KissMeData/130740/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,201700,34646400,2075,2075,2075,2075,183
20241108,201600,34646400,2075,2075,2075,2075,0
20241108,201500,34646400,2075,2075,2075,2075,0
20241108,201400,34646400,2075,2075,2075,2075,0
20241108,201300,34646400,2075,2075,2075,2075,0
20241108,201200,34646400,2075,2075,2075,2075,0
20241108,201100,34646400,2075,2075,2075,2075,0
20241108,201000,34646400,2075,2075,2075,2075,0
20241108,200900,34646400,2075,2075,2075,2075,0
20241108,200800,34646400,2075,2075,2075,2075,0
20241108,200700,34646400,2075,2075,2075,2075,0
20241108,200600,34646400,2075,2075,2075,2075,0
20241108,200500,34646400,2075,2075,2075,2075,0
20241108,200400,34646400,2075,2075,2075,2075,0
20241108,200300,34646400,2075,2075,2075,2075,0
20241108,200200,34646400,2075,2075,2075,2075,0
20241108,200100,34646400,2075,2075,2075,2075,0
20241108,200000,34646400,2075,2075,2075,2075,0
20241108,195900,34646400,2075,2075,2075,2075,0
20241108,195800,34646400,2075,2075,2075,2075,0
20241108,195700,34646400,2075,2075,2075,2075,0
20241108,195600,34646400,2075,2075,2075,2075,0
20241108,195500,34646400,2075,2075,2075,2075,0
20241108,195400,34646400,2075,2075,2075,2075,0
20241108,195300,34646400,2075,2075,2075,2075,0
20241108,195200,34646400,2075,2075,2075,2075,0
20241108,195100,34646400,2075,2075,2075,2075,0
20241108,195000,34646400,2075,2075,2075,2075,0
20241108,194900,34646400,2075,2075,2075,2075,0
20241108,194800,34646400,2075,2075,2075,2075,0
20241108,194700,34646400,2075,2075,2075,2075,183
20241108,194600,34646400,2075,2075,2075,2075,0
20241108,194500,34646400,2075,2075,2075,2075,0
20241108,194400,34646400,2075,2075,2075,2075,0
20241108,194300,34646400,2075,2075,2075,2075,0
20241108,194200,34646400,2075,2075,2075,2075,0
20241108,194100,34646400,2075,2075,2075,2075,0
20241108,194000,34646400,2075,2075,2075,2075,0
20241108,193900,34646400,2075,2075,2075,2075,0
20241108,193800,34646400,2075,2075,2075,2075,0
20241108,193700,34646400,2075,2075,2075,2075,0
20241108,193600,34646400,2075,2075,2075,2075,0
20241108,193500,34646400,2075,2075,2075,2075,0
20241108,193400,34646400,2075,2075,2075,2075,0
20241108,193300,34646400,2075,2075,2075,2075,0
20241108,193200,34646400,2075,2075,2075,2075,0
20241108,193100,34646400,2075,2075,2075,2075,0
20241108,193000,34646400,2075,2075,2075,2075,0
20241108,192900,34646400,2075,2075,2075,2075,0
20241108,192800,34646400,2075,2075,2075,2075,0
20241108,192700,34646400,2075,2075,2075,2075,0
20241108,192600,34646400,2075,2075,2075,2075,0
20241108,192500,34646400,2075,2075,2075,2075,0
20241108,192400,34646400,2075,2075,2075,2075,0
20241108,192300,34646400,2075,2075,2075,2075,0
20241108,192200,34646400,2075,2075,2075,2075,0
20241108,192100,34646400,2075,2075,2075,2075,0
20241108,192000,34646400,2075,2075,2075,2075,0
20241108,191900,34646400,2075,2075,2075,2075,0
20241108,191800,34646400,2075,2075,2075,2075,0
20241108,191700,34646400,2075,2075,2075,2075,183
20241108,191600,34646400,2075,2075,2075,2075,0
20241108,191500,34646400,2075,2075,2075,2075,0
20241108,191400,34646400,2075,2075,2075,2075,0
20241108,191300,34646400,2075,2075,2075,2075,0
20241108,191200,34646400,2075,2075,2075,2075,0
20241108,191100,34646400,2075,2075,2075,2075,0
20241108,191000,34646400,2075,2075,2075,2075,0
20241108,190900,34646400,2075,2075,2075,2075,0
20241108,190800,34646400,2075,2075,2075,2075,0
20241108,190700,34646400,2075,2075,2075,2075,0
20241108,190600,34646400,2075,2075,2075,2075,0
20241108,190500,34646400,2075,2075,2075,2075,0
20241108,190400,34646400,2075,2075,2075,2075,0
20241108,190300,34646400,2075,2075,2075,2075,0
20241108,190200,34646400,2075,2075,2075,2075,0
20241108,190100,34646400,2075,2075,2075,2075,0
20241108,190000,34646400,2075,2075,2075,2075,0
20241108,185900,34646400,2075,2075,2075,2075,0
20241108,185800,34646400,2075,2075,2075,2075,0
20241108,185700,34646400,2075,2075,2075,2075,0
20241108,185600,34646400,2075,2075,2075,2075,0
20241108,185500,34646400,2075,2075,2075,2075,0
20241108,185400,34646400,2075,2075,2075,2075,0
20241108,185300,34646400,2075,2075,2075,2075,0
20241108,185200,34646400,2075,2075,2075,2075,0
20241108,185100,34646400,2075,2075,2075,2075,0
20241108,185000,34646400,2075,2075,2075,2075,0
20241108,184900,34646400,2075,2075,2075,2075,0
20241108,184800,34646400,2075,2075,2075,2075,0
20241108,184700,34646400,2075,2075,2075,2075,183
20241108,184600,34646400,2075,2075,2075,2075,0
20241108,184500,34646400,2075,2075,2075,2075,0
20241108,184400,34646400,2075,2075,2075,2075,0
20241108,184300,34646400,2075,2075,2075,2075,0
20241108,184200,34646400,2075,2075,2075,2075,0
20241108,184100,34646400,2075,2075,2075,2075,0
20241108,184000,34646400,2075,2075,2075,2075,0
20241108,183900,34646400,2075,2075,2075,2075,0
20241108,183800,34646400,2075,2075,2075,2075,0
20241108,183700,34646400,2075,2075,2075,2075,0
20241108,183600,34646400,2075,2075,2075,2075,0
20241108,183500,34646400,2075,2075,2075,2075,0
20241108,183400,34646400,2075,2075,2075,2075,0
20241108,183300,34646400,2075,2075,2075,2075,0
20241108,183200,34646400,2075,2075,2075,2075,0
20241108,183100,34646400,2075,2075,2075,2075,0
20241108,183000,34646400,2075,2075,2075,2075,0
20241108,182900,34646400,2075,2075,2075,2075,0
20241108,182800,34646400,2075,2075,2075,2075,0
20241108,182700,34646400,2075,2075,2075,2075,0
20241108,182600,34646400,2075,2075,2075,2075,0
20241108,182500,34646400,2075,2075,2075,2075,0
20241108,182400,34646400,2075,2075,2075,2075,0
20241108,182300,34646400,2075,2075,2075,2075,0
20241108,182200,34646400,2075,2075,2075,2075,0
20241108,182100,34646400,2075,2075,2075,2075,0
20241108,182000,34646400,2075,2075,2075,2075,0
20241108,181900,34646400,2075,2075,2075,2075,0
20241108,181800,34646400,2075,2075,2075,2075,0
20241108,181700,34646400,2075,2075,2075,2075,183
20241108,181600,34646400,2075,2075,2075,2075,0
20241108,181500,34646400,2075,2075,2075,2075,0
20241108,181400,34646400,2075,2075,2075,2075,0
20241108,181300,34646400,2075,2075,2075,2075,0
20241108,181200,34646400,2075,2075,2075,2075,0
20241108,181100,34646400,2075,2075,2075,2075,0
20241108,181000,34646400,2075,2075,2075,2075,0
20241108,180900,34646400,2075,2075,2075,2075,0
20241108,180800,34646400,2075,2075,2075,2075,0
20241108,180700,34646400,2075,2075,2075,2075,0
20241108,180600,34646400,2075,2075,2075,2075,0
20241108,180500,34646400,2075,2075,2075,2075,0
20241108,180400,34646400,2075,2075,2075,2075,0
20241108,180300,34646400,2075,2075,2075,2075,0
20241108,180200,34646400,2075,2075,2075,2075,0
20241108,180100,34646400,2075,2075,2075,2075,0
20241108,180000,34646400,2075,2075,2075,2075,0
20241108,175900,34646400,2075,2075,2075,2075,0
20241108,175800,34646400,2075,2075,2075,2075,0
20241108,175700,34646400,2075,2075,2075,2075,0
20241108,175600,34646400,2075,2075,2075,2075,0
20241108,175500,34646400,2075,2075,2075,2075,0
20241108,175400,34646400,2075,2075,2075,2075,0
20241108,175300,34646400,2075,2075,2075,2075,0
20241108,175200,34646400,2075,2075,2075,2075,0
20241108,175100,34646400,2075,2075,2075,2075,0
20241108,175000,34646400,2075,2075,2075,2075,0
20241108,174900,34646400,2075,2075,2075,2075,0
20241108,174800,34646400,2075,2075,2075,2075,0
20241108,174700,34646400,2075,2075,2075,2075,183
20241108,174600,34646400,2075,2075,2075,2075,0
20241108,174500,34646400,2075,2075,2075,2075,0
20241108,174400,34646400,2075,2075,2075,2075,0
20241108,174300,34646400,2075,2075,2075,2075,0
20241108,174200,34646400,2075,2075,2075,2075,0
20241108,174100,34646400,2075,2075,2075,2075,0
20241108,174000,34646400,2075,2075,2075,2075,0
20241108,173900,34646400,2075,2075,2075,2075,0
20241108,173800,34646400,2075,2075,2075,2075,0
20241108,173700,34646400,2075,2075,2075,2075,0
20241108,173600,34646400,2075,2075,2075,2075,0
20241108,173500,34646400,2075,2075,2075,2075,0
20241108,173400,34646400,2075,2075,2075,2075,0
20241108,173300,34646400,2075,2075,2075,2075,0
20241108,173200,34646400,2075,2075,2075,2075,0
20241108,173100,34646400,2075,2075,2075,2075,0
20241108,173000,34646400,2075,2075,2075,2075,0
20241108,172900,34646400,2075,2075,2075,2075,0
20241108,172800,34646400,2075,2075,2075,2075,0
20241108,172700,34646400,2075,2075,2075,2075,0
20241108,172600,34646400,2075,2075,2075,2075,0
20241108,172500,34646400,2075,2075,2075,2075,0
20241108,172400,34646400,2075,2075,2075,2075,0
20241108,172300,34646400,2075,2075,2075,2075,0
20241108,172200,34646400,2075,2075,2075,2075,0
20241108,172100,34646400,2075,2075,2075,2075,0
20241108,172000,34646400,2075,2075,2075,2075,0
20241108,171900,34646400,2075,2075,2075,2075,0
20241108,171800,34646400,2075,2075,2075,2075,0
20241108,171700,34646400,2075,2075,2075,2075,183
20241108,171600,34646400,2075,2075,2075,2075,0
20241108,171500,34646400,2075,2075,2075,2075,0
20241108,171400,34646400,2075,2075,2075,2075,0
20241108,171300,34646400,2075,2075,2075,2075,0
20241108,171200,34646400,2075,2075,2075,2075,0
20241108,171100,34646400,2075,2075,2075,2075,0
20241108,171000,34646400,2075,2075,2075,2075,0
20241108,170900,34646400,2075,2075,2075,2075,0
20241108,170800,34646400,2075,2075,2075,2075,0
20241108,170700,34646400,2075,2075,2075,2075,0
20241108,170600,34646400,2075,2075,2075,2075,0
20241108,170500,34646400,2075,2075,2075,2075,0
20241108,170400,34646400,2075,2075,2075,2075,0
20241108,170300,34646400,2075,2075,2075,2075,0
20241108,170200,34646400,2075,2075,2075,2075,0
20241108,170100,34646400,2075,2075,2075,2075,0
20241108,170000,34646400,2075,2075,2075,2075,0
20241108,165900,34646400,2075,2075,2075,2075,0
20241108,165800,34646400,2075,2075,2075,2075,0
20241108,165700,34646400,2075,2075,2075,2075,0
20241108,165600,34646400,2075,2075,2075,2075,0
20241108,165500,34646400,2075,2075,2075,2075,0
20241108,165400,34646400,2075,2075,2075,2075,0
20241108,165300,34646400,2075,2075,2075,2075,0
20241108,165200,34646400,2075,2075,2075,2075,0
20241108,165100,34646400,2075,2075,2075,2075,0
20241108,165000,34646400,2075,2075,2075,2075,0
20241108,164900,34646400,2075,2075,2075,2075,0
20241108,164800,34646400,2075,2075,2075,2075,0
20241108,164700,34646400,2075,2075,2075,2075,183
20241108,164600,34646400,2075,2075,2075,2075,0
20241108,164500,34646400,2075,2075,2075,2075,0
20241108,164400,34646400,2075,2075,2075,2075,0
20241108,164300,34646400,2075,2075,2075,2075,0
20241108,164200,34646400,2075,2075,2075,2075,0
20241108,164100,34646400,2075,2075,2075,2075,0
20241108,164000,34646400,2075,2075,2075,2075,0
20241108,163900,34646400,2075,2075,2075,2075,0
20241108,163800,34646400,2075,2075,2075,2075,0
20241108,163700,34646400,2075,2075,2075,2075,0
20241108,163600,34646400,2075,2075,2075,2075,0
20241108,163500,34646400,2075,2075,2075,2075,0
20241108,163400,34646400,2075,2075,2075,2075,0
20241108,163300,34646400,2075,2075,2075,2075,0
20241108,163200,34646400,2075,2075,2075,2075,0
20241108,163100,34646400,2075,2075,2075,2075,0
20241108,163000,34646400,2075,2075,2075,2075,0
20241108,162900,34646400,2075,2075,2075,2075,0
20241108,162800,34646400,2075,2075,2075,2075,0
20241108,162700,34646400,2075,2075,2075,2075,0
20241108,162600,34646400,2075,2075,2075,2075,0
20241108,162500,34646400,2075,2075,2075,2075,0
20241108,162400,34646400,2075,2075,2075,2075,0
20241108,162300,34646400,2075,2075,2075,2075,0
20241108,162200,34646400,2075,2075,2075,2075,0
20241108,162100,34646400,2075,2075,2075,2075,0
20241108,162000,34646400,2075,2075,2075,2075,0
20241108,161900,34646400,2075,2075,2075,2075,0
20241108,161800,34646400,2075,2075,2075,2075,0
20241108,161700,34646400,2075,2075,2075,2075,183
20241108,161600,34646400,2075,2075,2075,2075,0
20241108,161500,34646400,2075,2075,2075,2075,0
20241108,161400,34646400,2075,2075,2075,2075,0
20241108,161300,34646400,2075,2075,2075,2075,0
20241108,161200,34646400,2075,2075,2075,2075,0
20241108,161100,34646400,2075,2075,2075,2075,0
20241108,161000,34646400,2075,2075,2075,2075,0
20241108,160900,34646400,2075,2075,2075,2075,0
20241108,160800,34646400,2075,2075,2075,2075,0
20241108,160700,34646400,2075,2075,2075,2075,0
20241108,160600,34646400,2075,2075,2075,2075,0
20241108,160500,34646400,2075,2075,2075,2075,0
20241108,160400,34646400,2075,2075,2075,2075,0
20241108,160300,34646400,2075,2075,2075,2075,0
20241108,160200,34646400,2075,2075,2075,2075,0
20241108,160100,34646400,2075,2075,2075,2075,0
20241108,160000,34646400,2075,2075,2075,2075,0
20241108,155900,34646400,2075,2075,2075,2075,0
20241108,155800,34646400,2075,2075,2075,2075,0
20241108,155700,34646400,2075,2075,2075,2075,0
20241108,155600,34646400,2075,2075,2075,2075,0
20241108,155500,34646400,2075,2075,2075,2075,0
20241108,155400,34646400,2075,2075,2075,2075,0
20241108,155300,34646400,2075,2075,2075,2075,0
20241108,155200,34646400,2075,2075,2075,2075,0
20241108,155100,34646400,2075,2075,2075,2075,0
20241108,155000,34646400,2075,2075,2075,2075,0
20241108,154900,34646400,2075,2075,2075,2075,0
20241108,154800,34646400,2075,2075,2075,2075,0
20241108,154700,34646400,2075,2075,2075,2075,183
20241108,154600,34646400,2075,2075,2075,2075,0
20241108,154500,34646400,2075,2075,2075,2075,0
20241108,154400,34646400,2075,2075,2075,2075,0
20241108,154300,34646400,2075,2075,2075,2075,0
20241108,154200,34646400,2075,2075,2075,2075,0
20241108,154100,34646400,2075,2075,2075,2075,0
20241108,154000,34646400,2075,2075,2075,2075,0
20241108,153900,34646400,2075,2075,2075,2075,0
20241108,153800,34646400,2075,2075,2075,2075,0
20241108,153700,34646400,2075,2075,2075,2075,0
20241108,153600,34646400,2075,2075,2075,2075,0
20241108,153500,34646400,2075,2075,2075,2075,0
20241108,153400,34646400,2075,2075,2075,2075,0
20241108,153300,34646400,2075,2075,2075,2075,0
20241108,153200,34646400,2075,2075,2075,2075,0
20241108,153100,34646400,2075,2075,2075,2075,0
20241108,153000,34646400,2075,2075,2075,2075,183
20241108,152900,34266675,2075,2075,2075,2075,0
20241108,152800,34266675,2075,2075,2075,2075,0
20241108,152700,34266675,2075,2075,2075,2075,0
20241108,152600,34266675,2075,2075,2075,2075,0
20241108,152500,34266675,2075,2075,2075,2075,0
20241108,152400,34266675,2075,2075,2075,2075,0
20241108,152300,34266675,2075,2075,2075,2075,0
20241108,152200,34266675,2075,2075,2075,2075,0
20241108,152100,34266675,2075,2075,2075,2075,0
20241108,152000,34266675,2075,2075,2075,2075,0
20241108,151900,34266675,2075,2075,2075,2070,41
20241108,151800,34181660,2075,2070,2075,2070,54
20241108,151700,34069865,2075,2075,2075,2075,0
20241108,151600,34069865,2075,2075,2075,2075,0
20241108,151500,34069865,2075,2070,2075,2070,83
20241108,151400,33898040,2075,2075,2075,2075,0
20241108,151300,33898040,2075,2075,2075,2075,0
20241108,151200,33898040,2075,2075,2075,2075,0
20241108,151100,33898040,2075,2040,2075,2040,24
20241108,151000,33848550,2075,2070,2075,2070,190
20241108,150900,33455235,2075,2075,2075,2075,0
20241108,150800,33455235,2075,2075,2075,2075,0
20241108,150700,33455235,2075,2075,2075,2075,0
20241108,150600,33455235,2075,2075,2075,2075,0
20241108,150500,33455235,2075,2075,2075,2075,0
20241108,150400,33455235,2075,2075,2075,2075,0
20241108,150300,33455235,2075,2075,2075,2075,0
20241108,150200,33455235,2075,2075,2075,2075,0
20241108,150100,33455235,2075,2075,2075,2075,0
20241108,150000,33455235,2075,2075,2075,2075,0
20241108,145900,33455235,2075,2075,2075,2075,0
20241108,145800,33455235,2075,2075,2075,2075,0
20241108,145700,33455235,2075,2075,2075,2075,0
20241108,145600,33455235,2075,2075,2075,2075,0
20241108,145500,33455235,2075,2075,2075,2075,0
20241108,145400,33455235,2075,2075,2075,2075,0
20241108,145300,33455235,2075,2035,2075,2035,84
20241108,145200,33284130,2040,2045,2045,2040,106
20241108,145100,33067365,2075,2075,2075,2075,0
20241108,145000,33067365,2075,2075,2075,2075,5
20241108,144900,33056990,2075,2075,2075,2075,0
20241108,144800,33056990,2075,2075,2075,2075,0
20241108,144700,33056990,2075,2075,2075,2075,0
20241108,144600,33056990,2075,2070,2075,2070,37
20241108,144500,32980335,2070,2070,2070,2070,0
20241108,144400,32980335,2070,2070,2070,2070,0
20241108,144300,32980335,2070,2070,2070,2070,0
20241108,144200,32980335,2070,2070,2070,2070,0
20241108,144100,32980335,2070,2070,2070,2070,0
20241108,144000,32980335,2070,2050,2075,2050,136
20241108,143900,32700525,2045,2045,2045,2045,0
20241108,143800,32700525,2045,2045,2045,2045,0
20241108,143700,32700525,2045,2045,2045,2045,0
20241108,143600,32700525,2045,2045,2045,2045,0
20241108,143500,32700525,2045,2045,2045,2045,2184
20241108,143400,28234245,2045,2045,2045,2045,0
20241108,143300,28234245,2045,2045,2045,2045,0
20241108,143200,28234245,2045,2045,2045,2045,0
20241108,143100,28234245,2045,2045,2045,2045,0
20241108,143000,28234245,2045,2045,2045,2045,0
20241108,142900,28234245,2045,2045,2045,2045,0
20241108,142800,28234245,2045,2045,2045,2045,0
20241108,142700,28234245,2045,2045,2045,2045,0
20241108,142600,28234245,2045,2045,2045,2045,0
20241108,142500,28234245,2045,2045,2045,2045,0
20241108,142400,28234245,2045,2045,2045,2045,7
20241108,142300,28219930,2045,2045,2045,2045,0
20241108,142200,28219930,2045,2045,2045,2045,0
20241108,142100,28219930,2045,2045,2045,2045,0
20241108,142000,28219930,2045,2045,2045,2045,0
20241108,141900,28219930,2045,2045,2045,2045,0
20241108,141800,28219930,2045,2045,2045,2045,2
20241108,141700,28215840,2045,2045,2045,2045,0
20241108,141600,28215840,2045,2045,2045,2045,0
20241108,141500,28215840,2045,2045,2045,2045,0
20241108,141400,28215840,2045,2045,2045,2045,0
20241108,141300,28215840,2045,2045,2045,2045,2
20241108,141200,28211750,2045,2045,2045,2045,0
20241108,141100,28211750,2045,2045,2045,2045,0
20241108,141000,28211750,2045,2045,2045,2045,0
20241108,140900,28211750,2045,2045,2045,2045,0
20241108,140800,28211750,2045,2045,2045,2045,5
20241108,140700,28201525,2045,2045,2045,2045,0
20241108,140600,28201525,2045,2045,2045,2045,2
20241108,140500,28197435,2045,2045,2045,2045,0
20241108,140400,28197435,2045,2045,2045,2045,0
20241108,140300,28197435,2045,2045,2045,2045,0
20241108,140200,28197435,2045,2045,2045,2045,0
20241108,140100,28197435,2045,2045,2045,2045,0
20241108,140000,28197435,2045,2045,2045,2045,2
20241108,135900,28193345,2045,2045,2045,2045,0
20241108,135800,28193345,2045,2045,2045,2045,0
20241108,135700,28193345,2045,2045,2045,2045,0
20241108,135600,28193345,2045,2040,2045,2040,11
20241108,135500,28170900,2035,2035,2035,2035,10
20241108,135400,28150550,2045,2045,2045,2045,1
20241108,135300,28148505,2025,2025,2025,2025,200
20241108,135200,27743505,2045,2045,2045,2045,6
20241108,135100,27731235,2045,2045,2045,2045,0
20241108,135000,27731235,2045,2045,2045,2045,0
20241108,134900,27731235,2045,2045,2045,2045,0
20241108,134800,27731235,2045,2045,2045,2045,1
20241108,134700,27729190,2045,2045,2045,2045,0
20241108,134600,27729190,2045,2045,2045,2045,0
20241108,134500,27729190,2045,2045,2045,2045,0
20241108,134400,27729190,2045,2045,2045,2045,0
20241108,134300,27729190,2045,2045,2045,2045,0
20241108,134200,27729190,2045,2045,2045,2045,1
20241108,134100,27727145,2045,2045,2045,2045,0
20241108,134000,27727145,2045,2045,2045,2045,0
20241108,133900,27727145,2045,2045,2045,2045,0
20241108,133800,27727145,2045,2045,2045,2045,0
20241108,133700,27727145,2045,2045,2045,2045,0
20241108,133600,27727145,2045,2045,2045,2045,7
20241108,133500,27712830,2045,2045,2045,2045,0
20241108,133400,27712830,2045,2045,2045,2045,0
20241108,133300,27712830,2045,2045,2045,2045,0
20241108,133200,27712830,2045,2045,2045,2045,0
20241108,133100,27712830,2045,2045,2045,2045,1
20241108,133000,27710785,2045,2045,2045,2045,0
20241108,132900,27710785,2045,2045,2045,2045,0
20241108,132800,27710785,2045,2045,2045,2045,0
20241108,132700,27710785,2045,2045,2045,2045,0
20241108,132600,27710785,2045,2045,2045,2045,0
20241108,132500,27710785,2045,2045,2045,2045,0
20241108,132400,27710785,2045,2045,2045,2045,1
20241108,132300,27708740,2045,2045,2045,2045,0
20241108,132200,27708740,2045,2045,2045,2045,0
20241108,132100,27708740,2045,2045,2045,2045,0
20241108,132000,27708740,2045,2045,2045,2045,6
20241108,131900,27696470,2045,2045,2045,2045,0
20241108,131800,27696470,2045,2045,2045,2045,1
20241108,131700,27694425,2030,2030,2030,2030,0
20241108,131600,27694425,2030,2030,2030,2030,32
20241108,131500,27629465,2045,2045,2045,2045,0
20241108,131400,27629465,2045,2045,2045,2045,0
20241108,131300,27629465,2045,2040,2045,2040,301
20241108,131200,27015410,2040,2040,2040,2040,27
20241108,131100,26960330,2040,2040,2040,2040,0
20241108,131000,26960330,2040,2040,2040,2040,0
20241108,130900,26960330,2040,2040,2040,2040,0
20241108,130800,26960330,2040,2040,2040,2040,0
20241108,130700,26960330,2040,2040,2040,2040,0
20241108,130600,26960330,2040,2040,2040,2040,1
20241108,130500,26958290,2040,2040,2040,2040,0
20241108,130400,26958290,2040,2040,2040,2040,6
20241108,130300,26946050,2035,2035,2035,2035,0
20241108,130200,26946050,2035,2035,2035,2035,370
20241108,130100,26193100,2035,2035,2035,2035,300
20241108,130000,25582600,2035,2045,2060,2035,501
20241108,125900,24560030,2045,2045,2045,2045,0
20241108,125800,24560030,2045,2045,2045,2045,0
20241108,125700,24560030,2045,2045,2045,2045,500
20241108,125600,23537530,2045,2045,2045,2045,0
20241108,125500,23537530,2045,2060,2060,2045,200
20241108,125400,23128515,2050,2050,2050,2050,0
20241108,125300,23128515,2050,2050,2050,2050,0
20241108,125200,23128515,2050,2050,2050,2050,0
20241108,125100,23128515,2050,2050,2050,2050,350
20241108,125000,22411015,2060,2060,2060,2060,0
20241108,124900,22411015,2060,2060,2060,2060,1
20241108,124800,22408955,2065,2065,2065,2065,6
20241108,124700,22396565,2065,2065,2065,2065,0
20241108,124600,22396565,2065,2055,2065,2055,507
20241108,124500,21354670,2055,2060,2060,2055,203
20241108,124400,20937455,2065,2065,2065,2065,0
20241108,124300,20937455,2065,2065,2065,2065,1
20241108,124200,20935390,2065,2065,2065,2065,0
20241108,124100,20935390,2065,2065,2065,2065,0
20241108,124000,20935390,2065,2065,2065,2065,0
20241108,123900,20935390,2065,2065,2065,2065,0
20241108,123800,20935390,2065,2065,2065,2065,296
20241108,123700,20324150,2075,2075,2075,2075,0
20241108,123600,20324150,2075,2075,2075,2075,1
20241108,123500,20322075,2075,2075,2075,2075,0
20241108,123400,20322075,2075,2075,2075,2075,0
20241108,123300,20322075,2075,2075,2075,2075,0
20241108,123200,20322075,2075,2075,2075,2075,6
20241108,123100,20309625,2075,2075,2075,2075,0
20241108,123000,20309625,2075,2075,2075,2075,1
20241108,122900,20307550,2075,2075,2075,2075,0
20241108,122800,20307550,2075,2075,2075,2075,0
20241108,122700,20307550,2075,2075,2075,2075,0
20241108,122600,20307550,2075,2075,2075,2075,0
20241108,122500,20307550,2075,2075,2075,2075,1
20241108,122400,20305475,2075,2075,2075,2075,0
20241108,122300,20305475,2075,2075,2075,2075,0
20241108,122200,20305475,2075,2075,2075,2075,0
20241108,122100,20305475,2075,2075,2075,2075,0
20241108,122000,20305475,2075,2075,2075,2075,0
20241108,121900,20305475,2075,2075,2075,2075,0
20241108,121800,20305475,2075,2075,2075,2075,1
20241108,121700,20303400,2075,2075,2075,2075,0
20241108,121600,20303400,2075,2075,2075,2075,6
20241108,121500,20290950,2075,2075,2075,2075,0
20241108,121400,20290950,2075,2075,2075,2075,0
20241108,121300,20290950,2075,2075,2075,2075,0
20241108,121200,20290950,2075,2075,2075,2075,1
20241108,121100,20288875,2075,2070,2075,2070,300
20241108,121000,19667815,2070,2070,2070,2070,0
20241108,120900,19667815,2070,2070,2070,2070,0
20241108,120800,19667815,2070,2070,2070,2070,0
20241108,120700,19667815,2070,2070,2070,2070,1
20241108,120600,19665745,2070,2070,2070,2070,0
20241108,120500,19665745,2070,2070,2070,2070,0
20241108,120400,19665745,2070,2070,2070,2070,0
20241108,120300,19665745,2070,2070,2070,2070,0
20241108,120200,19665745,2070,2070,2070,2070,0
20241108,120100,19665745,2070,2070,2070,2070,0
20241108,120000,19665745,2070,2070,2070,2070,7
20241108,115900,19651255,2065,2065,2065,2065,914
20241108,115800,17763845,2065,2065,2065,2065,0
20241108,115700,17763845,2065,2065,2065,2065,0
20241108,115600,17763845,2065,2065,2065,2065,3
20241108,115500,17757650,2065,2065,2065,2065,6
20241108,115400,17745260,2065,2065,2065,2065,1
20241108,115300,17743195,2065,2065,2065,2065,1
20241108,115200,17741130,2065,2065,2065,2065,13
20241108,115100,17714285,2070,2070,2070,2070,0
20241108,115000,17714285,2070,2070,2070,2070,0
20241108,114900,17714285,2070,2070,2070,2070,0
20241108,114800,17714285,2070,2070,2070,2070,1
20241108,114700,17712215,2070,2070,2070,2070,0
20241108,114600,17712215,2070,2070,2070,2070,15
20241108,114500,17681165,2070,2070,2070,2070,23
20241108,114400,17633555,2070,2070,2070,2070,6
20241108,114300,17621135,2070,2070,2070,2070,0
20241108,114200,17621135,2070,2070,2070,2070,1
20241108,114100,17619065,2070,2070,2070,2070,0
20241108,114000,17619065,2070,2070,2070,2070,0
20241108,113900,17619065,2070,2070,2070,2070,0
20241108,113800,17619065,2070,2070,2070,2070,241
20241108,113700,17120195,2070,2070,2070,2070,0
20241108,113600,17120195,2070,2070,2070,2070,1
20241108,113500,17118125,2070,2070,2070,2070,0
20241108,113400,17118125,2070,2070,2070,2070,0
20241108,113300,17118125,2070,2070,2070,2070,0
20241108,113200,17118125,2070,2070,2070,2070,0
20241108,113100,17118125,2070,2070,2070,2070,0
20241108,113000,17118125,2070,2070,2070,2070,1
20241108,112900,17116055,2070,2070,2070,2070,0
20241108,112800,17116055,2070,2070,2070,2070,6
20241108,112700,17103635,2070,2070,2070,2070,0
20241108,112600,17103635,2070,2070,2070,2070,0
20241108,112500,17103635,2070,2070,2070,2070,0
20241108,112400,17103635,2070,2070,2070,2070,0
20241108,112300,17103635,2070,2070,2070,2070,0
20241108,112200,17103635,2070,2070,2070,2070,0
20241108,112100,17103635,2070,2070,2070,2070,0
20241108,112000,17103635,2070,2070,2070,2070,0
20241108,111900,17103635,2070,2070,2070,2070,0
20241108,111800,17103635,2070,2070,2070,2070,0
20241108,111700,17103635,2070,2070,2070,2070,0
20241108,111600,17103635,2070,2070,2070,2070,0
20241108,111500,17103635,2070,2070,2070,2070,0
20241108,111400,17103635,2070,2070,2070,2070,50
20241108,111300,17000135,2070,2065,2070,2065,5
20241108,111200,16989805,2070,2070,2070,2070,6
20241108,111100,16977385,2070,2070,2070,2070,0
20241108,111000,16977385,2070,2070,2070,2070,0
20241108,110900,16977385,2070,2070,2070,2070,0
20241108,110800,16977385,2070,2070,2070,2070,0
20241108,110700,16977385,2070,2070,2070,2070,0
20241108,110600,16977385,2070,2070,2070,2070,23
20241108,110500,16929775,2055,2055,2055,2055,20
20241108,110400,16888675,2070,2070,2070,2070,0
20241108,110300,16888675,2070,2070,2070,2070,0
20241108,110200,16888675,2070,2070,2070,2070,0
20241108,110100,16888675,2070,2070,2070,2070,0
20241108,110000,16888675,2070,2070,2070,2070,0
20241108,105900,16888675,2070,2070,2070,2070,0
20241108,105800,16888675,2070,2070,2070,2070,4
20241108,105700,16880395,2070,2070,2070,2070,1
20241108,105600,16878325,2070,2070,2070,2070,6
20241108,105500,16865905,2070,2070,2070,2070,0
20241108,105400,16865905,2070,2070,2070,2070,157
20241108,105300,16540915,2070,2070,2070,2070,0
20241108,105200,16540915,2070,2070,2070,2070,0
20241108,105100,16540915,2070,2070,2070,2070,0
20241108,105000,16540915,2070,2070,2070,2070,0
20241108,104900,16540915,2070,2070,2070,2070,531
20241108,104800,15441745,2070,2070,2070,2070,0
20241108,104700,15441745,2070,2070,2070,2070,0
20241108,104600,15441745,2070,2065,2070,2065,50
20241108,104500,15338480,2055,2055,2055,2055,49
20241108,104400,15237785,2075,2075,2075,2075,0
20241108,104300,15237785,2075,2075,2075,2075,0
20241108,104200,15237785,2075,2075,2075,2075,0
20241108,104100,15237785,2075,2075,2075,2075,0
20241108,104000,15237785,2075,2070,2075,2070,6
20241108,103900,15225345,2055,2055,2055,2055,0
20241108,103800,15225345,2055,2055,2055,2055,0
20241108,103700,15225345,2055,2055,2055,2055,0
20241108,103600,15225345,2055,2055,2055,2055,2
20241108,103500,15221235,2050,2060,2060,2050,1000
20241108,103400,13169050,2080,2080,2080,2080,0
20241108,103300,13169050,2080,2080,2080,2080,0
20241108,103200,13169050,2080,2080,2080,2080,0
20241108,103100,13169050,2080,2080,2080,2080,0
20241108,103000,13169050,2080,2080,2080,2080,144
20241108,102900,12869530,2080,2080,2080,2080,0
20241108,102800,12869530,2080,2080,2080,2080,0
20241108,102700,12869530,2080,2060,2080,2060,32
20241108,102600,12803150,2080,2080,2080,2080,0
20241108,102500,12803150,2080,2080,2080,2080,0
20241108,102400,12803150,2080,2080,2080,2080,6
20241108,102300,12790670,2085,2085,2085,2085,0
20241108,102200,12790670,2085,2085,2085,2085,0
20241108,102100,12790670,2085,2085,2085,2085,0
20241108,102000,12790670,2085,2085,2085,2085,0
20241108,101900,12790670,2085,2085,2085,2085,0
20241108,101800,12790670,2085,2085,2085,2085,0
20241108,101700,12790670,2085,2085,2085,2085,0
20241108,101600,12790670,2085,2085,2085,2085,0
20241108,101500,12790670,2085,2085,2085,2085,0
20241108,101400,12790670,2085,2085,2085,2085,0
20241108,101300,12790670,2085,2085,2085,2085,0
20241108,101200,12790670,2085,2085,2085,2085,0
20241108,101100,12790670,2085,2085,2085,2085,0
20241108,101000,12790670,2085,2085,2085,2085,0
20241108,100900,12790670,2085,2085,2085,2085,0
20241108,100800,12790670,2085,2085,2085,2085,6
20241108,100700,12778160,2085,2085,2085,2085,0
20241108,100600,12778160,2085,2085,2085,2085,0
20241108,100500,12778160,2085,2085,2085,2085,0
20241108,100400,12778160,2085,2085,2085,2085,237
20241108,100300,12284015,2085,2085,2085,2085,0
20241108,100200,12284015,2085,2085,2085,2085,0
20241108,100100,12284015,2085,2085,2085,2085,0
20241108,100000,12284015,2085,2085,2085,2085,0
20241108,095900,12284015,2085,2085,2085,2085,0
20241108,095800,12284015,2085,2085,2085,2085,0
20241108,095700,12284015,2085,2080,2085,2080,23
20241108,095600,12236160,2080,2080,2080,2080,0
20241108,095500,12236160,2080,2080,2080,2080,0
20241108,095400,12236160,2080,2080,2080,2080,0
20241108,095300,12236160,2080,2080,2080,2080,0
20241108,095200,12236160,2080,2080,2080,2080,16
20241108,095100,12202880,2065,2060,2065,2060,40
20241108,095000,12120300,2070,2070,2070,2070,64
20241108,094900,11987820,2090,2090,2090,2090,0
20241108,094800,11987820,2090,2090,2090,2090,0
20241108,094700,11987820,2090,2090,2090,2090,7
20241108,094600,11973190,2090,2090,2090,2090,0
20241108,094500,11973190,2090,2090,2090,2090,0
20241108,094400,11973190,2090,2090,2090,2090,5
20241108,094300,11962740,2090,2090,2090,2090,0
20241108,094200,11962740,2090,2090,2090,2090,2
20241108,094100,11958560,2090,2090,2090,2090,0
20241108,094000,11958560,2090,2090,2090,2090,0
20241108,093900,11958560,2090,2090,2090,2090,0
20241108,093800,11958560,2090,2090,2090,2090,0
20241108,093700,11958560,2090,2090,2090,2090,0
20241108,093600,11958560,2090,2090,2090,2090,6
20241108,093500,11946020,2090,2090,2090,2090,23
20241108,093400,11897950,2085,2085,2085,2085,0
20241108,093300,11897950,2085,2085,2085,2085,0
20241108,093200,11897950,2085,2085,2085,2085,1167
20241108,093100,9464755,2085,2085,2085,2085,0
20241108,093000,9464755,2085,2085,2085,2085,0
20241108,092900,9464755,2085,2085,2085,2085,0
20241108,092800,9464755,2085,2085,2085,2085,0
20241108,092700,9464755,2085,2085,2085,2085,0
20241108,092600,9464755,2085,2085,2085,2085,0
20241108,092500,9464755,2085,2085,2085,2085,0
20241108,092400,9464755,2085,2085,2085,2085,0
20241108,092300,9464755,2085,2085,2085,2085,0
20241108,092200,9464755,2085,2085,2085,2085,0
20241108,092100,9464755,2085,2085,2085,2085,29
20241108,092000,9404290,2085,2085,2085,2085,0
20241108,091900,9404290,2085,2085,2085,2085,244
20241108,091800,8895550,2085,2085,2085,2085,0
20241108,091700,8895550,2085,2085,2085,2085,108
20241108,091600,8670370,2085,2085,2085,2085,0
20241108,091500,8670370,2085,2085,2085,2085,150
20241108,091400,8357620,2090,2090,2090,2090,0
20241108,091300,8357620,2090,2090,2090,2090,0
20241108,091200,8357620,2090,2090,2090,2090,0
20241108,091100,8357620,2090,2090,2090,2090,0
20241108,091000,8357620,2090,2090,2090,2090,0
20241108,090900,8357620,2090,2090,2090,2090,0
20241108,090800,8357620,2090,2090,2090,2090,1
20241108,090700,8355530,2090,2090,2090,2090,1
20241108,090600,8353440,2090,2085,2090,2085,1829
20241108,090500,4539970,2090,2090,2090,2085,869
20241108,090400,2727885,2090,2090,2090,2090,2
20241108,090300,2723705,2090,2090,2090,2090,1
20241108,090200,2721615,2090,2090,2090,2090,1
20241108,090100,2719525,2090,2090,2090,2090,342
20241108,090000,2004745,2090,2085,2090,2085,333