KissMeData/066900/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,194200,121079395,2340,2340,2340,2340,1721
20241112,194100,121079395,2340,2340,2340,2340,0
20241112,194000,121079395,2340,2340,2340,2340,0
20241112,193900,121079395,2340,2340,2340,2340,0
20241112,193800,121079395,2340,2340,2340,2340,0
20241112,193700,121079395,2340,2340,2340,2340,0
20241112,193600,121079395,2340,2340,2340,2340,0
20241112,193500,121079395,2340,2340,2340,2340,0
20241112,193400,121079395,2340,2340,2340,2340,0
20241112,193300,121079395,2340,2340,2340,2340,0
20241112,193200,121079395,2340,2340,2340,2340,0
20241112,193100,121079395,2340,2340,2340,2340,0
20241112,193000,121079395,2340,2340,2340,2340,0
20241112,192900,121079395,2340,2340,2340,2340,0
20241112,192800,121079395,2340,2340,2340,2340,0
20241112,192700,121079395,2340,2340,2340,2340,0
20241112,192600,121079395,2340,2340,2340,2340,0
20241112,192500,121079395,2340,2340,2340,2340,0
20241112,192400,121079395,2340,2340,2340,2340,0
20241112,192300,121079395,2340,2340,2340,2340,0
20241112,192200,121079395,2340,2340,2340,2340,0
20241112,192100,121079395,2340,2340,2340,2340,0
20241112,192000,121079395,2340,2340,2340,2340,0
20241112,191900,121079395,2340,2340,2340,2340,0
20241112,191800,121079395,2340,2340,2340,2340,0
20241112,191700,121079395,2340,2340,2340,2340,0
20241112,191600,121079395,2340,2340,2340,2340,0
20241112,191500,121079395,2340,2340,2340,2340,0
20241112,191400,121079395,2340,2340,2340,2340,0
20241112,191300,121079395,2340,2340,2340,2340,0
20241112,191200,121079395,2340,2340,2340,2340,1721
20241112,191100,121079395,2340,2340,2340,2340,0
20241112,191000,121079395,2340,2340,2340,2340,0
20241112,190900,121079395,2340,2340,2340,2340,0
20241112,190800,121079395,2340,2340,2340,2340,0
20241112,190700,121079395,2340,2340,2340,2340,0
20241112,190600,121079395,2340,2340,2340,2340,0
20241112,190500,121079395,2340,2340,2340,2340,0
20241112,190400,121079395,2340,2340,2340,2340,0
20241112,190300,121079395,2340,2340,2340,2340,0
20241112,190200,121079395,2340,2340,2340,2340,0
20241112,190100,121079395,2340,2340,2340,2340,0
20241112,190000,121079395,2340,2340,2340,2340,0
20241112,185900,121079395,2340,2340,2340,2340,0
20241112,185800,121079395,2340,2340,2340,2340,0
20241112,185700,121079395,2340,2340,2340,2340,0
20241112,185600,121079395,2340,2340,2340,2340,0
20241112,185500,121079395,2340,2340,2340,2340,0
20241112,185400,121079395,2340,2340,2340,2340,0
20241112,185300,121079395,2340,2340,2340,2340,0
20241112,185200,121079395,2340,2340,2340,2340,0
20241112,185100,121079395,2340,2340,2340,2340,0
20241112,185000,121079395,2340,2340,2340,2340,0
20241112,184900,121079395,2340,2340,2340,2340,0
20241112,184800,121079395,2340,2340,2340,2340,0
20241112,184700,121079395,2340,2340,2340,2340,0
20241112,184600,121079395,2340,2340,2340,2340,0
20241112,184500,121079395,2340,2340,2340,2340,0
20241112,184400,121079395,2340,2340,2340,2340,0
20241112,184300,121079395,2340,2340,2340,2340,0
20241112,184200,121079395,2340,2340,2340,2340,1721
20241112,184100,121079395,2340,2340,2340,2340,0
20241112,184000,121079395,2340,2340,2340,2340,0
20241112,183900,121079395,2340,2340,2340,2340,0
20241112,183800,121079395,2340,2340,2340,2340,0
20241112,183700,121079395,2340,2340,2340,2340,0
20241112,183600,121079395,2340,2340,2340,2340,0
20241112,183500,121079395,2340,2340,2340,2340,0
20241112,183400,121079395,2340,2340,2340,2340,0
20241112,183300,121079395,2340,2340,2340,2340,0
20241112,183200,121079395,2340,2340,2340,2340,0
20241112,183100,121079395,2340,2340,2340,2340,0
20241112,183000,121079395,2340,2340,2340,2340,0
20241112,182900,121079395,2340,2340,2340,2340,0
20241112,182800,121079395,2340,2340,2340,2340,0
20241112,182700,121079395,2340,2340,2340,2340,0
20241112,182600,121079395,2340,2340,2340,2340,0
20241112,182500,121079395,2340,2340,2340,2340,0
20241112,182400,121079395,2340,2340,2340,2340,0
20241112,182300,121079395,2340,2340,2340,2340,0
20241112,182200,121079395,2340,2340,2340,2340,0
20241112,182100,121079395,2340,2340,2340,2340,0
20241112,182000,121079395,2340,2340,2340,2340,0
20241112,181900,121079395,2340,2340,2340,2340,0
20241112,181800,121079395,2340,2340,2340,2340,0
20241112,181700,121079395,2340,2340,2340,2340,0
20241112,181600,121079395,2340,2340,2340,2340,0
20241112,181500,121079395,2340,2340,2340,2340,0
20241112,181400,121079395,2340,2340,2340,2340,0
20241112,181300,121079395,2340,2340,2340,2340,0
20241112,181200,121079395,2340,2340,2340,2340,1721
20241112,181100,121079395,2340,2340,2340,2340,0
20241112,181000,121079395,2340,2340,2340,2340,0
20241112,180900,121079395,2340,2340,2340,2340,0
20241112,180800,121079395,2340,2340,2340,2340,0
20241112,180700,121079395,2340,2340,2340,2340,0
20241112,180600,121079395,2340,2340,2340,2340,0
20241112,180500,121079395,2340,2340,2340,2340,0
20241112,180400,121079395,2340,2340,2340,2340,0
20241112,180300,121079395,2340,2340,2340,2340,0
20241112,180200,121079395,2340,2340,2340,2340,0
20241112,180100,121079395,2340,2340,2340,2340,0
20241112,180000,121079395,2340,2340,2340,2340,0
20241112,175900,121079395,2340,2340,2340,2340,0
20241112,175800,121079395,2340,2340,2340,2340,0
20241112,175700,121079395,2340,2340,2340,2340,0
20241112,175600,121079395,2340,2340,2340,2340,0
20241112,175500,121079395,2340,2340,2340,2340,0
20241112,175400,121079395,2340,2340,2340,2340,0
20241112,175300,121079395,2340,2340,2340,2340,0
20241112,175200,121079395,2340,2340,2340,2340,0
20241112,175100,121079395,2340,2340,2340,2340,0
20241112,175000,121079395,2340,2340,2340,2340,0
20241112,174900,121079395,2340,2340,2340,2340,0
20241112,174800,121079395,2340,2340,2340,2340,0
20241112,174700,121079395,2340,2340,2340,2340,0
20241112,174600,121079395,2340,2340,2340,2340,0
20241112,174500,121079395,2340,2340,2340,2340,0
20241112,174400,121079395,2340,2340,2340,2340,0
20241112,174300,121079395,2340,2340,2340,2340,0
20241112,174200,121079395,2340,2340,2340,2340,1721
20241112,174100,121079395,2340,2340,2340,2340,0
20241112,174000,121079395,2340,2340,2340,2340,0
20241112,173900,121079395,2340,2340,2340,2340,0
20241112,173800,121079395,2340,2340,2340,2340,0
20241112,173700,121079395,2340,2340,2340,2340,0
20241112,173600,121079395,2340,2340,2340,2340,0
20241112,173500,121079395,2340,2340,2340,2340,0
20241112,173400,121079395,2340,2340,2340,2340,0
20241112,173300,121079395,2340,2340,2340,2340,0
20241112,173200,121079395,2340,2340,2340,2340,0
20241112,173100,121079395,2340,2340,2340,2340,0
20241112,173000,121079395,2340,2340,2340,2340,0
20241112,172900,121079395,2340,2340,2340,2340,0
20241112,172800,121079395,2340,2340,2340,2340,0
20241112,172700,121079395,2340,2340,2340,2340,0
20241112,172600,121079395,2340,2340,2340,2340,0
20241112,172500,121079395,2340,2340,2340,2340,0
20241112,172400,121079395,2340,2340,2340,2340,0
20241112,172300,121079395,2340,2340,2340,2340,0
20241112,172200,121079395,2340,2340,2340,2340,0
20241112,172100,121079395,2340,2340,2340,2340,0
20241112,172000,121079395,2340,2340,2340,2340,0
20241112,171900,121079395,2340,2340,2340,2340,0
20241112,171800,121079395,2340,2340,2340,2340,0
20241112,171700,121079395,2340,2340,2340,2340,0
20241112,171600,121079395,2340,2340,2340,2340,0
20241112,171500,121079395,2340,2340,2340,2340,0
20241112,171400,121079395,2340,2340,2340,2340,0
20241112,171300,121079395,2340,2340,2340,2340,0
20241112,171200,121079395,2340,2340,2340,2340,1721
20241112,171100,121079395,2340,2340,2340,2340,0
20241112,171000,121079395,2340,2340,2340,2340,0
20241112,170900,121079395,2340,2340,2340,2340,0
20241112,170800,121079395,2340,2340,2340,2340,0
20241112,170700,121079395,2340,2340,2340,2340,0
20241112,170600,121079395,2340,2340,2340,2340,0
20241112,170500,121079395,2340,2340,2340,2340,0
20241112,170400,121079395,2340,2340,2340,2340,0
20241112,170300,121079395,2340,2340,2340,2340,0
20241112,170200,121079395,2340,2340,2340,2340,0
20241112,170100,121079395,2340,2340,2340,2340,0
20241112,170000,121079395,2340,2340,2340,2340,0
20241112,165900,121079395,2340,2340,2340,2340,0
20241112,165800,121079395,2340,2340,2340,2340,0
20241112,165700,121079395,2340,2340,2340,2340,0
20241112,165600,121079395,2340,2340,2340,2340,0
20241112,165500,121079395,2340,2340,2340,2340,0
20241112,165400,121079395,2340,2340,2340,2340,0
20241112,165300,121079395,2340,2340,2340,2340,0
20241112,165200,121079395,2340,2340,2340,2340,0
20241112,165100,121079395,2340,2340,2340,2340,0
20241112,165000,121079395,2340,2340,2340,2340,0
20241112,164900,121079395,2340,2340,2340,2340,0
20241112,164800,121079395,2340,2340,2340,2340,0
20241112,164700,121079395,2340,2340,2340,2340,0
20241112,164600,121079395,2340,2340,2340,2340,0
20241112,164500,121079395,2340,2340,2340,2340,0
20241112,164400,121079395,2340,2340,2340,2340,0
20241112,164300,121079395,2340,2340,2340,2340,0
20241112,164200,121079395,2340,2340,2340,2340,1721
20241112,164100,121079395,2340,2340,2340,2340,0
20241112,164000,121079395,2340,2340,2340,2340,0
20241112,163900,121079395,2340,2340,2340,2340,0
20241112,163800,121079395,2340,2340,2340,2340,0
20241112,163700,121079395,2340,2340,2340,2340,0
20241112,163600,121079395,2340,2340,2340,2340,0
20241112,163500,121079395,2340,2340,2340,2340,0
20241112,163400,121079395,2340,2340,2340,2340,0
20241112,163300,121079395,2340,2340,2340,2340,0
20241112,163200,121079395,2340,2340,2340,2340,0
20241112,163100,121079395,2340,2340,2340,2340,0
20241112,163000,121079395,2340,2340,2340,2340,0
20241112,162900,121079395,2340,2340,2340,2340,0
20241112,162800,121079395,2340,2340,2340,2340,0
20241112,162700,121079395,2340,2340,2340,2340,0
20241112,162600,121079395,2340,2340,2340,2340,0
20241112,162500,121079395,2340,2340,2340,2340,0
20241112,162400,121079395,2340,2340,2340,2340,0
20241112,162300,121079395,2340,2340,2340,2340,0
20241112,162200,121079395,2340,2340,2340,2340,0
20241112,162100,121079395,2340,2340,2340,2340,0
20241112,162000,121079395,2340,2340,2340,2340,0
20241112,161900,121079395,2340,2340,2340,2340,0
20241112,161800,121079395,2340,2340,2340,2340,0
20241112,161700,121079395,2340,2340,2340,2340,0
20241112,161600,121079395,2340,2340,2340,2340,0
20241112,161500,121079395,2340,2340,2340,2340,0
20241112,161400,121079395,2340,2340,2340,2340,0
20241112,161300,121079395,2340,2340,2340,2340,0
20241112,161200,121079395,2340,2340,2340,2340,1721
20241112,161100,121079395,2340,2340,2340,2340,0
20241112,161000,121079395,2340,2340,2340,2340,0
20241112,160900,121079395,2340,2340,2340,2340,0
20241112,160800,121079395,2340,2340,2340,2340,0
20241112,160700,121079395,2340,2340,2340,2340,0
20241112,160600,121079395,2340,2340,2340,2340,0
20241112,160500,121079395,2340,2340,2340,2340,0
20241112,160400,121079395,2340,2340,2340,2340,0
20241112,160300,121079395,2340,2340,2340,2340,0
20241112,160200,121079395,2340,2340,2340,2340,0
20241112,160100,121079395,2340,2340,2340,2340,0
20241112,160000,121079395,2340,2340,2340,2340,0
20241112,155900,121079395,2340,2340,2340,2340,0
20241112,155800,121079395,2340,2340,2340,2340,0
20241112,155700,121079395,2340,2340,2340,2340,0
20241112,155600,121079395,2340,2340,2340,2340,0
20241112,155500,121079395,2340,2340,2340,2340,0
20241112,155400,121079395,2340,2340,2340,2340,0
20241112,155300,121079395,2340,2340,2340,2340,0
20241112,155200,121079395,2340,2340,2340,2340,0
20241112,155100,121079395,2340,2340,2340,2340,0
20241112,155000,121079395,2340,2340,2340,2340,0
20241112,154900,121079395,2340,2340,2340,2340,0
20241112,154800,121079395,2340,2340,2340,2340,0
20241112,154700,121079395,2340,2340,2340,2340,0
20241112,154600,121079395,2340,2340,2340,2340,0
20241112,154500,121079395,2340,2340,2340,2340,0
20241112,154400,121079395,2340,2340,2340,2340,0
20241112,154300,121079395,2340,2340,2340,2340,0
20241112,154200,121079395,2340,2340,2340,2340,1721
20241112,154100,121079395,2340,2340,2340,2340,0
20241112,154000,121079395,2340,2340,2340,2340,0
20241112,153900,121079395,2340,2340,2340,2340,0
20241112,153800,121079395,2340,2340,2340,2340,0
20241112,153700,121079395,2340,2340,2340,2340,0
20241112,153600,121079395,2340,2340,2340,2340,0
20241112,153500,121079395,2340,2340,2340,2340,0
20241112,153400,121079395,2340,2340,2340,2340,0
20241112,153300,121079395,2340,2340,2340,2340,0
20241112,153200,121079395,2340,2340,2340,2340,0
20241112,153100,121079395,2340,2340,2340,2340,0
20241112,153000,121079395,2340,2340,2340,2340,1721
20241112,152900,117052255,2335,2335,2335,2335,0
20241112,152800,117052255,2335,2335,2335,2335,0
20241112,152700,117052255,2335,2335,2335,2335,0
20241112,152600,117052255,2335,2335,2335,2335,0
20241112,152500,117052255,2335,2335,2335,2335,0
20241112,152400,117052255,2335,2335,2335,2335,0
20241112,152300,117052255,2335,2335,2335,2335,0
20241112,152200,117052255,2335,2335,2335,2335,0
20241112,152100,117052255,2335,2335,2335,2335,0
20241112,152000,117052255,2335,2335,2335,2335,0
20241112,151900,117052255,2335,2325,2350,2325,450
20241112,151800,116000165,2305,2300,2305,2300,107
20241112,151700,115753640,2275,2265,2275,2265,855
20241112,151600,113812130,2255,2255,2255,2255,0
20241112,151500,113812130,2255,2255,2255,2255,0
20241112,151400,113812130,2255,2255,2255,2255,1000
20241112,151300,111557130,2275,2275,2275,2275,0
20241112,151200,111557130,2275,2275,2275,2275,0
20241112,151100,111557130,2275,2275,2275,2275,0
20241112,151000,111557130,2275,2255,2275,2255,3001
20241112,150900,104789855,2255,2265,2265,2245,2008
20241112,150800,100280340,2265,2270,2275,2265,45
20241112,150700,100178255,2265,2265,2265,2265,0
20241112,150600,100178255,2265,2265,2265,2265,4
20241112,150500,100169195,2270,2270,2270,2270,0
20241112,150400,100169195,2270,2270,2270,2270,0
20241112,150300,100169195,2270,2270,2270,2270,0
20241112,150200,100169195,2270,2270,2270,2270,0
20241112,150100,100169195,2270,2270,2270,2270,0
20241112,150000,100169195,2270,2270,2270,2270,0
20241112,145900,100169195,2270,2270,2270,2270,0
20241112,145800,100169195,2270,2270,2270,2270,0
20241112,145700,100169195,2270,2270,2270,2270,5
20241112,145600,100157845,2265,2265,2265,2265,0
20241112,145500,100157845,2265,2265,2265,2265,0
20241112,145400,100157845,2265,2265,2265,2265,0
20241112,145300,100157845,2265,2265,2265,2265,0
20241112,145200,100157845,2265,2265,2265,2265,0
20241112,145100,100157845,2265,2265,2265,2265,0
20241112,145000,100157845,2265,2265,2265,2265,0
20241112,144900,100157845,2265,2265,2265,2265,0
20241112,144800,100157845,2265,2265,2265,2265,0
20241112,144700,100157845,2265,2265,2265,2265,0
20241112,144600,100157845,2265,2265,2265,2265,7
20241112,144500,100141990,2265,2265,2265,2265,0
20241112,144400,100141990,2265,2265,2265,2265,0
20241112,144300,100141990,2265,2265,2265,2265,0
20241112,144200,100141990,2265,2265,2265,2265,0
20241112,144100,100141990,2265,2265,2265,2265,0
20241112,144000,100141990,2265,2265,2265,2265,0
20241112,143900,100141990,2265,2265,2265,2265,0
20241112,143800,100141990,2265,2265,2265,2265,1
20241112,143700,100139725,2265,2265,2265,2265,0
20241112,143600,100139725,2265,2265,2265,2265,0
20241112,143500,100139725,2265,2265,2265,2265,0
20241112,143400,100139725,2265,2265,2265,2265,0
20241112,143300,100139725,2265,2250,2265,2250,181
20241112,143200,99729930,2245,2245,2245,2245,0
20241112,143100,99729930,2245,2245,2245,2245,0
20241112,143000,99729930,2245,2245,2245,2245,0
20241112,142900,99729930,2245,2245,2245,2245,0
20241112,142800,99729930,2245,2245,2245,2245,0
20241112,142700,99729930,2245,2245,2245,2245,0
20241112,142600,99729930,2245,2245,2245,2245,100
20241112,142500,99505430,2250,2255,2255,2250,890
20241112,142400,97502855,2280,2280,2280,2280,0
20241112,142300,97502855,2280,2280,2280,2280,0
20241112,142200,97502855,2280,2280,2280,2280,0
20241112,142100,97502855,2280,2280,2280,2280,0
20241112,142000,97502855,2280,2280,2280,2280,0
20241112,141900,97502855,2280,2280,2280,2280,0
20241112,141800,97502855,2280,2280,2280,2280,0
20241112,141700,97502855,2280,2280,2280,2280,0
20241112,141600,97502855,2280,2280,2280,2280,0
20241112,141500,97502855,2280,2280,2280,2280,0
20241112,141400,97502855,2280,2280,2280,2280,0
20241112,141300,97502855,2280,2280,2280,2280,0
20241112,141200,97502855,2280,2280,2280,2280,0
20241112,141100,97502855,2280,2280,2280,2280,0
20241112,141000,97502855,2280,2260,2280,2250,198
20241112,140900,97055780,2280,2280,2280,2280,0
20241112,140800,97055780,2280,2280,2280,2280,0
20241112,140700,97055780,2280,2280,2280,2280,0
20241112,140600,97055780,2280,2280,2280,2280,0
20241112,140500,97055780,2280,2280,2280,2280,0
20241112,140400,97055780,2280,2280,2280,2280,0
20241112,140300,97055780,2280,2280,2280,2280,0
20241112,140200,97055780,2280,2280,2280,2280,0
20241112,140100,97055780,2280,2275,2280,2275,3
20241112,140000,97048945,2280,2280,2280,2280,0
20241112,135900,97048945,2280,2280,2280,2280,0
20241112,135800,97048945,2280,2250,2280,2250,205
20241112,135700,96581705,2250,2250,2250,2250,0
20241112,135600,96581705,2250,2250,2250,2250,5
20241112,135500,96570455,2250,2250,2250,2250,0
20241112,135400,96570455,2250,2250,2250,2250,2
20241112,135300,96565955,2250,2250,2250,2250,1
20241112,135200,96563705,2305,2305,2305,2305,0
20241112,135100,96563705,2305,2305,2305,2305,0
20241112,135000,96563705,2305,2305,2305,2305,0
20241112,134900,96563705,2305,2305,2305,2305,0
20241112,134800,96563705,2305,2305,2305,2305,0
20241112,134700,96563705,2305,2305,2305,2305,0
20241112,134600,96563705,2305,2305,2305,2305,0
20241112,134500,96563705,2305,2305,2305,2305,0
20241112,134400,96563705,2305,2305,2305,2305,0
20241112,134300,96563705,2305,2305,2305,2305,0
20241112,134200,96563705,2305,2305,2305,2305,0
20241112,134100,96563705,2305,2305,2305,2305,0
20241112,134000,96563705,2305,2305,2305,2305,0
20241112,133900,96563705,2305,2305,2305,2305,0
20241112,133800,96563705,2305,2305,2305,2305,0
20241112,133700,96563705,2305,2305,2305,2305,0
20241112,133600,96563705,2305,2305,2305,2305,0
20241112,133500,96563705,2305,2305,2305,2305,0
20241112,133400,96563705,2305,2305,2305,2305,0
20241112,133300,96563705,2305,2305,2305,2305,0
20241112,133200,96563705,2305,2305,2305,2305,0
20241112,133100,96563705,2305,2305,2305,2305,0
20241112,133000,96563705,2305,2305,2305,2305,0
20241112,132900,96563705,2305,2305,2305,2305,0
20241112,132800,96563705,2305,2305,2305,2305,0
20241112,132700,96563705,2305,2305,2305,2305,0
20241112,132600,96563705,2305,2305,2305,2305,0
20241112,132500,96563705,2305,2305,2305,2305,0
20241112,132400,96563705,2305,2305,2305,2305,0
20241112,132300,96563705,2305,2305,2305,2305,0
20241112,132200,96563705,2305,2305,2305,2305,0
20241112,132100,96563705,2305,2260,2305,2210,212
20241112,132000,96085580,2270,2270,2270,2270,0
20241112,131900,96085580,2270,2270,2270,2270,0
20241112,131800,96085580,2270,2270,2270,2270,0
20241112,131700,96085580,2270,2270,2270,2270,0
20241112,131600,96085580,2270,2270,2270,2270,0
20241112,131500,96085580,2270,2270,2270,2270,939
20241112,131400,93954050,2270,2265,2270,2265,6
20241112,131300,93940455,2280,2280,2280,2280,0
20241112,131200,93940455,2280,2280,2280,2280,0
20241112,131100,93940455,2280,2280,2280,2280,131
20241112,131000,93641775,2295,2295,2295,2295,0
20241112,130900,93641775,2295,2295,2295,2295,0
20241112,130800,93641775,2295,2295,2295,2295,0
20241112,130700,93641775,2295,2295,2295,2295,0
20241112,130600,93641775,2295,2295,2295,2295,0
20241112,130500,93641775,2295,2295,2295,2295,0
20241112,130400,93641775,2295,2295,2295,2295,0
20241112,130300,93641775,2295,2295,2295,2295,0
20241112,130200,93641775,2295,2295,2295,2295,0
20241112,130100,93641775,2295,2295,2295,2295,0
20241112,130000,93641775,2295,2295,2295,2295,0
20241112,125900,93641775,2295,2295,2295,2295,0
20241112,125800,93641775,2295,2295,2295,2295,0
20241112,125700,93641775,2295,2290,2295,2290,5
20241112,125600,93630315,2265,2265,2265,2265,0
20241112,125500,93630315,2265,2265,2265,2265,28
20241112,125400,93566895,2265,2265,2265,2265,0
20241112,125300,93566895,2265,2265,2265,2265,22
20241112,125200,93517065,2265,2265,2265,2265,0
20241112,125100,93517065,2265,2265,2265,2265,0
20241112,125000,93517065,2265,2265,2265,2265,0
20241112,124900,93517065,2265,2265,2265,2265,0
20241112,124800,93517065,2265,2265,2265,2265,0
20241112,124700,93517065,2265,2265,2265,2265,0
20241112,124600,93517065,2265,2265,2265,2265,0
20241112,124500,93517065,2265,2265,2265,2265,198
20241112,124400,93068595,2265,2265,2265,2265,0
20241112,124300,93068595,2265,2265,2265,2265,1
20241112,124200,93066330,2265,2265,2265,2265,0
20241112,124100,93066330,2265,2265,2265,2265,0
20241112,124000,93066330,2265,2265,2265,2265,0
20241112,123900,93066330,2265,2265,2265,2265,0
20241112,123800,93066330,2265,2265,2265,2265,3
20241112,123700,93059535,2290,2290,2290,2290,1
20241112,123600,93057245,2255,2235,2255,2235,1688
20241112,123500,89259205,2235,2230,2235,2230,564
20241112,123400,88001205,2225,2225,2225,2225,64
20241112,123300,87858805,2250,2280,2280,2250,157
20241112,123200,87503940,2295,2295,2295,2295,0
20241112,123100,87503940,2295,2295,2295,2295,0
20241112,123000,87503940,2295,2295,2295,2295,0
20241112,122900,87503940,2295,2295,2295,2295,76
20241112,122800,87329520,2300,2300,2300,2300,0
20241112,122700,87329520,2300,2300,2300,2300,0
20241112,122600,87329520,2300,2310,2310,2295,3944
20241112,122500,78270730,2325,2325,2325,2325,0
20241112,122400,78270730,2325,2325,2325,2325,0
20241112,122300,78270730,2325,2325,2325,2325,0
20241112,122200,78270730,2325,2325,2325,2325,0
20241112,122100,78270730,2325,2325,2325,2325,0
20241112,122000,78270730,2325,2325,2325,2325,0
20241112,121900,78270730,2325,2325,2325,2325,0
20241112,121800,78270730,2325,2325,2325,2325,0
20241112,121700,78270730,2325,2325,2325,2325,0
20241112,121600,78270730,2325,2325,2325,2325,0
20241112,121500,78270730,2325,2325,2325,2325,0
20241112,121400,78270730,2325,2325,2325,2325,0
20241112,121300,78270730,2325,2325,2325,2325,0
20241112,121200,78270730,2325,2325,2325,2325,0
20241112,121100,78270730,2325,2325,2325,2325,0
20241112,121000,78270730,2325,2325,2325,2325,0
20241112,120900,78270730,2325,2325,2325,2325,0
20241112,120800,78270730,2325,2325,2325,2325,5
20241112,120700,78259105,2325,2320,2325,2320,47
20241112,120600,78150055,2315,2315,2315,2315,0
20241112,120500,78150055,2315,2315,2315,2315,55
20241112,120400,78022730,2315,2315,2315,2315,0
20241112,120300,78022730,2315,2315,2315,2315,0
20241112,120200,78022730,2315,2315,2315,2315,0
20241112,120100,78022730,2315,2315,2315,2315,0
20241112,120000,78022730,2315,2315,2315,2315,0
20241112,115900,78022730,2315,2315,2315,2315,0
20241112,115800,78022730,2315,2315,2315,2315,0
20241112,115700,78022730,2315,2315,2315,2315,23
20241112,115600,77969485,2315,2315,2315,2315,0
20241112,115500,77969485,2315,2315,2315,2315,0
20241112,115400,77969485,2315,2315,2315,2315,22
20241112,115300,77918555,2315,2315,2315,2315,0
20241112,115200,77918555,2315,2315,2315,2315,0
20241112,115100,77918555,2315,2315,2315,2315,0
20241112,115000,77918555,2315,2315,2315,2315,0
20241112,114900,77918555,2315,2315,2315,2315,0
20241112,114800,77918555,2315,2315,2315,2315,0
20241112,114700,77918555,2315,2315,2315,2315,0
20241112,114600,77918555,2315,2315,2315,2315,0
20241112,114500,77918555,2315,2315,2315,2315,0
20241112,114400,77918555,2315,2315,2315,2315,0
20241112,114300,77918555,2315,2315,2315,2315,55
20241112,114200,77791230,2325,2325,2325,2325,0
20241112,114100,77791230,2325,2325,2325,2325,0
20241112,114000,77791230,2325,2325,2325,2325,0
20241112,113900,77791230,2325,2325,2325,2325,0
20241112,113800,77791230,2325,2325,2325,2325,0
20241112,113700,77791230,2325,2325,2325,2325,0
20241112,113600,77791230,2325,2325,2325,2325,0
20241112,113500,77791230,2325,2325,2325,2325,0
20241112,113400,77791230,2325,2325,2325,2325,0
20241112,113300,77791230,2325,2325,2325,2325,0
20241112,113200,77791230,2325,2325,2325,2325,0
20241112,113100,77791230,2325,2325,2325,2325,0
20241112,113000,77791230,2325,2325,2325,2325,0
20241112,112900,77791230,2325,2325,2325,2325,0
20241112,112800,77791230,2325,2325,2325,2325,0
20241112,112700,77791230,2325,2325,2325,2325,0
20241112,112600,77791230,2325,2325,2325,2325,0
20241112,112500,77791230,2325,2315,2325,2315,51
20241112,112400,77673155,2315,2315,2315,2315,0
20241112,112300,77673155,2315,2315,2315,2315,0
20241112,112200,77673155,2315,2315,2315,2315,0
20241112,112100,77673155,2315,2315,2315,2315,0
20241112,112000,77673155,2315,2315,2315,2315,4
20241112,111900,77663895,2315,2315,2315,2315,150
20241112,111800,77316645,2315,2315,2315,2315,0
20241112,111700,77316645,2315,2315,2315,2315,0
20241112,111600,77316645,2315,2315,2315,2315,0
20241112,111500,77316645,2315,2315,2315,2315,0
20241112,111400,77316645,2315,2315,2315,2315,0
20241112,111300,77316645,2315,2315,2315,2315,0
20241112,111200,77316645,2315,2315,2315,2315,0
20241112,111100,77316645,2315,2315,2315,2315,0
20241112,111000,77316645,2315,2315,2315,2315,0
20241112,110900,77316645,2315,2315,2315,2315,1
20241112,110800,77314330,2310,2310,2310,2310,0
20241112,110700,77314330,2310,2310,2310,2310,0
20241112,110600,77314330,2310,2310,2310,2310,2
20241112,110500,77309710,2315,2315,2315,2315,0
20241112,110400,77309710,2315,2315,2315,2315,0
20241112,110300,77309710,2315,2315,2315,2315,0
20241112,110200,77309710,2315,2315,2315,2315,20
20241112,110100,77263410,2315,2315,2315,2315,3
20241112,110000,77256465,2315,2315,2315,2315,0
20241112,105900,77256465,2315,2315,2315,2315,26
20241112,105800,77196275,2325,2325,2325,2325,0
20241112,105700,77196275,2325,2325,2325,2325,0
20241112,105600,77196275,2325,2325,2325,2325,0
20241112,105500,77196275,2325,2325,2325,2325,0
20241112,105400,77196275,2325,2325,2325,2325,0
20241112,105300,77196275,2325,2325,2325,2325,1
20241112,105200,77193950,2295,2325,2330,2295,2465
20241112,105100,71528235,2320,2330,2330,2320,6501
20241112,105000,56435350,2325,2340,2340,2325,1000
20241112,104900,54103740,2355,2355,2355,2355,96
20241112,104800,53877660,2340,2365,2365,2340,14400
20241112,104700,20134100,2375,2375,2375,2375,0
20241112,104600,20134100,2375,2370,2375,2370,25
20241112,104500,20074840,2370,2370,2370,2370,0
20241112,104400,20074840,2370,2370,2370,2370,22
20241112,104300,20022700,2375,2375,2375,2375,0
20241112,104200,20022700,2375,2375,2375,2375,0
20241112,104100,20022700,2375,2375,2375,2375,0
20241112,104000,20022700,2375,2375,2375,2375,0
20241112,103900,20022700,2375,2375,2375,2375,0
20241112,103800,20022700,2375,2375,2375,2375,0
20241112,103700,20022700,2375,2370,2375,2370,15
20241112,103600,19987145,2375,2375,2375,2375,0
20241112,103500,19987145,2375,2375,2375,2375,0
20241112,103400,19987145,2375,2370,2375,2370,56
20241112,103300,19854420,2375,2375,2375,2375,0
20241112,103200,19854420,2375,2375,2375,2375,0
20241112,103100,19854420,2375,2375,2375,2375,0
20241112,103000,19854420,2375,2375,2375,2375,0
20241112,102900,19854420,2375,2375,2375,2375,0
20241112,102800,19854420,2375,2375,2375,2375,0
20241112,102700,19854420,2375,2375,2375,2375,0
20241112,102600,19854420,2375,2365,2375,2365,112
20241112,102500,19589305,2365,2365,2365,2365,61
20241112,102400,19445040,2365,2365,2365,2365,6
20241112,102300,19430850,2350,2360,2360,2350,6500
20241112,102200,4155680,2375,2375,2375,2375,0
20241112,102100,4155680,2375,2375,2375,2375,0
20241112,102000,4155680,2375,2375,2375,2375,0
20241112,101900,4155680,2375,2375,2375,2375,0
20241112,101800,4155680,2375,2375,2375,2375,0
20241112,101700,4155680,2375,2375,2375,2375,0
20241112,101600,4155680,2375,2375,2375,2375,0
20241112,101500,4155680,2375,2375,2375,2375,91
20241112,101400,3939555,2375,2365,2375,2365,305
20241112,101300,3217950,2380,2380,2380,2380,0
20241112,101200,3217950,2380,2380,2380,2380,0
20241112,101100,3217950,2380,2380,2380,2380,0
20241112,101000,3217950,2380,2380,2380,2380,0
20241112,100900,3217950,2380,2380,2380,2380,0
20241112,100800,3217950,2380,2380,2380,2380,0
20241112,100700,3217950,2380,2380,2380,2380,0
20241112,100600,3217950,2380,2380,2380,2380,0
20241112,100500,3217950,2380,2380,2380,2380,1
20241112,100400,3215570,2380,2380,2380,2380,0
20241112,100300,3215570,2380,2370,2380,2370,330
20241112,100200,2432080,2375,2375,2375,2375,0
20241112,100100,2432080,2375,2370,2375,2370,110
20241112,100000,2171365,2375,2375,2375,2375,0
20241112,095900,2171365,2375,2375,2375,2375,0
20241112,095800,2171365,2375,2375,2375,2375,0
20241112,095700,2171365,2375,2375,2375,2375,0
20241112,095600,2171365,2375,2375,2375,2375,0
20241112,095500,2171365,2375,2365,2375,2365,89
20241112,095400,1960625,2380,2380,2380,2380,0
20241112,095300,1960625,2380,2380,2380,2380,0
20241112,095200,1960625,2380,2380,2380,2380,0
20241112,095100,1960625,2380,2380,2380,2380,0
20241112,095000,1960625,2380,2375,2380,2375,6
20241112,094900,1946350,2385,2385,2385,2385,0
20241112,094800,1946350,2385,2385,2385,2385,6
20241112,094700,1932040,2385,2385,2385,2385,0
20241112,094600,1932040,2385,2380,2385,2380,6
20241112,094500,1917755,2385,2385,2385,2385,0
20241112,094400,1917755,2385,2380,2385,2380,51
20241112,094300,1796370,2385,2385,2385,2385,0
20241112,094200,1796370,2385,2385,2385,2385,3
20241112,094100,1789215,2385,2385,2385,2385,0
20241112,094000,1789215,2385,2385,2385,2385,0
20241112,093900,1789215,2385,2380,2385,2380,10
20241112,093800,1765405,2385,2385,2385,2385,0
20241112,093700,1765405,2385,2375,2385,2375,78
20241112,093600,1579895,2385,2385,2385,2385,0
20241112,093500,1579895,2385,2385,2385,2385,0
20241112,093400,1579895,2385,2385,2385,2385,0
20241112,093300,1579895,2385,2375,2385,2375,200
20241112,093200,1104795,2380,2380,2380,2380,4
20241112,093100,1095275,2390,2390,2390,2390,0
20241112,093000,1095275,2390,2390,2390,2390,0
20241112,092900,1095275,2390,2390,2390,2390,0
20241112,092800,1095275,2390,2390,2390,2390,0
20241112,092700,1095275,2390,2390,2390,2390,3
20241112,092600,1088105,2390,2385,2390,2385,56
20241112,092500,954540,2390,2390,2390,2390,0
20241112,092400,954540,2390,2390,2390,2390,0
20241112,092300,954540,2390,2390,2390,2390,5
20241112,092200,942590,2390,2390,2390,2390,0
20241112,092100,942590,2390,2385,2390,2385,6
20241112,092000,928275,2390,2390,2390,2390,0
20241112,091900,928275,2390,2390,2390,2390,0
20241112,091800,928275,2390,2390,2390,2390,0
20241112,091700,928275,2390,2390,2390,2390,0
20241112,091600,928275,2390,2390,2390,2390,0
20241112,091500,928275,2390,2385,2390,2385,16
20241112,091400,890110,2390,2390,2390,2390,0
20241112,091300,890110,2390,2390,2390,2390,0
20241112,091200,890110,2390,2385,2390,2385,5
20241112,091100,878175,2390,2390,2390,2390,0
20241112,091000,878175,2390,2390,2390,2390,0
20241112,090900,878175,2390,2390,2390,2390,0
20241112,090800,878175,2390,2390,2390,2390,0
20241112,090700,878175,2390,2390,2390,2390,0
20241112,090600,878175,2390,2390,2390,2390,0
20241112,090500,878175,2390,2385,2390,2385,16
20241112,090400,840010,2380,2380,2380,2380,6
20241112,090300,825730,2390,2390,2390,2390,0
20241112,090200,825730,2390,2390,2390,2390,0
20241112,090100,825730,2390,2370,2390,2370,65
20241112,090000,671660,2365,2365,2365,2365,284