KissMeData/110020/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,201000,124187986,2040,2040,2040,2040,21
20241112,200900,124187986,2040,2040,2040,2040,0
20241112,200800,124187986,2040,2040,2040,2040,0
20241112,200700,124187986,2040,2040,2040,2040,0
20241112,200600,124187986,2040,2040,2040,2040,0
20241112,200500,124187986,2040,2040,2040,2040,0
20241112,200400,124187986,2040,2040,2040,2040,0
20241112,200300,124187986,2040,2040,2040,2040,0
20241112,200200,124187986,2040,2040,2040,2040,0
20241112,200100,124187986,2040,2040,2040,2040,0
20241112,200000,124187986,2040,2040,2040,2040,0
20241112,195900,124187986,2040,2040,2040,2040,0
20241112,195800,124187986,2040,2040,2040,2040,0
20241112,195700,124187986,2040,2040,2040,2040,0
20241112,195600,124187986,2040,2040,2040,2040,0
20241112,195500,124187986,2040,2040,2040,2040,0
20241112,195400,124187986,2040,2040,2040,2040,0
20241112,195300,124187986,2040,2040,2040,2040,0
20241112,195200,124187986,2040,2040,2040,2040,0
20241112,195100,124187986,2040,2040,2040,2040,0
20241112,195000,124187986,2040,2040,2040,2040,0
20241112,194900,124187986,2040,2040,2040,2040,0
20241112,194800,124187986,2040,2040,2040,2040,0
20241112,194700,124187986,2040,2040,2040,2040,0
20241112,194600,124187986,2040,2040,2040,2040,0
20241112,194500,124187986,2040,2040,2040,2040,0
20241112,194400,124187986,2040,2040,2040,2040,0
20241112,194300,124187986,2040,2040,2040,2040,0
20241112,194200,124187986,2040,2040,2040,2040,0
20241112,194100,124187986,2040,2040,2040,2040,0
20241112,194000,124187986,2040,2040,2040,2040,21
20241112,193900,124187986,2040,2040,2040,2040,0
20241112,193800,124187986,2040,2040,2040,2040,0
20241112,193700,124187986,2040,2040,2040,2040,0
20241112,193600,124187986,2040,2040,2040,2040,0
20241112,193500,124187986,2040,2040,2040,2040,0
20241112,193400,124187986,2040,2040,2040,2040,0
20241112,193300,124187986,2040,2040,2040,2040,0
20241112,193200,124187986,2040,2040,2040,2040,0
20241112,193100,124187986,2040,2040,2040,2040,0
20241112,193000,124187986,2040,2040,2040,2040,0
20241112,192900,124187986,2040,2040,2040,2040,0
20241112,192800,124187986,2040,2040,2040,2040,0
20241112,192700,124187986,2040,2040,2040,2040,0
20241112,192600,124187986,2040,2040,2040,2040,0
20241112,192500,124187986,2040,2040,2040,2040,0
20241112,192400,124187986,2040,2040,2040,2040,0
20241112,192300,124187986,2040,2040,2040,2040,0
20241112,192200,124187986,2040,2040,2040,2040,0
20241112,192100,124187986,2040,2040,2040,2040,0
20241112,192000,124187986,2040,2040,2040,2040,0
20241112,191900,124187986,2040,2040,2040,2040,0
20241112,191800,124187986,2040,2040,2040,2040,0
20241112,191700,124187986,2040,2040,2040,2040,0
20241112,191600,124187986,2040,2040,2040,2040,0
20241112,191500,124187986,2040,2040,2040,2040,0
20241112,191400,124187986,2040,2040,2040,2040,0
20241112,191300,124187986,2040,2040,2040,2040,0
20241112,191200,124187986,2040,2040,2040,2040,0
20241112,191100,124187986,2040,2040,2040,2040,0
20241112,191000,124187986,2040,2040,2040,2040,21
20241112,190900,124187986,2040,2040,2040,2040,0
20241112,190800,124187986,2040,2040,2040,2040,0
20241112,190700,124187986,2040,2040,2040,2040,0
20241112,190600,124187986,2040,2040,2040,2040,0
20241112,190500,124187986,2040,2040,2040,2040,0
20241112,190400,124187986,2040,2040,2040,2040,0
20241112,190300,124187986,2040,2040,2040,2040,0
20241112,190200,124187986,2040,2040,2040,2040,0
20241112,190100,124187986,2040,2040,2040,2040,0
20241112,190000,124187986,2040,2040,2040,2040,0
20241112,185900,124187986,2040,2040,2040,2040,0
20241112,185800,124187986,2040,2040,2040,2040,0
20241112,185700,124187986,2040,2040,2040,2040,0
20241112,185600,124187986,2040,2040,2040,2040,0
20241112,185500,124187986,2040,2040,2040,2040,0
20241112,185400,124187986,2040,2040,2040,2040,0
20241112,185300,124187986,2040,2040,2040,2040,0
20241112,185200,124187986,2040,2040,2040,2040,0
20241112,185100,124187986,2040,2040,2040,2040,0
20241112,185000,124187986,2040,2040,2040,2040,0
20241112,184900,124187986,2040,2040,2040,2040,0
20241112,184800,124187986,2040,2040,2040,2040,0
20241112,184700,124187986,2040,2040,2040,2040,0
20241112,184600,124187986,2040,2040,2040,2040,0
20241112,184500,124187986,2040,2040,2040,2040,0
20241112,184400,124187986,2040,2040,2040,2040,0
20241112,184300,124187986,2040,2040,2040,2040,0
20241112,184200,124187986,2040,2040,2040,2040,0
20241112,184100,124187986,2040,2040,2040,2040,0
20241112,184000,124187986,2040,2040,2040,2040,21
20241112,183900,124187986,2040,2040,2040,2040,0
20241112,183800,124187986,2040,2040,2040,2040,0
20241112,183700,124187986,2040,2040,2040,2040,0
20241112,183600,124187986,2040,2040,2040,2040,0
20241112,183500,124187986,2040,2040,2040,2040,0
20241112,183400,124187986,2040,2040,2040,2040,0
20241112,183300,124187986,2040,2040,2040,2040,0
20241112,183200,124187986,2040,2040,2040,2040,0
20241112,183100,124187986,2040,2040,2040,2040,0
20241112,183000,124187986,2040,2040,2040,2040,0
20241112,182900,124187986,2040,2040,2040,2040,0
20241112,182800,124187986,2040,2040,2040,2040,0
20241112,182700,124187986,2040,2040,2040,2040,0
20241112,182600,124187986,2040,2040,2040,2040,0
20241112,182500,124187986,2040,2040,2040,2040,0
20241112,182400,124187986,2040,2040,2040,2040,0
20241112,182300,124187986,2040,2040,2040,2040,0
20241112,182200,124187986,2040,2040,2040,2040,0
20241112,182100,124187986,2040,2040,2040,2040,0
20241112,182000,124187986,2040,2040,2040,2040,0
20241112,181900,124187986,2040,2040,2040,2040,0
20241112,181800,124187986,2040,2040,2040,2040,0
20241112,181700,124187986,2040,2040,2040,2040,0
20241112,181600,124187986,2040,2040,2040,2040,0
20241112,181500,124187986,2040,2040,2040,2040,0
20241112,181400,124187986,2040,2040,2040,2040,0
20241112,181300,124187986,2040,2040,2040,2040,0
20241112,181200,124187986,2040,2040,2040,2040,0
20241112,181100,124187986,2040,2040,2040,2040,0
20241112,181000,124187986,2040,2040,2040,2040,21
20241112,180900,124187986,2040,2040,2040,2040,0
20241112,180800,124187986,2040,2040,2040,2040,0
20241112,180700,124187986,2040,2040,2040,2040,0
20241112,180600,124187986,2040,2040,2040,2040,0
20241112,180500,124187986,2040,2040,2040,2040,0
20241112,180400,124187986,2040,2040,2040,2040,0
20241112,180300,124187986,2040,2040,2040,2040,0
20241112,180200,124187986,2040,2040,2040,2040,0
20241112,180100,124187986,2040,2040,2040,2040,0
20241112,180000,124187986,2040,2040,2040,2040,0
20241112,175900,124187986,2040,2040,2040,2040,0
20241112,175800,124187986,2040,2040,2040,2040,0
20241112,175700,124187986,2040,2040,2040,2040,0
20241112,175600,124187986,2040,2040,2040,2040,0
20241112,175500,124187986,2040,2040,2040,2040,0
20241112,175400,124187986,2040,2040,2040,2040,0
20241112,175300,124187986,2040,2040,2040,2040,0
20241112,175200,124187986,2040,2040,2040,2040,0
20241112,175100,124187986,2040,2040,2040,2040,0
20241112,175000,124187986,2040,2040,2040,2040,0
20241112,174900,124187986,2040,2040,2040,2040,0
20241112,174800,124187986,2040,2040,2040,2040,0
20241112,174700,124187986,2040,2040,2040,2040,0
20241112,174600,124187986,2040,2040,2040,2040,0
20241112,174500,124187986,2040,2040,2040,2040,0
20241112,174400,124187986,2040,2040,2040,2040,0
20241112,174300,124187986,2040,2040,2040,2040,0
20241112,174200,124187986,2040,2040,2040,2040,0
20241112,174100,124187986,2040,2040,2040,2040,0
20241112,174000,124187986,2040,2040,2040,2040,21
20241112,173900,124187986,2040,2040,2040,2040,0
20241112,173800,124187986,2040,2040,2040,2040,0
20241112,173700,124187986,2040,2040,2040,2040,0
20241112,173600,124187986,2040,2040,2040,2040,0
20241112,173500,124187986,2040,2040,2040,2040,0
20241112,173400,124187986,2040,2040,2040,2040,0
20241112,173300,124187986,2040,2040,2040,2040,0
20241112,173200,124187986,2040,2040,2040,2040,0
20241112,173100,124187986,2040,2040,2040,2040,0
20241112,173000,124187986,2040,2040,2040,2040,0
20241112,172900,124187986,2040,2040,2040,2040,0
20241112,172800,124187986,2040,2040,2040,2040,0
20241112,172700,124187986,2040,2040,2040,2040,0
20241112,172600,124187986,2040,2040,2040,2040,0
20241112,172500,124187986,2040,2040,2040,2040,0
20241112,172400,124187986,2040,2040,2040,2040,0
20241112,172300,124187986,2040,2040,2040,2040,0
20241112,172200,124187986,2040,2040,2040,2040,0
20241112,172100,124187986,2040,2040,2040,2040,0
20241112,172000,124187986,2040,2040,2040,2040,0
20241112,171900,124187986,2040,2040,2040,2040,0
20241112,171800,124187986,2040,2040,2040,2040,0
20241112,171700,124187986,2040,2040,2040,2040,0
20241112,171600,124187986,2040,2040,2040,2040,0
20241112,171500,124187986,2040,2040,2040,2040,0
20241112,171400,124187986,2040,2040,2040,2040,0
20241112,171300,124187986,2040,2040,2040,2040,0
20241112,171200,124187986,2040,2040,2040,2040,0
20241112,171100,124187986,2040,2040,2040,2040,0
20241112,171000,124187986,2040,2040,2040,2040,21
20241112,170900,124187986,2040,2040,2040,2040,0
20241112,170800,124187986,2040,2040,2040,2040,0
20241112,170700,124187986,2040,2040,2040,2040,0
20241112,170600,124187986,2040,2040,2040,2040,0
20241112,170500,124187986,2040,2040,2040,2040,0
20241112,170400,124187986,2040,2040,2040,2040,0
20241112,170300,124187986,2040,2040,2040,2040,0
20241112,170200,124187986,2040,2040,2040,2040,0
20241112,170100,124187986,2040,2040,2040,2040,0
20241112,170000,124187986,2040,2040,2040,2040,0
20241112,165900,124187986,2040,2040,2040,2040,0
20241112,165800,124187986,2040,2040,2040,2040,0
20241112,165700,124187986,2040,2040,2040,2040,0
20241112,165600,124187986,2040,2040,2040,2040,0
20241112,165500,124187986,2040,2040,2040,2040,0
20241112,165400,124187986,2040,2040,2040,2040,0
20241112,165300,124187986,2040,2040,2040,2040,0
20241112,165200,124187986,2040,2040,2040,2040,0
20241112,165100,124187986,2040,2040,2040,2040,0
20241112,165000,124187986,2040,2040,2040,2040,0
20241112,164900,124187986,2040,2040,2040,2040,0
20241112,164800,124187986,2040,2040,2040,2040,0
20241112,164700,124187986,2040,2040,2040,2040,0
20241112,164600,124187986,2040,2040,2040,2040,0
20241112,164500,124187986,2040,2040,2040,2040,0
20241112,164400,124187986,2040,2040,2040,2040,0
20241112,164300,124187986,2040,2040,2040,2040,0
20241112,164200,124187986,2040,2040,2040,2040,0
20241112,164100,124187986,2040,2040,2040,2040,0
20241112,164000,124187986,2040,2040,2040,2040,21
20241112,163900,124187986,2040,2040,2040,2040,0
20241112,163800,124187986,2040,2040,2040,2040,0
20241112,163700,124187986,2040,2040,2040,2040,0
20241112,163600,124187986,2040,2040,2040,2040,0
20241112,163500,124187986,2040,2040,2040,2040,0
20241112,163400,124187986,2040,2040,2040,2040,0
20241112,163300,124187986,2040,2040,2040,2040,0
20241112,163200,124187986,2040,2040,2040,2040,0
20241112,163100,124187986,2040,2040,2040,2040,0
20241112,163000,124187986,2040,2040,2040,2040,0
20241112,162900,124187986,2040,2040,2040,2040,0
20241112,162800,124187986,2040,2040,2040,2040,0
20241112,162700,124187986,2040,2040,2040,2040,0
20241112,162600,124187986,2040,2040,2040,2040,0
20241112,162500,124187986,2040,2040,2040,2040,0
20241112,162400,124187986,2040,2040,2040,2040,0
20241112,162300,124187986,2040,2040,2040,2040,0
20241112,162200,124187986,2040,2040,2040,2040,0
20241112,162100,124187986,2040,2040,2040,2040,0
20241112,162000,124187986,2040,2040,2040,2040,0
20241112,161900,124187986,2040,2040,2040,2040,0
20241112,161800,124187986,2040,2040,2040,2040,0
20241112,161700,124187986,2040,2040,2040,2040,0
20241112,161600,124187986,2040,2040,2040,2040,0
20241112,161500,124187986,2040,2040,2040,2040,0
20241112,161400,124187986,2040,2040,2040,2040,0
20241112,161300,124187986,2040,2040,2040,2040,0
20241112,161200,124187986,2040,2040,2040,2040,0
20241112,161100,124187986,2040,2040,2040,2040,0
20241112,161000,124187986,2040,2040,2040,2040,21
20241112,160900,124187986,2040,2040,2040,2040,0
20241112,160800,124187986,2040,2040,2040,2040,0
20241112,160700,124187986,2040,2040,2040,2040,0
20241112,160600,124187986,2040,2040,2040,2040,0
20241112,160500,124187986,2040,2040,2040,2040,0
20241112,160400,124187986,2040,2040,2040,2040,0
20241112,160300,124187986,2040,2040,2040,2040,0
20241112,160200,124187986,2040,2040,2040,2040,0
20241112,160100,124187986,2040,2040,2040,2040,0
20241112,160000,124187986,2040,2040,2040,2040,0
20241112,155900,124187986,2040,2040,2040,2040,0
20241112,155800,124187986,2040,2040,2040,2040,0
20241112,155700,124187986,2040,2040,2040,2040,0
20241112,155600,124187986,2040,2040,2040,2040,0
20241112,155500,124187986,2040,2040,2040,2040,0
20241112,155400,124187986,2040,2040,2040,2040,0
20241112,155300,124187986,2040,2040,2040,2040,0
20241112,155200,124187986,2040,2040,2040,2040,0
20241112,155100,124187986,2040,2040,2040,2040,0
20241112,155000,124187986,2040,2040,2040,2040,0
20241112,154900,124187986,2040,2040,2040,2040,0
20241112,154800,124187986,2040,2040,2040,2040,0
20241112,154700,124187986,2040,2040,2040,2040,0
20241112,154600,124187986,2040,2040,2040,2040,0
20241112,154500,124187986,2040,2040,2040,2040,0
20241112,154400,124187986,2040,2040,2040,2040,0
20241112,154300,124187986,2040,2040,2040,2040,0
20241112,154200,124187986,2040,2040,2040,2040,0
20241112,154100,124187986,2040,2040,2040,2040,0
20241112,154000,124187986,2040,2040,2040,2040,21
20241112,153900,124187986,2040,2040,2040,2040,0
20241112,153800,124187986,2040,2040,2040,2040,0
20241112,153700,124187986,2040,2040,2040,2040,0
20241112,153600,124187986,2040,2040,2040,2040,0
20241112,153500,124187986,2040,2040,2040,2040,0
20241112,153400,124187986,2040,2040,2040,2040,0
20241112,153300,124187986,2040,2040,2040,2040,0
20241112,153200,124187986,2040,2040,2040,2040,0
20241112,153100,124187986,2040,2040,2040,2040,0
20241112,153000,124187986,2040,2040,2040,2040,21
20241112,152900,124145146,2040,2040,2040,2040,0
20241112,152800,124145146,2040,2040,2040,2040,0
20241112,152700,124145146,2040,2040,2040,2040,0
20241112,152600,124145146,2040,2040,2040,2040,0
20241112,152500,124145146,2040,2040,2040,2040,0
20241112,152400,124145146,2040,2040,2040,2040,0
20241112,152300,124145146,2040,2040,2040,2040,0
20241112,152200,124145146,2040,2040,2040,2040,0
20241112,152100,124145146,2040,2040,2040,2040,0
20241112,152000,124145146,2040,2040,2040,2040,0
20241112,151900,124145146,2040,2040,2040,2040,0
20241112,151800,124145146,2040,2040,2040,2010,2094
20241112,151700,119880791,2040,2035,2040,2000,38
20241112,151600,119803416,1994,2010,2040,1991,9303
20241112,151500,100857101,2005,2005,2005,2005,1
20241112,151400,100855096,1981,1984,1985,1981,53
20241112,151300,100749906,2020,1997,2020,1997,500
20241112,151200,99747942,1997,1973,1997,1973,514
20241112,151100,98724275,1966,2000,2000,1966,664
20241112,151000,97405340,2000,2000,2000,2000,0
20241112,150900,97405340,2000,2010,2010,2000,128
20241112,150800,97148180,2010,2010,2010,2010,1
20241112,150700,97146170,2030,2030,2030,2030,0
20241112,150600,97146170,2030,2030,2030,2030,0
20241112,150500,97146170,2030,2030,2030,2030,0
20241112,150400,97146170,2030,2030,2030,2030,5
20241112,150300,97136020,2030,2030,2030,2030,0
20241112,150200,97136020,2030,2025,2030,2025,495
20241112,150100,96131395,2000,2000,2000,2000,0
20241112,150000,96131395,2000,2000,2000,2000,0
20241112,145900,96131395,2000,2000,2000,2000,0
20241112,145800,96131395,2000,2000,2000,2000,1000
20241112,145700,94131395,2000,2020,2020,2000,4104
20241112,145600,85904980,2020,2025,2025,2020,889
20241112,145500,84108675,2030,2030,2030,2030,0
20241112,145400,84108675,2030,2030,2030,2030,773
20241112,145300,82539485,2030,2040,2040,2030,884
20241112,145200,80740075,2045,2045,2045,2045,698
20241112,145100,79312665,2050,2050,2050,2050,367
20241112,145000,78560315,2050,2050,2050,2050,0
20241112,144900,78560315,2050,2050,2050,2050,0
20241112,144800,78560315,2050,2060,2060,2050,1219
20241112,144700,76056955,2060,2060,2060,2060,0
20241112,144600,76056955,2060,2060,2060,2060,0
20241112,144500,76056955,2060,2060,2060,2060,0
20241112,144400,76056955,2060,2060,2060,2060,0
20241112,144300,76056955,2060,2060,2060,2060,0
20241112,144200,76056955,2060,2060,2060,2060,0
20241112,144100,76056955,2060,2060,2060,2060,0
20241112,144000,76056955,2060,2060,2060,2060,0
20241112,143900,76056955,2060,2060,2060,2060,0
20241112,143800,76056955,2060,2060,2060,2060,27
20241112,143700,76001335,2060,2060,2060,2060,0
20241112,143600,76001335,2060,2060,2060,2060,0
20241112,143500,76001335,2060,2060,2060,2060,0
20241112,143400,76001335,2060,2060,2060,2060,1
20241112,143300,75999275,2060,2060,2060,2060,1
20241112,143200,75997215,2060,2060,2065,2060,406
20241112,143100,75158870,2065,2065,2065,2065,0
20241112,143000,75158870,2065,2060,2065,2060,907
20241112,142900,73286345,2055,2055,2055,2055,0
20241112,142800,73286345,2055,2055,2055,2055,500
20241112,142700,72258845,2050,2050,2050,2050,0
20241112,142600,72258845,2050,2050,2050,2050,131
20241112,142500,71990295,2060,2060,2060,2060,1
20241112,142400,71988235,2055,2055,2055,2055,501
20241112,142300,70958680,2060,2060,2060,2060,0
20241112,142200,70958680,2060,2060,2060,2060,0
20241112,142100,70958680,2060,2060,2060,2055,1159
20241112,142000,68574405,2065,2065,2065,2065,250
20241112,141900,68058155,2065,2065,2065,2065,0
20241112,141800,68058155,2065,2075,2075,2065,542
20241112,141700,66938915,2065,2065,2065,2065,0
20241112,141600,66938915,2065,2065,2065,2065,0
20241112,141500,66938915,2065,2065,2065,2065,4
20241112,141400,66930655,2070,2070,2070,2070,0
20241112,141300,66930655,2070,2070,2070,2070,0
20241112,141200,66930655,2070,2070,2070,2070,0
20241112,141100,66930655,2070,2070,2070,2070,0
20241112,141000,66930655,2070,2070,2070,2070,0
20241112,140900,66930655,2070,2070,2070,2070,0
20241112,140800,66930655,2070,2070,2070,2070,0
20241112,140700,66930655,2070,2070,2070,2070,0
20241112,140600,66930655,2070,2070,2070,2070,0
20241112,140500,66930655,2070,2070,2070,2070,0
20241112,140400,66930655,2070,2070,2070,2070,100
20241112,140300,66723655,2065,2065,2065,2065,0
20241112,140200,66723655,2065,2065,2065,2065,0
20241112,140100,66723655,2065,2065,2065,2065,0
20241112,140000,66723655,2065,2065,2065,2065,0
20241112,135900,66723655,2065,2065,2065,2065,0
20241112,135800,66723655,2065,2065,2065,2065,0
20241112,135700,66723655,2065,2065,2065,2065,0
20241112,135600,66723655,2065,2065,2065,2065,0
20241112,135500,66723655,2065,2065,2065,2065,1
20241112,135400,66721590,2075,2075,2075,2075,300
20241112,135300,66099090,2065,2065,2065,2065,0
20241112,135200,66099090,2065,2065,2065,2065,146
20241112,135100,65797600,2065,2075,2075,2065,1856
20241112,135000,61952450,2080,2080,2080,2080,0
20241112,134900,61952450,2080,2080,2080,2080,0
20241112,134800,61952450,2080,2080,2080,2080,0
20241112,134700,61952450,2080,2080,2080,2080,0
20241112,134600,61952450,2080,2080,2080,2080,0
20241112,134500,61952450,2080,2080,2080,2080,0
20241112,134400,61952450,2080,2080,2080,2080,0
20241112,134300,61952450,2080,2080,2080,2080,0
20241112,134200,61952450,2080,2080,2080,2080,401
20241112,134100,61118370,2090,2090,2090,2090,100
20241112,134000,60909370,2090,2090,2090,2090,50
20241112,133900,60804870,2090,2090,2090,2090,0
20241112,133800,60804870,2090,2090,2090,2090,0
20241112,133700,60804870,2090,2090,2090,2090,0
20241112,133600,60804870,2090,2090,2090,2090,0
20241112,133500,60804870,2090,2090,2090,2090,0
20241112,133400,60804870,2090,2090,2090,2090,1
20241112,133300,60802780,2090,2090,2090,2090,0
20241112,133200,60802780,2090,2090,2090,2090,0
20241112,133100,60802780,2090,2090,2090,2090,5
20241112,133000,60792330,2085,2085,2085,2085,448
20241112,132900,59858250,2085,2085,2085,2085,0
20241112,132800,59858250,2085,2085,2085,2085,0
20241112,132700,59858250,2085,2085,2085,2085,0
20241112,132600,59858250,2085,2085,2085,2085,0
20241112,132500,59858250,2085,2085,2085,2085,0
20241112,132400,59858250,2085,2085,2085,2085,500
20241112,132300,58815750,2085,2085,2085,2085,9
20241112,132200,58796985,2085,2085,2085,2085,0
20241112,132100,58796985,2085,2085,2085,2085,0
20241112,132000,58796985,2085,2085,2085,2085,239
20241112,131900,58298670,2085,2085,2085,2085,0
20241112,131800,58298670,2085,2085,2085,2085,0
20241112,131700,58298670,2085,2085,2085,2085,1
20241112,131600,58296585,2085,2085,2085,2085,0
20241112,131500,58296585,2085,2085,2085,2085,0
20241112,131400,58296585,2085,2085,2085,2085,0
20241112,131300,58296585,2085,2085,2085,2085,0
20241112,131200,58296585,2085,2085,2085,2085,0
20241112,131100,58296585,2085,2085,2085,2085,0
20241112,131000,58296585,2085,2085,2085,2085,0
20241112,130900,58296585,2085,2085,2085,2085,48
20241112,130800,58196505,2085,2085,2085,2085,0
20241112,130700,58196505,2085,2085,2085,2085,100
20241112,130600,57988005,2085,2085,2085,2085,0
20241112,130500,57988005,2085,2085,2085,2085,0
20241112,130400,57988005,2085,2085,2085,2085,0
20241112,130300,57988005,2085,2085,2085,2085,1
20241112,130200,57985920,2085,2085,2085,2085,0
20241112,130100,57985920,2085,2085,2085,2085,250
20241112,130000,57464670,2080,2080,2080,2080,0
20241112,125900,57464670,2080,2080,2080,2080,0
20241112,125800,57464670,2080,2080,2080,2080,0
20241112,125700,57464670,2080,2080,2080,2080,0
20241112,125600,57464670,2080,2080,2080,2080,0
20241112,125500,57464670,2080,2080,2080,2080,0
20241112,125400,57464670,2080,2080,2080,2080,0
20241112,125300,57464670,2080,2085,2085,2080,200
20241112,125200,57048665,2075,2075,2075,2075,0
20241112,125100,57048665,2075,2075,2075,2075,0
20241112,125000,57048665,2075,2075,2075,2075,0
20241112,124900,57048665,2075,2075,2075,2075,0
20241112,124800,57048665,2075,2075,2075,2075,0
20241112,124700,57048665,2075,2075,2075,2075,0
20241112,124600,57048665,2075,2075,2075,2075,0
20241112,124500,57048665,2075,2075,2075,2075,0
20241112,124400,57048665,2075,2100,2100,2075,823
20241112,124300,55332695,2100,2100,2100,2100,0
20241112,124200,55332695,2100,2100,2100,2100,0
20241112,124100,55332695,2100,2100,2100,2100,0
20241112,124000,55332695,2100,2100,2100,2100,0
20241112,123900,55332695,2100,2100,2100,2100,0
20241112,123800,55332695,2100,2100,2100,2100,9
20241112,123700,55313795,2110,2105,2110,2105,23
20241112,123600,55265275,2110,2110,2110,2110,0
20241112,123500,55265275,2110,2110,2110,2110,83
20241112,123400,55090145,2110,2110,2110,2110,0
20241112,123300,55090145,2110,2110,2110,2110,0
20241112,123200,55090145,2110,2110,2110,2110,0
20241112,123100,55090145,2110,2110,2110,2110,19
20241112,123000,55050055,2120,2120,2120,2120,0
20241112,122900,55050055,2120,2120,2120,2120,0
20241112,122800,55050055,2120,2120,2120,2120,0
20241112,122700,55050055,2120,2120,2120,2120,0
20241112,122600,55050055,2120,2120,2120,2120,100
20241112,122500,54838055,2110,2110,2110,2110,0
20241112,122400,54838055,2110,2110,2110,2110,0
20241112,122300,54838055,2110,2110,2110,2110,73
20241112,122200,54684025,2110,2110,2110,2110,0
20241112,122100,54684025,2110,2110,2110,2110,0
20241112,122000,54684025,2110,2110,2110,2110,0
20241112,121900,54684025,2110,2110,2110,2110,0
20241112,121800,54684025,2110,2110,2110,2110,0
20241112,121700,54684025,2110,2110,2110,2110,0
20241112,121600,54684025,2110,2110,2110,2110,0
20241112,121500,54684025,2110,2110,2110,2110,0
20241112,121400,54684025,2110,2110,2110,2110,78
20241112,121300,54519445,2110,2110,2110,2110,19
20241112,121200,54479355,2100,2100,2100,2100,109
20241112,121100,54250455,2095,2095,2095,2095,0
20241112,121000,54250455,2095,2095,2095,2095,3731
20241112,120900,46434010,2090,2090,2090,2090,0
20241112,120800,46434010,2090,2090,2090,2090,0
20241112,120700,46434010,2090,2090,2090,2090,0
20241112,120600,46434010,2090,2090,2090,2090,0
20241112,120500,46434010,2090,2090,2090,2090,0
20241112,120400,46434010,2090,2090,2090,2090,0
20241112,120300,46434010,2090,2090,2090,2090,0
20241112,120200,46434010,2090,2090,2090,2090,0
20241112,120100,46434010,2090,2090,2090,2090,0
20241112,120000,46434010,2090,2090,2090,2090,0
20241112,115900,46434010,2090,2090,2090,2090,0
20241112,115800,46434010,2090,2095,2095,2090,364
20241112,115700,45671885,2095,2095,2095,2095,0
20241112,115600,45671885,2095,2095,2095,2095,0
20241112,115500,45671885,2095,2095,2095,2095,0
20241112,115400,45671885,2095,2095,2095,2095,500
20241112,115300,44624385,2095,2095,2095,2095,0
20241112,115200,44624385,2095,2095,2095,2095,0
20241112,115100,44624385,2095,2095,2095,2095,0
20241112,115000,44624385,2095,2095,2095,2095,1
20241112,114900,44622290,2095,2095,2095,2095,0
20241112,114800,44622290,2095,2095,2095,2095,1128
20241112,114700,42259130,2095,2095,2095,2095,3264
20241112,114600,35421050,2090,2090,2090,2090,0
20241112,114500,35421050,2090,2090,2090,2090,0
20241112,114400,35421050,2090,2090,2090,2090,876
20241112,114300,33590210,2085,2085,2085,2085,0
20241112,114200,33590210,2085,2085,2085,2085,0
20241112,114100,33590210,2085,2085,2085,2085,0
20241112,114000,33590210,2085,2085,2085,2085,0
20241112,113900,33590210,2085,2085,2085,2085,0
20241112,113800,33590210,2085,2085,2085,2085,110
20241112,113700,33360860,2090,2090,2090,2090,0
20241112,113600,33360860,2090,2090,2090,2090,0
20241112,113500,33360860,2090,2090,2090,2090,1
20241112,113400,33358770,2085,2085,2085,2085,0
20241112,113300,33358770,2085,2085,2085,2085,0
20241112,113200,33358770,2085,2085,2085,2085,0
20241112,113100,33358770,2085,2085,2085,2085,3
20241112,113000,33352515,2090,2090,2090,2090,30
20241112,112900,33289815,2085,2085,2085,2085,0
20241112,112800,33289815,2085,2085,2085,2085,0
20241112,112700,33289815,2085,2085,2085,2085,0
20241112,112600,33289815,2085,2085,2085,2085,0
20241112,112500,33289815,2085,2085,2085,2085,0
20241112,112400,33289815,2085,2085,2085,2085,0
20241112,112300,33289815,2085,2085,2085,2085,0
20241112,112200,33289815,2085,2085,2085,2085,0
20241112,112100,33289815,2085,2085,2085,2085,2
20241112,112000,33285645,2090,2090,2090,2090,0
20241112,111900,33285645,2090,2090,2090,2090,0
20241112,111800,33285645,2090,2090,2090,2090,0
20241112,111700,33285645,2090,2090,2090,2090,0
20241112,111600,33285645,2090,2090,2090,2090,0
20241112,111500,33285645,2090,2090,2090,2090,0
20241112,111400,33285645,2090,2090,2090,2090,0
20241112,111300,33285645,2090,2090,2090,2090,0
20241112,111200,33285645,2090,2090,2090,2090,0
20241112,111100,33285645,2090,2090,2090,2090,0
20241112,111000,33285645,2090,2090,2090,2090,1
20241112,110900,33283555,2090,2090,2090,2090,0
20241112,110800,33283555,2090,2090,2090,2090,5
20241112,110700,33273105,2090,2090,2090,2090,0
20241112,110600,33273105,2090,2090,2090,2090,0
20241112,110500,33273105,2090,2090,2090,2090,100
20241112,110400,33064105,2080,2080,2080,2080,0
20241112,110300,33064105,2080,2080,2080,2080,0
20241112,110200,33064105,2080,2080,2080,2080,0
20241112,110100,33064105,2080,2080,2080,2080,0
20241112,110000,33064105,2080,2080,2080,2080,0
20241112,105900,33064105,2080,2080,2080,2080,2700
20241112,105800,27448105,2070,2070,2070,2070,0
20241112,105700,27448105,2070,2070,2070,2070,0
20241112,105600,27448105,2070,2080,2080,2070,2
20241112,105500,27443955,2075,2075,2075,2075,0
20241112,105400,27443955,2075,2075,2075,2075,0
20241112,105300,27443955,2075,2075,2075,2075,0
20241112,105200,27443955,2075,2075,2075,2075,0
20241112,105100,27443955,2075,2075,2075,2075,2
20241112,105000,27439805,2075,2075,2075,2075,1
20241112,104900,27437730,2070,2070,2070,2070,0
20241112,104800,27437730,2070,2070,2070,2070,0
20241112,104700,27437730,2070,2070,2070,2070,876
20241112,104600,25624410,2075,2075,2075,2075,0
20241112,104500,25624410,2075,2075,2075,2075,0
20241112,104400,25624410,2075,2075,2075,2075,0
20241112,104300,25624410,2075,2075,2075,2075,0
20241112,104200,25624410,2075,2075,2075,2075,0
20241112,104100,25624410,2075,2075,2075,2075,2
20241112,104000,25620260,2075,2080,2080,2075,1789
20241112,103900,21904995,2080,2080,2080,2080,0
20241112,103800,21904995,2080,2080,2080,2080,0
20241112,103700,21904995,2080,2080,2080,2080,1
20241112,103600,21902915,2095,2090,2095,2090,990
20241112,103500,19831135,2080,2080,2080,2080,240
20241112,103400,19331935,2080,2080,2080,2080,0
20241112,103300,19331935,2080,2080,2080,2080,0
20241112,103200,19331935,2080,2080,2080,2080,0
20241112,103100,19331935,2080,2080,2080,2080,0
20241112,103000,19331935,2080,2080,2080,2080,0
20241112,102900,19331935,2080,2080,2080,2080,0
20241112,102800,19331935,2080,2080,2080,2080,0
20241112,102700,19331935,2080,2080,2080,2080,17
20241112,102600,19296575,2095,2095,2095,2095,0
20241112,102500,19296575,2095,2095,2095,2095,0
20241112,102400,19296575,2095,2095,2095,2095,0
20241112,102300,19296575,2095,2095,2095,2095,0
20241112,102200,19296575,2095,2095,2095,2095,0
20241112,102100,19296575,2095,2095,2095,2095,0
20241112,102000,19296575,2095,2095,2095,2095,1
20241112,101900,19294480,2080,2080,2080,2080,0
20241112,101800,19294480,2080,2080,2080,2080,0
20241112,101700,19294480,2080,2080,2080,2080,0
20241112,101600,19294480,2080,2080,2080,2080,200
20241112,101500,18878480,2080,2080,2080,2080,0
20241112,101400,18878480,2080,2080,2080,2080,0
20241112,101300,18878480,2080,2080,2080,2080,0
20241112,101200,18878480,2080,2080,2080,2080,96
20241112,101100,18678800,2080,2080,2080,2080,0
20241112,101000,18678800,2080,2080,2080,2080,10
20241112,100900,18658000,2075,2095,2095,2075,2187
20241112,100800,14097355,2100,2100,2100,2100,394
20241112,100700,13269955,2095,2095,2095,2095,10
20241112,100600,13249005,2090,2090,2090,2090,300
20241112,100500,12622005,2095,2095,2095,2095,0
20241112,100400,12622005,2095,2095,2095,2095,0
20241112,100300,12622005,2095,2095,2095,2095,0
20241112,100200,12622005,2095,2095,2095,2095,0
20241112,100100,12622005,2095,2095,2095,2095,19
20241112,100000,12582200,2075,2075,2075,2075,0
20241112,095900,12582200,2075,2075,2075,2075,0
20241112,095800,12582200,2075,2080,2080,2075,5
20241112,095700,12571810,2085,2085,2085,2085,0
20241112,095600,12571810,2085,2085,2085,2085,151
20241112,095500,12256975,2085,2085,2085,2085,0
20241112,095400,12256975,2085,2085,2085,2085,0
20241112,095300,12256975,2085,2085,2085,2085,0
20241112,095200,12256975,2085,2085,2085,2085,0
20241112,095100,12256975,2085,2085,2085,2085,0
20241112,095000,12256975,2085,2085,2085,2085,51
20241112,094900,12150640,2085,2085,2085,2085,0
20241112,094800,12150640,2085,2085,2085,2085,0
20241112,094700,12150640,2085,2085,2085,2085,0
20241112,094600,12150640,2085,2090,2090,2085,535
20241112,094500,11032655,2105,2105,2105,2105,0
20241112,094400,11032655,2105,2105,2105,2105,0
20241112,094300,11032655,2105,2105,2105,2105,0
20241112,094200,11032655,2105,2105,2105,2105,5
20241112,094100,11022130,2100,2100,2100,2100,12
20241112,094000,10996930,2095,2095,2095,2095,0
20241112,093900,10996930,2095,2095,2095,2095,1
20241112,093800,10994835,2095,2095,2095,2095,0
20241112,093700,10994835,2095,2095,2095,2095,0
20241112,093600,10994835,2095,2085,2095,2085,4
20241112,093500,10986475,2085,2085,2085,2085,22
20241112,093400,10940605,2085,2105,2105,2070,1522
20241112,093300,7758400,2100,2100,2100,2100,0
20241112,093200,7758400,2100,2110,2110,2100,182
20241112,093100,7376140,2110,2110,2110,2110,1
20241112,093000,7374030,2115,2115,2115,2115,228
20241112,092900,6891810,2110,2110,2110,2110,84
20241112,092800,6714570,2115,2115,2120,2115,17
20241112,092700,6678540,2115,2115,2115,2115,1
20241112,092600,6676425,2115,2115,2115,2115,1
20241112,092500,6674310,2110,2105,2110,2105,318
20241112,092400,6003340,2110,2110,2110,2110,0
20241112,092300,6003340,2110,2110,2110,2110,0
20241112,092200,6003340,2110,2110,2110,2110,370
20241112,092100,5222640,2110,2110,2110,2110,0
20241112,092000,5222640,2110,2140,2140,2110,571
20241112,091900,4003475,2115,2115,2115,2115,0
20241112,091800,4003475,2115,2110,2115,2110,83
20241112,091700,3828280,2110,2105,2110,2105,26
20241112,091600,3773545,2110,2110,2110,2110,0
20241112,091500,3773545,2110,2105,2110,2105,19
20241112,091400,3733540,2110,2150,2150,2105,727
20241112,091300,2199490,2125,2125,2125,2125,0
20241112,091200,2199490,2125,2125,2125,2125,0
20241112,091100,2199490,2125,2125,2125,2125,0
20241112,091000,2199490,2125,2125,2125,2125,0
20241112,090900,2199490,2125,2125,2125,2125,0
20241112,090800,2199490,2125,2125,2125,2125,0
20241112,090700,2199490,2125,2130,2130,2125,4
20241112,090600,2190985,2135,2140,2140,2135,14
20241112,090500,2161090,2140,2140,2140,2140,1
20241112,090400,2158950,2145,2145,2145,2145,10
20241112,090300,2137500,2145,2145,2145,2145,0
20241112,090200,2137500,2145,2145,2145,2145,55
20241112,090100,2019525,2145,2145,2145,2145,5
20241112,090000,2008800,2160,2160,2160,2160,920