KissMeData/026910/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,190900,45913960,1950,1950,1950,1950,3363
20241113,190800,45913960,1950,1950,1950,1950,0
20241113,190700,45913960,1950,1950,1950,1950,0
20241113,190600,45913960,1950,1950,1950,1950,0
20241113,190500,45913960,1950,1950,1950,1950,0
20241113,190400,45913960,1950,1950,1950,1950,0
20241113,190300,45913960,1950,1950,1950,1950,0
20241113,190200,45913960,1950,1950,1950,1950,0
20241113,190100,45913960,1950,1950,1950,1950,0
20241113,190000,45913960,1950,1950,1950,1950,0
20241113,185900,45913960,1950,1950,1950,1950,0
20241113,185800,45913960,1950,1950,1950,1950,0
20241113,185700,45913960,1950,1950,1950,1950,0
20241113,185600,45913960,1950,1950,1950,1950,0
20241113,185500,45913960,1950,1950,1950,1950,0
20241113,185400,45913960,1950,1950,1950,1950,0
20241113,185300,45913960,1950,1950,1950,1950,0
20241113,185200,45913960,1950,1950,1950,1950,0
20241113,185100,45913960,1950,1950,1950,1950,0
20241113,185000,45913960,1950,1950,1950,1950,0
20241113,184900,45913960,1950,1950,1950,1950,0
20241113,184800,45913960,1950,1950,1950,1950,0
20241113,184700,45913960,1950,1950,1950,1950,0
20241113,184600,45913960,1950,1950,1950,1950,0
20241113,184500,45913960,1950,1950,1950,1950,0
20241113,184400,45913960,1950,1950,1950,1950,0
20241113,184300,45913960,1950,1950,1950,1950,0
20241113,184200,45913960,1950,1950,1950,1950,0
20241113,184100,45913960,1950,1950,1950,1950,0
20241113,184000,45913960,1950,1950,1950,1950,0
20241113,183900,45913960,1950,1950,1950,1950,3363
20241113,183800,45913960,1950,1950,1950,1950,0
20241113,183700,45913960,1950,1950,1950,1950,0
20241113,183600,45913960,1950,1950,1950,1950,0
20241113,183500,45913960,1950,1950,1950,1950,0
20241113,183400,45913960,1950,1950,1950,1950,0
20241113,183300,45913960,1950,1950,1950,1950,0
20241113,183200,45913960,1950,1950,1950,1950,0
20241113,183100,45913960,1950,1950,1950,1950,0
20241113,183000,45913960,1950,1950,1950,1950,0
20241113,182900,45913960,1950,1950,1950,1950,0
20241113,182800,45913960,1950,1950,1950,1950,0
20241113,182700,45913960,1950,1950,1950,1950,0
20241113,182600,45913960,1950,1950,1950,1950,0
20241113,182500,45913960,1950,1950,1950,1950,0
20241113,182400,45913960,1950,1950,1950,1950,0
20241113,182300,45913960,1950,1950,1950,1950,0
20241113,182200,45913960,1950,1950,1950,1950,0
20241113,182100,45913960,1950,1950,1950,1950,0
20241113,182000,45913960,1950,1950,1950,1950,0
20241113,181900,45913960,1950,1950,1950,1950,0
20241113,181800,45913960,1950,1950,1950,1950,0
20241113,181700,45913960,1950,1950,1950,1950,0
20241113,181600,45913960,1950,1950,1950,1950,0
20241113,181500,45913960,1950,1950,1950,1950,0
20241113,181400,45913960,1950,1950,1950,1950,0
20241113,181300,45913960,1950,1950,1950,1950,0
20241113,181200,45913960,1950,1950,1950,1950,0
20241113,181100,45913960,1950,1950,1950,1950,0
20241113,181000,45913960,1950,1950,1950,1950,0
20241113,180900,45913960,1950,1950,1950,1950,3363
20241113,180800,45913960,1950,1950,1950,1950,0
20241113,180700,45913960,1950,1950,1950,1950,0
20241113,180600,45913960,1950,1950,1950,1950,0
20241113,180500,45913960,1950,1950,1950,1950,0
20241113,180400,45913960,1950,1950,1950,1950,0
20241113,180300,45913960,1950,1950,1950,1950,0
20241113,180200,45913960,1950,1950,1950,1950,0
20241113,180100,45913960,1950,1950,1950,1950,0
20241113,180000,45913960,1950,1950,1950,1950,0
20241113,175900,45913960,1950,1950,1950,1950,0
20241113,175800,45913960,1950,1950,1950,1950,0
20241113,175700,45913960,1950,1950,1950,1950,0
20241113,175600,45913960,1950,1950,1950,1950,0
20241113,175500,45913960,1950,1950,1950,1950,0
20241113,175400,45913960,1950,1950,1950,1950,0
20241113,175300,45913960,1950,1950,1950,1950,0
20241113,175200,45913960,1950,1950,1950,1950,0
20241113,175100,45913960,1950,1950,1950,1950,0
20241113,175000,45913960,1950,1950,1950,1950,0
20241113,174900,45913960,1950,1950,1950,1950,0
20241113,174800,45913960,1950,1950,1950,1950,0
20241113,174700,45913960,1950,1950,1950,1950,0
20241113,174600,45913960,1950,1950,1950,1950,0
20241113,174500,45913960,1950,1950,1950,1950,0
20241113,174400,45913960,1950,1950,1950,1950,0
20241113,174300,45913960,1950,1950,1950,1950,0
20241113,174200,45913960,1950,1950,1950,1950,0
20241113,174100,45913960,1950,1950,1950,1950,0
20241113,174000,45913960,1950,1950,1950,1950,0
20241113,173900,45913960,1950,1950,1950,1950,3363
20241113,173800,45913960,1950,1950,1950,1950,0
20241113,173700,45913960,1950,1950,1950,1950,0
20241113,173600,45913960,1950,1950,1950,1950,0
20241113,173500,45913960,1950,1950,1950,1950,0
20241113,173400,45913960,1950,1950,1950,1950,0
20241113,173300,45913960,1950,1950,1950,1950,0
20241113,173200,45913960,1950,1950,1950,1950,0
20241113,173100,45913960,1950,1950,1950,1950,0
20241113,173000,45913960,1950,1950,1950,1950,0
20241113,172900,45913960,1950,1950,1950,1950,0
20241113,172800,45913960,1950,1950,1950,1950,0
20241113,172700,45913960,1950,1950,1950,1950,0
20241113,172600,45913960,1950,1950,1950,1950,0
20241113,172500,45913960,1950,1950,1950,1950,0
20241113,172400,45913960,1950,1950,1950,1950,0
20241113,172300,45913960,1950,1950,1950,1950,0
20241113,172200,45913960,1950,1950,1950,1950,0
20241113,172100,45913960,1950,1950,1950,1950,0
20241113,172000,45913960,1950,1950,1950,1950,0
20241113,171900,45913960,1950,1950,1950,1950,0
20241113,171800,45913960,1950,1950,1950,1950,0
20241113,171700,45913960,1950,1950,1950,1950,0
20241113,171600,45913960,1950,1950,1950,1950,0
20241113,171500,45913960,1950,1950,1950,1950,0
20241113,171400,45913960,1950,1950,1950,1950,0
20241113,171300,45913960,1950,1950,1950,1950,0
20241113,171200,45913960,1950,1950,1950,1950,0
20241113,171100,45913960,1950,1950,1950,1950,0
20241113,171000,45913960,1950,1950,1950,1950,0
20241113,170900,45913960,1950,1950,1950,1950,3363
20241113,170800,45913960,1950,1950,1950,1950,0
20241113,170700,45913960,1950,1950,1950,1950,0
20241113,170600,45913960,1950,1950,1950,1950,0
20241113,170500,45913960,1950,1950,1950,1950,0
20241113,170400,45913960,1950,1950,1950,1950,0
20241113,170300,45913960,1950,1950,1950,1950,0
20241113,170200,45913960,1950,1950,1950,1950,0
20241113,170100,45913960,1950,1950,1950,1950,0
20241113,170000,45913960,1950,1950,1950,1950,0
20241113,165900,45913960,1950,1950,1950,1950,0
20241113,165800,45913960,1950,1950,1950,1950,0
20241113,165700,45913960,1950,1950,1950,1950,0
20241113,165600,45913960,1950,1950,1950,1950,0
20241113,165500,45913960,1950,1950,1950,1950,0
20241113,165400,45913960,1950,1950,1950,1950,0
20241113,165300,45913960,1950,1950,1950,1950,0
20241113,165200,45913960,1950,1950,1950,1950,0
20241113,165100,45913960,1950,1950,1950,1950,0
20241113,165000,45913960,1950,1950,1950,1950,0
20241113,164900,45913960,1950,1950,1950,1950,0
20241113,164800,45913960,1950,1950,1950,1950,0
20241113,164700,45913960,1950,1950,1950,1950,0
20241113,164600,45913960,1950,1950,1950,1950,0
20241113,164500,45913960,1950,1950,1950,1950,0
20241113,164400,45913960,1950,1950,1950,1950,0
20241113,164300,45913960,1950,1950,1950,1950,0
20241113,164200,45913960,1950,1950,1950,1950,0
20241113,164100,45913960,1950,1950,1950,1950,0
20241113,164000,45913960,1950,1950,1950,1950,0
20241113,163900,45913960,1950,1950,1950,1950,3363
20241113,163800,45913960,1950,1950,1950,1950,0
20241113,163700,45913960,1950,1950,1950,1950,0
20241113,163600,45913960,1950,1950,1950,1950,0
20241113,163500,45913960,1950,1950,1950,1950,0
20241113,163400,45913960,1950,1950,1950,1950,0
20241113,163300,45913960,1950,1950,1950,1950,0
20241113,163200,45913960,1950,1950,1950,1950,0
20241113,163100,45913960,1950,1950,1950,1950,0
20241113,163000,45913960,1950,1950,1950,1950,0
20241113,162900,45913960,1950,1950,1950,1950,0
20241113,162800,45913960,1950,1950,1950,1950,0
20241113,162700,45913960,1950,1950,1950,1950,0
20241113,162600,45913960,1950,1950,1950,1950,0
20241113,162500,45913960,1950,1950,1950,1950,0
20241113,162400,45913960,1950,1950,1950,1950,0
20241113,162300,45913960,1950,1950,1950,1950,0
20241113,162200,45913960,1950,1950,1950,1950,0
20241113,162100,45913960,1950,1950,1950,1950,0
20241113,162000,45913960,1950,1950,1950,1950,0
20241113,161900,45913960,1950,1950,1950,1950,0
20241113,161800,45913960,1950,1950,1950,1950,0
20241113,161700,45913960,1950,1950,1950,1950,0
20241113,161600,45913960,1950,1950,1950,1950,0
20241113,161500,45913960,1950,1950,1950,1950,0
20241113,161400,45913960,1950,1950,1950,1950,0
20241113,161300,45913960,1950,1950,1950,1950,0
20241113,161200,45913960,1950,1950,1950,1950,0
20241113,161100,45913960,1950,1950,1950,1950,0
20241113,161000,45913960,1950,1950,1950,1950,0
20241113,160900,45913960,1950,1950,1950,1950,3363
20241113,160800,45913960,1950,1950,1950,1950,0
20241113,160700,45913960,1950,1950,1950,1950,0
20241113,160600,45913960,1950,1950,1950,1950,0
20241113,160500,45913960,1950,1950,1950,1950,0
20241113,160400,45913960,1950,1950,1950,1950,0
20241113,160300,45913960,1950,1950,1950,1950,0
20241113,160200,45913960,1950,1950,1950,1950,0
20241113,160100,45913960,1950,1950,1950,1950,0
20241113,160000,45913960,1950,1950,1950,1950,0
20241113,155900,45913960,1950,1950,1950,1950,0
20241113,155800,45913960,1950,1950,1950,1950,0
20241113,155700,45913960,1950,1950,1950,1950,0
20241113,155600,45913960,1950,1950,1950,1950,0
20241113,155500,45913960,1950,1950,1950,1950,0
20241113,155400,45913960,1950,1950,1950,1950,0
20241113,155300,45913960,1950,1950,1950,1950,0
20241113,155200,45913960,1950,1950,1950,1950,0
20241113,155100,45913960,1950,1950,1950,1950,0
20241113,155000,45913960,1950,1950,1950,1950,0
20241113,154900,45913960,1950,1950,1950,1950,0
20241113,154800,45913960,1950,1950,1950,1950,0
20241113,154700,45913960,1950,1950,1950,1950,0
20241113,154600,45913960,1950,1950,1950,1950,0
20241113,154500,45913960,1950,1950,1950,1950,0
20241113,154400,45913960,1950,1950,1950,1950,0
20241113,154300,45913960,1950,1950,1950,1950,0
20241113,154200,45913960,1950,1950,1950,1950,0
20241113,154100,45913960,1950,1950,1950,1950,0
20241113,154000,45913960,1950,1950,1950,1950,0
20241113,153900,45913960,1950,1950,1950,1950,3363
20241113,153800,45913960,1950,1950,1950,1950,0
20241113,153700,45913960,1950,1950,1950,1950,0
20241113,153600,45913960,1950,1950,1950,1950,0
20241113,153500,45913960,1950,1950,1950,1950,0
20241113,153400,45913960,1950,1950,1950,1950,0
20241113,153300,45913960,1950,1950,1950,1950,0
20241113,153200,45913960,1950,1950,1950,1950,0
20241113,153100,45913960,1950,1950,1950,1950,0
20241113,153000,45913960,1950,1950,1950,1950,3363
20241113,152900,39356110,1990,1990,1990,1990,0
20241113,152800,39356110,1990,1990,1990,1990,0
20241113,152700,39356110,1990,1990,1990,1990,0
20241113,152600,39356110,1990,1990,1990,1990,0
20241113,152500,39356110,1990,1990,1990,1990,0
20241113,152400,39356110,1990,1990,1990,1990,0
20241113,152300,39356110,1990,1990,1990,1990,0
20241113,152200,39356110,1990,1990,1990,1990,0
20241113,152100,39356110,1990,1990,1990,1990,0
20241113,152000,39356110,1990,1990,1990,1990,0
20241113,151900,39356110,1990,1970,1990,1970,1869
20241113,151800,35673159,1910,1910,1910,1910,0
20241113,151700,35673159,1910,2040,2045,1910,5604
20241113,151600,24498050,2040,2060,2060,2040,718
20241113,151500,23027850,2055,2075,2075,2055,561
20241113,151400,21872085,2075,2075,2075,2075,0
20241113,151300,21872085,2075,2075,2075,2075,0
20241113,151200,21872085,2075,2075,2075,2075,0
20241113,151100,21872085,2075,2075,2075,2075,0
20241113,151000,21872085,2075,2075,2075,2075,0
20241113,150900,21872085,2075,2075,2075,2075,8
20241113,150800,21855485,2075,2075,2075,2075,0
20241113,150700,21855485,2075,2075,2075,2075,0
20241113,150600,21855485,2075,2075,2075,2075,0
20241113,150500,21855485,2075,2075,2075,2075,0
20241113,150400,21855485,2075,2075,2075,2075,0
20241113,150300,21855485,2075,2075,2075,2075,0
20241113,150200,21855485,2075,2075,2075,2075,0
20241113,150100,21855485,2075,2075,2075,2075,0
20241113,150000,21855485,2075,2075,2075,2075,0
20241113,145900,21855485,2075,2075,2075,2075,0
20241113,145800,21855485,2075,2075,2075,2075,0
20241113,145700,21855485,2075,2075,2075,2075,0
20241113,145600,21855485,2075,2075,2075,2075,0
20241113,145500,21855485,2075,2075,2075,2075,0
20241113,145400,21855485,2075,2080,2080,2075,300
20241113,145300,21232485,2080,2080,2080,2080,0
20241113,145200,21232485,2080,2080,2080,2080,1
20241113,145100,21230405,2075,2075,2075,2075,0
20241113,145000,21230405,2075,2090,2095,2075,872
20241113,144900,19411035,2090,2095,2095,2090,951
20241113,144800,17422990,2095,2095,2095,2095,0
20241113,144700,17422990,2095,2095,2095,2095,0
20241113,144600,17422990,2095,2095,2095,2095,0
20241113,144500,17422990,2095,2095,2095,2095,0
20241113,144400,17422990,2095,2095,2095,2095,0
20241113,144300,17422990,2095,2095,2095,2095,0
20241113,144200,17422990,2095,2095,2095,2095,0
20241113,144100,17422990,2095,2095,2095,2095,0
20241113,144000,17422990,2095,2095,2095,2095,0
20241113,143900,17422990,2095,2095,2095,2095,0
20241113,143800,17422990,2095,2095,2095,2095,0
20241113,143700,17422990,2095,2095,2095,2095,0
20241113,143600,17422990,2095,2095,2095,2095,0
20241113,143500,17422990,2095,2095,2095,2095,0
20241113,143400,17422990,2095,2095,2095,2095,0
20241113,143300,17422990,2095,2095,2095,2095,0
20241113,143200,17422990,2095,2095,2095,2095,0
20241113,143100,17422990,2095,2095,2095,2095,0
20241113,143000,17422990,2095,2095,2095,2095,0
20241113,142900,17422990,2095,2095,2095,2095,23
20241113,142800,17374805,2095,2095,2095,2095,20
20241113,142700,17332905,2100,2100,2100,2100,0
20241113,142600,17332905,2100,2100,2100,2100,0
20241113,142500,17332905,2100,2100,2100,2100,0
20241113,142400,17332905,2100,2100,2100,2100,0
20241113,142300,17332905,2100,2100,2100,2100,0
20241113,142200,17332905,2100,2100,2100,2100,0
20241113,142100,17332905,2100,2100,2100,2100,0
20241113,142000,17332905,2100,2100,2100,2100,0
20241113,141900,17332905,2100,2100,2100,2100,0
20241113,141800,17332905,2100,2100,2100,2100,0
20241113,141700,17332905,2100,2100,2100,2100,0
20241113,141600,17332905,2100,2100,2100,2100,0
20241113,141500,17332905,2100,2100,2100,2100,0
20241113,141400,17332905,2100,2100,2100,2100,0
20241113,141300,17332905,2100,2100,2100,2100,0
20241113,141200,17332905,2100,2100,2100,2100,23
20241113,141100,17284605,2100,2100,2100,2100,0
20241113,141000,17284605,2100,2100,2100,2100,0
20241113,140900,17284605,2100,2100,2100,2100,27
20241113,140800,17227905,2095,2095,2095,2095,0
20241113,140700,17227905,2095,2095,2095,2095,0
20241113,140600,17227905,2095,2095,2095,2095,0
20241113,140500,17227905,2095,2095,2095,2095,0
20241113,140400,17227905,2095,2095,2095,2095,0
20241113,140300,17227905,2095,2095,2095,2095,0
20241113,140200,17227905,2095,2095,2095,2095,0
20241113,140100,17227905,2095,2095,2095,2095,0
20241113,140000,17227905,2095,2095,2095,2095,0
20241113,135900,17227905,2095,2095,2095,2095,0
20241113,135800,17227905,2095,2095,2095,2095,0
20241113,135700,17227905,2095,2095,2095,2095,0
20241113,135600,17227905,2095,2095,2095,2095,0
20241113,135500,17227905,2095,2095,2095,2095,6
20241113,135400,17215335,2090,2095,2095,2090,66
20241113,135300,17077070,2110,2110,2110,2110,0
20241113,135200,17077070,2110,2110,2110,2110,0
20241113,135100,17077070,2110,2110,2110,2110,0
20241113,135000,17077070,2110,2110,2110,2110,0
20241113,134900,17077070,2110,2110,2110,2110,0
20241113,134800,17077070,2110,2110,2110,2110,0
20241113,134700,17077070,2110,2110,2110,2110,0
20241113,134600,17077070,2110,2110,2110,2110,0
20241113,134500,17077070,2110,2110,2110,2110,0
20241113,134400,17077070,2110,2110,2110,2110,0
20241113,134300,17077070,2110,2110,2110,2110,0
20241113,134200,17077070,2110,2110,2110,2110,0
20241113,134100,17077070,2110,2110,2110,2110,0
20241113,134000,17077070,2110,2110,2110,2110,0
20241113,133900,17077070,2110,2110,2110,2110,2
20241113,133800,17072850,2095,2095,2095,2095,0
20241113,133700,17072850,2095,2095,2095,2095,0
20241113,133600,17072850,2095,2095,2095,2095,0
20241113,133500,17072850,2095,2095,2095,2095,0
20241113,133400,17072850,2095,2095,2095,2095,0
20241113,133300,17072850,2095,2095,2095,2095,0
20241113,133200,17072850,2095,2095,2095,2095,0
20241113,133100,17072850,2095,2095,2095,2095,0
20241113,133000,17072850,2095,2095,2095,2095,0
20241113,132900,17072850,2095,2095,2095,2095,0
20241113,132800,17072850,2095,2095,2095,2095,0
20241113,132700,17072850,2095,2095,2095,2095,0
20241113,132600,17072850,2095,2095,2095,2095,0
20241113,132500,17072850,2095,2095,2095,2095,0
20241113,132400,17072850,2095,2095,2095,2095,0
20241113,132300,17072850,2095,2095,2095,2095,0
20241113,132200,17072850,2095,2095,2095,2095,266
20241113,132100,16515580,2095,2095,2095,2095,0
20241113,132000,16515580,2095,2095,2095,2095,0
20241113,131900,16515580,2095,2095,2095,2095,0
20241113,131800,16515580,2095,2095,2095,2095,0
20241113,131700,16515580,2095,2095,2095,2095,267
20241113,131600,15956215,2100,2100,2100,2100,0
20241113,131500,15956215,2100,2100,2100,2100,0
20241113,131400,15956215,2100,2100,2100,2100,14
20241113,131300,15926815,2110,2110,2110,2110,0
20241113,131200,15926815,2110,2110,2110,2110,0
20241113,131100,15926815,2110,2110,2110,2110,0
20241113,131000,15926815,2110,2110,2110,2110,0
20241113,130900,15926815,2110,2110,2110,2110,0
20241113,130800,15926815,2110,2110,2110,2110,0
20241113,130700,15926815,2110,2110,2110,2110,0
20241113,130600,15926815,2110,2110,2110,2110,3
20241113,130500,15920485,2095,2095,2095,2095,0
20241113,130400,15920485,2095,2095,2095,2095,0
20241113,130300,15920485,2095,2095,2095,2095,0
20241113,130200,15920485,2095,2095,2095,2095,0
20241113,130100,15920485,2095,2095,2095,2095,0
20241113,130000,15920485,2095,2095,2095,2095,0
20241113,125900,15920485,2095,2095,2095,2095,0
20241113,125800,15920485,2095,2095,2095,2095,0
20241113,125700,15920485,2095,2095,2095,2095,0
20241113,125600,15920485,2095,2095,2095,2095,0
20241113,125500,15920485,2095,2095,2095,2095,0
20241113,125400,15920485,2095,2095,2095,2095,0
20241113,125300,15920485,2095,2095,2095,2095,0
20241113,125200,15920485,2095,2095,2095,2095,0
20241113,125100,15920485,2095,2095,2095,2095,0
20241113,125000,15920485,2095,2095,2095,2095,0
20241113,124900,15920485,2095,2095,2095,2095,0
20241113,124800,15920485,2095,2095,2095,2095,0
20241113,124700,15920485,2095,2095,2095,2095,0
20241113,124600,15920485,2095,2095,2095,2095,7
20241113,124500,15905820,2095,2095,2095,2095,0
20241113,124400,15905820,2095,2095,2095,2095,0
20241113,124300,15905820,2095,2095,2095,2095,0
20241113,124200,15905820,2095,2095,2095,2095,0
20241113,124100,15905820,2095,2095,2095,2095,0
20241113,124000,15905820,2095,2095,2095,2095,0
20241113,123900,15905820,2095,2095,2095,2095,0
20241113,123800,15905820,2095,2095,2095,2095,0
20241113,123700,15905820,2095,2095,2095,2095,0
20241113,123600,15905820,2095,2095,2095,2095,0
20241113,123500,15905820,2095,2095,2095,2095,1
20241113,123400,15903725,2095,2095,2095,2095,0
20241113,123300,15903725,2095,2095,2095,2095,0
20241113,123200,15903725,2095,2095,2095,2095,0
20241113,123100,15903725,2095,2095,2095,2095,0
20241113,123000,15903725,2095,2095,2095,2095,0
20241113,122900,15903725,2095,2095,2095,2095,0
20241113,122800,15903725,2095,2095,2095,2095,0
20241113,122700,15903725,2095,2095,2095,2095,45
20241113,122600,15809450,2095,2095,2095,2095,0
20241113,122500,15809450,2095,2095,2095,2095,0
20241113,122400,15809450,2095,2095,2095,2095,0
20241113,122300,15809450,2095,2095,2095,2095,0
20241113,122200,15809450,2095,2095,2095,2095,0
20241113,122100,15809450,2095,2095,2095,2095,0
20241113,122000,15809450,2095,2095,2095,2095,0
20241113,121900,15809450,2095,2095,2095,2095,0
20241113,121800,15809450,2095,2095,2095,2095,7
20241113,121700,15794785,2095,2095,2095,2095,0
20241113,121600,15794785,2095,2095,2095,2095,0
20241113,121500,15794785,2095,2095,2095,2095,2
20241113,121400,15790595,2095,2095,2095,2095,0
20241113,121300,15790595,2095,2095,2095,2095,0
20241113,121200,15790595,2095,2095,2095,2095,0
20241113,121100,15790595,2095,2095,2095,2095,0
20241113,121000,15790595,2095,2095,2095,2095,0
20241113,120900,15790595,2095,2095,2095,2095,0
20241113,120800,15790595,2095,2095,2095,2095,0
20241113,120700,15790595,2095,2095,2095,2095,0
20241113,120600,15790595,2095,2095,2095,2095,0
20241113,120500,15790595,2095,2095,2095,2095,0
20241113,120400,15790595,2095,2095,2095,2095,0
20241113,120300,15790595,2095,2095,2095,2095,0
20241113,120200,15790595,2095,2095,2095,2095,0
20241113,120100,15790595,2095,2095,2095,2095,0
20241113,120000,15790595,2095,2095,2095,2095,0
20241113,115900,15790595,2095,2095,2095,2095,0
20241113,115800,15790595,2095,2095,2095,2095,0
20241113,115700,15790595,2095,2095,2095,2095,0
20241113,115600,15790595,2095,2095,2095,2095,0
20241113,115500,15790595,2095,2095,2095,2095,0
20241113,115400,15790595,2095,2095,2095,2095,0
20241113,115300,15790595,2095,2095,2095,2095,0
20241113,115200,15790595,2095,2095,2095,2095,0
20241113,115100,15790595,2095,2095,2095,2095,0
20241113,115000,15790595,2095,2095,2095,2095,7
20241113,114900,15775930,2095,2095,2095,2095,0
20241113,114800,15775930,2095,2095,2095,2095,20
20241113,114700,15734030,2090,2090,2090,2090,0
20241113,114600,15734030,2090,2090,2090,2090,0
20241113,114500,15734030,2090,2090,2090,2090,0
20241113,114400,15734030,2090,2090,2090,2090,0
20241113,114300,15734030,2090,2110,2110,2090,943
20241113,114200,13756420,2120,2115,2120,2115,100
20241113,114100,13544480,2110,2110,2110,2110,14
20241113,114000,13514940,2120,2120,2120,2120,0
20241113,113900,13514940,2120,2120,2120,2120,0
20241113,113800,13514940,2120,2120,2120,2120,0
20241113,113700,13514940,2120,2120,2120,2120,0
20241113,113600,13514940,2120,2120,2120,2120,0
20241113,113500,13514940,2120,2120,2120,2120,0
20241113,113400,13514940,2120,2120,2120,2120,0
20241113,113300,13514940,2120,2120,2120,2120,0
20241113,113200,13514940,2120,2120,2120,2120,140
20241113,113100,13218140,2115,2115,2115,2115,0
20241113,113000,13218140,2115,2115,2115,2115,0
20241113,112900,13218140,2115,2115,2115,2115,0
20241113,112800,13218140,2115,2115,2115,2115,0
20241113,112700,13218140,2115,2115,2115,2115,0
20241113,112600,13218140,2115,2115,2115,2115,0
20241113,112500,13218140,2115,2115,2115,2115,1
20241113,112400,13216025,2105,2105,2105,2105,0
20241113,112300,13216025,2105,2105,2105,2105,0
20241113,112200,13216025,2105,2110,2110,2105,7
20241113,112100,13201285,2105,2105,2105,2105,0
20241113,112000,13201285,2105,2105,2105,2105,0
20241113,111900,13201285,2105,2105,2105,2105,0
20241113,111800,13201285,2105,2105,2105,2105,0
20241113,111700,13201285,2105,2105,2105,2105,0
20241113,111600,13201285,2105,2105,2105,2105,0
20241113,111500,13201285,2105,2105,2105,2105,0
20241113,111400,13201285,2105,2105,2105,2105,0
20241113,111300,13201285,2105,2105,2105,2105,0
20241113,111200,13201285,2105,2105,2105,2105,0
20241113,111100,13201285,2105,2105,2105,2105,0
20241113,111000,13201285,2105,2105,2105,2105,0
20241113,110900,13201285,2105,2105,2105,2105,0
20241113,110800,13201285,2105,2105,2105,2105,0
20241113,110700,13201285,2105,2105,2105,2105,0
20241113,110600,13201285,2105,2105,2105,2105,0
20241113,110500,13201285,2105,2105,2105,2105,0
20241113,110400,13201285,2105,2105,2105,2105,0
20241113,110300,13201285,2105,2105,2105,2105,0
20241113,110200,13201285,2105,2105,2105,2105,0
20241113,110100,13201285,2105,2105,2105,2105,0
20241113,110000,13201285,2105,2105,2105,2105,0
20241113,105900,13201285,2105,2110,2110,2105,150
20241113,105800,12885035,2105,2105,2105,2105,0
20241113,105700,12885035,2105,2105,2105,2105,0
20241113,105600,12885035,2105,2105,2105,2105,0
20241113,105500,12885035,2105,2105,2105,2105,0
20241113,105400,12885035,2105,2110,2110,2105,8
20241113,105300,12868190,2110,2110,2110,2110,1
20241113,105200,12866080,2110,2110,2110,2110,0
20241113,105100,12866080,2110,2110,2110,2110,0
20241113,105000,12866080,2110,2110,2110,2110,3
20241113,104900,12859750,2100,2100,2100,2100,0
20241113,104800,12859750,2100,2100,2100,2100,0
20241113,104700,12859750,2100,2100,2100,2100,0
20241113,104600,12859750,2100,2100,2100,2100,0
20241113,104500,12859750,2100,2100,2100,2100,0
20241113,104400,12859750,2100,2100,2100,2100,0
20241113,104300,12859750,2100,2100,2100,2100,0
20241113,104200,12859750,2100,2100,2100,2100,0
20241113,104100,12859750,2100,2100,2100,2100,0
20241113,104000,12859750,2100,2100,2100,2100,0
20241113,103900,12859750,2100,2100,2100,2100,0
20241113,103800,12859750,2100,2100,2100,2100,0
20241113,103700,12859750,2100,2100,2100,2100,0
20241113,103600,12859750,2100,2100,2100,2100,0
20241113,103500,12859750,2100,2100,2100,2100,0
20241113,103400,12859750,2100,2100,2100,2100,0
20241113,103300,12859750,2100,2100,2100,2100,0
20241113,103200,12859750,2100,2100,2100,2100,0
20241113,103100,12859750,2100,2100,2100,2100,0
20241113,103000,12859750,2100,2115,2115,2100,1150
20241113,102900,10440735,2115,2115,2115,2115,0
20241113,102800,10440735,2115,2115,2115,2115,0
20241113,102700,10440735,2115,2115,2115,2115,0
20241113,102600,10440735,2115,2115,2115,2110,29
20241113,102500,10379430,2120,2120,2120,2120,0
20241113,102400,10379430,2120,2120,2120,2120,0
20241113,102300,10379430,2120,2120,2120,2120,0
20241113,102200,10379430,2120,2120,2120,2120,0
20241113,102100,10379430,2120,2120,2120,2120,0
20241113,102000,10379430,2120,2120,2120,2115,55
20241113,101900,10263080,2120,2120,2120,2115,20
20241113,101800,10220685,2120,2120,2120,2120,0
20241113,101700,10220685,2120,2120,2120,2120,0
20241113,101600,10220685,2120,2120,2120,2120,0
20241113,101500,10220685,2120,2120,2120,2120,0
20241113,101400,10220685,2120,2120,2120,2120,1
20241113,101300,10218565,2115,2115,2115,2115,0
20241113,101200,10218565,2115,2115,2115,2115,0
20241113,101100,10218565,2115,2115,2115,2115,0
20241113,101000,10218565,2115,2115,2115,2115,0
20241113,100900,10218565,2115,2115,2115,2115,0
20241113,100800,10218565,2115,2115,2115,2115,0
20241113,100700,10218565,2115,2115,2115,2115,5
20241113,100600,10207990,2115,2115,2115,2115,0
20241113,100500,10207990,2115,2115,2115,2115,4
20241113,100400,10199530,2115,2115,2115,2115,0
20241113,100300,10199530,2115,2120,2120,2115,103
20241113,100200,9981185,2115,2115,2115,2115,0
20241113,100100,9981185,2115,2115,2115,2110,43
20241113,100000,9890430,2110,2120,2120,2110,133
20241113,095900,9609190,2115,2115,2115,2115,0
20241113,095800,9609190,2115,2115,2115,2115,3
20241113,095700,9602845,2120,2120,2120,2120,2
20241113,095600,9598605,2125,2125,2125,2125,0
20241113,095500,9598605,2125,2125,2125,2125,0
20241113,095400,9598605,2125,2125,2125,2125,0
20241113,095300,9598605,2125,2125,2125,2125,0
20241113,095200,9598605,2125,2125,2125,2125,0
20241113,095100,9598605,2125,2125,2125,2125,0
20241113,095000,9598605,2125,2125,2125,2125,0
20241113,094900,9598605,2125,2125,2125,2125,0
20241113,094800,9598605,2125,2125,2125,2125,0
20241113,094700,9598605,2125,2125,2125,2125,0
20241113,094600,9598605,2125,2125,2125,2125,0
20241113,094500,9598605,2125,2125,2125,2125,0
20241113,094400,9598605,2125,2125,2125,2125,4
20241113,094300,9590105,2130,2130,2130,2130,0
20241113,094200,9590105,2130,2130,2130,2130,0
20241113,094100,9590105,2130,2130,2130,2130,0
20241113,094000,9590105,2130,2130,2130,2130,0
20241113,093900,9590105,2130,2130,2130,2130,0
20241113,093800,9590105,2130,2130,2130,2130,0
20241113,093700,9590105,2130,2130,2130,2130,0
20241113,093600,9590105,2130,2130,2130,2130,0
20241113,093500,9590105,2130,2130,2130,2130,0
20241113,093400,9590105,2130,2130,2130,2130,0
20241113,093300,9590105,2130,2130,2130,2130,0
20241113,093200,9590105,2130,2125,2130,2125,23
20241113,093100,9541165,2165,2165,2165,2165,0
20241113,093000,9541165,2165,2165,2165,2165,0
20241113,092900,9541165,2165,2165,2165,2165,1
20241113,092800,9539000,2180,2125,2180,2125,2313
20241113,092700,4537695,2120,2120,2120,2120,0
20241113,092600,4537695,2120,2120,2120,2120,0
20241113,092500,4537695,2120,2120,2120,2120,0
20241113,092400,4537695,2120,2120,2120,2120,0
20241113,092300,4537695,2120,2120,2120,2120,0
20241113,092200,4537695,2120,2120,2120,2120,0
20241113,092100,4537695,2120,2120,2120,2120,0
20241113,092000,4537695,2120,2120,2120,2120,2
20241113,091900,4533455,2115,2115,2115,2115,13
20241113,091800,4505960,2115,2110,2115,2110,114
20241113,091700,4265355,2110,2105,2110,2105,2
20241113,091600,4261140,2100,2100,2100,2100,150
20241113,091500,3946140,2095,2095,2095,2095,1
20241113,091400,3944045,2095,2095,2095,2095,1
20241113,091300,3941950,2100,2100,2100,2100,0
20241113,091200,3941950,2100,2100,2100,2100,100
20241113,091100,3731950,2100,2100,2100,2100,0
20241113,091000,3731950,2100,2115,2115,2100,482
20241113,090900,2717385,2125,2125,2125,2125,0
20241113,090800,2717385,2125,2125,2125,2125,0
20241113,090700,2717385,2125,2125,2125,2125,0
20241113,090600,2717385,2125,2125,2125,2125,0
20241113,090500,2717385,2125,2125,2125,2125,0
20241113,090400,2717385,2125,2125,2125,2125,1
20241113,090300,2715260,2120,2120,2120,2120,100
20241113,090200,2503260,2155,2120,2155,2120,243
20241113,090100,1981910,2115,2115,2115,2115,8
20241113,090000,1964990,2115,2120,2120,2115,927