KissMeData/246720/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,204700,19561385,4320,4320,4320,4320,161
20241107,204600,19561385,4320,4320,4320,4320,0
20241107,204500,19561385,4320,4320,4320,4320,0
20241107,204400,19561385,4320,4320,4320,4320,0
20241107,204300,19561385,4320,4320,4320,4320,0
20241107,204200,19561385,4320,4320,4320,4320,0
20241107,204100,19561385,4320,4320,4320,4320,0
20241107,204000,19561385,4320,4320,4320,4320,0
20241107,203900,19561385,4320,4320,4320,4320,0
20241107,203800,19561385,4320,4320,4320,4320,0
20241107,203700,19561385,4320,4320,4320,4320,0
20241107,203600,19561385,4320,4320,4320,4320,0
20241107,203500,19561385,4320,4320,4320,4320,0
20241107,203400,19561385,4320,4320,4320,4320,0
20241107,203300,19561385,4320,4320,4320,4320,0
20241107,203200,19561385,4320,4320,4320,4320,0
20241107,203100,19561385,4320,4320,4320,4320,0
20241107,203000,19561385,4320,4320,4320,4320,0
20241107,202900,19561385,4320,4320,4320,4320,0
20241107,202800,19561385,4320,4320,4320,4320,0
20241107,202700,19561385,4320,4320,4320,4320,0
20241107,202600,19561385,4320,4320,4320,4320,0
20241107,202500,19561385,4320,4320,4320,4320,0
20241107,202400,19561385,4320,4320,4320,4320,0
20241107,202300,19561385,4320,4320,4320,4320,0
20241107,202200,19561385,4320,4320,4320,4320,0
20241107,202100,19561385,4320,4320,4320,4320,0
20241107,202000,19561385,4320,4320,4320,4320,0
20241107,201900,19561385,4320,4320,4320,4320,0
20241107,201800,19561385,4320,4320,4320,4320,0
20241107,201700,19561385,4320,4320,4320,4320,161
20241107,201600,19561385,4320,4320,4320,4320,0
20241107,201500,19561385,4320,4320,4320,4320,0
20241107,201400,19561385,4320,4320,4320,4320,0
20241107,201300,19561385,4320,4320,4320,4320,0
20241107,201200,19561385,4320,4320,4320,4320,0
20241107,201100,19561385,4320,4320,4320,4320,0
20241107,201000,19561385,4320,4320,4320,4320,0
20241107,200900,19561385,4320,4320,4320,4320,0
20241107,200800,19561385,4320,4320,4320,4320,0
20241107,200700,19561385,4320,4320,4320,4320,0
20241107,200600,19561385,4320,4320,4320,4320,0
20241107,200500,19561385,4320,4320,4320,4320,0
20241107,200400,19561385,4320,4320,4320,4320,0
20241107,200300,19561385,4320,4320,4320,4320,0
20241107,200200,19561385,4320,4320,4320,4320,0
20241107,200100,19561385,4320,4320,4320,4320,0
20241107,200000,19561385,4320,4320,4320,4320,0
20241107,195900,19561385,4320,4320,4320,4320,0
20241107,195800,19561385,4320,4320,4320,4320,0
20241107,195700,19561385,4320,4320,4320,4320,0
20241107,195600,19561385,4320,4320,4320,4320,0
20241107,195500,19561385,4320,4320,4320,4320,0
20241107,195400,19561385,4320,4320,4320,4320,0
20241107,195300,19561385,4320,4320,4320,4320,0
20241107,195200,19561385,4320,4320,4320,4320,0
20241107,195100,19561385,4320,4320,4320,4320,0
20241107,195000,19561385,4320,4320,4320,4320,0
20241107,194900,19561385,4320,4320,4320,4320,0
20241107,194800,19561385,4320,4320,4320,4320,0
20241107,194700,19561385,4320,4320,4320,4320,161
20241107,194600,19561385,4320,4320,4320,4320,0
20241107,194500,19561385,4320,4320,4320,4320,0
20241107,194400,19561385,4320,4320,4320,4320,0
20241107,194300,19561385,4320,4320,4320,4320,0
20241107,194200,19561385,4320,4320,4320,4320,0
20241107,194100,19561385,4320,4320,4320,4320,0
20241107,194000,19561385,4320,4320,4320,4320,0
20241107,193900,19561385,4320,4320,4320,4320,0
20241107,193800,19561385,4320,4320,4320,4320,0
20241107,193700,19561385,4320,4320,4320,4320,0
20241107,193600,19561385,4320,4320,4320,4320,0
20241107,193500,19561385,4320,4320,4320,4320,0
20241107,193400,19561385,4320,4320,4320,4320,0
20241107,193300,19561385,4320,4320,4320,4320,0
20241107,193200,19561385,4320,4320,4320,4320,0
20241107,193100,19561385,4320,4320,4320,4320,0
20241107,193000,19561385,4320,4320,4320,4320,0
20241107,192900,19561385,4320,4320,4320,4320,0
20241107,192800,19561385,4320,4320,4320,4320,0
20241107,192700,19561385,4320,4320,4320,4320,0
20241107,192600,19561385,4320,4320,4320,4320,0
20241107,192500,19561385,4320,4320,4320,4320,0
20241107,192400,19561385,4320,4320,4320,4320,0
20241107,192300,19561385,4320,4320,4320,4320,0
20241107,192200,19561385,4320,4320,4320,4320,0
20241107,192100,19561385,4320,4320,4320,4320,0
20241107,192000,19561385,4320,4320,4320,4320,0
20241107,191900,19561385,4320,4320,4320,4320,0
20241107,191800,19561385,4320,4320,4320,4320,0
20241107,191700,19561385,4320,4320,4320,4320,161
20241107,191600,19561385,4320,4320,4320,4320,0
20241107,191500,19561385,4320,4320,4320,4320,0
20241107,191400,19561385,4320,4320,4320,4320,0
20241107,191300,19561385,4320,4320,4320,4320,0
20241107,191200,19561385,4320,4320,4320,4320,0
20241107,191100,19561385,4320,4320,4320,4320,0
20241107,191000,19561385,4320,4320,4320,4320,0
20241107,190900,19561385,4320,4320,4320,4320,0
20241107,190800,19561385,4320,4320,4320,4320,0
20241107,190700,19561385,4320,4320,4320,4320,0
20241107,190600,19561385,4320,4320,4320,4320,0
20241107,190500,19561385,4320,4320,4320,4320,0
20241107,190400,19561385,4320,4320,4320,4320,0
20241107,190300,19561385,4320,4320,4320,4320,0
20241107,190200,19561385,4320,4320,4320,4320,0
20241107,190100,19561385,4320,4320,4320,4320,0
20241107,190000,19561385,4320,4320,4320,4320,0
20241107,185900,19561385,4320,4320,4320,4320,0
20241107,185800,19561385,4320,4320,4320,4320,0
20241107,185700,19561385,4320,4320,4320,4320,0
20241107,185600,19561385,4320,4320,4320,4320,0
20241107,185500,19561385,4320,4320,4320,4320,0
20241107,185400,19561385,4320,4320,4320,4320,0
20241107,185300,19561385,4320,4320,4320,4320,0
20241107,185200,19561385,4320,4320,4320,4320,0
20241107,185100,19561385,4320,4320,4320,4320,0
20241107,185000,19561385,4320,4320,4320,4320,0
20241107,184900,19561385,4320,4320,4320,4320,0
20241107,184800,19561385,4320,4320,4320,4320,0
20241107,184700,19561385,4320,4320,4320,4320,161
20241107,184600,19561385,4320,4320,4320,4320,0
20241107,184500,19561385,4320,4320,4320,4320,0
20241107,184400,19561385,4320,4320,4320,4320,0
20241107,184300,19561385,4320,4320,4320,4320,0
20241107,184200,19561385,4320,4320,4320,4320,0
20241107,184100,19561385,4320,4320,4320,4320,0
20241107,184000,19561385,4320,4320,4320,4320,0
20241107,183900,19561385,4320,4320,4320,4320,0
20241107,183800,19561385,4320,4320,4320,4320,0
20241107,183700,19561385,4320,4320,4320,4320,0
20241107,183600,19561385,4320,4320,4320,4320,0
20241107,183500,19561385,4320,4320,4320,4320,0
20241107,183400,19561385,4320,4320,4320,4320,0
20241107,183300,19561385,4320,4320,4320,4320,0
20241107,183200,19561385,4320,4320,4320,4320,0
20241107,183100,19561385,4320,4320,4320,4320,0
20241107,183000,19561385,4320,4320,4320,4320,0
20241107,182900,19561385,4320,4320,4320,4320,0
20241107,182800,19561385,4320,4320,4320,4320,0
20241107,182700,19561385,4320,4320,4320,4320,0
20241107,182600,19561385,4320,4320,4320,4320,0
20241107,182500,19561385,4320,4320,4320,4320,0
20241107,182400,19561385,4320,4320,4320,4320,0
20241107,182300,19561385,4320,4320,4320,4320,0
20241107,182200,19561385,4320,4320,4320,4320,0
20241107,182100,19561385,4320,4320,4320,4320,0
20241107,182000,19561385,4320,4320,4320,4320,0
20241107,181900,19561385,4320,4320,4320,4320,0
20241107,181800,19561385,4320,4320,4320,4320,0
20241107,181700,19561385,4320,4320,4320,4320,161
20241107,181600,19561385,4320,4320,4320,4320,0
20241107,181500,19561385,4320,4320,4320,4320,0
20241107,181400,19561385,4320,4320,4320,4320,0
20241107,181300,19561385,4320,4320,4320,4320,0
20241107,181200,19561385,4320,4320,4320,4320,0
20241107,181100,19561385,4320,4320,4320,4320,0
20241107,181000,19561385,4320,4320,4320,4320,0
20241107,180900,19561385,4320,4320,4320,4320,0
20241107,180800,19561385,4320,4320,4320,4320,0
20241107,180700,19561385,4320,4320,4320,4320,0
20241107,180600,19561385,4320,4320,4320,4320,0
20241107,180500,19561385,4320,4320,4320,4320,0
20241107,180400,19561385,4320,4320,4320,4320,0
20241107,180300,19561385,4320,4320,4320,4320,0
20241107,180200,19561385,4320,4320,4320,4320,0
20241107,180100,19561385,4320,4320,4320,4320,0
20241107,180000,19561385,4320,4320,4320,4320,0
20241107,175900,19561385,4320,4320,4320,4320,0
20241107,175800,19561385,4320,4320,4320,4320,0
20241107,175700,19561385,4320,4320,4320,4320,0
20241107,175600,19561385,4320,4320,4320,4320,0
20241107,175500,19561385,4320,4320,4320,4320,0
20241107,175400,19561385,4320,4320,4320,4320,0
20241107,175300,19561385,4320,4320,4320,4320,0
20241107,175200,19561385,4320,4320,4320,4320,0
20241107,175100,19561385,4320,4320,4320,4320,0
20241107,175000,19561385,4320,4320,4320,4320,0
20241107,174900,19561385,4320,4320,4320,4320,0
20241107,174800,19561385,4320,4320,4320,4320,0
20241107,174700,19561385,4320,4320,4320,4320,161
20241107,174600,19561385,4320,4320,4320,4320,0
20241107,174500,19561385,4320,4320,4320,4320,0
20241107,174400,19561385,4320,4320,4320,4320,0
20241107,174300,19561385,4320,4320,4320,4320,0
20241107,174200,19561385,4320,4320,4320,4320,0
20241107,174100,19561385,4320,4320,4320,4320,0
20241107,174000,19561385,4320,4320,4320,4320,0
20241107,173900,19561385,4320,4320,4320,4320,0
20241107,173800,19561385,4320,4320,4320,4320,0
20241107,173700,19561385,4320,4320,4320,4320,0
20241107,173600,19561385,4320,4320,4320,4320,0
20241107,173500,19561385,4320,4320,4320,4320,0
20241107,173400,19561385,4320,4320,4320,4320,0
20241107,173300,19561385,4320,4320,4320,4320,0
20241107,173200,19561385,4320,4320,4320,4320,0
20241107,173100,19561385,4320,4320,4320,4320,0
20241107,173000,19561385,4320,4320,4320,4320,0
20241107,172900,19561385,4320,4320,4320,4320,0
20241107,172800,19561385,4320,4320,4320,4320,0
20241107,172700,19561385,4320,4320,4320,4320,0
20241107,172600,19561385,4320,4320,4320,4320,0
20241107,172500,19561385,4320,4320,4320,4320,0
20241107,172400,19561385,4320,4320,4320,4320,0
20241107,172300,19561385,4320,4320,4320,4320,0
20241107,172200,19561385,4320,4320,4320,4320,0
20241107,172100,19561385,4320,4320,4320,4320,0
20241107,172000,19561385,4320,4320,4320,4320,0
20241107,171900,19561385,4320,4320,4320,4320,0
20241107,171800,19561385,4320,4320,4320,4320,0
20241107,171700,19561385,4320,4320,4320,4320,161
20241107,171600,19561385,4320,4320,4320,4320,0
20241107,171500,19561385,4320,4320,4320,4320,0
20241107,171400,19561385,4320,4320,4320,4320,0
20241107,171300,19561385,4320,4320,4320,4320,0
20241107,171200,19561385,4320,4320,4320,4320,0
20241107,171100,19561385,4320,4320,4320,4320,0
20241107,171000,19561385,4320,4320,4320,4320,0
20241107,170900,19561385,4320,4320,4320,4320,0
20241107,170800,19561385,4320,4320,4320,4320,0
20241107,170700,19561385,4320,4320,4320,4320,0
20241107,170600,19561385,4320,4320,4320,4320,0
20241107,170500,19561385,4320,4320,4320,4320,0
20241107,170400,19561385,4320,4320,4320,4320,0
20241107,170300,19561385,4320,4320,4320,4320,0
20241107,170200,19561385,4320,4320,4320,4320,0
20241107,170100,19561385,4320,4320,4320,4320,0
20241107,170000,19561385,4320,4320,4320,4320,0
20241107,165900,19561385,4320,4320,4320,4320,0
20241107,165800,19561385,4320,4320,4320,4320,0
20241107,165700,19561385,4320,4320,4320,4320,0
20241107,165600,19561385,4320,4320,4320,4320,0
20241107,165500,19561385,4320,4320,4320,4320,0
20241107,165400,19561385,4320,4320,4320,4320,0
20241107,165300,19561385,4320,4320,4320,4320,0
20241107,165200,19561385,4320,4320,4320,4320,0
20241107,165100,19561385,4320,4320,4320,4320,0
20241107,165000,19561385,4320,4320,4320,4320,0
20241107,164900,19561385,4320,4320,4320,4320,0
20241107,164800,19561385,4320,4320,4320,4320,0
20241107,164700,19561385,4320,4320,4320,4320,161
20241107,164600,19561385,4320,4320,4320,4320,0
20241107,164500,19561385,4320,4320,4320,4320,0
20241107,164400,19561385,4320,4320,4320,4320,0
20241107,164300,19561385,4320,4320,4320,4320,0
20241107,164200,19561385,4320,4320,4320,4320,0
20241107,164100,19561385,4320,4320,4320,4320,0
20241107,164000,19561385,4320,4320,4320,4320,0
20241107,163900,19561385,4320,4320,4320,4320,0
20241107,163800,19561385,4320,4320,4320,4320,0
20241107,163700,19561385,4320,4320,4320,4320,0
20241107,163600,19561385,4320,4320,4320,4320,0
20241107,163500,19561385,4320,4320,4320,4320,0
20241107,163400,19561385,4320,4320,4320,4320,0
20241107,163300,19561385,4320,4320,4320,4320,0
20241107,163200,19561385,4320,4320,4320,4320,0
20241107,163100,19561385,4320,4320,4320,4320,0
20241107,163000,19561385,4320,4320,4320,4320,0
20241107,162900,19561385,4320,4320,4320,4320,0
20241107,162800,19561385,4320,4320,4320,4320,0
20241107,162700,19561385,4320,4320,4320,4320,0
20241107,162600,19561385,4320,4320,4320,4320,0
20241107,162500,19561385,4320,4320,4320,4320,0
20241107,162400,19561385,4320,4320,4320,4320,0
20241107,162300,19561385,4320,4320,4320,4320,0
20241107,162200,19561385,4320,4320,4320,4320,0
20241107,162100,19561385,4320,4320,4320,4320,0
20241107,162000,19561385,4320,4320,4320,4320,0
20241107,161900,19561385,4320,4320,4320,4320,0
20241107,161800,19561385,4320,4320,4320,4320,0
20241107,161700,19561385,4320,4320,4320,4320,161
20241107,161600,19561385,4320,4320,4320,4320,0
20241107,161500,19561385,4320,4320,4320,4320,0
20241107,161400,19561385,4320,4320,4320,4320,0
20241107,161300,19561385,4320,4320,4320,4320,0
20241107,161200,19561385,4320,4320,4320,4320,0
20241107,161100,19561385,4320,4320,4320,4320,0
20241107,161000,19561385,4320,4320,4320,4320,0
20241107,160900,19561385,4320,4320,4320,4320,0
20241107,160800,19561385,4320,4320,4320,4320,0
20241107,160700,19561385,4320,4320,4320,4320,0
20241107,160600,19561385,4320,4320,4320,4320,0
20241107,160500,19561385,4320,4320,4320,4320,0
20241107,160400,19561385,4320,4320,4320,4320,0
20241107,160300,19561385,4320,4320,4320,4320,0
20241107,160200,19561385,4320,4320,4320,4320,0
20241107,160100,19561385,4320,4320,4320,4320,0
20241107,160000,19561385,4320,4320,4320,4320,0
20241107,155900,19561385,4320,4320,4320,4320,0
20241107,155800,19561385,4320,4320,4320,4320,0
20241107,155700,19561385,4320,4320,4320,4320,0
20241107,155600,19561385,4320,4320,4320,4320,0
20241107,155500,19561385,4320,4320,4320,4320,0
20241107,155400,19561385,4320,4320,4320,4320,0
20241107,155300,19561385,4320,4320,4320,4320,0
20241107,155200,19561385,4320,4320,4320,4320,0
20241107,155100,19561385,4320,4320,4320,4320,0
20241107,155000,19561385,4320,4320,4320,4320,0
20241107,154900,19561385,4320,4320,4320,4320,0
20241107,154800,19561385,4320,4320,4320,4320,0
20241107,154700,19561385,4320,4320,4320,4320,161
20241107,154600,19561385,4320,4320,4320,4320,0
20241107,154500,19561385,4320,4320,4320,4320,0
20241107,154400,19561385,4320,4320,4320,4320,0
20241107,154300,19561385,4320,4320,4320,4320,0
20241107,154200,19561385,4320,4320,4320,4320,0
20241107,154100,19561385,4320,4320,4320,4320,0
20241107,154000,19561385,4320,4320,4320,4320,0
20241107,153900,19561385,4320,4320,4320,4320,0
20241107,153800,19561385,4320,4320,4320,4320,0
20241107,153700,19561385,4320,4320,4320,4320,0
20241107,153600,19561385,4320,4320,4320,4320,0
20241107,153500,19561385,4320,4320,4320,4320,0
20241107,153400,19561385,4320,4320,4320,4320,0
20241107,153300,19561385,4320,4320,4320,4320,0
20241107,153200,19561385,4320,4320,4320,4320,0
20241107,153100,19561385,4320,4320,4320,4320,0
20241107,153000,19561385,4320,4320,4320,4320,161
20241107,152900,18865865,4260,4260,4260,4260,0
20241107,152800,18865865,4260,4260,4260,4260,0
20241107,152700,18865865,4260,4260,4260,4260,0
20241107,152600,18865865,4260,4260,4260,4260,0
20241107,152500,18865865,4260,4260,4260,4260,0
20241107,152400,18865865,4260,4260,4260,4260,0
20241107,152300,18865865,4260,4260,4260,4260,0
20241107,152200,18865865,4260,4260,4260,4260,0
20241107,152100,18865865,4260,4260,4260,4260,0
20241107,152000,18865865,4260,4260,4260,4260,0
20241107,151900,18865865,4260,4310,4325,4260,25
20241107,151800,18758020,4315,4290,4315,4290,28
20241107,151700,18637690,4290,4290,4290,4290,0
20241107,151600,18637690,4290,4290,4290,4290,0
20241107,151500,18637690,4290,4285,4290,4285,15
20241107,151400,18573405,4290,4280,4290,4280,20
20241107,151300,18487730,4275,4275,4275,4275,7
20241107,151200,18457805,4275,4280,4280,4275,9
20241107,151100,18419325,4275,4270,4275,4270,188
20241107,151000,17615895,4265,4260,4265,4260,15
20241107,150900,17551950,4265,4265,4265,4265,0
20241107,150800,17551950,4265,4265,4265,4265,1
20241107,150700,17547685,4260,4260,4260,4260,0
20241107,150600,17547685,4260,4260,4260,4260,20
20241107,150500,17462485,4260,4260,4260,4260,0
20241107,150400,17462485,4260,4260,4260,4260,0
20241107,150300,17462485,4260,4260,4260,4260,5
20241107,150200,17441185,4260,4260,4260,4260,0
20241107,150100,17441185,4260,4260,4260,4260,32
20241107,150000,17304865,4275,4280,4280,4275,2
20241107,145900,17296310,4275,4275,4275,4275,0
20241107,145800,17296310,4275,4275,4275,4275,4
20241107,145700,17279210,4275,4275,4275,4270,5
20241107,145600,17257840,4280,4270,4280,4270,13
20241107,145500,17202290,4265,4265,4265,4265,3
20241107,145400,17189495,4265,4265,4265,4265,0
20241107,145300,17189495,4265,4265,4265,4265,0
20241107,145200,17189495,4265,4265,4265,4265,2
20241107,145100,17180965,4265,4265,4265,4265,9
20241107,145000,17142580,4280,4280,4280,4280,0
20241107,144900,17142580,4280,4280,4280,4280,0
20241107,144800,17142580,4280,4280,4280,4280,0
20241107,144700,17142580,4280,4280,4280,4280,0
20241107,144600,17142580,4280,4280,4280,4280,0
20241107,144500,17142580,4280,4280,4280,4280,1
20241107,144400,17138300,4275,4275,4275,4275,5
20241107,144300,17116925,4275,4270,4275,4270,4
20241107,144200,17099840,4295,4295,4295,4295,0
20241107,144100,17099840,4295,4295,4295,4295,0
20241107,144000,17099840,4295,4295,4295,4295,0
20241107,143900,17099840,4295,4295,4295,4295,0
20241107,143800,17099840,4295,4295,4295,4295,0
20241107,143700,17099840,4295,4295,4295,4295,0
20241107,143600,17099840,4295,4295,4295,4295,3
20241107,143500,17086955,4300,4300,4300,4300,0
20241107,143400,17086955,4300,4300,4300,4300,0
20241107,143300,17086955,4300,4300,4300,4300,0
20241107,143200,17086955,4300,4280,4300,4280,18
20241107,143100,17009775,4280,4280,4280,4280,0
20241107,143000,17009775,4280,4280,4280,4280,0
20241107,142900,17009775,4280,4280,4280,4280,3
20241107,142800,16996935,4280,4275,4280,4275,49
20241107,142700,16787455,4275,4275,4275,4275,0
20241107,142600,16787455,4275,4275,4275,4275,0
20241107,142500,16787455,4275,4270,4275,4270,2
20241107,142400,16778910,4290,4290,4290,4290,0
20241107,142300,16778910,4290,4290,4290,4290,0
20241107,142200,16778910,4290,4260,4290,4260,4
20241107,142100,16761840,4295,4295,4295,4295,46
20241107,142000,16564270,4305,4305,4305,4305,0
20241107,141900,16564270,4305,4305,4305,4305,0
20241107,141800,16564270,4305,4305,4305,4305,0
20241107,141700,16564270,4305,4305,4305,4305,0
20241107,141600,16564270,4305,4305,4305,4305,0
20241107,141500,16564270,4305,4305,4305,4305,0
20241107,141400,16564270,4305,4305,4305,4305,0
20241107,141300,16564270,4305,4305,4305,4305,0
20241107,141200,16564270,4305,4305,4305,4305,0
20241107,141100,16564270,4305,4305,4305,4305,0
20241107,141000,16564270,4305,4305,4305,4305,0
20241107,140900,16564270,4305,4305,4305,4305,0
20241107,140800,16564270,4305,4305,4305,4305,0
20241107,140700,16564270,4305,4300,4305,4300,10
20241107,140600,16521230,4305,4305,4305,4305,0
20241107,140500,16521230,4305,4305,4305,4305,0
20241107,140400,16521230,4305,4305,4305,4305,0
20241107,140300,16521230,4305,4305,4305,4305,0
20241107,140200,16521230,4305,4305,4305,4305,0
20241107,140100,16521230,4305,4305,4305,4305,2
20241107,140000,16512620,4305,4305,4305,4305,0
20241107,135900,16512620,4305,4305,4305,4305,0
20241107,135800,16512620,4305,4300,4305,4300,5
20241107,135700,16491115,4300,4300,4300,4300,0
20241107,135600,16491115,4300,4300,4300,4300,0
20241107,135500,16491115,4300,4250,4300,4250,13
20241107,135400,16435725,4295,4295,4295,4295,0
20241107,135300,16435725,4295,4295,4295,4295,0
20241107,135200,16435725,4295,4295,4295,4295,0
20241107,135100,16435725,4295,4295,4295,4295,0
20241107,135000,16435725,4295,4295,4295,4295,0
20241107,134900,16435725,4295,4295,4295,4295,0
20241107,134800,16435725,4295,4295,4295,4295,0
20241107,134700,16435725,4295,4290,4295,4290,11
20241107,134600,16388515,4295,4295,4295,4295,0
20241107,134500,16388515,4295,4295,4295,4295,1
20241107,134400,16384220,4225,4285,4285,4225,503
20241107,134300,14244360,4310,4310,4310,4310,0
20241107,134200,14244360,4310,4310,4310,4310,0
20241107,134100,14244360,4310,4310,4310,4310,0
20241107,134000,14244360,4310,4310,4310,4310,0
20241107,133900,14244360,4310,4290,4310,4290,8
20241107,133800,14210020,4315,4315,4315,4315,1
20241107,133700,14205705,4290,4290,4290,4290,15
20241107,133600,14141355,4315,4315,4315,4315,0
20241107,133500,14141355,4315,4315,4315,4315,0
20241107,133400,14141355,4315,4315,4315,4315,0
20241107,133300,14141355,4315,4315,4315,4315,0
20241107,133200,14141355,4315,4315,4315,4315,0
20241107,133100,14141355,4315,4315,4315,4315,0
20241107,133000,14141355,4315,4315,4315,4315,0
20241107,132900,14141355,4315,4315,4315,4315,0
20241107,132800,14141355,4315,4315,4315,4315,0
20241107,132700,14141355,4315,4315,4315,4315,0
20241107,132600,14141355,4315,4315,4315,4315,0
20241107,132500,14141355,4315,4315,4315,4315,0
20241107,132400,14141355,4315,4315,4315,4315,0
20241107,132300,14141355,4315,4315,4315,4315,0
20241107,132200,14141355,4315,4290,4315,4290,12
20241107,132100,14089825,4315,4315,4315,4315,0
20241107,132000,14089825,4315,4315,4315,4315,0
20241107,131900,14089825,4315,4315,4315,4315,0
20241107,131800,14089825,4315,4295,4315,4290,69
20241107,131700,13793740,4315,4315,4315,4315,2
20241107,131600,13785110,4315,4290,4315,4290,18
20241107,131500,13707640,4290,4285,4290,4285,2
20241107,131400,13699065,4325,4325,4325,4325,0
20241107,131300,13699065,4325,4325,4325,4325,0
20241107,131200,13699065,4325,4325,4325,4325,0
20241107,131100,13699065,4325,4325,4325,4325,0
20241107,131000,13699065,4325,4325,4325,4325,0
20241107,130900,13699065,4325,4325,4325,4325,0
20241107,130800,13699065,4325,4325,4325,4325,0
20241107,130700,13699065,4325,4325,4325,4325,0
20241107,130600,13699065,4325,4315,4325,4315,3
20241107,130500,13686105,4280,4280,4280,4270,15
20241107,130400,13622005,4345,4345,4345,4345,0
20241107,130300,13622005,4345,4345,4345,4345,0
20241107,130200,13622005,4345,4345,4345,4345,0
20241107,130100,13622005,4345,4345,4345,4345,0
20241107,130000,13622005,4345,4345,4345,4345,0
20241107,125900,13622005,4345,4340,4345,4340,7
20241107,125800,13591620,4345,4330,4345,4330,9
20241107,125700,13552620,4330,4330,4330,4330,50
20241107,125600,13336120,4330,4320,4330,4320,50
20241107,125500,13119805,4330,4330,4330,4330,0
20241107,125400,13119805,4330,4330,4330,4330,0
20241107,125300,13119805,4330,4330,4330,4330,0
20241107,125200,13119805,4330,4330,4330,4330,0
20241107,125100,13119805,4330,4330,4330,4330,0
20241107,125000,13119805,4330,4330,4330,4330,0
20241107,124900,13119805,4330,4330,4330,4330,0
20241107,124800,13119805,4330,4330,4330,4330,1
20241107,124700,13115475,4275,4280,4280,4275,19
20241107,124600,13034245,4350,4350,4350,4350,0
20241107,124500,13034245,4350,4350,4350,4350,0
20241107,124400,13034245,4350,4350,4350,4350,0
20241107,124300,13034245,4350,4350,4350,4350,0
20241107,124200,13034245,4350,4350,4350,4350,0
20241107,124100,13034245,4350,4350,4350,4350,0
20241107,124000,13034245,4350,4350,4350,4350,0
20241107,123900,13034245,4350,4340,4350,4340,16
20241107,123800,12964720,4340,4340,4340,4340,0
20241107,123700,12964720,4340,4340,4340,4340,0
20241107,123600,12964720,4340,4340,4340,4340,0
20241107,123500,12964720,4340,4340,4340,4340,5
20241107,123400,12943020,4350,4350,4350,4350,0
20241107,123300,12943020,4350,4350,4350,4350,0
20241107,123200,12943020,4350,4350,4350,4350,0
20241107,123100,12943020,4350,4350,4350,4350,0
20241107,123000,12943020,4350,4350,4350,4350,0
20241107,122900,12943020,4350,4350,4350,4350,0
20241107,122800,12943020,4350,4350,4350,4350,0
20241107,122700,12943020,4350,4350,4350,4350,0
20241107,122600,12943020,4350,4350,4350,4350,0
20241107,122500,12943020,4350,4350,4350,4350,0
20241107,122400,12943020,4350,4350,4350,4350,0
20241107,122300,12943020,4350,4345,4350,4345,6
20241107,122200,12916945,4345,4345,4345,4345,0
20241107,122100,12916945,4345,4345,4345,4345,1
20241107,122000,12912600,4345,4345,4345,4345,0
20241107,121900,12912600,4345,4345,4345,4345,3
20241107,121800,12899565,4345,4345,4345,4345,1
20241107,121700,12895220,4110,4345,4345,4110,2069
20241107,121600,4090330,4350,4350,4350,4350,10
20241107,121500,4046830,4345,4360,4360,4345,375
20241107,121400,2414860,4370,4365,4370,4365,2
20241107,121300,2406125,4365,4380,4380,4365,11
20241107,121200,2358095,4365,4380,4380,4365,174
20241107,121100,1596125,4380,4380,4380,4380,0
20241107,121000,1596125,4380,4380,4380,4380,0
20241107,120900,1596125,4380,4380,4380,4380,0
20241107,120800,1596125,4380,4380,4380,4380,0
20241107,120700,1596125,4380,4380,4380,4380,0
20241107,120600,1596125,4380,4380,4380,4380,0
20241107,120500,1596125,4380,4380,4380,4380,0
20241107,120400,1596125,4380,4380,4380,4380,0
20241107,120300,1596125,4380,4380,4380,4380,0
20241107,120200,1596125,4380,4380,4380,4380,0
20241107,120100,1596125,4380,4380,4380,4380,0
20241107,120000,1596125,4380,4380,4380,4380,0
20241107,115900,1596125,4380,4380,4380,4380,0
20241107,115800,1596125,4380,4380,4380,4380,0
20241107,115700,1596125,4380,4380,4380,4380,0
20241107,115600,1596125,4380,4380,4380,4380,0
20241107,115500,1596125,4380,4380,4380,4380,0
20241107,115400,1596125,4380,4380,4380,4380,0
20241107,115300,1596125,4380,4380,4380,4380,0
20241107,115200,1596125,4380,4380,4380,4380,0
20241107,115100,1596125,4380,4380,4380,4380,0
20241107,115000,1596125,4380,4380,4380,4380,0
20241107,114900,1596125,4380,4380,4380,4380,0
20241107,114800,1596125,4380,4380,4380,4380,2
20241107,114700,1587365,4385,4385,4385,4385,0
20241107,114600,1587365,4385,4385,4385,4385,0
20241107,114500,1587365,4385,4385,4385,4385,0
20241107,114400,1587365,4385,4385,4385,4385,0
20241107,114300,1587365,4385,4385,4385,4385,0
20241107,114200,1587365,4385,4385,4385,4385,0
20241107,114100,1587365,4385,4385,4385,4385,0
20241107,114000,1587365,4385,4385,4385,4385,0
20241107,113900,1587365,4385,4385,4385,4385,0
20241107,113800,1587365,4385,4375,4385,4375,33
20241107,113700,1442965,4365,4365,4365,4365,10
20241107,113600,1399315,4375,4365,4375,4360,28
20241107,113500,1277085,4375,4375,4375,4375,0
20241107,113400,1277085,4375,4375,4375,4375,0
20241107,113300,1277085,4375,4375,4375,4375,0
20241107,113200,1277085,4375,4375,4375,4375,0
20241107,113100,1277085,4375,4375,4375,4375,0
20241107,113000,1277085,4375,4375,4375,4375,3
20241107,112900,1263960,4375,4375,4375,4375,0
20241107,112800,1263960,4375,4375,4375,4375,0
20241107,112700,1263960,4375,4375,4375,4375,0
20241107,112600,1263960,4375,4375,4375,4375,0
20241107,112500,1263960,4375,4375,4375,4375,0
20241107,112400,1263960,4375,4375,4375,4375,0
20241107,112300,1263960,4375,4375,4375,4375,0
20241107,112200,1263960,4375,4375,4375,4375,0
20241107,112100,1263960,4375,4375,4375,4375,0
20241107,112000,1263960,4375,4375,4375,4375,0
20241107,111900,1263960,4375,4375,4375,4375,0
20241107,111800,1263960,4375,4375,4375,4375,0
20241107,111700,1263960,4375,4375,4375,4375,0
20241107,111600,1263960,4375,4375,4375,4375,0
20241107,111500,1263960,4375,4375,4375,4375,0
20241107,111400,1263960,4375,4375,4375,4375,0
20241107,111300,1263960,4375,4375,4375,4375,0
20241107,111200,1263960,4375,4375,4375,4375,0
20241107,111100,1263960,4375,4375,4375,4375,0
20241107,111000,1263960,4375,4375,4375,4375,0
20241107,110900,1263960,4375,4375,4375,4375,0
20241107,110800,1263960,4375,4375,4375,4375,0
20241107,110700,1263960,4375,4375,4375,4375,0
20241107,110600,1263960,4375,4375,4375,4375,0
20241107,110500,1263960,4375,4375,4375,4375,0
20241107,110400,1263960,4375,4375,4375,4375,0
20241107,110300,1263960,4375,4375,4375,4375,0
20241107,110200,1263960,4375,4375,4375,4375,0
20241107,110100,1263960,4375,4375,4375,4375,0
20241107,110000,1263960,4375,4375,4375,4375,0
20241107,105900,1263960,4375,4375,4375,4375,0
20241107,105800,1263960,4375,4375,4375,4375,0
20241107,105700,1263960,4375,4375,4375,4375,0
20241107,105600,1263960,4375,4375,4375,4375,0
20241107,105500,1263960,4375,4375,4375,4375,0
20241107,105400,1263960,4375,4375,4375,4375,0
20241107,105300,1263960,4375,4375,4375,4375,0
20241107,105200,1263960,4375,4375,4375,4375,0
20241107,105100,1263960,4375,4375,4375,4375,0
20241107,105000,1263960,4375,4375,4375,4375,0
20241107,104900,1263960,4375,4375,4375,4375,0
20241107,104800,1263960,4375,4375,4375,4375,0
20241107,104700,1263960,4375,4375,4375,4375,0
20241107,104600,1263960,4375,4375,4375,4375,0
20241107,104500,1263960,4375,4375,4375,4375,0
20241107,104400,1263960,4375,4375,4375,4375,0
20241107,104300,1263960,4375,4375,4375,4375,0
20241107,104200,1263960,4375,4375,4375,4375,0
20241107,104100,1263960,4375,4375,4375,4375,0
20241107,104000,1263960,4375,4375,4375,4375,0
20241107,103900,1263960,4375,4375,4375,4375,0
20241107,103800,1263960,4375,4375,4375,4375,0
20241107,103700,1263960,4375,4375,4375,4375,0
20241107,103600,1263960,4375,4370,4375,4370,2
20241107,103500,1255215,4370,4370,4370,4370,1
20241107,103400,1250845,4370,4370,4370,4370,5
20241107,103300,1228995,4375,4375,4375,4375,0
20241107,103200,1228995,4375,4375,4375,4375,0
20241107,103100,1228995,4375,4375,4375,4375,0
20241107,103000,1228995,4375,4375,4375,4375,0
20241107,102900,1228995,4375,4375,4375,4375,0
20241107,102800,1228995,4375,4375,4375,4375,0
20241107,102700,1228995,4375,4375,4375,4375,95
20241107,102600,813370,4375,4375,4375,4375,0
20241107,102500,813370,4375,4375,4375,4375,0
20241107,102400,813370,4375,4375,4375,4375,0
20241107,102300,813370,4375,4375,4375,4375,0
20241107,102200,813370,4375,4375,4375,4375,0
20241107,102100,813370,4375,4375,4375,4375,0
20241107,102000,813370,4375,4375,4375,4375,0
20241107,101900,813370,4375,4375,4375,4375,0
20241107,101800,813370,4375,4375,4375,4375,0
20241107,101700,813370,4375,4375,4375,4375,0
20241107,101600,813370,4375,4375,4375,4375,0
20241107,101500,813370,4375,4375,4375,4375,0
20241107,101400,813370,4375,4375,4375,4375,0
20241107,101300,813370,4375,4375,4375,4375,0
20241107,101200,813370,4375,4380,4380,4375,2
20241107,101100,804615,4385,4385,4385,4385,0
20241107,101000,804615,4385,4385,4385,4385,0
20241107,100900,804615,4385,4385,4385,4385,0
20241107,100800,804615,4385,4385,4385,4385,0
20241107,100700,804615,4385,4385,4385,4385,0
20241107,100600,804615,4385,4385,4385,4385,0
20241107,100500,804615,4385,4385,4385,4385,0
20241107,100400,804615,4385,4385,4385,4385,1
20241107,100300,800230,4385,4385,4385,4385,1
20241107,100200,795845,4380,4380,4380,4380,0
20241107,100100,795845,4380,4375,4380,4375,7
20241107,100000,765195,4380,4380,4380,4380,0
20241107,095900,765195,4380,4380,4380,4380,0
20241107,095800,765195,4380,4380,4380,4380,0
20241107,095700,765195,4380,4380,4380,4380,1
20241107,095600,760815,4380,4380,4380,4380,0
20241107,095500,760815,4380,4380,4380,4380,1
20241107,095400,756435,4380,4380,4385,4380,9
20241107,095300,717010,4375,4380,4385,4375,11
20241107,095200,668825,4385,4385,4385,4385,0
20241107,095100,668825,4385,4380,4385,4380,12
20241107,095000,616260,4385,4380,4385,4375,10
20241107,094900,572460,4385,4370,4385,4370,10
20241107,094800,528705,4375,4370,4375,4370,5
20241107,094700,506840,4370,4370,4370,4370,0
20241107,094600,506840,4370,4370,4370,4370,0
20241107,094500,506840,4370,4370,4370,4370,0
20241107,094400,506840,4370,4370,4370,4370,0
20241107,094300,506840,4370,4370,4370,4370,0
20241107,094200,506840,4370,4370,4370,4370,0
20241107,094100,506840,4370,4370,4370,4370,2
20241107,094000,498100,4370,4370,4370,4370,1
20241107,093900,493730,4370,4370,4370,4370,0
20241107,093800,493730,4370,4370,4370,4370,0
20241107,093700,493730,4370,4370,4370,4370,0
20241107,093600,493730,4370,4370,4370,4370,0
20241107,093500,493730,4370,4370,4370,4370,0
20241107,093400,493730,4370,4370,4370,4370,0
20241107,093300,493730,4370,4370,4370,4370,0
20241107,093200,493730,4370,4370,4370,4370,0
20241107,093100,493730,4370,4370,4370,4370,1
20241107,093000,489360,4350,4350,4350,4350,2
20241107,092900,480660,4385,4385,4385,4385,0
20241107,092800,480660,4385,4385,4385,4385,0
20241107,092700,480660,4385,4385,4385,4385,0
20241107,092600,480660,4385,4385,4385,4385,0
20241107,092500,480660,4385,4385,4385,4385,0
20241107,092400,480660,4385,4385,4385,4385,2
20241107,092300,471890,4380,4380,4380,4380,0
20241107,092200,471890,4380,4350,4380,4350,21
20241107,092100,379940,4430,4430,4430,4430,0
20241107,092000,379940,4430,4430,4430,4430,0
20241107,091900,379940,4430,4430,4430,4430,0
20241107,091800,379940,4430,4430,4430,4430,0
20241107,091700,379940,4430,4430,4430,4430,0
20241107,091600,379940,4430,4430,4430,4430,0
20241107,091500,379940,4430,4430,4430,4430,0
20241107,091400,379940,4430,4430,4430,4430,0
20241107,091300,379940,4430,4430,4430,4430,0
20241107,091200,379940,4430,4430,4430,4430,0
20241107,091100,379940,4430,4430,4430,4430,0
20241107,091000,379940,4430,4430,4430,4430,0
20241107,090900,379940,4430,4430,4430,4430,0
20241107,090800,379940,4430,4430,4430,4430,0
20241107,090700,379940,4430,4430,4430,4430,0
20241107,090600,379940,4430,4430,4430,4430,0
20241107,090500,379940,4430,4430,4430,4430,0
20241107,090400,379940,4430,4430,4430,4430,0
20241107,090300,379940,4430,4430,4430,4430,0
20241107,090200,379940,4430,4415,4430,4415,85
20241107,090100,4445,4445,4445,4445,4445,0
20241107,090000,4445,4445,4445,4445,4445,1