KissMeData/200780/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,203200,43114520,4870,4870,4870,4870,457
20241105,203100,43114520,4870,4870,4870,4870,0
20241105,203000,43114520,4870,4870,4870,4870,0
20241105,202900,43114520,4870,4870,4870,4870,0
20241105,202800,43114520,4870,4870,4870,4870,0
20241105,202700,43114520,4870,4870,4870,4870,0
20241105,202600,43114520,4870,4870,4870,4870,0
20241105,202500,43114520,4870,4870,4870,4870,0
20241105,202400,43114520,4870,4870,4870,4870,0
20241105,202300,43114520,4870,4870,4870,4870,0
20241105,202200,43114520,4870,4870,4870,4870,0
20241105,202100,43114520,4870,4870,4870,4870,0
20241105,202000,43114520,4870,4870,4870,4870,0
20241105,201900,43114520,4870,4870,4870,4870,0
20241105,201800,43114520,4870,4870,4870,4870,0
20241105,201700,43114520,4870,4870,4870,4870,0
20241105,201600,43114520,4870,4870,4870,4870,0
20241105,201500,43114520,4870,4870,4870,4870,0
20241105,201400,43114520,4870,4870,4870,4870,0
20241105,201300,43114520,4870,4870,4870,4870,0
20241105,201200,43114520,4870,4870,4870,4870,0
20241105,201100,43114520,4870,4870,4870,4870,0
20241105,201000,43114520,4870,4870,4870,4870,0
20241105,200900,43114520,4870,4870,4870,4870,0
20241105,200800,43114520,4870,4870,4870,4870,0
20241105,200700,43114520,4870,4870,4870,4870,0
20241105,200600,43114520,4870,4870,4870,4870,0
20241105,200500,43114520,4870,4870,4870,4870,0
20241105,200400,43114520,4870,4870,4870,4870,0
20241105,200300,43114520,4870,4870,4870,4870,0
20241105,200200,43114520,4870,4870,4870,4870,457
20241105,200100,43114520,4870,4870,4870,4870,0
20241105,200000,43114520,4870,4870,4870,4870,0
20241105,195900,43114520,4870,4870,4870,4870,0
20241105,195800,43114520,4870,4870,4870,4870,0
20241105,195700,43114520,4870,4870,4870,4870,0
20241105,195600,43114520,4870,4870,4870,4870,0
20241105,195500,43114520,4870,4870,4870,4870,0
20241105,195400,43114520,4870,4870,4870,4870,0
20241105,195300,43114520,4870,4870,4870,4870,0
20241105,195200,43114520,4870,4870,4870,4870,0
20241105,195100,43114520,4870,4870,4870,4870,0
20241105,195000,43114520,4870,4870,4870,4870,0
20241105,194900,43114520,4870,4870,4870,4870,0
20241105,194800,43114520,4870,4870,4870,4870,0
20241105,194700,43114520,4870,4870,4870,4870,0
20241105,194600,43114520,4870,4870,4870,4870,0
20241105,194500,43114520,4870,4870,4870,4870,0
20241105,194400,43114520,4870,4870,4870,4870,0
20241105,194300,43114520,4870,4870,4870,4870,0
20241105,194200,43114520,4870,4870,4870,4870,0
20241105,194100,43114520,4870,4870,4870,4870,0
20241105,194000,43114520,4870,4870,4870,4870,0
20241105,193900,43114520,4870,4870,4870,4870,0
20241105,193800,43114520,4870,4870,4870,4870,0
20241105,193700,43114520,4870,4870,4870,4870,0
20241105,193600,43114520,4870,4870,4870,4870,0
20241105,193500,43114520,4870,4870,4870,4870,0
20241105,193400,43114520,4870,4870,4870,4870,0
20241105,193300,43114520,4870,4870,4870,4870,0
20241105,193200,43114520,4870,4870,4870,4870,457
20241105,193100,43114520,4870,4870,4870,4870,0
20241105,193000,43114520,4870,4870,4870,4870,0
20241105,192900,43114520,4870,4870,4870,4870,0
20241105,192800,43114520,4870,4870,4870,4870,0
20241105,192700,43114520,4870,4870,4870,4870,0
20241105,192600,43114520,4870,4870,4870,4870,0
20241105,192500,43114520,4870,4870,4870,4870,0
20241105,192400,43114520,4870,4870,4870,4870,0
20241105,192300,43114520,4870,4870,4870,4870,0
20241105,192200,43114520,4870,4870,4870,4870,0
20241105,192100,43114520,4870,4870,4870,4870,0
20241105,192000,43114520,4870,4870,4870,4870,0
20241105,191900,43114520,4870,4870,4870,4870,0
20241105,191800,43114520,4870,4870,4870,4870,0
20241105,191700,43114520,4870,4870,4870,4870,0
20241105,191600,43114520,4870,4870,4870,4870,0
20241105,191500,43114520,4870,4870,4870,4870,0
20241105,191400,43114520,4870,4870,4870,4870,0
20241105,191300,43114520,4870,4870,4870,4870,0
20241105,191200,43114520,4870,4870,4870,4870,0
20241105,191100,43114520,4870,4870,4870,4870,0
20241105,191000,43114520,4870,4870,4870,4870,0
20241105,190900,43114520,4870,4870,4870,4870,0
20241105,190800,43114520,4870,4870,4870,4870,0
20241105,190700,43114520,4870,4870,4870,4870,0
20241105,190600,43114520,4870,4870,4870,4870,0
20241105,190500,43114520,4870,4870,4870,4870,0
20241105,190400,43114520,4870,4870,4870,4870,0
20241105,190300,43114520,4870,4870,4870,4870,0
20241105,190200,43114520,4870,4870,4870,4870,457
20241105,190100,43114520,4870,4870,4870,4870,0
20241105,190000,43114520,4870,4870,4870,4870,0
20241105,185900,43114520,4870,4870,4870,4870,0
20241105,185800,43114520,4870,4870,4870,4870,0
20241105,185700,43114520,4870,4870,4870,4870,0
20241105,185600,43114520,4870,4870,4870,4870,0
20241105,185500,43114520,4870,4870,4870,4870,0
20241105,185400,43114520,4870,4870,4870,4870,0
20241105,185300,43114520,4870,4870,4870,4870,0
20241105,185200,43114520,4870,4870,4870,4870,0
20241105,185100,43114520,4870,4870,4870,4870,0
20241105,185000,43114520,4870,4870,4870,4870,0
20241105,184900,43114520,4870,4870,4870,4870,0
20241105,184800,43114520,4870,4870,4870,4870,0
20241105,184700,43114520,4870,4870,4870,4870,0
20241105,184600,43114520,4870,4870,4870,4870,0
20241105,184500,43114520,4870,4870,4870,4870,0
20241105,184400,43114520,4870,4870,4870,4870,0
20241105,184300,43114520,4870,4870,4870,4870,0
20241105,184200,43114520,4870,4870,4870,4870,0
20241105,184100,43114520,4870,4870,4870,4870,0
20241105,184000,43114520,4870,4870,4870,4870,0
20241105,183900,43114520,4870,4870,4870,4870,0
20241105,183800,43114520,4870,4870,4870,4870,0
20241105,183700,43114520,4870,4870,4870,4870,0
20241105,183600,43114520,4870,4870,4870,4870,0
20241105,183500,43114520,4870,4870,4870,4870,0
20241105,183400,43114520,4870,4870,4870,4870,0
20241105,183300,43114520,4870,4870,4870,4870,0
20241105,183200,43114520,4870,4870,4870,4870,457
20241105,183100,43114520,4870,4870,4870,4870,0
20241105,183000,43114520,4870,4870,4870,4870,0
20241105,182900,43114520,4870,4870,4870,4870,0
20241105,182800,43114520,4870,4870,4870,4870,0
20241105,182700,43114520,4870,4870,4870,4870,0
20241105,182600,43114520,4870,4870,4870,4870,0
20241105,182500,43114520,4870,4870,4870,4870,0
20241105,182400,43114520,4870,4870,4870,4870,0
20241105,182300,43114520,4870,4870,4870,4870,0
20241105,182200,43114520,4870,4870,4870,4870,0
20241105,182100,43114520,4870,4870,4870,4870,0
20241105,182000,43114520,4870,4870,4870,4870,0
20241105,181900,43114520,4870,4870,4870,4870,0
20241105,181800,43114520,4870,4870,4870,4870,0
20241105,181700,43114520,4870,4870,4870,4870,0
20241105,181600,43114520,4870,4870,4870,4870,0
20241105,181500,43114520,4870,4870,4870,4870,0
20241105,181400,43114520,4870,4870,4870,4870,0
20241105,181300,43114520,4870,4870,4870,4870,0
20241105,181200,43114520,4870,4870,4870,4870,0
20241105,181100,43114520,4870,4870,4870,4870,0
20241105,181000,43114520,4870,4870,4870,4870,0
20241105,180900,43114520,4870,4870,4870,4870,0
20241105,180800,43114520,4870,4870,4870,4870,0
20241105,180700,43114520,4870,4870,4870,4870,0
20241105,180600,43114520,4870,4870,4870,4870,0
20241105,180500,43114520,4870,4870,4870,4870,0
20241105,180400,43114520,4870,4870,4870,4870,0
20241105,180300,43114520,4870,4870,4870,4870,0
20241105,180200,43114520,4870,4870,4870,4870,457
20241105,180100,43114520,4870,4870,4870,4870,0
20241105,180000,43114520,4870,4870,4870,4870,0
20241105,175900,43114520,4870,4870,4870,4870,0
20241105,175800,43114520,4870,4870,4870,4870,0
20241105,175700,43114520,4870,4870,4870,4870,0
20241105,175600,43114520,4870,4870,4870,4870,0
20241105,175500,43114520,4870,4870,4870,4870,0
20241105,175400,43114520,4870,4870,4870,4870,0
20241105,175300,43114520,4870,4870,4870,4870,0
20241105,175200,43114520,4870,4870,4870,4870,0
20241105,175100,43114520,4870,4870,4870,4870,0
20241105,175000,43114520,4870,4870,4870,4870,0
20241105,174900,43114520,4870,4870,4870,4870,0
20241105,174800,43114520,4870,4870,4870,4870,0
20241105,174700,43114520,4870,4870,4870,4870,0
20241105,174600,43114520,4870,4870,4870,4870,0
20241105,174500,43114520,4870,4870,4870,4870,0
20241105,174400,43114520,4870,4870,4870,4870,0
20241105,174300,43114520,4870,4870,4870,4870,0
20241105,174200,43114520,4870,4870,4870,4870,0
20241105,174100,43114520,4870,4870,4870,4870,0
20241105,174000,43114520,4870,4870,4870,4870,0
20241105,173900,43114520,4870,4870,4870,4870,0
20241105,173800,43114520,4870,4870,4870,4870,0
20241105,173700,43114520,4870,4870,4870,4870,0
20241105,173600,43114520,4870,4870,4870,4870,0
20241105,173500,43114520,4870,4870,4870,4870,0
20241105,173400,43114520,4870,4870,4870,4870,0
20241105,173300,43114520,4870,4870,4870,4870,0
20241105,173200,43114520,4870,4870,4870,4870,457
20241105,173100,43114520,4870,4870,4870,4870,0
20241105,173000,43114520,4870,4870,4870,4870,0
20241105,172900,43114520,4870,4870,4870,4870,0
20241105,172800,43114520,4870,4870,4870,4870,0
20241105,172700,43114520,4870,4870,4870,4870,0
20241105,172600,43114520,4870,4870,4870,4870,0
20241105,172500,43114520,4870,4870,4870,4870,0
20241105,172400,43114520,4870,4870,4870,4870,0
20241105,172300,43114520,4870,4870,4870,4870,0
20241105,172200,43114520,4870,4870,4870,4870,0
20241105,172100,43114520,4870,4870,4870,4870,0
20241105,172000,43114520,4870,4870,4870,4870,0
20241105,171900,43114520,4870,4870,4870,4870,0
20241105,171800,43114520,4870,4870,4870,4870,0
20241105,171700,43114520,4870,4870,4870,4870,0
20241105,171600,43114520,4870,4870,4870,4870,0
20241105,171500,43114520,4870,4870,4870,4870,0
20241105,171400,43114520,4870,4870,4870,4870,0
20241105,171300,43114520,4870,4870,4870,4870,0
20241105,171200,43114520,4870,4870,4870,4870,0
20241105,171100,43114520,4870,4870,4870,4870,0
20241105,171000,43114520,4870,4870,4870,4870,0
20241105,170900,43114520,4870,4870,4870,4870,0
20241105,170800,43114520,4870,4870,4870,4870,0
20241105,170700,43114520,4870,4870,4870,4870,0
20241105,170600,43114520,4870,4870,4870,4870,0
20241105,170500,43114520,4870,4870,4870,4870,0
20241105,170400,43114520,4870,4870,4870,4870,0
20241105,170300,43114520,4870,4870,4870,4870,0
20241105,170200,43114520,4870,4870,4870,4870,457
20241105,170100,43114520,4870,4870,4870,4870,0
20241105,170000,43114520,4870,4870,4870,4870,0
20241105,165900,43114520,4870,4870,4870,4870,0
20241105,165800,43114520,4870,4870,4870,4870,0
20241105,165700,43114520,4870,4870,4870,4870,0
20241105,165600,43114520,4870,4870,4870,4870,0
20241105,165500,43114520,4870,4870,4870,4870,0
20241105,165400,43114520,4870,4870,4870,4870,0
20241105,165300,43114520,4870,4870,4870,4870,0
20241105,165200,43114520,4870,4870,4870,4870,0
20241105,165100,43114520,4870,4870,4870,4870,0
20241105,165000,43114520,4870,4870,4870,4870,0
20241105,164900,43114520,4870,4870,4870,4870,0
20241105,164800,43114520,4870,4870,4870,4870,0
20241105,164700,43114520,4870,4870,4870,4870,0
20241105,164600,43114520,4870,4870,4870,4870,0
20241105,164500,43114520,4870,4870,4870,4870,0
20241105,164400,43114520,4870,4870,4870,4870,0
20241105,164300,43114520,4870,4870,4870,4870,0
20241105,164200,43114520,4870,4870,4870,4870,0
20241105,164100,43114520,4870,4870,4870,4870,0
20241105,164000,43114520,4870,4870,4870,4870,0
20241105,163900,43114520,4870,4870,4870,4870,0
20241105,163800,43114520,4870,4870,4870,4870,0
20241105,163700,43114520,4870,4870,4870,4870,0
20241105,163600,43114520,4870,4870,4870,4870,0
20241105,163500,43114520,4870,4870,4870,4870,0
20241105,163400,43114520,4870,4870,4870,4870,0
20241105,163300,43114520,4870,4870,4870,4870,0
20241105,163200,43114520,4870,4870,4870,4870,457
20241105,163100,43114520,4870,4870,4870,4870,0
20241105,163000,43114520,4870,4870,4870,4870,0
20241105,162900,43114520,4870,4870,4870,4870,0
20241105,162800,43114520,4870,4870,4870,4870,0
20241105,162700,43114520,4870,4870,4870,4870,0
20241105,162600,43114520,4870,4870,4870,4870,0
20241105,162500,43114520,4870,4870,4870,4870,0
20241105,162400,43114520,4870,4870,4870,4870,0
20241105,162300,43114520,4870,4870,4870,4870,0
20241105,162200,43114520,4870,4870,4870,4870,0
20241105,162100,43114520,4870,4870,4870,4870,0
20241105,162000,43114520,4870,4870,4870,4870,0
20241105,161900,43114520,4870,4870,4870,4870,0
20241105,161800,43114520,4870,4870,4870,4870,0
20241105,161700,43114520,4870,4870,4870,4870,0
20241105,161600,43114520,4870,4870,4870,4870,0
20241105,161500,43114520,4870,4870,4870,4870,0
20241105,161400,43114520,4870,4870,4870,4870,0
20241105,161300,43114520,4870,4870,4870,4870,0
20241105,161200,43114520,4870,4870,4870,4870,0
20241105,161100,43114520,4870,4870,4870,4870,0
20241105,161000,43114520,4870,4870,4870,4870,0
20241105,160900,43114520,4870,4870,4870,4870,0
20241105,160800,43114520,4870,4870,4870,4870,0
20241105,160700,43114520,4870,4870,4870,4870,0
20241105,160600,43114520,4870,4870,4870,4870,0
20241105,160500,43114520,4870,4870,4870,4870,0
20241105,160400,43114520,4870,4870,4870,4870,0
20241105,160300,43114520,4870,4870,4870,4870,0
20241105,160200,43114520,4870,4870,4870,4870,457
20241105,160100,43114520,4870,4870,4870,4870,0
20241105,160000,43114520,4870,4870,4870,4870,0
20241105,155900,43114520,4870,4870,4870,4870,0
20241105,155800,43114520,4870,4870,4870,4870,0
20241105,155700,43114520,4870,4870,4870,4870,0
20241105,155600,43114520,4870,4870,4870,4870,0
20241105,155500,43114520,4870,4870,4870,4870,0
20241105,155400,43114520,4870,4870,4870,4870,0
20241105,155300,43114520,4870,4870,4870,4870,0
20241105,155200,43114520,4870,4870,4870,4870,0
20241105,155100,43114520,4870,4870,4870,4870,0
20241105,155000,43114520,4870,4870,4870,4870,0
20241105,154900,43114520,4870,4870,4870,4870,0
20241105,154800,43114520,4870,4870,4870,4870,0
20241105,154700,43114520,4870,4870,4870,4870,0
20241105,154600,43114520,4870,4870,4870,4870,0
20241105,154500,43114520,4870,4870,4870,4870,0
20241105,154400,43114520,4870,4870,4870,4870,0
20241105,154300,43114520,4870,4870,4870,4870,0
20241105,154200,43114520,4870,4870,4870,4870,0
20241105,154100,43114520,4870,4870,4870,4870,0
20241105,154000,43114520,4870,4870,4870,4870,0
20241105,153900,43114520,4870,4870,4870,4870,0
20241105,153800,43114520,4870,4870,4870,4870,0
20241105,153700,43114520,4870,4870,4870,4870,0
20241105,153600,43114520,4870,4870,4870,4870,0
20241105,153500,43114520,4870,4870,4870,4870,0
20241105,153400,43114520,4870,4870,4870,4870,0
20241105,153300,43114520,4870,4870,4870,4870,0
20241105,153200,43114520,4870,4870,4870,4870,457
20241105,153100,43114520,4870,4870,4870,4870,0
20241105,153000,43114520,4870,4870,4870,4870,457
20241105,152900,40888930,4875,4875,4875,4875,0
20241105,152800,40888930,4875,4875,4875,4875,0
20241105,152700,40888930,4875,4875,4875,4875,0
20241105,152600,40888930,4875,4875,4875,4875,0
20241105,152500,40888930,4875,4875,4875,4875,0
20241105,152400,40888930,4875,4875,4875,4875,0
20241105,152300,40888930,4875,4875,4875,4875,0
20241105,152200,40888930,4875,4875,4875,4875,0
20241105,152100,40888930,4875,4875,4875,4875,0
20241105,152000,40888930,4875,4875,4875,4875,0
20241105,151900,40888930,4875,4870,4875,4870,97
20241105,151800,40416535,4870,4870,4870,4870,0
20241105,151700,40416535,4870,4870,4870,4870,2
20241105,151600,40406795,4870,4870,4875,4870,16
20241105,151500,40328870,4870,4870,4870,4870,85
20241105,151400,39914920,4870,4870,4870,4870,0
20241105,151300,39914920,4870,4870,4870,4870,450
20241105,151200,37723420,4875,4875,4875,4875,50
20241105,151100,37479670,4875,4875,4875,4875,1
20241105,151000,37474795,4875,4875,4875,4875,0
20241105,150900,37474795,4875,4875,4875,4875,0
20241105,150800,37474795,4875,4875,4875,4875,0
20241105,150700,37474795,4875,4875,4875,4875,0
20241105,150600,37474795,4875,4875,4875,4875,0
20241105,150500,37474795,4875,4875,4875,4875,0
20241105,150400,37474795,4875,4875,4875,4875,8
20241105,150300,37435795,4875,4875,4875,4875,38
20241105,150200,37250545,4875,4875,4875,4875,0
20241105,150100,37250545,4875,4875,4875,4875,0
20241105,150000,37250545,4875,4875,4875,4875,0
20241105,145900,37250545,4875,4875,4875,4875,0
20241105,145800,37250545,4875,4875,4875,4875,0
20241105,145700,37250545,4875,4875,4875,4875,0
20241105,145600,37250545,4875,4875,4875,4875,3
20241105,145500,37235920,4875,4875,4875,4875,0
20241105,145400,37235920,4875,4875,4875,4875,3
20241105,145300,37221295,4875,4875,4875,4875,1
20241105,145200,37216420,4860,4860,4860,4860,1
20241105,145100,37211560,4875,4875,4875,4875,0
20241105,145000,37211560,4875,4875,4875,4875,0
20241105,144900,37211560,4875,4875,4875,4875,0
20241105,144800,37211560,4875,4875,4875,4875,0
20241105,144700,37211560,4875,4875,4875,4875,0
20241105,144600,37211560,4875,4875,4875,4875,0
20241105,144500,37211560,4875,4875,4875,4875,0
20241105,144400,37211560,4875,4875,4875,4875,0
20241105,144300,37211560,4875,4875,4875,4875,0
20241105,144200,37211560,4875,4875,4875,4875,0
20241105,144100,37211560,4875,4875,4875,4875,0
20241105,144000,37211560,4875,4875,4875,4875,0
20241105,143900,37211560,4875,4875,4875,4875,0
20241105,143800,37211560,4875,4875,4875,4875,0
20241105,143700,37211560,4875,4875,4875,4875,0
20241105,143600,37211560,4875,4875,4875,4875,0
20241105,143500,37211560,4875,4875,4875,4875,0
20241105,143400,37211560,4875,4875,4875,4875,0
20241105,143300,37211560,4875,4875,4875,4875,0
20241105,143200,37211560,4875,4875,4875,4875,0
20241105,143100,37211560,4875,4875,4875,4875,0
20241105,143000,37211560,4875,4875,4875,4875,0
20241105,142900,37211560,4875,4875,4875,4875,0
20241105,142800,37211560,4875,4875,4875,4875,1
20241105,142700,37206685,4875,4875,4875,4875,0
20241105,142600,37206685,4875,4875,4875,4875,0
20241105,142500,37206685,4875,4875,4875,4875,0
20241105,142400,37206685,4875,4875,4875,4875,0
20241105,142300,37206685,4875,4875,4875,4875,0
20241105,142200,37206685,4875,4875,4875,4875,0
20241105,142100,37206685,4875,4875,4875,4875,0
20241105,142000,37206685,4875,4875,4875,4875,0
20241105,141900,37206685,4875,4875,4875,4875,0
20241105,141800,37206685,4875,4875,4875,4875,0
20241105,141700,37206685,4875,4875,4875,4875,0
20241105,141600,37206685,4875,4875,4875,4875,0
20241105,141500,37206685,4875,4875,4875,4875,0
20241105,141400,37206685,4875,4875,4875,4875,0
20241105,141300,37206685,4875,4875,4875,4875,0
20241105,141200,37206685,4875,4875,4875,4875,0
20241105,141100,37206685,4875,4875,4875,4875,0
20241105,141000,37206685,4875,4875,4875,4875,0
20241105,140900,37206685,4875,4875,4875,4875,0
20241105,140800,37206685,4875,4875,4875,4875,1
20241105,140700,37201810,4875,4875,4875,4875,0
20241105,140600,37201810,4875,4875,4875,4875,0
20241105,140500,37201810,4875,4875,4875,4875,0
20241105,140400,37201810,4875,4875,4875,4875,0
20241105,140300,37201810,4875,4875,4875,4875,0
20241105,140200,37201810,4875,4875,4875,4875,0
20241105,140100,37201810,4875,4875,4875,4875,0
20241105,140000,37201810,4875,4875,4875,4875,0
20241105,135900,37201810,4875,4875,4875,4875,0
20241105,135800,37201810,4875,4875,4875,4875,0
20241105,135700,37201810,4875,4875,4875,4875,0
20241105,135600,37201810,4875,4875,4875,4875,0
20241105,135500,37201810,4875,4875,4875,4875,3
20241105,135400,37187185,4875,4875,4875,4875,177
20241105,135300,36324310,4875,4875,4875,4875,0
20241105,135200,36324310,4875,4875,4875,4875,0
20241105,135100,36324310,4875,4875,4875,4875,0
20241105,135000,36324310,4875,4875,4875,4875,0
20241105,134900,36324310,4875,4875,4875,4875,0
20241105,134800,36324310,4875,4875,4875,4875,0
20241105,134700,36324310,4875,4875,4875,4875,0
20241105,134600,36324310,4875,4875,4875,4875,429
20241105,134500,34232935,4875,4875,4875,4875,200
20241105,134400,33257935,4875,4875,4875,4875,0
20241105,134300,33257935,4875,4875,4875,4875,0
20241105,134200,33257935,4875,4875,4875,4875,0
20241105,134100,33257935,4875,4875,4875,4875,0
20241105,134000,33257935,4875,4875,4875,4875,0
20241105,133900,33257935,4875,4875,4875,4875,0
20241105,133800,33257935,4875,4875,4875,4875,0
20241105,133700,33257935,4875,4875,4875,4875,0
20241105,133600,33257935,4875,4875,4875,4875,0
20241105,133500,33257935,4875,4875,4875,4875,0
20241105,133400,33257935,4875,4875,4875,4875,0
20241105,133300,33257935,4875,4875,4875,4875,0
20241105,133200,33257935,4875,4875,4875,4875,0
20241105,133100,33257935,4875,4875,4875,4875,0
20241105,133000,33257935,4875,4875,4875,4875,0
20241105,132900,33257935,4875,4875,4875,4875,0
20241105,132800,33257935,4875,4875,4875,4875,0
20241105,132700,33257935,4875,4875,4875,4875,0
20241105,132600,33257935,4875,4875,4875,4875,53
20241105,132500,32999560,4865,4865,4865,4865,0
20241105,132400,32999560,4865,4865,4865,4865,1
20241105,132300,32994695,4875,4875,4875,4875,0
20241105,132200,32994695,4875,4875,4875,4875,1
20241105,132100,32989820,4920,4920,4920,4920,0
20241105,132000,32989820,4920,4865,4920,4865,3
20241105,131900,32975125,4875,4875,4875,4875,1
20241105,131800,32970250,4925,4925,4925,4925,0
20241105,131700,32970250,4925,4925,4925,4925,0
20241105,131600,32970250,4925,4925,4925,4925,0
20241105,131500,32970250,4925,4925,4925,4925,0
20241105,131400,32970250,4925,4925,4925,4925,0
20241105,131300,32970250,4925,4925,4925,4925,0
20241105,131200,32970250,4925,4925,4925,4925,0
20241105,131100,32970250,4925,4925,4925,4925,0
20241105,131000,32970250,4925,4925,4925,4925,0
20241105,130900,32970250,4925,4925,4925,4925,0
20241105,130800,32970250,4925,4925,4925,4925,0
20241105,130700,32970250,4925,4925,4925,4925,0
20241105,130600,32970250,4925,4925,4925,4925,0
20241105,130500,32970250,4925,4925,4925,4925,0
20241105,130400,32970250,4925,4925,4925,4925,0
20241105,130300,32970250,4925,4925,4925,4925,0
20241105,130200,32970250,4925,4925,4925,4925,0
20241105,130100,32970250,4925,4925,4925,4925,0
20241105,130000,32970250,4925,4925,4925,4925,0
20241105,125900,32970250,4925,4925,4925,4925,0
20241105,125800,32970250,4925,4925,4925,4925,0
20241105,125700,32970250,4925,4925,4925,4925,0
20241105,125600,32970250,4925,4925,4925,4925,0
20241105,125500,32970250,4925,4925,4925,4925,0
20241105,125400,32970250,4925,4900,4925,4900,10
20241105,125300,32921145,4900,4895,4900,4895,260
20241105,125200,31647190,4900,4900,4900,4900,0
20241105,125100,31647190,4900,4900,4900,4900,0
20241105,125000,31647190,4900,4900,4900,4900,0
20241105,124900,31647190,4900,4900,4900,4900,0
20241105,124800,31647190,4900,4900,4900,4900,0
20241105,124700,31647190,4900,4900,4900,4900,0
20241105,124600,31647190,4900,4900,4900,4900,0
20241105,124500,31647190,4900,4900,4900,4900,0
20241105,124400,31647190,4900,4900,4900,4900,0
20241105,124300,31647190,4900,4900,4900,4900,0
20241105,124200,31647190,4900,4900,4900,4900,0
20241105,124100,31647190,4900,4900,4900,4900,0
20241105,124000,31647190,4900,4900,4900,4900,0
20241105,123900,31647190,4900,4900,4900,4900,0
20241105,123800,31647190,4900,4900,4900,4900,0
20241105,123700,31647190,4900,4900,4900,4900,0
20241105,123600,31647190,4900,4900,4900,4900,0
20241105,123500,31647190,4900,4900,4900,4900,0
20241105,123400,31647190,4900,4900,4900,4900,100
20241105,123300,31157190,4855,4855,4855,4855,0
20241105,123200,31157190,4855,4855,4855,4855,0
20241105,123100,31157190,4855,4900,4930,4855,8
20241105,123000,31118050,4855,4855,4855,4855,0
20241105,122900,31118050,4855,4855,4855,4855,0
20241105,122800,31118050,4855,4855,4855,4855,0
20241105,122700,31118050,4855,4855,4855,4855,0
20241105,122600,31118050,4855,4855,4855,4855,0
20241105,122500,31118050,4855,4885,4885,4855,4
20241105,122400,31098570,4940,4940,4940,4940,0
20241105,122300,31098570,4940,4940,4940,4940,0
20241105,122200,31098570,4940,4940,4940,4940,0
20241105,122100,31098570,4940,4940,4940,4940,0
20241105,122000,31098570,4940,4830,4940,4830,23
20241105,121900,30986650,4840,4900,4900,4780,1901
20241105,121800,21873110,4940,4940,4940,4940,0
20241105,121700,21873110,4940,4940,4940,4940,0
20241105,121600,21873110,4940,4940,4940,4940,0
20241105,121500,21873110,4940,4940,4940,4940,0
20241105,121400,21873110,4940,4940,4940,4940,0
20241105,121300,21873110,4940,4940,4940,4940,0
20241105,121200,21873110,4940,4940,4940,4940,0
20241105,121100,21873110,4940,4940,4940,4940,0
20241105,121000,21873110,4940,4940,4940,4940,0
20241105,120900,21873110,4940,4940,4940,4940,0
20241105,120800,21873110,4940,4940,4940,4940,0
20241105,120700,21873110,4940,4940,4940,4940,0
20241105,120600,21873110,4940,4850,4940,4850,26
20241105,120500,21746660,4850,4935,4935,4850,19
20241105,120400,21653980,4940,4940,4940,4940,0
20241105,120300,21653980,4940,4940,4940,4940,0
20241105,120200,21653980,4940,4940,4940,4940,0
20241105,120100,21653980,4940,4940,4940,4940,0
20241105,120000,21653980,4940,4940,4940,4940,0
20241105,115900,21653980,4940,4940,4940,4940,0
20241105,115800,21653980,4940,4940,4940,4940,0
20241105,115700,21653980,4940,4940,4940,4940,0
20241105,115600,21653980,4940,4940,4940,4940,0
20241105,115500,21653980,4940,4940,4940,4940,0
20241105,115400,21653980,4940,4940,4940,4940,0
20241105,115300,21653980,4940,4940,4940,4940,21
20241105,115200,21550240,4940,4940,4940,4940,0
20241105,115100,21550240,4940,4940,4940,4940,0
20241105,115000,21550240,4940,4940,4940,4940,51
20241105,114900,21298300,4940,4940,4940,4940,0
20241105,114800,21298300,4940,4940,4940,4940,0
20241105,114700,21298300,4940,4940,4940,4940,0
20241105,114600,21298300,4940,4940,4940,4940,0
20241105,114500,21298300,4940,4940,4940,4940,0
20241105,114400,21298300,4940,4940,4940,4940,0
20241105,114300,21298300,4940,4940,4940,4940,0
20241105,114200,21298300,4940,4940,4940,4940,0
20241105,114100,21298300,4940,4940,4940,4940,0
20241105,114000,21298300,4940,4940,4940,4940,0
20241105,113900,21298300,4940,4940,4940,4940,127
20241105,113800,20670920,4940,4940,4940,4940,0
20241105,113700,20670920,4940,4940,4940,4940,0
20241105,113600,20670920,4940,4940,4940,4940,0
20241105,113500,20670920,4940,4940,4940,4940,0
20241105,113400,20670920,4940,4940,4940,4940,0
20241105,113300,20670920,4940,4940,4940,4940,0
20241105,113200,20670920,4940,4940,4940,4940,0
20241105,113100,20670920,4940,4940,4940,4940,0
20241105,113000,20670920,4940,4940,4940,4940,0
20241105,112900,20670920,4940,4940,4940,4940,0
20241105,112800,20670920,4940,4940,4940,4940,0
20241105,112700,20670920,4940,4940,4940,4940,0
20241105,112600,20670920,4940,4940,4940,4940,0
20241105,112500,20670920,4940,4940,4940,4940,0
20241105,112400,20670920,4940,4940,4940,4940,0
20241105,112300,20670920,4940,4940,4940,4940,0
20241105,112200,20670920,4940,4940,4940,4940,0
20241105,112100,20670920,4940,4940,4940,4940,0
20241105,112000,20670920,4940,4940,4940,4940,0
20241105,111900,20670920,4940,4940,4940,4940,0
20241105,111800,20670920,4940,4940,4940,4940,0
20241105,111700,20670920,4940,4940,4940,4940,0
20241105,111600,20670920,4940,4940,4940,4940,0
20241105,111500,20670920,4940,4940,4940,4940,0
20241105,111400,20670920,4940,4940,4940,4940,0
20241105,111300,20670920,4940,4940,4940,4940,0
20241105,111200,20670920,4940,4940,4940,4940,0
20241105,111100,20670920,4940,4940,4940,4940,0
20241105,111000,20670920,4940,4940,4940,4940,0
20241105,110900,20670920,4940,4940,4940,4940,1
20241105,110800,20665980,4890,4895,4895,4890,295
20241105,110700,19223285,4945,4945,4945,4945,0
20241105,110600,19223285,4945,4945,4945,4945,0
20241105,110500,19223285,4945,4945,4945,4945,0
20241105,110400,19223285,4945,4945,4945,4945,0
20241105,110300,19223285,4945,4945,4945,4945,0
20241105,110200,19223285,4945,4945,4945,4945,0
20241105,110100,19223285,4945,4945,4945,4945,0
20241105,110000,19223285,4945,4945,4945,4945,0
20241105,105900,19223285,4945,4945,4945,4945,0
20241105,105800,19223285,4945,4945,4945,4945,0
20241105,105700,19223285,4945,4945,4945,4945,0
20241105,105600,19223285,4945,4945,4945,4945,1
20241105,105500,19218340,4950,4950,4950,4950,0
20241105,105400,19218340,4950,4950,4950,4950,0
20241105,105300,19218340,4950,4950,4950,4950,0
20241105,105200,19218340,4950,4950,4950,4950,0
20241105,105100,19218340,4950,4950,4950,4950,0
20241105,105000,19218340,4950,4950,4950,4950,0
20241105,104900,19218340,4950,4950,4950,4950,0
20241105,104800,19218340,4950,4950,4950,4950,0
20241105,104700,19218340,4950,4950,4950,4950,0
20241105,104600,19218340,4950,4950,4950,4950,0
20241105,104500,19218340,4950,4950,4950,4950,0
20241105,104400,19218340,4950,4950,4950,4950,0
20241105,104300,19218340,4950,4950,4950,4950,0
20241105,104200,19218340,4950,4950,4950,4950,0
20241105,104100,19218340,4950,4950,4950,4950,0
20241105,104000,19218340,4950,4950,4950,4950,0
20241105,103900,19218340,4950,4950,4950,4950,0
20241105,103800,19218340,4950,4950,4950,4950,0
20241105,103700,19218340,4950,4950,4950,4950,0
20241105,103600,19218340,4950,4950,4950,4950,0
20241105,103500,19218340,4950,4950,4950,4950,0
20241105,103400,19218340,4950,4950,4950,4950,0
20241105,103300,19218340,4950,4950,4950,4950,0
20241105,103200,19218340,4950,4950,4950,4950,0
20241105,103100,19218340,4950,4950,4950,4950,0
20241105,103000,19218340,4950,4950,4950,4950,0
20241105,102900,19218340,4950,4950,4950,4950,0
20241105,102800,19218340,4950,4950,4950,4950,0
20241105,102700,19218340,4950,4950,4950,4950,0
20241105,102600,19218340,4950,4950,4950,4950,0
20241105,102500,19218340,4950,4950,4950,4950,0
20241105,102400,19218340,4950,4950,4950,4950,0
20241105,102300,19218340,4950,4940,4950,4940,182
20241105,102200,18318825,4895,4895,4895,4895,0
20241105,102100,18318825,4895,4895,4895,4895,0
20241105,102000,18318825,4895,4895,4895,4895,0
20241105,101900,18318825,4895,4895,4895,4895,1
20241105,101800,18313930,4940,4940,4940,4940,0
20241105,101700,18313930,4940,4940,4940,4940,40
20241105,101600,18116330,4950,4890,4950,4890,1154
20241105,101500,12411280,4890,4860,4890,4860,400
20241105,101400,10461425,4860,4860,4860,4860,0
20241105,101300,10461425,4860,4860,4860,4860,0
20241105,101200,10461425,4860,4860,4860,4860,0
20241105,101100,10461425,4860,4860,4860,4860,0
20241105,101000,10461425,4860,4860,4860,4860,50
20241105,100900,10218425,4860,4860,4860,4860,0
20241105,100800,10218425,4860,4860,4860,4860,0
20241105,100700,10218425,4860,4860,4860,4860,0
20241105,100600,10218425,4860,4860,4860,4860,0
20241105,100500,10218425,4860,4860,4860,4860,0
20241105,100400,10218425,4860,4860,4860,4860,0
20241105,100300,10218425,4860,4860,4860,4860,0
20241105,100200,10218425,4860,4860,4860,4860,0
20241105,100100,10218425,4860,4860,4860,4860,0
20241105,100000,10218425,4860,4860,4860,4860,0
20241105,095900,10218425,4860,4860,4860,4860,0
20241105,095800,10218425,4860,4860,4860,4860,0
20241105,095700,10218425,4860,4860,4860,4860,0
20241105,095600,10218425,4860,4860,4860,4860,0
20241105,095500,10218425,4860,4860,4860,4860,0
20241105,095400,10218425,4860,4860,4860,4860,0
20241105,095300,10218425,4860,4860,4860,4860,0
20241105,095200,10218425,4860,4860,4860,4860,0
20241105,095100,10218425,4860,4860,4860,4860,0
20241105,095000,10218425,4860,4860,4860,4860,0
20241105,094900,10218425,4860,4860,4860,4860,0
20241105,094800,10218425,4860,4860,4860,4860,0
20241105,094700,10218425,4860,4860,4860,4860,0
20241105,094600,10218425,4860,4860,4860,4860,0
20241105,094500,10218425,4860,4860,4860,4860,50
20241105,094400,9975425,4860,4860,4860,4860,0
20241105,094300,9975425,4860,4860,4860,4860,100
20241105,094200,9489425,4865,4865,4865,4865,0
20241105,094100,9489425,4865,4865,4865,4865,0
20241105,094000,9489425,4865,4865,4865,4865,0
20241105,093900,9489425,4865,4865,4865,4865,0
20241105,093800,9489425,4865,4865,4865,4865,0
20241105,093700,9489425,4865,4865,4865,4865,0
20241105,093600,9489425,4865,4865,4865,4865,200
20241105,093500,8516425,4865,4865,4865,4865,1
20241105,093400,8511560,4840,4840,4840,4840,0
20241105,093300,8511560,4840,4840,4840,4840,0
20241105,093200,8511560,4840,4840,4840,4840,0
20241105,093100,8511560,4840,4840,4840,4840,0
20241105,093000,8511560,4840,4845,4845,4840,921
20241105,092900,4053865,4870,4870,4870,4870,0
20241105,092800,4053865,4870,4870,4870,4870,0
20241105,092700,4053865,4870,4870,4870,4870,0
20241105,092600,4053865,4870,4870,4870,4870,0
20241105,092500,4053865,4870,4870,4870,4870,0
20241105,092400,4053865,4870,4870,4870,4870,0
20241105,092300,4053865,4870,4870,4870,4870,0
20241105,092200,4053865,4870,4870,4870,4870,1
20241105,092100,4048995,4840,4840,4840,4840,0
20241105,092000,4048995,4840,4840,4840,4840,1
20241105,091900,4044155,4845,4845,4845,4845,0
20241105,091800,4044155,4845,4845,4845,4845,1
20241105,091700,4039310,4890,4890,4890,4890,0
20241105,091600,4039310,4890,4890,4890,4890,0
20241105,091500,4039310,4890,4890,4890,4890,0
20241105,091400,4039310,4890,4890,4890,4890,0
20241105,091300,4039310,4890,4890,4890,4890,0
20241105,091200,4039310,4890,4855,4890,4845,94
20241105,091100,3583230,4890,4890,4890,4890,0
20241105,091000,3583230,4890,4890,4890,4890,0
20241105,090900,3583230,4890,4890,4890,4890,0
20241105,090800,3583230,4890,4890,4890,4890,0
20241105,090700,3583230,4890,4890,4890,4890,1
20241105,090600,3578340,4870,4870,4870,4870,0
20241105,090500,3578340,4870,4870,4870,4870,0
20241105,090400,3578340,4870,4870,4870,4870,0
20241105,090300,3578340,4870,4950,4950,4760,618
20241105,090200,608850,4950,4950,4950,4950,0
20241105,090100,608850,4950,4950,4950,4950,0
20241105,090000,608850,4950,4950,4950,4950,123