KissMeData/225530/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,204100,51699265,3935,3935,3935,3935,890
20241107,204000,51699265,3935,3935,3935,3935,0
20241107,203900,51699265,3935,3935,3935,3935,0
20241107,203800,51699265,3935,3935,3935,3935,0
20241107,203700,51699265,3935,3935,3935,3935,0
20241107,203600,51699265,3935,3935,3935,3935,0
20241107,203500,51699265,3935,3935,3935,3935,0
20241107,203400,51699265,3935,3935,3935,3935,0
20241107,203300,51699265,3935,3935,3935,3935,0
20241107,203200,51699265,3935,3935,3935,3935,0
20241107,203100,51699265,3935,3935,3935,3935,0
20241107,203000,51699265,3935,3935,3935,3935,0
20241107,202900,51699265,3935,3935,3935,3935,0
20241107,202800,51699265,3935,3935,3935,3935,0
20241107,202700,51699265,3935,3935,3935,3935,0
20241107,202600,51699265,3935,3935,3935,3935,0
20241107,202500,51699265,3935,3935,3935,3935,0
20241107,202400,51699265,3935,3935,3935,3935,0
20241107,202300,51699265,3935,3935,3935,3935,0
20241107,202200,51699265,3935,3935,3935,3935,0
20241107,202100,51699265,3935,3935,3935,3935,0
20241107,202000,51699265,3935,3935,3935,3935,0
20241107,201900,51699265,3935,3935,3935,3935,0
20241107,201800,51699265,3935,3935,3935,3935,0
20241107,201700,51699265,3935,3935,3935,3935,0
20241107,201600,51699265,3935,3935,3935,3935,0
20241107,201500,51699265,3935,3935,3935,3935,0
20241107,201400,51699265,3935,3935,3935,3935,0
20241107,201300,51699265,3935,3935,3935,3935,0
20241107,201200,51699265,3935,3935,3935,3935,0
20241107,201100,51699265,3935,3935,3935,3935,890
20241107,201000,51699265,3935,3935,3935,3935,0
20241107,200900,51699265,3935,3935,3935,3935,0
20241107,200800,51699265,3935,3935,3935,3935,0
20241107,200700,51699265,3935,3935,3935,3935,0
20241107,200600,51699265,3935,3935,3935,3935,0
20241107,200500,51699265,3935,3935,3935,3935,0
20241107,200400,51699265,3935,3935,3935,3935,0
20241107,200300,51699265,3935,3935,3935,3935,0
20241107,200200,51699265,3935,3935,3935,3935,0
20241107,200100,51699265,3935,3935,3935,3935,0
20241107,200000,51699265,3935,3935,3935,3935,0
20241107,195900,51699265,3935,3935,3935,3935,0
20241107,195800,51699265,3935,3935,3935,3935,0
20241107,195700,51699265,3935,3935,3935,3935,0
20241107,195600,51699265,3935,3935,3935,3935,0
20241107,195500,51699265,3935,3935,3935,3935,0
20241107,195400,51699265,3935,3935,3935,3935,0
20241107,195300,51699265,3935,3935,3935,3935,0
20241107,195200,51699265,3935,3935,3935,3935,0
20241107,195100,51699265,3935,3935,3935,3935,0
20241107,195000,51699265,3935,3935,3935,3935,0
20241107,194900,51699265,3935,3935,3935,3935,0
20241107,194800,51699265,3935,3935,3935,3935,0
20241107,194700,51699265,3935,3935,3935,3935,0
20241107,194600,51699265,3935,3935,3935,3935,0
20241107,194500,51699265,3935,3935,3935,3935,0
20241107,194400,51699265,3935,3935,3935,3935,0
20241107,194300,51699265,3935,3935,3935,3935,0
20241107,194200,51699265,3935,3935,3935,3935,0
20241107,194100,51699265,3935,3935,3935,3935,890
20241107,194000,51699265,3935,3935,3935,3935,0
20241107,193900,51699265,3935,3935,3935,3935,0
20241107,193800,51699265,3935,3935,3935,3935,0
20241107,193700,51699265,3935,3935,3935,3935,0
20241107,193600,51699265,3935,3935,3935,3935,0
20241107,193500,51699265,3935,3935,3935,3935,0
20241107,193400,51699265,3935,3935,3935,3935,0
20241107,193300,51699265,3935,3935,3935,3935,0
20241107,193200,51699265,3935,3935,3935,3935,0
20241107,193100,51699265,3935,3935,3935,3935,0
20241107,193000,51699265,3935,3935,3935,3935,0
20241107,192900,51699265,3935,3935,3935,3935,0
20241107,192800,51699265,3935,3935,3935,3935,0
20241107,192700,51699265,3935,3935,3935,3935,0
20241107,192600,51699265,3935,3935,3935,3935,0
20241107,192500,51699265,3935,3935,3935,3935,0
20241107,192400,51699265,3935,3935,3935,3935,0
20241107,192300,51699265,3935,3935,3935,3935,0
20241107,192200,51699265,3935,3935,3935,3935,0
20241107,192100,51699265,3935,3935,3935,3935,0
20241107,192000,51699265,3935,3935,3935,3935,0
20241107,191900,51699265,3935,3935,3935,3935,0
20241107,191800,51699265,3935,3935,3935,3935,0
20241107,191700,51699265,3935,3935,3935,3935,0
20241107,191600,51699265,3935,3935,3935,3935,0
20241107,191500,51699265,3935,3935,3935,3935,0
20241107,191400,51699265,3935,3935,3935,3935,0
20241107,191300,51699265,3935,3935,3935,3935,0
20241107,191200,51699265,3935,3935,3935,3935,0
20241107,191100,51699265,3935,3935,3935,3935,890
20241107,191000,51699265,3935,3935,3935,3935,0
20241107,190900,51699265,3935,3935,3935,3935,0
20241107,190800,51699265,3935,3935,3935,3935,0
20241107,190700,51699265,3935,3935,3935,3935,0
20241107,190600,51699265,3935,3935,3935,3935,0
20241107,190500,51699265,3935,3935,3935,3935,0
20241107,190400,51699265,3935,3935,3935,3935,0
20241107,190300,51699265,3935,3935,3935,3935,0
20241107,190200,51699265,3935,3935,3935,3935,0
20241107,190100,51699265,3935,3935,3935,3935,0
20241107,190000,51699265,3935,3935,3935,3935,0
20241107,185900,51699265,3935,3935,3935,3935,0
20241107,185800,51699265,3935,3935,3935,3935,0
20241107,185700,51699265,3935,3935,3935,3935,0
20241107,185600,51699265,3935,3935,3935,3935,0
20241107,185500,51699265,3935,3935,3935,3935,0
20241107,185400,51699265,3935,3935,3935,3935,0
20241107,185300,51699265,3935,3935,3935,3935,0
20241107,185200,51699265,3935,3935,3935,3935,0
20241107,185100,51699265,3935,3935,3935,3935,0
20241107,185000,51699265,3935,3935,3935,3935,0
20241107,184900,51699265,3935,3935,3935,3935,0
20241107,184800,51699265,3935,3935,3935,3935,0
20241107,184700,51699265,3935,3935,3935,3935,0
20241107,184600,51699265,3935,3935,3935,3935,0
20241107,184500,51699265,3935,3935,3935,3935,0
20241107,184400,51699265,3935,3935,3935,3935,0
20241107,184300,51699265,3935,3935,3935,3935,0
20241107,184200,51699265,3935,3935,3935,3935,0
20241107,184100,51699265,3935,3935,3935,3935,890
20241107,184000,51699265,3935,3935,3935,3935,0
20241107,183900,51699265,3935,3935,3935,3935,0
20241107,183800,51699265,3935,3935,3935,3935,0
20241107,183700,51699265,3935,3935,3935,3935,0
20241107,183600,51699265,3935,3935,3935,3935,0
20241107,183500,51699265,3935,3935,3935,3935,0
20241107,183400,51699265,3935,3935,3935,3935,0
20241107,183300,51699265,3935,3935,3935,3935,0
20241107,183200,51699265,3935,3935,3935,3935,0
20241107,183100,51699265,3935,3935,3935,3935,0
20241107,183000,51699265,3935,3935,3935,3935,0
20241107,182900,51699265,3935,3935,3935,3935,0
20241107,182800,51699265,3935,3935,3935,3935,0
20241107,182700,51699265,3935,3935,3935,3935,0
20241107,182600,51699265,3935,3935,3935,3935,0
20241107,182500,51699265,3935,3935,3935,3935,0
20241107,182400,51699265,3935,3935,3935,3935,0
20241107,182300,51699265,3935,3935,3935,3935,0
20241107,182200,51699265,3935,3935,3935,3935,0
20241107,182100,51699265,3935,3935,3935,3935,0
20241107,182000,51699265,3935,3935,3935,3935,0
20241107,181900,51699265,3935,3935,3935,3935,0
20241107,181800,51699265,3935,3935,3935,3935,0
20241107,181700,51699265,3935,3935,3935,3935,0
20241107,181600,51699265,3935,3935,3935,3935,0
20241107,181500,51699265,3935,3935,3935,3935,0
20241107,181400,51699265,3935,3935,3935,3935,0
20241107,181300,51699265,3935,3935,3935,3935,0
20241107,181200,51699265,3935,3935,3935,3935,0
20241107,181100,51699265,3935,3935,3935,3935,890
20241107,181000,51699265,3935,3935,3935,3935,0
20241107,180900,51699265,3935,3935,3935,3935,0
20241107,180800,51699265,3935,3935,3935,3935,0
20241107,180700,51699265,3935,3935,3935,3935,0
20241107,180600,51699265,3935,3935,3935,3935,0
20241107,180500,51699265,3935,3935,3935,3935,0
20241107,180400,51699265,3935,3935,3935,3935,0
20241107,180300,51699265,3935,3935,3935,3935,0
20241107,180200,51699265,3935,3935,3935,3935,0
20241107,180100,51699265,3935,3935,3935,3935,0
20241107,180000,51699265,3935,3935,3935,3935,0
20241107,175900,51699265,3935,3935,3935,3935,0
20241107,175800,51699265,3935,3935,3935,3935,0
20241107,175700,51699265,3935,3935,3935,3935,0
20241107,175600,51699265,3935,3935,3935,3935,0
20241107,175500,51699265,3935,3935,3935,3935,0
20241107,175400,51699265,3935,3935,3935,3935,0
20241107,175300,51699265,3935,3935,3935,3935,0
20241107,175200,51699265,3935,3935,3935,3935,0
20241107,175100,51699265,3935,3935,3935,3935,0
20241107,175000,51699265,3935,3935,3935,3935,0
20241107,174900,51699265,3935,3935,3935,3935,0
20241107,174800,51699265,3935,3935,3935,3935,0
20241107,174700,51699265,3935,3935,3935,3935,0
20241107,174600,51699265,3935,3935,3935,3935,0
20241107,174500,51699265,3935,3935,3935,3935,0
20241107,174400,51699265,3935,3935,3935,3935,0
20241107,174300,51699265,3935,3935,3935,3935,0
20241107,174200,51699265,3935,3935,3935,3935,0
20241107,174100,51699265,3935,3935,3935,3935,890
20241107,174000,51699265,3935,3935,3935,3935,0
20241107,173900,51699265,3935,3935,3935,3935,0
20241107,173800,51699265,3935,3935,3935,3935,0
20241107,173700,51699265,3935,3935,3935,3935,0
20241107,173600,51699265,3935,3935,3935,3935,0
20241107,173500,51699265,3935,3935,3935,3935,0
20241107,173400,51699265,3935,3935,3935,3935,0
20241107,173300,51699265,3935,3935,3935,3935,0
20241107,173200,51699265,3935,3935,3935,3935,0
20241107,173100,51699265,3935,3935,3935,3935,0
20241107,173000,51699265,3935,3935,3935,3935,0
20241107,172900,51699265,3935,3935,3935,3935,0
20241107,172800,51699265,3935,3935,3935,3935,0
20241107,172700,51699265,3935,3935,3935,3935,0
20241107,172600,51699265,3935,3935,3935,3935,0
20241107,172500,51699265,3935,3935,3935,3935,0
20241107,172400,51699265,3935,3935,3935,3935,0
20241107,172300,51699265,3935,3935,3935,3935,0
20241107,172200,51699265,3935,3935,3935,3935,0
20241107,172100,51699265,3935,3935,3935,3935,0
20241107,172000,51699265,3935,3935,3935,3935,0
20241107,171900,51699265,3935,3935,3935,3935,0
20241107,171800,51699265,3935,3935,3935,3935,0
20241107,171700,51699265,3935,3935,3935,3935,0
20241107,171600,51699265,3935,3935,3935,3935,0
20241107,171500,51699265,3935,3935,3935,3935,0
20241107,171400,51699265,3935,3935,3935,3935,0
20241107,171300,51699265,3935,3935,3935,3935,0
20241107,171200,51699265,3935,3935,3935,3935,0
20241107,171100,51699265,3935,3935,3935,3935,890
20241107,171000,51699265,3935,3935,3935,3935,0
20241107,170900,51699265,3935,3935,3935,3935,0
20241107,170800,51699265,3935,3935,3935,3935,0
20241107,170700,51699265,3935,3935,3935,3935,0
20241107,170600,51699265,3935,3935,3935,3935,0
20241107,170500,51699265,3935,3935,3935,3935,0
20241107,170400,51699265,3935,3935,3935,3935,0
20241107,170300,51699265,3935,3935,3935,3935,0
20241107,170200,51699265,3935,3935,3935,3935,0
20241107,170100,51699265,3935,3935,3935,3935,0
20241107,170000,51699265,3935,3935,3935,3935,0
20241107,165900,51699265,3935,3935,3935,3935,0
20241107,165800,51699265,3935,3935,3935,3935,0
20241107,165700,51699265,3935,3935,3935,3935,0
20241107,165600,51699265,3935,3935,3935,3935,0
20241107,165500,51699265,3935,3935,3935,3935,0
20241107,165400,51699265,3935,3935,3935,3935,0
20241107,165300,51699265,3935,3935,3935,3935,0
20241107,165200,51699265,3935,3935,3935,3935,0
20241107,165100,51699265,3935,3935,3935,3935,0
20241107,165000,51699265,3935,3935,3935,3935,0
20241107,164900,51699265,3935,3935,3935,3935,0
20241107,164800,51699265,3935,3935,3935,3935,0
20241107,164700,51699265,3935,3935,3935,3935,0
20241107,164600,51699265,3935,3935,3935,3935,0
20241107,164500,51699265,3935,3935,3935,3935,0
20241107,164400,51699265,3935,3935,3935,3935,0
20241107,164300,51699265,3935,3935,3935,3935,0
20241107,164200,51699265,3935,3935,3935,3935,0
20241107,164100,51699265,3935,3935,3935,3935,890
20241107,164000,51699265,3935,3935,3935,3935,0
20241107,163900,51699265,3935,3935,3935,3935,0
20241107,163800,51699265,3935,3935,3935,3935,0
20241107,163700,51699265,3935,3935,3935,3935,0
20241107,163600,51699265,3935,3935,3935,3935,0
20241107,163500,51699265,3935,3935,3935,3935,0
20241107,163400,51699265,3935,3935,3935,3935,0
20241107,163300,51699265,3935,3935,3935,3935,0
20241107,163200,51699265,3935,3935,3935,3935,0
20241107,163100,51699265,3935,3935,3935,3935,0
20241107,163000,51699265,3935,3935,3935,3935,0
20241107,162900,51699265,3935,3935,3935,3935,0
20241107,162800,51699265,3935,3935,3935,3935,0
20241107,162700,51699265,3935,3935,3935,3935,0
20241107,162600,51699265,3935,3935,3935,3935,0
20241107,162500,51699265,3935,3935,3935,3935,0
20241107,162400,51699265,3935,3935,3935,3935,0
20241107,162300,51699265,3935,3935,3935,3935,0
20241107,162200,51699265,3935,3935,3935,3935,0
20241107,162100,51699265,3935,3935,3935,3935,0
20241107,162000,51699265,3935,3935,3935,3935,0
20241107,161900,51699265,3935,3935,3935,3935,0
20241107,161800,51699265,3935,3935,3935,3935,0
20241107,161700,51699265,3935,3935,3935,3935,0
20241107,161600,51699265,3935,3935,3935,3935,0
20241107,161500,51699265,3935,3935,3935,3935,0
20241107,161400,51699265,3935,3935,3935,3935,0
20241107,161300,51699265,3935,3935,3935,3935,0
20241107,161200,51699265,3935,3935,3935,3935,0
20241107,161100,51699265,3935,3935,3935,3935,890
20241107,161000,51699265,3935,3935,3935,3935,0
20241107,160900,51699265,3935,3935,3935,3935,0
20241107,160800,51699265,3935,3935,3935,3935,0
20241107,160700,51699265,3935,3935,3935,3935,0
20241107,160600,51699265,3935,3935,3935,3935,0
20241107,160500,51699265,3935,3935,3935,3935,0
20241107,160400,51699265,3935,3935,3935,3935,0
20241107,160300,51699265,3935,3935,3935,3935,0
20241107,160200,51699265,3935,3935,3935,3935,0
20241107,160100,51699265,3935,3935,3935,3935,0
20241107,160000,51699265,3935,3935,3935,3935,0
20241107,155900,51699265,3935,3935,3935,3935,0
20241107,155800,51699265,3935,3935,3935,3935,0
20241107,155700,51699265,3935,3935,3935,3935,0
20241107,155600,51699265,3935,3935,3935,3935,0
20241107,155500,51699265,3935,3935,3935,3935,0
20241107,155400,51699265,3935,3935,3935,3935,0
20241107,155300,51699265,3935,3935,3935,3935,0
20241107,155200,51699265,3935,3935,3935,3935,0
20241107,155100,51699265,3935,3935,3935,3935,0
20241107,155000,51699265,3935,3935,3935,3935,0
20241107,154900,51699265,3935,3935,3935,3935,0
20241107,154800,51699265,3935,3935,3935,3935,0
20241107,154700,51699265,3935,3935,3935,3935,0
20241107,154600,51699265,3935,3935,3935,3935,0
20241107,154500,51699265,3935,3935,3935,3935,0
20241107,154400,51699265,3935,3935,3935,3935,0
20241107,154300,51699265,3935,3935,3935,3935,0
20241107,154200,51699265,3935,3935,3935,3935,0
20241107,154100,51699265,3935,3935,3935,3935,890
20241107,154000,51699265,3935,3935,3935,3935,0
20241107,153900,51699265,3935,3935,3935,3935,0
20241107,153800,51699265,3935,3935,3935,3935,0
20241107,153700,51699265,3935,3935,3935,3935,0
20241107,153600,51699265,3935,3935,3935,3935,0
20241107,153500,51699265,3935,3935,3935,3935,0
20241107,153400,51699265,3935,3935,3935,3935,0
20241107,153300,51699265,3935,3935,3935,3935,0
20241107,153200,51699265,3935,3935,3935,3935,0
20241107,153100,51699265,3935,3935,3935,3935,0
20241107,153000,51699265,3935,3935,3935,3935,890
20241107,152900,48197115,3935,3935,3935,3935,0
20241107,152800,48197115,3935,3935,3935,3935,0
20241107,152700,48197115,3935,3935,3935,3935,0
20241107,152600,48197115,3935,3935,3935,3935,0
20241107,152500,48197115,3935,3935,3935,3935,0
20241107,152400,48197115,3935,3935,3935,3935,0
20241107,152300,48197115,3935,3935,3935,3935,0
20241107,152200,48197115,3935,3935,3935,3935,0
20241107,152100,48197115,3935,3935,3935,3935,0
20241107,152000,48197115,3935,3935,3935,3935,0
20241107,151900,48197115,3935,3935,3935,3935,0
20241107,151800,48197115,3935,3935,3935,3935,0
20241107,151700,48197115,3935,3935,3935,3935,0
20241107,151600,48197115,3935,3935,3935,3935,0
20241107,151500,48197115,3935,3935,3935,3935,100
20241107,151400,47803615,3935,3935,3935,3935,0
20241107,151300,47803615,3935,3930,3935,3930,78
20241107,151200,47497065,3935,3935,3935,3935,0
20241107,151100,47497065,3935,3935,3935,3935,0
20241107,151000,47497065,3935,3935,3935,3935,0
20241107,150900,47497065,3935,3935,3935,3935,0
20241107,150800,47497065,3935,3935,3935,3935,100
20241107,150700,47103565,3930,3930,3930,3930,0
20241107,150600,47103565,3930,3930,3930,3930,0
20241107,150500,47103565,3930,3930,3930,3930,0
20241107,150400,47103565,3930,3930,3930,3930,0
20241107,150300,47103565,3930,3930,3930,3930,0
20241107,150200,47103565,3930,3930,3930,3930,0
20241107,150100,47103565,3930,3930,3930,3930,190
20241107,150000,46356865,3935,3935,3935,3935,0
20241107,145900,46356865,3935,3935,3935,3935,0
20241107,145800,46356865,3935,3935,3935,3935,0
20241107,145700,46356865,3935,3935,3935,3935,0
20241107,145600,46356865,3935,3935,3935,3935,0
20241107,145500,46356865,3935,3935,3935,3935,0
20241107,145400,46356865,3935,3935,3935,3935,0
20241107,145300,46356865,3935,3935,3935,3935,0
20241107,145200,46356865,3935,3935,3935,3935,0
20241107,145100,46356865,3935,3935,3935,3935,0
20241107,145000,46356865,3935,3935,3935,3935,0
20241107,144900,46356865,3935,3935,3935,3935,0
20241107,144800,46356865,3935,3935,3935,3935,0
20241107,144700,46356865,3935,3935,3935,3935,0
20241107,144600,46356865,3935,3935,3935,3935,0
20241107,144500,46356865,3935,3935,3935,3935,0
20241107,144400,46356865,3935,3935,3935,3935,12
20241107,144300,46309645,3935,3935,3935,3935,0
20241107,144200,46309645,3935,3935,3935,3935,25
20241107,144100,46211270,3930,3930,3930,3930,0
20241107,144000,46211270,3930,3930,3930,3930,0
20241107,143900,46211270,3930,3930,3930,3930,0
20241107,143800,46211270,3930,3930,3930,3930,0
20241107,143700,46211270,3930,3930,3930,3930,0
20241107,143600,46211270,3930,3930,3930,3930,0
20241107,143500,46211270,3930,3930,3930,3930,43
20241107,143400,46042280,3935,3935,3935,3935,0
20241107,143300,46042280,3935,3935,3935,3935,100
20241107,143200,45648780,3935,3935,3935,3935,3
20241107,143100,45636975,3930,3930,3930,3930,1200
20241107,143000,40920975,3935,3935,3935,3935,0
20241107,142900,40920975,3935,3935,3935,3935,0
20241107,142800,40920975,3935,3935,3935,3935,0
20241107,142700,40920975,3935,3935,3935,3935,0
20241107,142600,40920975,3935,3935,3935,3935,0
20241107,142500,40920975,3935,3935,3935,3935,0
20241107,142400,40920975,3935,3935,3935,3935,0
20241107,142300,40920975,3935,3935,3935,3935,4
20241107,142200,40905235,3935,3935,3935,3935,0
20241107,142100,40905235,3935,3935,3935,3935,0
20241107,142000,40905235,3935,3935,3935,3935,0
20241107,141900,40905235,3935,3935,3935,3935,0
20241107,141800,40905235,3935,3935,3935,3935,0
20241107,141700,40905235,3935,3935,3935,3935,0
20241107,141600,40905235,3935,3935,3935,3935,20
20241107,141500,40826535,3935,3935,3935,3935,31
20241107,141400,40704550,3935,3935,3935,3935,0
20241107,141300,40704550,3935,3935,3935,3935,0
20241107,141200,40704550,3935,3935,3935,3935,0
20241107,141100,40704550,3935,3935,3935,3935,0
20241107,141000,40704550,3935,3935,3935,3935,1
20241107,140900,40700615,3930,3930,3930,3930,0
20241107,140800,40700615,3930,3930,3930,3930,26
20241107,140700,40598435,3930,3930,3930,3930,0
20241107,140600,40598435,3930,3930,3930,3930,0
20241107,140500,40598435,3930,3930,3930,3930,0
20241107,140400,40598435,3930,3930,3930,3930,0
20241107,140300,40598435,3930,3930,3930,3930,0
20241107,140200,40598435,3930,3930,3930,3930,0
20241107,140100,40598435,3930,3930,3930,3930,0
20241107,140000,40598435,3930,3930,3930,3930,0
20241107,135900,40598435,3930,3930,3930,3930,0
20241107,135800,40598435,3930,3930,3930,3930,0
20241107,135700,40598435,3930,3930,3930,3930,0
20241107,135600,40598435,3930,3930,3930,3930,0
20241107,135500,40598435,3930,3930,3930,3930,0
20241107,135400,40598435,3930,3930,3930,3930,0
20241107,135300,40598435,3930,3930,3930,3930,0
20241107,135200,40598435,3930,3930,3930,3930,0
20241107,135100,40598435,3930,3930,3930,3930,0
20241107,135000,40598435,3930,3930,3930,3930,0
20241107,134900,40598435,3930,3930,3930,3930,0
20241107,134800,40598435,3930,3930,3930,3930,0
20241107,134700,40598435,3930,3930,3930,3930,0
20241107,134600,40598435,3930,3930,3930,3930,300
20241107,134500,39419435,3930,3930,3930,3930,0
20241107,134400,39419435,3930,3930,3930,3930,1000
20241107,134300,35489435,3935,3935,3935,3935,0
20241107,134200,35489435,3935,3935,3935,3935,0
20241107,134100,35489435,3935,3935,3935,3935,0
20241107,134000,35489435,3935,3935,3935,3935,0
20241107,133900,35489435,3935,3935,3935,3935,0
20241107,133800,35489435,3935,3935,3935,3935,0
20241107,133700,35489435,3935,3935,3935,3935,0
20241107,133600,35489435,3935,3935,3935,3935,0
20241107,133500,35489435,3935,3935,3935,3935,0
20241107,133400,35489435,3935,3935,3935,3935,0
20241107,133300,35489435,3935,3935,3935,3935,0
20241107,133200,35489435,3935,3935,3935,3935,0
20241107,133100,35489435,3935,3935,3935,3935,0
20241107,133000,35489435,3935,3935,3935,3935,0
20241107,132900,35489435,3935,3935,3935,3935,0
20241107,132800,35489435,3935,3935,3935,3935,0
20241107,132700,35489435,3935,3935,3935,3935,0
20241107,132600,35489435,3935,3935,3935,3935,0
20241107,132500,35489435,3935,3935,3935,3935,0
20241107,132400,35489435,3935,3935,3935,3935,0
20241107,132300,35489435,3935,3935,3935,3935,0
20241107,132200,35489435,3935,3935,3935,3935,0
20241107,132100,35489435,3935,3935,3935,3935,0
20241107,132000,35489435,3935,3935,3935,3935,0
20241107,131900,35489435,3935,3935,3935,3935,0
20241107,131800,35489435,3935,3935,3935,3935,0
20241107,131700,35489435,3935,3935,3935,3935,0
20241107,131600,35489435,3935,3935,3935,3935,1
20241107,131500,35485500,3935,3935,3935,3935,510
20241107,131400,33478650,3935,3935,3935,3935,0
20241107,131300,33478650,3935,3935,3935,3935,0
20241107,131200,33478650,3935,3935,3935,3935,0
20241107,131100,33478650,3935,3935,3935,3935,0
20241107,131000,33478650,3935,3930,3935,3930,601
20241107,130900,31116715,3935,3935,3935,3935,0
20241107,130800,31116715,3935,3935,3935,3935,0
20241107,130700,31116715,3935,3935,3935,3935,0
20241107,130600,31116715,3935,3935,3935,3935,0
20241107,130500,31116715,3935,3935,3935,3935,0
20241107,130400,31116715,3935,3935,3935,3935,0
20241107,130300,31116715,3935,3935,3935,3935,0
20241107,130200,31116715,3935,3935,3935,3935,0
20241107,130100,31116715,3935,3935,3935,3935,0
20241107,130000,31116715,3935,3935,3935,3935,0
20241107,125900,31116715,3935,3935,3935,3935,5
20241107,125800,31097040,3930,3930,3930,3930,100
20241107,125700,30704040,3935,3935,3935,3935,0
20241107,125600,30704040,3935,3935,3935,3935,0
20241107,125500,30704040,3935,3935,3935,3935,0
20241107,125400,30704040,3935,3935,3935,3935,0
20241107,125300,30704040,3935,3935,3935,3935,0
20241107,125200,30704040,3935,3935,3935,3935,0
20241107,125100,30704040,3935,3935,3935,3935,0
20241107,125000,30704040,3935,3935,3935,3935,0
20241107,124900,30704040,3935,3935,3935,3935,0
20241107,124800,30704040,3935,3935,3935,3935,0
20241107,124700,30704040,3935,3935,3935,3935,0
20241107,124600,30704040,3935,3935,3935,3935,0
20241107,124500,30704040,3935,3935,3935,3935,0
20241107,124400,30704040,3935,3935,3935,3935,0
20241107,124300,30704040,3935,3935,3935,3935,0
20241107,124200,30704040,3935,3935,3935,3935,0
20241107,124100,30704040,3935,3935,3935,3935,0
20241107,124000,30704040,3935,3935,3935,3935,0
20241107,123900,30704040,3935,3935,3935,3935,0
20241107,123800,30704040,3935,3935,3935,3935,0
20241107,123700,30704040,3935,3935,3935,3935,0
20241107,123600,30704040,3935,3935,3935,3935,0
20241107,123500,30704040,3935,3935,3935,3935,0
20241107,123400,30704040,3935,3935,3935,3935,0
20241107,123300,30704040,3935,3935,3935,3935,0
20241107,123200,30704040,3935,3935,3935,3935,0
20241107,123100,30704040,3935,3935,3935,3935,0
20241107,123000,30704040,3935,3935,3935,3935,0
20241107,122900,30704040,3935,3935,3935,3935,0
20241107,122800,30704040,3935,3935,3935,3935,0
20241107,122700,30704040,3935,3935,3935,3935,0
20241107,122600,30704040,3935,3935,3935,3935,0
20241107,122500,30704040,3935,3935,3935,3935,0
20241107,122400,30704040,3935,3935,3935,3935,0
20241107,122300,30704040,3935,3935,3935,3935,0
20241107,122200,30704040,3935,3935,3935,3935,0
20241107,122100,30704040,3935,3935,3935,3935,0
20241107,122000,30704040,3935,3935,3935,3935,0
20241107,121900,30704040,3935,3935,3935,3935,0
20241107,121800,30704040,3935,3935,3935,3935,0
20241107,121700,30704040,3935,3935,3935,3935,0
20241107,121600,30704040,3935,3935,3935,3935,0
20241107,121500,30704040,3935,3935,3935,3935,0
20241107,121400,30704040,3935,3935,3935,3935,0
20241107,121300,30704040,3935,3935,3935,3935,0
20241107,121200,30704040,3935,3935,3935,3935,0
20241107,121100,30704040,3935,3935,3935,3935,0
20241107,121000,30704040,3935,3935,3935,3935,0
20241107,120900,30704040,3935,3935,3935,3935,0
20241107,120800,30704040,3935,3935,3935,3935,0
20241107,120700,30704040,3935,3935,3935,3935,0
20241107,120600,30704040,3935,3935,3935,3935,0
20241107,120500,30704040,3935,3935,3935,3935,0
20241107,120400,30704040,3935,3935,3935,3935,0
20241107,120300,30704040,3935,3935,3935,3935,0
20241107,120200,30704040,3935,3935,3935,3935,0
20241107,120100,30704040,3935,3935,3935,3935,0
20241107,120000,30704040,3935,3935,3935,3935,0
20241107,115900,30704040,3935,3935,3935,3935,0
20241107,115800,30704040,3935,3930,3935,3930,2
20241107,115700,30696175,3925,3925,3925,3925,0
20241107,115600,30696175,3925,3925,3925,3925,0
20241107,115500,30696175,3925,3925,3925,3925,1
20241107,115400,30692250,3935,3935,3935,3935,0
20241107,115300,30692250,3935,3935,3935,3935,0
20241107,115200,30692250,3935,3935,3935,3935,0
20241107,115100,30692250,3935,3935,3935,3935,0
20241107,115000,30692250,3935,3935,3935,3935,0
20241107,114900,30692250,3935,3935,3935,3935,0
20241107,114800,30692250,3935,3935,3935,3935,3
20241107,114700,30680445,3935,3935,3935,3935,0
20241107,114600,30680445,3935,3935,3935,3935,0
20241107,114500,30680445,3935,3935,3935,3935,0
20241107,114400,30680445,3935,3935,3935,3935,0
20241107,114300,30680445,3935,3935,3935,3935,0
20241107,114200,30680445,3935,3935,3935,3935,0
20241107,114100,30680445,3935,3935,3935,3935,0
20241107,114000,30680445,3935,3935,3935,3935,0
20241107,113900,30680445,3935,3935,3935,3935,0
20241107,113800,30680445,3935,3935,3935,3935,0
20241107,113700,30680445,3935,3935,3935,3935,0
20241107,113600,30680445,3935,3935,3935,3935,0
20241107,113500,30680445,3935,3925,3935,3925,4
20241107,113400,30664735,3935,3935,3935,3935,0
20241107,113300,30664735,3935,3935,3935,3935,0
20241107,113200,30664735,3935,3935,3935,3935,0
20241107,113100,30664735,3935,3935,3935,3935,0
20241107,113000,30664735,3935,3935,3935,3935,0
20241107,112900,30664735,3935,3935,3935,3935,0
20241107,112800,30664735,3935,3935,3935,3935,0
20241107,112700,30664735,3935,3935,3935,3935,0
20241107,112600,30664735,3935,3935,3935,3935,0
20241107,112500,30664735,3935,3935,3935,3935,0
20241107,112400,30664735,3935,3935,3935,3935,0
20241107,112300,30664735,3935,3935,3935,3935,0
20241107,112200,30664735,3935,3935,3935,3935,0
20241107,112100,30664735,3935,3935,3935,3935,0
20241107,112000,30664735,3935,3935,3935,3935,0
20241107,111900,30664735,3935,3935,3935,3935,0
20241107,111800,30664735,3935,3935,3935,3935,0
20241107,111700,30664735,3935,3935,3935,3935,0
20241107,111600,30664735,3935,3935,3935,3935,1
20241107,111500,30660800,3935,3935,3935,3935,0
20241107,111400,30660800,3935,3935,3935,3935,0
20241107,111300,30660800,3935,3935,3935,3935,0
20241107,111200,30660800,3935,3935,3935,3935,0
20241107,111100,30660800,3935,3935,3935,3935,25
20241107,111000,30562425,3935,3935,3935,3935,0
20241107,110900,30562425,3935,3935,3935,3935,0
20241107,110800,30562425,3935,3935,3935,3935,0
20241107,110700,30562425,3935,3935,3935,3935,0
20241107,110600,30562425,3935,3935,3935,3935,0
20241107,110500,30562425,3935,3935,3935,3935,0
20241107,110400,30562425,3935,3935,3935,3935,0
20241107,110300,30562425,3935,3935,3935,3935,0
20241107,110200,30562425,3935,3935,3935,3935,0
20241107,110100,30562425,3935,3935,3935,3935,0
20241107,110000,30562425,3935,3935,3935,3935,0
20241107,105900,30562425,3935,3935,3935,3935,0
20241107,105800,30562425,3935,3935,3935,3935,0
20241107,105700,30562425,3935,3935,3935,3935,0
20241107,105600,30562425,3935,3935,3935,3935,0
20241107,105500,30562425,3935,3935,3935,3935,0
20241107,105400,30562425,3935,3935,3935,3935,0
20241107,105300,30562425,3935,3935,3935,3935,0
20241107,105200,30562425,3935,3935,3935,3935,0
20241107,105100,30562425,3935,3935,3935,3935,0
20241107,105000,30562425,3935,3935,3935,3935,0
20241107,104900,30562425,3935,3935,3935,3935,0
20241107,104800,30562425,3935,3935,3935,3935,0
20241107,104700,30562425,3935,3935,3935,3935,0
20241107,104600,30562425,3935,3935,3935,3935,0
20241107,104500,30562425,3935,3935,3935,3935,0
20241107,104400,30562425,3935,3935,3935,3935,0
20241107,104300,30562425,3935,3935,3935,3935,0
20241107,104200,30562425,3935,3935,3935,3935,0
20241107,104100,30562425,3935,3935,3935,3935,0
20241107,104000,30562425,3935,3935,3935,3935,0
20241107,103900,30562425,3935,3935,3935,3935,0
20241107,103800,30562425,3935,3935,3935,3935,0
20241107,103700,30562425,3935,3935,3935,3935,0
20241107,103600,30562425,3935,3935,3935,3935,0
20241107,103500,30562425,3935,3935,3935,3935,0
20241107,103400,30562425,3935,3935,3935,3935,0
20241107,103300,30562425,3935,3935,3935,3935,0
20241107,103200,30562425,3935,3935,3935,3935,0
20241107,103100,30562425,3935,3935,3935,3935,0
20241107,103000,30562425,3935,3935,3935,3935,0
20241107,102900,30562425,3935,3935,3935,3935,0
20241107,102800,30562425,3935,3935,3935,3935,0
20241107,102700,30562425,3935,3935,3935,3935,0
20241107,102600,30562425,3935,3935,3935,3935,0
20241107,102500,30562425,3935,3935,3935,3935,0
20241107,102400,30562425,3935,3935,3935,3935,0
20241107,102300,30562425,3935,3935,3935,3935,4
20241107,102200,30546685,3935,3935,3935,3935,0
20241107,102100,30546685,3935,3935,3935,3935,0
20241107,102000,30546685,3935,3935,3935,3935,0
20241107,101900,30546685,3935,3935,3935,3935,0
20241107,101800,30546685,3935,3935,3935,3935,0
20241107,101700,30546685,3935,3935,3935,3935,0
20241107,101600,30546685,3935,3935,3935,3935,0
20241107,101500,30546685,3935,3935,3935,3935,0
20241107,101400,30546685,3935,3935,3935,3935,0
20241107,101300,30546685,3935,3935,3935,3935,0
20241107,101200,30546685,3935,3935,3935,3935,0
20241107,101100,30546685,3935,3935,3935,3935,0
20241107,101000,30546685,3935,3935,3935,3935,1
20241107,100900,30542750,3920,3920,3920,3920,1
20241107,100800,30538830,3935,3935,3935,3935,0
20241107,100700,30538830,3935,3935,3935,3935,2
20241107,100600,30530960,3935,3935,3935,3935,1
20241107,100500,30527025,3935,3935,3935,3935,0
20241107,100400,30527025,3935,3935,3935,3935,0
20241107,100300,30527025,3935,3935,3935,3935,0
20241107,100200,30527025,3935,3935,3935,3935,1
20241107,100100,30523090,3935,3935,3935,3935,0
20241107,100000,30523090,3935,3935,3935,3935,1
20241107,095900,30519155,3915,3915,3915,3915,0
20241107,095800,30519155,3915,3915,3915,3915,0
20241107,095700,30519155,3915,3915,3915,3915,0
20241107,095600,30519155,3915,3915,3915,3915,0
20241107,095500,30519155,3915,3915,3915,3915,100
20241107,095400,30127655,3915,3915,3915,3915,117
20241107,095300,29669600,3920,3920,3920,3920,1
20241107,095200,29665680,3915,3915,3915,3915,0
20241107,095100,29665680,3915,3915,3915,3915,5
20241107,095000,29646105,3920,3920,3920,3920,0
20241107,094900,29646105,3920,3920,3920,3920,0
20241107,094800,29646105,3920,3920,3920,3920,2
20241107,094700,29638265,3930,3930,3930,3930,0
20241107,094600,29638265,3930,3930,3930,3930,0
20241107,094500,29638265,3930,3930,3930,3930,0
20241107,094400,29638265,3930,3930,3930,3930,8
20241107,094300,29606825,3935,3935,3935,3935,0
20241107,094200,29606825,3935,3935,3935,3935,0
20241107,094100,29606825,3935,3935,3935,3935,3
20241107,094000,29595020,3935,3935,3935,3935,0
20241107,093900,29595020,3935,3935,3935,3935,0
20241107,093800,29595020,3935,3935,3935,3935,1
20241107,093700,29591085,3920,3920,3920,3920,82
20241107,093600,29269645,3920,3920,3935,3920,18
20241107,093500,29199070,3935,3935,3935,3935,0
20241107,093400,29199070,3935,3935,3935,3935,10
20241107,093300,29159720,3935,3935,3935,3935,0
20241107,093200,29159720,3935,3935,3935,3935,0
20241107,093100,29159720,3935,3935,3935,3935,0
20241107,093000,29159720,3935,3935,3935,3935,0
20241107,092900,29159720,3935,3935,3935,3935,0
20241107,092800,29159720,3935,3935,3935,3935,0
20241107,092700,29159720,3935,3935,3935,3935,0
20241107,092600,29159720,3935,3935,3935,3935,0
20241107,092500,29159720,3935,3935,3935,3935,0
20241107,092400,29159720,3935,3935,3935,3935,0
20241107,092300,29159720,3935,3935,3935,3935,0
20241107,092200,29159720,3935,3935,3935,3935,0
20241107,092100,29159720,3935,3935,3935,3935,0
20241107,092000,29159720,3935,3935,3935,3935,0
20241107,091900,29159720,3935,3935,3935,3935,0
20241107,091800,29159720,3935,3935,3935,3935,1
20241107,091700,29155785,3915,3915,3915,3915,1
20241107,091600,29151870,3915,3915,3915,3915,323
20241107,091500,27887325,3940,3940,3940,3940,0
20241107,091400,27887325,3940,3940,3940,3940,1
20241107,091300,27883385,3940,3940,3940,3940,0
20241107,091200,27883385,3940,3940,3940,3940,0
20241107,091100,27883385,3940,3935,3940,3935,2
20241107,091000,27875510,3915,3915,3915,3915,259
20241107,090900,26861525,3940,3940,3940,3940,0
20241107,090800,26861525,3940,3950,3950,3940,502
20241107,090700,24883635,3945,3945,3945,3945,3
20241107,090600,24871800,3945,3945,3945,3945,0
20241107,090500,24871800,3945,3945,3945,3945,2435
20241107,090400,15265725,3945,3945,3945,3945,3000
20241107,090300,3430725,3945,3945,3945,3945,100
20241107,090200,3036225,3950,3950,3950,3950,0
20241107,090100,3036225,3950,3945,3950,3915,672
20241107,090000,392500,3935,3915,3935,3915,100