950,4950,0
20241104,170700,29826425,4950,4950,4950,4950,0
20241104,170600,29826425,4950,4950,4950,4950,0
20241104,170500,29826425,4950,4950,4950,4950,0
20241104,170400,29826425,4950,4950,4950,4950,0
20241104,170300,29826425,4950,4950,4950,4950,0
20241104,170200,29826425,4950,4950,4950,4950,130
20241104,170100,29826425,4950,4950,4950,4950,0
20241104,170000,29826425,4950,4950,4950,4950,0
20241104,165900,29826425,4950,4950,4950,4950,0
20241104,165800,29826425,4950,4950,4950,4950,0
20241104,165700,29826425,4950,4950,4950,4950,0
20241104,165600,29826425,4950,4950,4950,4950,0
20241104,165500,29826425,4950,4950,4950,4950,0
20241104,165400,29826425,4950,4950,4950,4950,0
20241104,165300,29826425,4950,4950,4950,4950,0
20241104,165200,29826425,4950,4950,4950,4950,0
20241104,165100,29826425,4950,4950,4950,4950,0
20241104,165000,29826425,4950,4950,4950,4950,0
20241104,164900,29826425,4950,4950,4950,4950,0
20241104,164800,29826425,4950,4950,4950,4950,0
20241104,164700,29826425,4950,4950,4950,4950,0
20241104,164600,29826425,4950,4950,4950,4950,0
20241104,164500,29826425,4950,4950,4950,4950,0
20241104,164400,29826425,4950,4950,4950,4950,0
20241104,164300,29826425,4950,4950,4950,4950,0
20241104,164200,29826425,4950,4950,4950,4950,0
20241104,164100,29826425,4950,4950,4950,4950,0
20241104,164000,29826425,4950,4950,4950,4950,0
20241104,163900,29826425,4950,4950,4950,4950,0
20241104,163800,29826425,4950,4950,4950,4950,0
20241104,163700,29826425,4950,4950,4950,4950,0
20241104,163600,29826425,4950,4950,4950,4950,0
20241104,163500,29826425,4950,4950,4950,4950,0
20241104,163400,29826425,4950,4950,4950,4950,0
20241104,163300,29826425,4950,4950,4950,4950,0
20241104,163200,29826425,4950,4950,4950,4950,130
20241104,163100,29826425,4950,4950,4950,4950,0
20241104,163000,29826425,4950,4950,4950,4950,0
20241104,162900,29826425,4950,4950,4950,4950,0
20241104,162800,29826425,4950,4950,4950,4950,0
20241104,162700,29826425,4950,4950,4950,4950,0
20241104,162600,29826425,4950,4950,4950,4950,0
20241104,162500,29826425,4950,4950,4950,4950,0
20241104,162400,29826425,4950,4950,4950,4950,0
20241104,162300,29826425,4950,4950,4950,4950,0
20241104,162200,29826425,4950,4950,4950,4950,0
20241104,162100,29826425,4950,4950,4950,4950,0
20241104,162000,29826425,4950,4950,4950,4950,0
20241104,161900,29826425,4950,4950,4950,4950,0
20241104,161800,29826425,4950,4950,4950,4950,0
20241104,161700,29826425,4950,4950,4950,4950,0
20241104,161600,29826425,4950,4950,4950,4950,0
20241104,161500,29826425,4950,4950,4950,4950,0
20241104,161400,29826425,4950,4950,4950,4950,0
20241104,161300,29826425,4950,4950,4950,4950,0
20241104,161200,29826425,4950,4950,4950,4950,0
20241104,161100,29826425,4950,4950,4950,4950,0
20241104,161000,29826425,4950,4950,4950,4950,0
20241104,160900,29826425,4950,4950,4950,4950,0
20241104,160800,29826425,4950,4950,4950,4950,0
20241104,160700,29826425,4950,4950,4950,4950,0
20241104,160600,29826425,4950,4950,4950,4950,0
20241104,160500,29826425,4950,4950,4950,4950,0
20241104,160400,29826425,4950,4950,4950,4950,0
20241104,160300,29826425,4950,4950,4950,4950,0
20241104,160200,29826425,4950,4950,4950,4950,130
20241104,160100,29826425,4950,4950,4950,4950,0
20241104,160000,29826425,4950,4950,4950,4950,0
20241104,155900,29826425,4950,4950,4950,4950,0
20241104,155800,29826425,4950,4950,4950,4950,0
20241104,155700,29826425,4950,4950,4950,4950,0
20241104,155600,29826425,4950,4950,4950,4950,0
20241104,155500,29826425,4950,4950,4950,4950,0
20241104,155400,29826425,4950,4950,4950,4950,0
20241104,155300,29826425,4950,4950,4950,4950,0
20241104,155200,29826425,4950,4950,4950,4950,0
20241104,155100,29826425,4950,4950,4950,4950,0
20241104,155000,29826425,4950,4950,4950,4950,0
20241104,154900,29826425,4950,4950,4950,4950,0
20241104,154800,29826425,4950,4950,4950,4950,0
20241104,154700,29826425,4950,4950,4950,4950,0
20241104,154600,29826425,4950,4950,4950,4950,0
20241104,154500,29826425,4950,4950,4950,4950,0
20241104,154400,29826425,4950,4950,4950,4950,0
20241104,154300,29826425,4950,4950,4950,4950,0
20241104,154200,29826425,4950,4950,4950,4950,0
20241104,154100,29826425,4950,4950,4950,4950,0
20241104,154000,29826425,4950,4950,4950,4950,0
20241104,153900,29826425,4950,4950,4950,4950,0
20241104,153800,29826425,4950,4950,4950,4950,0
20241104,153700,29826425,4950,4950,4950,4950,0
20241104,153600,29826425,4950,4950,4950,4950,0
20241104,153500,29826425,4950,4950,4950,4950,0
20241104,153400,29826425,4950,4950,4950,4950,0
20241104,153300,29826425,4950,4950,4950,4950,0
20241104,153200,29826425,4950,4950,4950,4950,130
20241104,153100,29826425,4950,4950,4950,4950,0
20241104,153000,29826425,4950,4950,4950,4950,130
20241104,152900,29182925,4940,4940,4940,4940,0
20241104,152800,29182925,4940,4940,4940,4940,0
20241104,152700,29182925,4940,4940,4940,4940,0
20241104,152600,29182925,4940,4940,4940,4940,0
20241104,152500,29182925,4940,4940,4940,4940,0
20241104,152400,29182925,4940,4940,4940,4940,0
20241104,152300,29182925,4940,4940,4940,4940,0
20241104,152200,29182925,4940,4940,4940,4940,0
20241104,152100,29182925,4940,4940,4940,4940,0
20241104,152000,29182925,4940,4940,4940,4940,0
20241104,151900,29182925,4940,4940,4940,4940,0
20241104,151800,29182925,4940,4940,4940,4940,0
20241104,151700,29182925,4940,4940,4940,4940,0
20241104,151600,29182925,4940,4940,4940,4940,0
20241104,151500,29182925,4940,4940,4940,4940,0
20241104,151400,29182925,4940,4940,4940,4940,0
20241104,151300,29182925,4940,4940,4940,4940,0
20241104,151200,29182925,4940,4940,4940,4940,0
20241104,151100,29182925,4940,4940,4940,4940,0
20241104,151000,29182925,4940,4940,4940,4940,2
20241104,150900,29173045,4930,4930,4930,4930,0
20241104,150800,29173045,4930,4930,4930,4930,0
20241104,150700,29173045,4930,4930,4930,4930,0
20241104,150600,29173045,4930,4930,4930,4930,0
20241104,150500,29173045,4930,4930,4930,4930,0
20241104,150400,29173045,4930,4865,4930,4865,10
20241104,150300,29124150,4865,4885,4885,4815,32
20241104,150200,28969665,4940,4940,4940,4940,0
20241104,150100,28969665,4940,4940,4940,4940,0
20241104,150000,28969665,4940,4940,4940,4940,0
20241104,145900,28969665,4940,4940,4940,4940,0
20241104,145800,28969665,4940,4940,4940,4940,0
20241104,145700,28969665,4940,4940,4940,4940,0
20241104,145600,28969665,4940,4940,4940,4940,0
20241104,145500,28969665,4940,4940,4940,4940,0
20241104,145400,28969665,4940,4940,4940,4940,0
20241104,145300,28969665,4940,4940,4940,4940,0
20241104,145200,28969665,4940,4870,4940,4870,21
20241104,145100,28866810,4870,4870,4870,4870,0
20241104,145000,28866810,4870,4870,4870,4870,0
20241104,144900,28866810,4870,4870,4870,4870,0
20241104,144800,28866810,4870,4870,4870,4870,0
20241104,144700,28866810,4870,4870,4870,4870,0
20241104,144600,28866810,4870,4915,4915,4815,67
20241104,144500,28542875,4950,4950,4950,4950,0
20241104,144400,28542875,4950,4950,4950,4950,0
20241104,144300,28542875,4950,4950,4950,4950,0
20241104,144200,28542875,4950,4950,4950,4950,0
20241104,144100,28542875,4950,4950,4950,4950,0
20241104,144000,28542875,4950,4950,4950,4950,0
20241104,143900,28542875,4950,4950,4950,4950,0
20241104,143800,28542875,4950,4950,4950,4950,0
20241104,143700,28542875,4950,4950,4950,4950,0
20241104,143600,28542875,4950,4950,4950,4950,0
20241104,143500,28542875,4950,4950,4950,4950,0
20241104,143400,28542875,4950,4950,4950,4950,0
20241104,143300,28542875,4950,4950,4950,4950,0
20241104,143200,28542875,4950,4945,4950,4945,200
20241104,143100,27553525,4965,4965,4965,4965,0
20241104,143000,27553525,4965,4965,4965,4965,0
20241104,142900,27553525,4965,4965,4965,4965,0
20241104,142800,27553525,4965,4965,4965,4965,30
20241104,142700,27404575,4970,4970,4970,4970,0
20241104,142600,27404575,4970,4970,4970,4970,0
20241104,142500,27404575,4970,4970,4970,4970,0
20241104,142400,27404575,4970,4970,4970,4970,0
20241104,142300,27404575,4970,4970,4970,4970,0
20241104,142200,27404575,4970,4960,4970,4960,2
20241104,142100,27394645,4915,4915,4915,4915,0
20241104,142000,27394645,4915,4915,4915,4915,1
20241104,141900,27389730,4970,4970,4970,4970,0
20241104,141800,27389730,4970,4970,4970,4970,0
20241104,141700,27389730,4970,4970,4970,4970,0
20241104,141600,27389730,4970,4970,4970,4970,0
20241104,141500,27389730,4970,4970,4970,4970,0
20241104,141400,27389730,4970,4970,4970,4970,0
20241104,141300,27389730,4970,4970,4970,4970,0
20241104,141200,27389730,4970,4940,4970,4940,5
20241104,141100,27364980,4940,4940,4940,4940,0
20241104,141000,27364980,4940,4940,4940,4940,100
20241104,140900,26870980,4915,4915,4915,4915,0
20241104,140800,26870980,4915,4915,4915,4915,0
20241104,140700,26870980,4915,4915,4915,4915,0
20241104,140600,26870980,4915,4915,4915,4915,0
20241104,140500,26870980,4915,4915,4915,4915,1
20241104,140400,26866065,4970,4900,4970,4900,124
20241104,140300,26256335,4890,4890,4890,4890,100
20241104,140200,25767335,4890,4845,4890,4845,101
20241104,140100,25277945,4845,4845,4845,4845,0
20241104,140000,25277945,4845,4845,4845,4845,0
20241104,135900,25277945,4845,4845,4845,4845,0
20241104,135800,25277945,4845,4845,4845,4845,0
20241104,135700,25277945,4845,4845,4845,4845,0
20241104,135600,25277945,4845,4845,4845,4845,0
20241104,135500,25277945,4845,4845,4845,4845,1
20241104,135400,25273100,4890,4890,4890,4890,0
20241104,135300,25273100,4890,4890,4890,4890,0
20241104,135200,25273100,4890,4890,4890,4890,0
20241104,135100,25273100,4890,4890,4890,4890,0
20241104,135000,25273100,4890,4865,4890,4865,5
20241104,134900,25248730,4820,4820,4820,4820,0
20241104,134800,25248730,4820,4820,4820,4820,0
20241104,134700,25248730,4820,4895,4895,4820,10
20241104,134600,25200210,4905,4905,4905,4905,0
20241104,134500,25200210,4905,4905,4905,4905,1
20241104,134400,25195305,4910,4910,4910,4910,0
20241104,134300,25195305,4910,4910,4910,4910,0
20241104,134200,25195305,4910,4910,4910,4910,0
20241104,134100,25195305,4910,4910,4910,4910,0
20241104,134000,25195305,4910,4910,4910,4910,0
20241104,133900,25195305,4910,4910,4910,4910,0
20241104,133800,25195305,4910,4910,4910,4910,1
20241104,133700,25190395,4915,4910,4915,4910,229
20241104,133600,24065010,4915,4915,4915,4915,0
20241104,133500,24065010,4915,4915,4915,4915,0
20241104,133400,24065010,4915,4915,4915,4915,0
20241104,133300,24065010,4915,4915,4915,4915,0
20241104,133200,24065010,4915,4915,4915,4915,0
20241104,133100,24065010,4915,4915,4915,4915,0
20241104,133000,24065010,4915,4915,4915,4915,1
20241104,132900,24060095,4970,4970,4970,4970,0
20241104,132800,24060095,4970,4970,4970,4970,0
20241104,132700,24060095,4970,4970,4970,4970,0
20241104,132600,24060095,4970,4970,4970,4970,10
20241104,132500,24010395,4970,4970,4970,4970,0
20241104,132400,24010395,4970,4915,4970,4815,255
20241104,132300,22761940,4910,4875,4910,4875,129
20241104,132200,22131205,4875,4875,4875,4875,0
20241104,132100,22131205,4875,4860,4875,4860,9
20241104,132000,22087405,4855,4855,4855,4855,23
20241104,131900,21975740,4855,4840,4855,4840,36
20241104,131800,21801460,4840,4835,4840,4835,2
20241104,131700,21791785,4830,4830,4830,4830,221
20241104,131600,20724355,4830,4830,4830,4830,201
20241104,131500,19753525,4830,4830,4830,4830,0
20241104,131400,19753525,4830,4830,4830,4830,0
20241104,131300,19753525,4830,4830,4830,4830,0
20241104,131200,19753525,4830,4830,4830,4830,0
20241104,131100,19753525,4830,4830,4830,4830,0
20241104,131000,19753525,4830,4830,4830,4830,0
20241104,130900,19753525,4830,4830,4830,4830,0
20241104,130800,19753525,4830,4830,4830,4830,0
20241104,130700,19753525,4830,4830,4830,4830,0
20241104,130600,19753525,4830,4830,4830,4830,0
20241104,130500,19753525,4830,4830,4830,4830,0
20241104,130400,19753525,4830,4830,4830,4830,300
20241104,130300,18304525,4830,4830,4830,4830,0
20241104,130200,18304525,4830,4830,4830,4830,0
20241104,130100,18304525,4830,4830,4830,4830,0
20241104,130000,18304525,4830,4830,4830,4830,0
20241104,125900,18304525,4830,4830,4830,4830,1381
20241104,125800,11634295,4830,4830,4830,4830,0
20241104,125700,11634295,4830,4830,4830,4830,0
20241104,125600,11634295,4830,4830,4830,4830,0
20241104,125500,11634295,4830,4830,4830,4830,0
20241104,125400,11634295,4830,4830,4830,4830,0
20241104,125300,11634295,4830,4830,4830,4830,0
20241104,125200,11634295,4830,4830,4830,4830,0
20241104,125100,11634295,4830,4830,4830,4830,0
20241104,125000,11634295,4830,4830,4830,4830,0
20241104,124900,11634295,4830,4830,4830,4830,0
20241104,124800,11634295,4830,4830,4830,4830,100
20241104,124700,11151295,4830,4830,4830,4830,0
20241104,124600,11151295,4830,4830,4830,4830,0
20241104,124500,11151295,4830,4830,4830,4830,0
20241104,124400,11151295,4830,4830,4830,4830,0
20241104,124300,11151295,4830,4830,4830,4830,0
20241104,124200,11151295,4830,4830,4830,4830,0
20241104,124100,11151295,4830,4830,4830,4830,0
20241104,124000,11151295,4830,4830,4830,4830,0
20241104,123900,11151295,4830,4830,4830,4830,0
20241104,123800,11151295,4830,4830,4830,4830,0
20241104,123700,11151295,4830,4830,4830,4830,0
20241104,123600,11151295,4830,4830,4830,4830,0
20241104,123500,11151295,4830,4830,4830,4830,1500
20241104,123400,3906295,4815,4815,4815,4815,0
20241104,123300,3906295,4815,4815,4815,4815,0
20241104,123200,3906295,4815,4815,4815,4815,52
20241104,123100,3655915,4830,4830,4830,4830,0
20241104,123000,3655915,4830,4830,4830,4830,0
20241104,122900,3655915,4830,4830,4830,4830,0
20241104,122800,3655915,4830,4830,4830,4830,0
20241104,122700,3655915,4830,4830,4830,4830,1
20241104,122600,3651085,4830,4830,4830,4830,0
20241104,122500,3651085,4830,4830,4830,4830,0
20241104,122400,3651085,4830,4830,4830,4830,0
20241104,122300,3651085,4830,4830,4830,4830,0
20241104,122200,3651085,4830,4830,4830,4830,0
20241104,122100,3651085,4830,4830,4830,4830,0
20241104,122000,3651085,4830,4830,4830,4830,0
20241104,121900,3651085,4830,4830,4830,4830,0
20241104,121800,3651085,4830,4830,4830,4830,0
20241104,121700,3651085,4830,4830,4830,4830,0
20241104,121600,3651085,4830,4830,4830,4830,0
20241104,121500,3651085,4830,4830,4830,4830,0
20241104,121400,3651085,4830,4830,4830,4830,0
20241104,121300,3651085,4830,4830,4830,4830,0
20241104,121200,3651085,4830,4830,4830,4830,0
20241104,121100,3651085,4830,4830,4830,4830,0
20241104,121000,3651085,4830,4830,4830,4830,0
20241104,120900,3651085,4830,4830,4830,4830,0
20241104,120800,3651085,4830,4830,4830,4830,0
20241104,120700,3651085,4830,4830,4830,4830,0
20241104,120600,3651085,4830,4830,4830,4830,0
20241104,120500,3651085,4830,4830,4830,4830,0
20241104,120400,3651085,4830,4830,4830,4830,0
20241104,120300,3651085,4830,4830,4830,4830,0
20241104,120200,3651085,4830,4830,4830,4830,0
20241104,120100,3651085,4830,4830,4830,4830,0
20241104,120000,3651085,4830,4830,4830,4830,0
20241104,115900,3651085,4830,4830,4830,4830,0
20241104,115800,3651085,4830,4830,4830,4830,0
20241104,115700,3651085,4830,4830,4830,4830,0
20241104,115600,3651085,4830,4830,4830,4830,0
20241104,115500,3651085,4830,4830,4830,4830,0
20241104,115400,3651085,4830,4830,4830,4830,0
20241104,115300,3651085,4830,4830,4830,4830,0
20241104,115200,3651085,4830,4830,4830,4830,0
20241104,115100,3651085,4830,4830,4830,4830,0
20241104,115000,3651085,4830,4830,4830,4830,0
20241104,114900,3651085,4830,4830,4830,4830,0
20241104,114800,3651085,4830,4830,4830,4830,0
20241104,114700,3651085,4830,4830,4830,4830,0
20241104,114600,3651085,4830,4830,4830,4830,0
20241104,114500,3651085,4830,4830,4830,4830,0
20241104,114400,3651085,4830,4830,4830,4830,0
20241104,114300,3651085,4830,4830,4830,4830,0
20241104,114200,3651085,4830,4830,4830,4830,0
20241104,114100,3651085,4830,4830,4830,4830,0
20241104,114000,3651085,4830,4830,4830,4830,0
20241104,113900,3651085,4830,4830,4830,4830,0
20241104,113800,3651085,4830,4830,4830,4830,0
20241104,113700,3651085,4830,4830,4830,4830,0
20241104,113600,3651085,4830,4830,4830,4830,0
20241104,113500,3651085,4830,4830,4830,4830,0
20241104,113400,3651085,4830,4830,4830,4830,0
20241104,113300,3651085,4830,4830,4830,4830,0
20241104,113200,3651085,4830,4830,4830,4830,0
20241104,113100,3651085,4830,4830,4830,4830,0
20241104,113000,3651085,4830,4830,4830,4830,0
20241104,112900,3651085,4830,4830,4830,4830,0
20241104,112800,3651085,4830,4830,4830,4830,0
20241104,112700,3651085,4830,4830,4830,4830,0
20241104,112600,3651085,4830,4830,4830,4830,0
20241104,112500,3651085,4830,4830,4830,4830,0
20241104,112400,3651085,4830,4830,4830,4830,0
20241104,112300,3651085,4830,4830,4830,4830,1
20241104,112200,3646255,4815,4815,4815,4815,0
20241104,112100,3646255,4815,4815,4815,4815,0
20241104,112000,3646255,4815,4825,4825,4815,41
20241104,111900,3448830,4830,4830,4830,4830,0
20241104,111800,3448830,4830,4830,4830,4830,0
20241104,111700,3448830,4830,4830,4830,4830,0
20241104,111600,3448830,4830,4830,4830,4830,0
20241104,111500,3448830,4830,4830,4830,4830,0
20241104,111400,3448830,4830,4830,4830,4830,0
20241104,111300,3448830,4830,4830,4830,4830,1
20241104,111200,3444000,4825,4825,4825,4825,0
20241104,111100,3444000,4825,4825,4825,4825,0
20241104,111000,3444000,4825,4825,4825,4825,0
20241104,110900,3444000,4825,4825,4825,4825,0
20241104,110800,3444000,4825,4825,4825,4825,0
20241104,110700,3444000,4825,4825,4825,4825,0
20241104,110600,3444000,4825,4825,4825,4825,0
20241104,110500,3444000,4825,4825,4825,4825,0
20241104,110400,3444000,4825,4825,4825,4825,0
20241104,110300,3444000,4825,4825,4825,4825,0
20241104,110200,3444000,4825,4825,4825,4825,0
20241104,110100,3444000,4825,4825,4825,4825,3
20241104,110000,3429525,4830,4830,4830,4830,1
20241104,105900,3424695,4815,4815,4815,4815,20
20241104,105800,3328395,4830,4830,4830,4830,0
20241104,105700,3328395,4830,4830,4830,4830,1
20241104,105600,3323565,4815,4815,4815,4815,0
20241104,105500,3323565,4815,4815,4815,4815,0
20241104,105400,3323565,4815,4815,4815,4815,10
20241104,105300,3275415,4815,4815,4815,4815,0
20241104,105200,3275415,4815,4815,4815,4815,0
20241104,105100,3275415,4815,4815,4815,4815,0
20241104,105000,3275415,4815,4815,4815,4815,49
20241104,104900,3039480,4815,4815,4815,4815,0
20241104,104800,3039480,4815,4815,4815,4815,0
20241104,104700,3039480,4815,4815,4815,4815,0
20241104,104600,3039480,4815,4815,4815,4815,0
20241104,104500,3039480,4815,4815,4815,4815,1
20241104,104400,3034665,4830,4830,4830,4830,0
20241104,104300,3034665,4830,4830,4830,4830,0
20241104,104200,3034665,4830,4830,4830,4830,0
20241104,104100,3034665,4830,4830,4830,4830,0
20241104,104000,3034665,4830,4830,4830,4830,0
20241104,103900,3034665,4830,4830,4830,4830,0
20241104,103800,3034665,4830,4830,4830,4830,0
20241104,103700,3034665,4830,4830,4830,4830,0
20241104,103600,3034665,4830,4830,4830,4830,0
20241104,103500,3034665,4830,4830,4830,4830,0
20241104,103400,3034665,4830,4830,4830,4830,0
20241104,103300,3034665,4830,4830,4830,4830,0
20241104,103200,3034665,4830,4830,4830,4830,0
20241104,103100,3034665,4830,4830,4830,4830,0
20241104,103000,3034665,4830,4830,4830,4830,0
20241104,102900,3034665,4830,4815,4830,4815,50
20241104,102800,2793885,4815,4815,4815,4815,0
20241104,102700,2793885,4815,4815,4815,4815,0
20241104,102600,2793885,4815,4815,4815,4815,0
20241104,102500,2793885,4815,4815,4815,4815,0
20241104,102400,2793885,4815,4815,4815,4815,1
20241104,102300,2789070,4815,4815,4815,4815,0
20241104,102200,2789070,4815,4815,4815,4815,0
20241104,102100,2789070,4815,4815,4815,4815,0
20241104,102000,2789070,4815,4815,4815,4815,0
20241104,101900,2789070,4815,4815,4815,4815,0
20241104,101800,2789070,4815,4815,4815,4815,0
20241104,101700,2789070,4815,4815,4815,4815,1
20241104,101600,2784255,4830,4830,4830,4830,0
20241104,101500,2784255,4830,4830,4830,4830,0
20241104,101400,2784255,4830,4830,4830,4830,0
20241104,101300,2784255,4830,4830,4830,4830,0
20241104,101200,2784255,4830,4830,4830,4830,0
20241104,101100,2784255,4830,4830,4830,4830,0
20241104,101000,2784255,4830,4830,4830,4830,0
20241104,100900,2784255,4830,4830,4830,4830,0
20241104,100800,2784255,4830,4830,4830,4830,0
20241104,100700,2784255,4830,4830,4830,4830,0
20241104,100600,2784255,4830,4830,4830,4830,0
20241104,100500,2784255,4830,4830,4830,4830,0
20241104,100400,2784255,4830,4830,4830,4830,0
20241104,100300,2784255,4830,4830,4830,4830,0
20241104,100200,2784255,4830,4830,4830,4830,0
20241104,100100,2784255,4830,4830,4830,4830,0
20241104,100000,2784255,4830,4830,4830,4830,0
20241104,095900,2784255,4830,4830,4830,4830,0
20241104,095800,2784255,4830,4830,4830,4830,0
20241104,095700,2784255,4830,4815,4830,4815,5
20241104,095600,2760165,4815,4815,4815,4815,0
20241104,095500,2760165,4815,4815,4815,4815,0
20241104,095400,2760165,4815,4815,4815,4815,0
20241104,095300,2760165,4815,4815,4815,4815,0
20241104,095200,2760165,4815,4815,4815,4815,0
20241104,095100,2760165,4815,4815,4815,4815,0
20241104,095000,2760165,4815,4815,4815,4815,0
20241104,094900,2760165,4815,4815,4815,4815,0
20241104,094800,2760165,4815,4815,4815,4815,0
20241104,094700,2760165,4815,4805,4815,4805,5
20241104,094600,2736110,4805,4805,4805,4805,0
20241104,094500,2736110,4805,4805,4805,4805,0
20241104,094400,2736110,4805,4805,4805,4805,0
20241104,094300,2736110,4805,4805,4805,4805,20
20241104,094200,2640010,4780,4780,4780,4780,0
20241104,094100,2640010,4780,4780,4780,4780,0
20241104,094000,2640010,4780,4780,4780,4780,0
20241104,093900,2640010,4780,4805,4805,4780,5
20241104,093800,2616060,4815,4815,4815,4815,0
20241104,093700,2616060,4815,4815,4815,4815,0
20241104,093600,2616060,4815,4815,4815,4815,0
20241104,093500,2616060,4815,4805,4815,4805,4
20241104,093400,2596810,4785,4785,4785,4785,0
20241104,093300,2596810,4785,4785,4785,4785,55
20241104,093200,2333635,4785,4785,4785,4785,0
20241104,093100,2333635,4785,4810,4810,4785,61
20241104,093000,2041560,4815,4815,4815,4815,0
20241104,092900,2041560,4815,4815,4815,4815,0
20241104,092800,2041560,4815,4815,4815,4815,399
20241104,092700,120375,4815,4815,4815,4815,0
20241104,092600,120375,4815,4815,4815,4815,0
20241104,092500,120375,4815,4815,4815,4815,0
20241104,092400,120375,4815,4815,4815,4815,0
20241104,092300,120375,4815,4815,4815,4815,0
20241104,092200,120375,4815,4815,4815,4815,0
20241104,092100,120375,4815,4815,4815,4815,0
20241104,092000,120375,4815,4815,4815,4815,0
20241104,091900,120375,4815,4815,4815,4815,0
20241104,091800,120375,4815,4815,4815,4815,0
20241104,091700,120375,4815,4815,4815,4815,0
20241104,091600,120375,4815,4815,4815,4815,1
20241104,091500,115560,4815,4815,4815,4815,10
20241104,091400,67410,4815,4815,4815,4815,0
20241104,091300,67410,4815,4815,4815,4815,0
20241104,091200,67410,4815,4815,4815,4815,0
20241104,091100,67410,4815,4815,4815,4815,0
20241104,091000,67410,4815,4815,4815,4815,0
20241104,090900,67410,4815,4815,4815,4815,0
20241104,090800,67410,4815,4815,4815,4815,9
20241104,090700,24075,4815,4815,4815,4815,0
20241104,090600,24075,4815,4815,4815,4815,0
20241104,090500,24075,4815,4815,4815,4815,0
20241104,090400,24075,4815,4815,4815,4815,0
20241104,090300,24075,4815,4815,4815,4815,0
20241104,090200,24075,4815,4815,4815,4815,0
20241104,090100,24075,4815,4815,4815,4815,0
20241104,090000,24075,4815,4815,4815,4815,5