KissMeData/200780/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,203200,21712520,4865,4865,4865,4865,503
20241111,203100,21712520,4865,4865,4865,4865,0
20241111,203000,21712520,4865,4865,4865,4865,0
20241111,202900,21712520,4865,4865,4865,4865,0
20241111,202800,21712520,4865,4865,4865,4865,0
20241111,202700,21712520,4865,4865,4865,4865,0
20241111,202600,21712520,4865,4865,4865,4865,0
20241111,202500,21712520,4865,4865,4865,4865,0
20241111,202400,21712520,4865,4865,4865,4865,0
20241111,202300,21712520,4865,4865,4865,4865,0
20241111,202200,21712520,4865,4865,4865,4865,0
20241111,202100,21712520,4865,4865,4865,4865,0
20241111,202000,21712520,4865,4865,4865,4865,0
20241111,201900,21712520,4865,4865,4865,4865,0
20241111,201800,21712520,4865,4865,4865,4865,0
20241111,201700,21712520,4865,4865,4865,4865,0
20241111,201600,21712520,4865,4865,4865,4865,0
20241111,201500,21712520,4865,4865,4865,4865,0
20241111,201400,21712520,4865,4865,4865,4865,0
20241111,201300,21712520,4865,4865,4865,4865,0
20241111,201200,21712520,4865,4865,4865,4865,0
20241111,201100,21712520,4865,4865,4865,4865,0
20241111,201000,21712520,4865,4865,4865,4865,0
20241111,200900,21712520,4865,4865,4865,4865,0
20241111,200800,21712520,4865,4865,4865,4865,0
20241111,200700,21712520,4865,4865,4865,4865,0
20241111,200600,21712520,4865,4865,4865,4865,0
20241111,200500,21712520,4865,4865,4865,4865,0
20241111,200400,21712520,4865,4865,4865,4865,0
20241111,200300,21712520,4865,4865,4865,4865,0
20241111,200200,21712520,4865,4865,4865,4865,503
20241111,200100,21712520,4865,4865,4865,4865,0
20241111,200000,21712520,4865,4865,4865,4865,0
20241111,195900,21712520,4865,4865,4865,4865,0
20241111,195800,21712520,4865,4865,4865,4865,0
20241111,195700,21712520,4865,4865,4865,4865,0
20241111,195600,21712520,4865,4865,4865,4865,0
20241111,195500,21712520,4865,4865,4865,4865,0
20241111,195400,21712520,4865,4865,4865,4865,0
20241111,195300,21712520,4865,4865,4865,4865,0
20241111,195200,21712520,4865,4865,4865,4865,0
20241111,195100,21712520,4865,4865,4865,4865,0
20241111,195000,21712520,4865,4865,4865,4865,0
20241111,194900,21712520,4865,4865,4865,4865,0
20241111,194800,21712520,4865,4865,4865,4865,0
20241111,194700,21712520,4865,4865,4865,4865,0
20241111,194600,21712520,4865,4865,4865,4865,0
20241111,194500,21712520,4865,4865,4865,4865,0
20241111,194400,21712520,4865,4865,4865,4865,0
20241111,194300,21712520,4865,4865,4865,4865,0
20241111,194200,21712520,4865,4865,4865,4865,0
20241111,194100,21712520,4865,4865,4865,4865,0
20241111,194000,21712520,4865,4865,4865,4865,0
20241111,193900,21712520,4865,4865,4865,4865,0
20241111,193800,21712520,4865,4865,4865,4865,0
20241111,193700,21712520,4865,4865,4865,4865,0
20241111,193600,21712520,4865,4865,4865,4865,0
20241111,193500,21712520,4865,4865,4865,4865,0
20241111,193400,21712520,4865,4865,4865,4865,0
20241111,193300,21712520,4865,4865,4865,4865,0
20241111,193200,21712520,4865,4865,4865,4865,503
20241111,193100,21712520,4865,4865,4865,4865,0
20241111,193000,21712520,4865,4865,4865,4865,0
20241111,192900,21712520,4865,4865,4865,4865,0
20241111,192800,21712520,4865,4865,4865,4865,0
20241111,192700,21712520,4865,4865,4865,4865,0
20241111,192600,21712520,4865,4865,4865,4865,0
20241111,192500,21712520,4865,4865,4865,4865,0
20241111,192400,21712520,4865,4865,4865,4865,0
20241111,192300,21712520,4865,4865,4865,4865,0
20241111,192200,21712520,4865,4865,4865,4865,0
20241111,192100,21712520,4865,4865,4865,4865,0
20241111,192000,21712520,4865,4865,4865,4865,0
20241111,191900,21712520,4865,4865,4865,4865,0
20241111,191800,21712520,4865,4865,4865,4865,0
20241111,191700,21712520,4865,4865,4865,4865,0
20241111,191600,21712520,4865,4865,4865,4865,0
20241111,191500,21712520,4865,4865,4865,4865,0
20241111,191400,21712520,4865,4865,4865,4865,0
20241111,191300,21712520,4865,4865,4865,4865,0
20241111,191200,21712520,4865,4865,4865,4865,0
20241111,191100,21712520,4865,4865,4865,4865,0
20241111,191000,21712520,4865,4865,4865,4865,0
20241111,190900,21712520,4865,4865,4865,4865,0
20241111,190800,21712520,4865,4865,4865,4865,0
20241111,190700,21712520,4865,4865,4865,4865,0
20241111,190600,21712520,4865,4865,4865,4865,0
20241111,190500,21712520,4865,4865,4865,4865,0
20241111,190400,21712520,4865,4865,4865,4865,0
20241111,190300,21712520,4865,4865,4865,4865,0
20241111,190200,21712520,4865,4865,4865,4865,503
20241111,190100,21712520,4865,4865,4865,4865,0
20241111,190000,21712520,4865,4865,4865,4865,0
20241111,185900,21712520,4865,4865,4865,4865,0
20241111,185800,21712520,4865,4865,4865,4865,0
20241111,185700,21712520,4865,4865,4865,4865,0
20241111,185600,21712520,4865,4865,4865,4865,0
20241111,185500,21712520,4865,4865,4865,4865,0
20241111,185400,21712520,4865,4865,4865,4865,0
20241111,185300,21712520,4865,4865,4865,4865,0
20241111,185200,21712520,4865,4865,4865,4865,0
20241111,185100,21712520,4865,4865,4865,4865,0
20241111,185000,21712520,4865,4865,4865,4865,0
20241111,184900,21712520,4865,4865,4865,4865,0
20241111,184800,21712520,4865,4865,4865,4865,0
20241111,184700,21712520,4865,4865,4865,4865,0
20241111,184600,21712520,4865,4865,4865,4865,0
20241111,184500,21712520,4865,4865,4865,4865,0
20241111,184400,21712520,4865,4865,4865,4865,0
20241111,184300,21712520,4865,4865,4865,4865,0
20241111,184200,21712520,4865,4865,4865,4865,0
20241111,184100,21712520,4865,4865,4865,4865,0
20241111,184000,21712520,4865,4865,4865,4865,0
20241111,183900,21712520,4865,4865,4865,4865,0
20241111,183800,21712520,4865,4865,4865,4865,0
20241111,183700,21712520,4865,4865,4865,4865,0
20241111,183600,21712520,4865,4865,4865,4865,0
20241111,183500,21712520,4865,4865,4865,4865,0
20241111,183400,21712520,4865,4865,4865,4865,0
20241111,183300,21712520,4865,4865,4865,4865,0
20241111,183200,21712520,4865,4865,4865,4865,503
20241111,183100,21712520,4865,4865,4865,4865,0
20241111,183000,21712520,4865,4865,4865,4865,0
20241111,182900,21712520,4865,4865,4865,4865,0
20241111,182800,21712520,4865,4865,4865,4865,0
20241111,182700,21712520,4865,4865,4865,4865,0
20241111,182600,21712520,4865,4865,4865,4865,0
20241111,182500,21712520,4865,4865,4865,4865,0
20241111,182400,21712520,4865,4865,4865,4865,0
20241111,182300,21712520,4865,4865,4865,4865,0
20241111,182200,21712520,4865,4865,4865,4865,0
20241111,182100,21712520,4865,4865,4865,4865,0
20241111,182000,21712520,4865,4865,4865,4865,0
20241111,181900,21712520,4865,4865,4865,4865,0
20241111,181800,21712520,4865,4865,4865,4865,0
20241111,181700,21712520,4865,4865,4865,4865,0
20241111,181600,21712520,4865,4865,4865,4865,0
20241111,181500,21712520,4865,4865,4865,4865,0
20241111,181400,21712520,4865,4865,4865,4865,0
20241111,181300,21712520,4865,4865,4865,4865,0
20241111,181200,21712520,4865,4865,4865,4865,0
20241111,181100,21712520,4865,4865,4865,4865,0
20241111,181000,21712520,4865,4865,4865,4865,0
20241111,180900,21712520,4865,4865,4865,4865,0
20241111,180800,21712520,4865,4865,4865,4865,0
20241111,180700,21712520,4865,4865,4865,4865,0
20241111,180600,21712520,4865,4865,4865,4865,0
20241111,180500,21712520,4865,4865,4865,4865,0
20241111,180400,21712520,4865,4865,4865,4865,0
20241111,180300,21712520,4865,4865,4865,4865,0
20241111,180200,21712520,4865,4865,4865,4865,503
20241111,180100,21712520,4865,4865,4865,4865,0
20241111,180000,21712520,4865,4865,4865,4865,0
20241111,175900,21712520,4865,4865,4865,4865,0
20241111,175800,21712520,4865,4865,4865,4865,0
20241111,175700,21712520,4865,4865,4865,4865,0
20241111,175600,21712520,4865,4865,4865,4865,0
20241111,175500,21712520,4865,4865,4865,4865,0
20241111,175400,21712520,4865,4865,4865,4865,0
20241111,175300,21712520,4865,4865,4865,4865,0
20241111,175200,21712520,4865,4865,4865,4865,0
20241111,175100,21712520,4865,4865,4865,4865,0
20241111,175000,21712520,4865,4865,4865,4865,0
20241111,174900,21712520,4865,4865,4865,4865,0
20241111,174800,21712520,4865,4865,4865,4865,0
20241111,174700,21712520,4865,4865,4865,4865,0
20241111,174600,21712520,4865,4865,4865,4865,0
20241111,174500,21712520,4865,4865,4865,4865,0
20241111,174400,21712520,4865,4865,4865,4865,0
20241111,174300,21712520,4865,4865,4865,4865,0
20241111,174200,21712520,4865,4865,4865,4865,0
20241111,174100,21712520,4865,4865,4865,4865,0
20241111,174000,21712520,4865,4865,4865,4865,0
20241111,173900,21712520,4865,4865,4865,4865,0
20241111,173800,21712520,4865,4865,4865,4865,0
20241111,173700,21712520,4865,4865,4865,4865,0
20241111,173600,21712520,4865,4865,4865,4865,0
20241111,173500,21712520,4865,4865,4865,4865,0
20241111,173400,21712520,4865,4865,4865,4865,0
20241111,173300,21712520,4865,4865,4865,4865,0
20241111,173200,21712520,4865,4865,4865,4865,503
20241111,173100,21712520,4865,4865,4865,4865,0
20241111,173000,21712520,4865,4865,4865,4865,0
20241111,172900,21712520,4865,4865,4865,4865,0
20241111,172800,21712520,4865,4865,4865,4865,0
20241111,172700,21712520,4865,4865,4865,4865,0
20241111,172600,21712520,4865,4865,4865,4865,0
20241111,172500,21712520,4865,4865,4865,4865,0
20241111,172400,21712520,4865,4865,4865,4865,0
20241111,172300,21712520,4865,4865,4865,4865,0
20241111,172200,21712520,4865,4865,4865,4865,0
20241111,172100,21712520,4865,4865,4865,4865,0
20241111,172000,21712520,4865,4865,4865,4865,0
20241111,171900,21712520,4865,4865,4865,4865,0
20241111,171800,21712520,4865,4865,4865,4865,0
20241111,171700,21712520,4865,4865,4865,4865,0
20241111,171600,21712520,4865,4865,4865,4865,0
20241111,171500,21712520,4865,4865,4865,4865,0
20241111,171400,21712520,4865,4865,4865,4865,0
20241111,171300,21712520,4865,4865,4865,4865,0
20241111,171200,21712520,4865,4865,4865,4865,0
20241111,171100,21712520,4865,4865,4865,4865,0
20241111,171000,21712520,4865,4865,4865,4865,0
20241111,170900,21712520,4865,4865,4865,4865,0
20241111,170800,21712520,4865,4865,4865,4865,0
20241111,170700,21712520,4865,4865,4865,4865,0
20241111,170600,21712520,4865,4865,4865,4865,0
20241111,170500,21712520,4865,4865,4865,4865,0
20241111,170400,21712520,4865,4865,4865,4865,0
20241111,170300,21712520,4865,4865,4865,4865,0
20241111,170200,21712520,4865,4865,4865,4865,503
20241111,170100,21712520,4865,4865,4865,4865,0
20241111,170000,21712520,4865,4865,4865,4865,0
20241111,165900,21712520,4865,4865,4865,4865,0
20241111,165800,21712520,4865,4865,4865,4865,0
20241111,165700,21712520,4865,4865,4865,4865,0
20241111,165600,21712520,4865,4865,4865,4865,0
20241111,165500,21712520,4865,4865,4865,4865,0
20241111,165400,21712520,4865,4865,4865,4865,0
20241111,165300,21712520,4865,4865,4865,4865,0
20241111,165200,21712520,4865,4865,4865,4865,0
20241111,165100,21712520,4865,4865,4865,4865,0
20241111,165000,21712520,4865,4865,4865,4865,0
20241111,164900,21712520,4865,4865,4865,4865,0
20241111,164800,21712520,4865,4865,4865,4865,0
20241111,164700,21712520,4865,4865,4865,4865,0
20241111,164600,21712520,4865,4865,4865,4865,0
20241111,164500,21712520,4865,4865,4865,4865,0
20241111,164400,21712520,4865,4865,4865,4865,0
20241111,164300,21712520,4865,4865,4865,4865,0
20241111,164200,21712520,4865,4865,4865,4865,0
20241111,164100,21712520,4865,4865,4865,4865,0
20241111,164000,21712520,4865,4865,4865,4865,0
20241111,163900,21712520,4865,4865,4865,4865,0
20241111,163800,21712520,4865,4865,4865,4865,0
20241111,163700,21712520,4865,4865,4865,4865,0
20241111,163600,21712520,4865,4865,4865,4865,0
20241111,163500,21712520,4865,4865,4865,4865,0
20241111,163400,21712520,4865,4865,4865,4865,0
20241111,163300,21712520,4865,4865,4865,4865,0
20241111,163200,21712520,4865,4865,4865,4865,503
20241111,163100,21712520,4865,4865,4865,4865,0
20241111,163000,21712520,4865,4865,4865,4865,0
20241111,162900,21712520,4865,4865,4865,4865,0
20241111,162800,21712520,4865,4865,4865,4865,0
20241111,162700,21712520,4865,4865,4865,4865,0
20241111,162600,21712520,4865,4865,4865,4865,0
20241111,162500,21712520,4865,4865,4865,4865,0
20241111,162400,21712520,4865,4865,4865,4865,0
20241111,162300,21712520,4865,4865,4865,4865,0
20241111,162200,21712520,4865,4865,4865,4865,0
20241111,162100,21712520,4865,4865,4865,4865,0
20241111,162000,21712520,4865,4865,4865,4865,0
20241111,161900,21712520,4865,4865,4865,4865,0
20241111,161800,21712520,4865,4865,4865,4865,0
20241111,161700,21712520,4865,4865,4865,4865,0
20241111,161600,21712520,4865,4865,4865,4865,0
20241111,161500,21712520,4865,4865,4865,4865,0
20241111,161400,21712520,4865,4865,4865,4865,0
20241111,161300,21712520,4865,4865,4865,4865,0
20241111,161200,21712520,4865,4865,4865,4865,0
20241111,161100,21712520,4865,4865,4865,4865,0
20241111,161000,21712520,4865,4865,4865,4865,0
20241111,160900,21712520,4865,4865,4865,4865,0
20241111,160800,21712520,4865,4865,4865,4865,0
20241111,160700,21712520,4865,4865,4865,4865,0
20241111,160600,21712520,4865,4865,4865,4865,0
20241111,160500,21712520,4865,4865,4865,4865,0
20241111,160400,21712520,4865,4865,4865,4865,0
20241111,160300,21712520,4865,4865,4865,4865,0
20241111,160200,21712520,4865,4865,4865,4865,503
20241111,160100,21712520,4865,4865,4865,4865,0
20241111,160000,21712520,4865,4865,4865,4865,0
20241111,155900,21712520,4865,4865,4865,4865,0
20241111,155800,21712520,4865,4865,4865,4865,0
20241111,155700,21712520,4865,4865,4865,4865,0
20241111,155600,21712520,4865,4865,4865,4865,0
20241111,155500,21712520,4865,4865,4865,4865,0
20241111,155400,21712520,4865,4865,4865,4865,0
20241111,155300,21712520,4865,4865,4865,4865,0
20241111,155200,21712520,4865,4865,4865,4865,0
20241111,155100,21712520,4865,4865,4865,4865,0
20241111,155000,21712520,4865,4865,4865,4865,0
20241111,154900,21712520,4865,4865,4865,4865,0
20241111,154800,21712520,4865,4865,4865,4865,0
20241111,154700,21712520,4865,4865,4865,4865,0
20241111,154600,21712520,4865,4865,4865,4865,0
20241111,154500,21712520,4865,4865,4865,4865,0
20241111,154400,21712520,4865,4865,4865,4865,0
20241111,154300,21712520,4865,4865,4865,4865,0
20241111,154200,21712520,4865,4865,4865,4865,0
20241111,154100,21712520,4865,4865,4865,4865,0
20241111,154000,21712520,4865,4865,4865,4865,0
20241111,153900,21712520,4865,4865,4865,4865,0
20241111,153800,21712520,4865,4865,4865,4865,0
20241111,153700,21712520,4865,4865,4865,4865,0
20241111,153600,21712520,4865,4865,4865,4865,0
20241111,153500,21712520,4865,4865,4865,4865,0
20241111,153400,21712520,4865,4865,4865,4865,0
20241111,153300,21712520,4865,4865,4865,4865,0
20241111,153200,21712520,4865,4865,4865,4865,503
20241111,153100,21712520,4865,4865,4865,4865,0
20241111,153000,21712520,4865,4865,4865,4865,503
20241111,152900,19265425,4875,4875,4875,4875,0
20241111,152800,19265425,4875,4875,4875,4875,0
20241111,152700,19265425,4875,4875,4875,4875,0
20241111,152600,19265425,4875,4875,4875,4875,0
20241111,152500,19265425,4875,4875,4875,4875,0
20241111,152400,19265425,4875,4875,4875,4875,0
20241111,152300,19265425,4875,4875,4875,4875,0
20241111,152200,19265425,4875,4875,4875,4875,0
20241111,152100,19265425,4875,4875,4875,4875,0
20241111,152000,19265425,4875,4875,4875,4875,0
20241111,151900,19265425,4875,4875,4875,4875,0
20241111,151800,19265425,4875,4875,4875,4875,0
20241111,151700,19265425,4875,4875,4875,4875,0
20241111,151600,19265425,4875,4875,4875,4875,0
20241111,151500,19265425,4875,4875,4875,4875,0
20241111,151400,19265425,4875,4875,4875,4875,0
20241111,151300,19265425,4875,4875,4875,4875,0
20241111,151200,19265425,4875,4875,4875,4875,0
20241111,151100,19265425,4875,4875,4875,4875,0
20241111,151000,19265425,4875,4875,4875,4875,0
20241111,150900,19265425,4875,4875,4875,4875,0
20241111,150800,19265425,4875,4875,4875,4875,0
20241111,150700,19265425,4875,4875,4875,4875,0
20241111,150600,19265425,4875,4875,4875,4875,0
20241111,150500,19265425,4875,4875,4875,4875,0
20241111,150400,19265425,4875,4875,4875,4875,0
20241111,150300,19265425,4875,4875,4875,4875,0
20241111,150200,19265425,4875,4875,4875,4875,0
20241111,150100,19265425,4875,4870,4875,4870,14
20241111,150000,19197240,4865,4830,4865,4830,57
20241111,145900,18920035,4780,4780,4780,4780,0
20241111,145800,18920035,4780,4825,4825,4780,46
20241111,145700,18699710,4875,4875,4875,4875,0
20241111,145600,18699710,4875,4875,4875,4875,0
20241111,145500,18699710,4875,4875,4875,4875,0
20241111,145400,18699710,4875,4875,4875,4875,0
20241111,145300,18699710,4875,4875,4875,4875,0
20241111,145200,18699710,4875,4875,4875,4875,0
20241111,145100,18699710,4875,4875,4875,4875,0
20241111,145000,18699710,4875,4875,4875,4875,0
20241111,144900,18699710,4875,4875,4875,4875,0
20241111,144800,18699710,4875,4875,4875,4875,0
20241111,144700,18699710,4875,4875,4875,4875,0
20241111,144600,18699710,4875,4875,4875,4875,0
20241111,144500,18699710,4875,4875,4875,4875,0
20241111,144400,18699710,4875,4875,4875,4875,0
20241111,144300,18699710,4875,4875,4875,4875,0
20241111,144200,18699710,4875,4875,4875,4875,0
20241111,144100,18699710,4875,4875,4875,4875,0
20241111,144000,18699710,4875,4875,4875,4875,0
20241111,143900,18699710,4875,4875,4875,4875,0
20241111,143800,18699710,4875,4875,4875,4875,0
20241111,143700,18699710,4875,4875,4875,4875,0
20241111,143600,18699710,4875,4875,4875,4875,0
20241111,143500,18699710,4875,4875,4875,4875,0
20241111,143400,18699710,4875,4875,4875,4875,0
20241111,143300,18699710,4875,4875,4875,4875,0
20241111,143200,18699710,4875,4875,4875,4875,0
20241111,143100,18699710,4875,4875,4875,4875,0
20241111,143000,18699710,4875,4875,4875,4875,5
20241111,142900,18675335,4875,4875,4875,4875,0
20241111,142800,18675335,4875,4875,4875,4875,0
20241111,142700,18675335,4875,4875,4875,4875,0
20241111,142600,18675335,4875,4875,4875,4875,0
20241111,142500,18675335,4875,4875,4875,4875,0
20241111,142400,18675335,4875,4875,4875,4875,0
20241111,142300,18675335,4875,4875,4875,4875,0
20241111,142200,18675335,4875,4875,4875,4875,0
20241111,142100,18675335,4875,4875,4875,4875,0
20241111,142000,18675335,4875,4875,4875,4875,0
20241111,141900,18675335,4875,4875,4875,4875,0
20241111,141800,18675335,4875,4875,4875,4875,0
20241111,141700,18675335,4875,4875,4875,4875,0
20241111,141600,18675335,4875,4870,4875,4870,3
20241111,141500,18660720,4825,4825,4825,4825,0
20241111,141400,18660720,4825,4825,4825,4825,0
20241111,141300,18660720,4825,4825,4825,4825,1
20241111,141200,18655895,4875,4875,4875,4875,0
20241111,141100,18655895,4875,4875,4875,4875,0
20241111,141000,18655895,4875,4875,4875,4875,0
20241111,140900,18655895,4875,4855,4875,4855,22
20241111,140800,18548870,4865,4865,4865,4860,5
20241111,140700,18524560,4880,4880,4880,4880,0
20241111,140600,18524560,4880,4880,4880,4880,0
20241111,140500,18524560,4880,4880,4880,4880,0
20241111,140400,18524560,4880,4880,4880,4880,0
20241111,140300,18524560,4880,4880,4880,4880,0
20241111,140200,18524560,4880,4880,4880,4880,0
20241111,140100,18524560,4880,4880,4880,4880,0
20241111,140000,18524560,4880,4880,4880,4880,0
20241111,135900,18524560,4880,4880,4880,4880,0
20241111,135800,18524560,4880,4880,4880,4880,0
20241111,135700,18524560,4880,4880,4880,4880,0
20241111,135600,18524560,4880,4880,4880,4880,0
20241111,135500,18524560,4880,4815,4880,4815,345
20241111,135400,16860265,4820,4820,4820,4820,0
20241111,135300,16860265,4820,4820,4820,4820,0
20241111,135200,16860265,4820,4820,4820,4820,0
20241111,135100,16860265,4820,4820,4820,4820,0
20241111,135000,16860265,4820,4820,4820,4820,0
20241111,134900,16860265,4820,4820,4820,4820,0
20241111,134800,16860265,4820,4820,4820,4820,0
20241111,134700,16860265,4820,4820,4820,4820,0
20241111,134600,16860265,4820,4820,4820,4820,0
20241111,134500,16860265,4820,4820,4820,4820,0
20241111,134400,16860265,4820,4820,4820,4820,0
20241111,134300,16860265,4820,4820,4820,4820,0
20241111,134200,16860265,4820,4820,4820,4820,0
20241111,134100,16860265,4820,4820,4820,4820,0
20241111,134000,16860265,4820,4820,4820,4820,0
20241111,133900,16860265,4820,4820,4820,4820,0
20241111,133800,16860265,4820,4820,4820,4820,0
20241111,133700,16860265,4820,4820,4820,4820,0
20241111,133600,16860265,4820,4820,4820,4820,0
20241111,133500,16860265,4820,4820,4820,4820,0
20241111,133400,16860265,4820,4820,4820,4820,0
20241111,133300,16860265,4820,4820,4820,4820,0
20241111,133200,16860265,4820,4820,4820,4820,0
20241111,133100,16860265,4820,4820,4820,4820,0
20241111,133000,16860265,4820,4820,4820,4820,2
20241111,132900,16850625,4820,4805,4820,4805,16
20241111,132800,16773715,4775,4775,4775,4775,0
20241111,132700,16773715,4775,4775,4775,4775,0
20241111,132600,16773715,4775,4775,4775,4775,0
20241111,132500,16773715,4775,4780,4780,4775,328
20241111,132400,15206715,4775,4775,4775,4775,0
20241111,132300,15206715,4775,4775,4775,4775,0
20241111,132200,15206715,4775,4775,4775,4775,0
20241111,132100,15206715,4775,4775,4775,4775,0
20241111,132000,15206715,4775,4775,4775,4775,0
20241111,131900,15206715,4775,4775,4775,4775,0
20241111,131800,15206715,4775,4775,4775,4775,0
20241111,131700,15206715,4775,4775,4775,4775,0
20241111,131600,15206715,4775,4775,4775,4775,0
20241111,131500,15206715,4775,4775,4775,4775,0
20241111,131400,15206715,4775,4775,4775,4775,0
20241111,131300,15206715,4775,4775,4775,4775,0
20241111,131200,15206715,4775,4775,4775,4775,0
20241111,131100,15206715,4775,4775,4775,4775,0
20241111,131000,15206715,4775,4775,4775,4775,0
20241111,130900,15206715,4775,4775,4775,4775,0
20241111,130800,15206715,4775,4775,4775,4775,0
20241111,130700,15206715,4775,4775,4775,4775,0
20241111,130600,15206715,4775,4775,4775,4775,0
20241111,130500,15206715,4775,4775,4775,4775,0
20241111,130400,15206715,4775,4775,4775,4775,0
20241111,130300,15206715,4775,4775,4775,4775,0
20241111,130200,15206715,4775,4775,4775,4775,0
20241111,130100,15206715,4775,4775,4775,4775,0
20241111,130000,15206715,4775,4775,4775,4775,0
20241111,125900,15206715,4775,4775,4775,4775,0
20241111,125800,15206715,4775,4775,4775,4775,0
20241111,125700,15206715,4775,4775,4775,4775,0
20241111,125600,15206715,4775,4775,4775,4775,0
20241111,125500,15206715,4775,4775,4775,4775,0
20241111,125400,15206715,4775,4775,4775,4775,0
20241111,125300,15206715,4775,4775,4775,4775,0
20241111,125200,15206715,4775,4775,4775,4775,0
20241111,125100,15206715,4775,4780,4780,4775,60
20241111,125000,14920210,4815,4815,4815,4815,0
20241111,124900,14920210,4815,4815,4815,4815,0
20241111,124800,14920210,4815,4815,4815,4815,0
20241111,124700,14920210,4815,4815,4815,4815,0
20241111,124600,14920210,4815,4815,4815,4815,0
20241111,124500,14920210,4815,4815,4815,4815,0
20241111,124400,14920210,4815,4815,4815,4815,0
20241111,124300,14920210,4815,4815,4815,4815,0
20241111,124200,14920210,4815,4815,4815,4815,0
20241111,124100,14920210,4815,4815,4815,4815,0
20241111,124000,14920210,4815,4815,4815,4815,1
20241111,123900,14915395,4815,4815,4815,4815,0
20241111,123800,14915395,4815,4815,4815,4815,0
20241111,123700,14915395,4815,4800,4815,4800,29
20241111,123600,14775950,4780,4780,4780,4780,0
20241111,123500,14775950,4780,4780,4780,4780,0
20241111,123400,14775950,4780,4780,4780,4780,0
20241111,123300,14775950,4780,4780,4780,4780,0
20241111,123200,14775950,4780,4780,4780,4780,0
20241111,123100,14775950,4780,4780,4780,4780,0
20241111,123000,14775950,4780,4780,4780,4780,0
20241111,122900,14775950,4780,4780,4780,4780,0
20241111,122800,14775950,4780,4780,4780,4780,11
20241111,122700,14723370,4780,4780,4780,4780,0
20241111,122600,14723370,4780,4780,4780,4780,0
20241111,122500,14723370,4780,4780,4780,4780,20
20241111,122400,14627770,4775,4775,4775,4775,0
20241111,122300,14627770,4775,4775,4775,4775,0
20241111,122200,14627770,4775,4775,4775,4775,0
20241111,122100,14627770,4775,4775,4775,4775,0
20241111,122000,14627770,4775,4775,4775,4775,0
20241111,121900,14627770,4775,4775,4775,4775,14
20241111,121800,14560920,4775,4775,4775,4775,0
20241111,121700,14560920,4775,4775,4775,4775,0
20241111,121600,14560920,4775,4775,4775,4775,0
20241111,121500,14560920,4775,4775,4775,4775,0
20241111,121400,14560920,4775,4775,4775,4775,0
20241111,121300,14560920,4775,4775,4775,4775,6
20241111,121200,14532270,4775,4775,4775,4775,0
20241111,121100,14532270,4775,4780,4780,4775,42
20241111,121000,14331620,4825,4825,4825,4825,0
20241111,120900,14331620,4825,4825,4825,4825,0
20241111,120800,14331620,4825,4825,4825,4825,0
20241111,120700,14331620,4825,4825,4825,4825,0
20241111,120600,14331620,4825,4825,4825,4825,0
20241111,120500,14331620,4825,4825,4825,4825,0
20241111,120400,14331620,4825,4825,4825,4825,0
20241111,120300,14331620,4825,4825,4825,4825,0
20241111,120200,14331620,4825,4825,4825,4825,0
20241111,120100,14331620,4825,4825,4825,4825,0
20241111,120000,14331620,4825,4825,4825,4825,0
20241111,115900,14331620,4825,4825,4825,4825,0
20241111,115800,14331620,4825,4825,4825,4825,0
20241111,115700,14331620,4825,4825,4825,4825,0
20241111,115600,14331620,4825,4825,4825,4825,0
20241111,115500,14331620,4825,4825,4825,4825,0
20241111,115400,14331620,4825,4825,4825,4825,0
20241111,115300,14331620,4825,4825,4825,4825,0
20241111,115200,14331620,4825,4825,4825,4825,0
20241111,115100,14331620,4825,4825,4825,4825,0
20241111,115000,14331620,4825,4825,4825,4825,0
20241111,114900,14331620,4825,4825,4825,4825,0
20241111,114800,14331620,4825,4825,4825,4825,0
20241111,114700,14331620,4825,4825,4825,4825,0
20241111,114600,14331620,4825,4825,4825,4825,0
20241111,114500,14331620,4825,4825,4825,4825,0
20241111,114400,14331620,4825,4825,4825,4825,0
20241111,114300,14331620,4825,4825,4825,4825,0
20241111,114200,14331620,4825,4825,4825,4825,0
20241111,114100,14331620,4825,4825,4825,4825,0
20241111,114000,14331620,4825,4825,4825,4825,0
20241111,113900,14331620,4825,4825,4825,4825,0
20241111,113800,14331620,4825,4825,4825,4825,0
20241111,113700,14331620,4825,4825,4825,4825,0
20241111,113600,14331620,4825,4825,4825,4825,0
20241111,113500,14331620,4825,4825,4825,4825,0
20241111,113400,14331620,4825,4825,4825,4825,0
20241111,113300,14331620,4825,4825,4825,4825,0
20241111,113200,14331620,4825,4825,4825,4825,0
20241111,113100,14331620,4825,4825,4825,4825,0
20241111,113000,14331620,4825,4825,4825,4825,0
20241111,112900,14331620,4825,4825,4825,4825,0
20241111,112800,14331620,4825,4825,4825,4825,0
20241111,112700,14331620,4825,4825,4825,4825,0
20241111,112600,14331620,4825,4825,4825,4825,0
20241111,112500,14331620,4825,4825,4825,4825,0
20241111,112400,14331620,4825,4815,4825,4815,32
20241111,112300,14177525,4775,4775,4775,4775,0
20241111,112200,14177525,4775,4775,4775,4775,0
20241111,112100,14177525,4775,4775,4775,4775,0
20241111,112000,14177525,4775,4775,4775,4775,0
20241111,111900,14177525,4775,4775,4775,4775,0
20241111,111800,14177525,4775,4775,4775,4775,0
20241111,111700,14177525,4775,4775,4775,4775,0
20241111,111600,14177525,4775,4775,4775,4775,0
20241111,111500,14177525,4775,4775,4775,4775,0
20241111,111400,14177525,4775,4775,4775,4775,0
20241111,111300,14177525,4775,4775,4775,4775,0
20241111,111200,14177525,4775,4775,4775,4775,0
20241111,111100,14177525,4775,4775,4775,4775,0
20241111,111000,14177525,4775,4775,4775,4775,0
20241111,110900,14177525,4775,4775,4775,4775,0
20241111,110800,14177525,4775,4775,4775,4775,0
20241111,110700,14177525,4775,4775,4775,4775,0
20241111,110600,14177525,4775,4775,4775,4775,0
20241111,110500,14177525,4775,4775,4775,4775,0
20241111,110400,14177525,4775,4775,4775,4775,0
20241111,110300,14177525,4775,4775,4775,4775,0
20241111,110200,14177525,4775,4775,4775,4775,0
20241111,110100,14177525,4775,4775,4775,4775,0
20241111,110000,14177525,4775,4775,4775,4775,0
20241111,105900,14177525,4775,4775,4775,4775,0
20241111,105800,14177525,4775,4775,4775,4775,0
20241111,105700,14177525,4775,4775,4775,4775,0
20241111,105600,14177525,4775,4775,4775,4775,0
20241111,105500,14177525,4775,4775,4775,4775,0
20241111,105400,14177525,4775,4775,4775,4775,0
20241111,105300,14177525,4775,4775,4775,4775,0
20241111,105200,14177525,4775,4775,4775,4775,0
20241111,105100,14177525,4775,4780,4780,4775,90
20241111,105000,13747675,4815,4815,4815,4815,0
20241111,104900,13747675,4815,4815,4815,4815,0
20241111,104800,13747675,4815,4815,4815,4815,0
20241111,104700,13747675,4815,4815,4815,4815,0
20241111,104600,13747675,4815,4815,4815,4815,0
20241111,104500,13747675,4815,4815,4815,4815,0
20241111,104400,13747675,4815,4815,4815,4815,0
20241111,104300,13747675,4815,4815,4815,4815,0
20241111,104200,13747675,4815,4815,4815,4815,0
20241111,104100,13747675,4815,4815,4815,4815,0
20241111,104000,13747675,4815,4815,4815,4815,0
20241111,103900,13747675,4815,4815,4815,4815,0
20241111,103800,13747675,4815,4815,4815,4815,0
20241111,103700,13747675,4815,4815,4815,4815,4
20241111,103600,13728415,4770,4770,4770,4770,0
20241111,103500,13728415,4770,4770,4770,4770,0
20241111,103400,13728415,4770,4770,4770,4770,0
20241111,103300,13728415,4770,4770,4770,4770,0
20241111,103200,13728415,4770,4770,4770,4770,0
20241111,103100,13728415,4770,4770,4770,4770,0
20241111,103000,13728415,4770,4770,4770,4770,0
20241111,102900,13728415,4770,4770,4770,4770,0
20241111,102800,13728415,4770,4770,4770,4770,0
20241111,102700,13728415,4770,4770,4770,4770,0
20241111,102600,13728415,4770,4770,4770,4770,0
20241111,102500,13728415,4770,4770,4770,4770,0
20241111,102400,13728415,4770,4770,4770,4770,0
20241111,102300,13728415,4770,4770,4770,4770,0
20241111,102200,13728415,4770,4770,4770,4770,0
20241111,102100,13728415,4770,4770,4770,4770,0
20241111,102000,13728415,4770,4770,4770,4770,0
20241111,101900,13728415,4770,4770,4770,4770,0
20241111,101800,13728415,4770,4770,4770,4770,0
20241111,101700,13728415,4770,4775,4775,4770,53
20241111,101600,13475560,4775,4775,4775,4775,0
20241111,101500,13475560,4775,4775,4775,4775,0
20241111,101400,13475560,4775,4775,4775,4775,0
20241111,101300,13475560,4775,4775,4775,4775,0
20241111,101200,13475560,4775,4775,4775,4775,1
20241111,101100,13470785,4770,4770,4770,4770,0
20241111,101000,13470785,4770,4770,4770,4770,0
20241111,100900,13470785,4770,4795,4795,4770,1500
20241111,100800,6306605,4840,4840,4840,4840,0
20241111,100700,6306605,4840,4840,4840,4840,0
20241111,100600,6306605,4840,4840,4840,4840,1
20241111,100500,6301765,4795,4835,4835,4795,1000
20241111,100400,1498230,4880,4880,4880,4880,0
20241111,100300,1498230,4880,4880,4880,4880,0
20241111,100200,1498230,4880,4880,4880,4880,0
20241111,100100,1498230,4880,4880,4880,4880,0
20241111,100000,1498230,4880,4880,4880,4880,0
20241111,095900,1498230,4880,4880,4880,4880,0
20241111,095800,1498230,4880,4880,4880,4880,0
20241111,095700,1498230,4880,4860,4880,4860,7
20241111,095600,1464145,4860,4860,4860,4860,0
20241111,095500,1464145,4860,4820,4860,4820,20
20241111,095400,1367525,4815,4815,4815,4815,0
20241111,095300,1367525,4815,4815,4815,4815,0
20241111,095200,1367525,4815,4815,4815,4815,1
20241111,095100,1362710,4820,4820,4820,4820,0
20241111,095000,1362710,4820,4820,4820,4820,0
20241111,094900,1362710,4820,4820,4820,4820,0
20241111,094800,1362710,4820,4820,4820,4820,2
20241111,094700,1353070,4825,4825,4825,4825,0
20241111,094600,1353070,4825,4825,4825,4825,0
20241111,094500,1353070,4825,4825,4825,4825,0
20241111,094400,1353070,4825,4825,4825,4825,0
20241111,094300,1353070,4825,4825,4825,4825,0
20241111,094200,1353070,4825,4825,4825,4825,0
20241111,094100,1353070,4825,4825,4825,4825,0
20241111,094000,1353070,4825,4825,4825,4825,0
20241111,093900,1353070,4825,4825,4825,4825,0
20241111,093800,1353070,4825,4825,4825,4825,0
20241111,093700,1353070,4825,4825,4825,4825,1
20241111,093600,1348245,4835,4835,4835,4835,0
20241111,093500,1348245,4835,4835,4835,4835,0
20241111,093400,1348245,4835,4835,4835,4835,0
20241111,093300,1348245,4835,4835,4835,4835,0
20241111,093200,1348245,4835,4835,4835,4835,0
20241111,093100,1348245,4835,4835,4835,4835,0
20241111,093000,1348245,4835,4835,4835,4835,0
20241111,092900,1348245,4835,4835,4835,4835,0
20241111,092800,1348245,4835,4835,4835,4835,0
20241111,092700,1348245,4835,4835,4835,4835,59
20241111,092600,1062980,4835,4840,4840,4835,67
20241111,092500,738720,4880,4880,4880,4880,0
20241111,092400,738720,4880,4880,4880,4880,0
20241111,092300,738720,4880,4880,4880,4880,0
20241111,092200,738720,4880,4880,4880,4880,0
20241111,092100,738720,4880,4880,4880,4880,0
20241111,092000,738720,4880,4880,4880,4880,0
20241111,091900,738720,4880,4880,4880,4880,0
20241111,091800,738720,4880,4880,4880,4880,0
20241111,091700,738720,4880,4880,4880,4880,0
20241111,091600,738720,4880,4880,4880,4880,0
20241111,091500,738720,4880,4880,4880,4880,0
20241111,091400,738720,4880,4880,4880,4880,1
20241111,091300,733840,4840,4855,4855,4840,57
20241111,091200,457665,4905,4905,4905,4905,0
20241111,091100,457665,4905,4905,4905,4905,0
20241111,091000,457665,4905,4905,4905,4905,0
20241111,090900,457665,4905,4905,4905,4905,0
20241111,090800,457665,4905,4905,4905,4905,0
20241111,090700,457665,4905,4905,4905,4905,3
20241111,090600,442950,4845,4880,4905,4845,31
20241111,090500,292210,4880,4880,4880,4880,0
20241111,090400,292210,4880,4880,4880,4880,0
20241111,090300,292210,4880,4880,4880,4880,0
20241111,090200,292210,4880,4880,4880,4880,1
20241111,090100,287330,4870,4870,4870,4870,0
20241111,090000,287330,4870,4870,4870,4870,59