KissMeData/140520/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,202000,158590760,2105,2105,2105,2105,6664
20241112,201900,158590760,2105,2105,2105,2105,0
20241112,201800,158590760,2105,2105,2105,2105,0
20241112,201700,158590760,2105,2105,2105,2105,0
20241112,201600,158590760,2105,2105,2105,2105,0
20241112,201500,158590760,2105,2105,2105,2105,0
20241112,201400,158590760,2105,2105,2105,2105,0
20241112,201300,158590760,2105,2105,2105,2105,0
20241112,201200,158590760,2105,2105,2105,2105,0
20241112,201100,158590760,2105,2105,2105,2105,0
20241112,201000,158590760,2105,2105,2105,2105,0
20241112,200900,158590760,2105,2105,2105,2105,0
20241112,200800,158590760,2105,2105,2105,2105,0
20241112,200700,158590760,2105,2105,2105,2105,0
20241112,200600,158590760,2105,2105,2105,2105,0
20241112,200500,158590760,2105,2105,2105,2105,0
20241112,200400,158590760,2105,2105,2105,2105,0
20241112,200300,158590760,2105,2105,2105,2105,0
20241112,200200,158590760,2105,2105,2105,2105,0
20241112,200100,158590760,2105,2105,2105,2105,0
20241112,200000,158590760,2105,2105,2105,2105,0
20241112,195900,158590760,2105,2105,2105,2105,0
20241112,195800,158590760,2105,2105,2105,2105,0
20241112,195700,158590760,2105,2105,2105,2105,0
20241112,195600,158590760,2105,2105,2105,2105,0
20241112,195500,158590760,2105,2105,2105,2105,0
20241112,195400,158590760,2105,2105,2105,2105,0
20241112,195300,158590760,2105,2105,2105,2105,0
20241112,195200,158590760,2105,2105,2105,2105,0
20241112,195100,158590760,2105,2105,2105,2105,0
20241112,195000,158590760,2105,2105,2105,2105,6664
20241112,194900,158590760,2105,2105,2105,2105,0
20241112,194800,158590760,2105,2105,2105,2105,0
20241112,194700,158590760,2105,2105,2105,2105,0
20241112,194600,158590760,2105,2105,2105,2105,0
20241112,194500,158590760,2105,2105,2105,2105,0
20241112,194400,158590760,2105,2105,2105,2105,0
20241112,194300,158590760,2105,2105,2105,2105,0
20241112,194200,158590760,2105,2105,2105,2105,0
20241112,194100,158590760,2105,2105,2105,2105,0
20241112,194000,158590760,2105,2105,2105,2105,0
20241112,193900,158590760,2105,2105,2105,2105,0
20241112,193800,158590760,2105,2105,2105,2105,0
20241112,193700,158590760,2105,2105,2105,2105,0
20241112,193600,158590760,2105,2105,2105,2105,0
20241112,193500,158590760,2105,2105,2105,2105,0
20241112,193400,158590760,2105,2105,2105,2105,0
20241112,193300,158590760,2105,2105,2105,2105,0
20241112,193200,158590760,2105,2105,2105,2105,0
20241112,193100,158590760,2105,2105,2105,2105,0
20241112,193000,158590760,2105,2105,2105,2105,0
20241112,192900,158590760,2105,2105,2105,2105,0
20241112,192800,158590760,2105,2105,2105,2105,0
20241112,192700,158590760,2105,2105,2105,2105,0
20241112,192600,158590760,2105,2105,2105,2105,0
20241112,192500,158590760,2105,2105,2105,2105,0
20241112,192400,158590760,2105,2105,2105,2105,0
20241112,192300,158590760,2105,2105,2105,2105,0
20241112,192200,158590760,2105,2105,2105,2105,0
20241112,192100,158590760,2105,2105,2105,2105,0
20241112,192000,158590760,2105,2105,2105,2105,6664
20241112,191900,158590760,2105,2105,2105,2105,0
20241112,191800,158590760,2105,2105,2105,2105,0
20241112,191700,158590760,2105,2105,2105,2105,0
20241112,191600,158590760,2105,2105,2105,2105,0
20241112,191500,158590760,2105,2105,2105,2105,0
20241112,191400,158590760,2105,2105,2105,2105,0
20241112,191300,158590760,2105,2105,2105,2105,0
20241112,191200,158590760,2105,2105,2105,2105,0
20241112,191100,158590760,2105,2105,2105,2105,0
20241112,191000,158590760,2105,2105,2105,2105,0
20241112,190900,158590760,2105,2105,2105,2105,0
20241112,190800,158590760,2105,2105,2105,2105,0
20241112,190700,158590760,2105,2105,2105,2105,0
20241112,190600,158590760,2105,2105,2105,2105,0
20241112,190500,158590760,2105,2105,2105,2105,0
20241112,190400,158590760,2105,2105,2105,2105,0
20241112,190300,158590760,2105,2105,2105,2105,0
20241112,190200,158590760,2105,2105,2105,2105,0
20241112,190100,158590760,2105,2105,2105,2105,0
20241112,190000,158590760,2105,2105,2105,2105,0
20241112,185900,158590760,2105,2105,2105,2105,0
20241112,185800,158590760,2105,2105,2105,2105,0
20241112,185700,158590760,2105,2105,2105,2105,0
20241112,185600,158590760,2105,2105,2105,2105,0
20241112,185500,158590760,2105,2105,2105,2105,0
20241112,185400,158590760,2105,2105,2105,2105,0
20241112,185300,158590760,2105,2105,2105,2105,0
20241112,185200,158590760,2105,2105,2105,2105,0
20241112,185100,158590760,2105,2105,2105,2105,0
20241112,185000,158590760,2105,2105,2105,2105,6664
20241112,184900,158590760,2105,2105,2105,2105,0
20241112,184800,158590760,2105,2105,2105,2105,0
20241112,184700,158590760,2105,2105,2105,2105,0
20241112,184600,158590760,2105,2105,2105,2105,0
20241112,184500,158590760,2105,2105,2105,2105,0
20241112,184400,158590760,2105,2105,2105,2105,0
20241112,184300,158590760,2105,2105,2105,2105,0
20241112,184200,158590760,2105,2105,2105,2105,0
20241112,184100,158590760,2105,2105,2105,2105,0
20241112,184000,158590760,2105,2105,2105,2105,0
20241112,183900,158590760,2105,2105,2105,2105,0
20241112,183800,158590760,2105,2105,2105,2105,0
20241112,183700,158590760,2105,2105,2105,2105,0
20241112,183600,158590760,2105,2105,2105,2105,0
20241112,183500,158590760,2105,2105,2105,2105,0
20241112,183400,158590760,2105,2105,2105,2105,0
20241112,183300,158590760,2105,2105,2105,2105,0
20241112,183200,158590760,2105,2105,2105,2105,0
20241112,183100,158590760,2105,2105,2105,2105,0
20241112,183000,158590760,2105,2105,2105,2105,0
20241112,182900,158590760,2105,2105,2105,2105,0
20241112,182800,158590760,2105,2105,2105,2105,0
20241112,182700,158590760,2105,2105,2105,2105,0
20241112,182600,158590760,2105,2105,2105,2105,0
20241112,182500,158590760,2105,2105,2105,2105,0
20241112,182400,158590760,2105,2105,2105,2105,0
20241112,182300,158590760,2105,2105,2105,2105,0
20241112,182200,158590760,2105,2105,2105,2105,0
20241112,182100,158590760,2105,2105,2105,2105,0
20241112,182000,158590760,2105,2105,2105,2105,6664
20241112,181900,158590760,2105,2105,2105,2105,0
20241112,181800,158590760,2105,2105,2105,2105,0
20241112,181700,158590760,2105,2105,2105,2105,0
20241112,181600,158590760,2105,2105,2105,2105,0
20241112,181500,158590760,2105,2105,2105,2105,0
20241112,181400,158590760,2105,2105,2105,2105,0
20241112,181300,158590760,2105,2105,2105,2105,0
20241112,181200,158590760,2105,2105,2105,2105,0
20241112,181100,158590760,2105,2105,2105,2105,0
20241112,181000,158590760,2105,2105,2105,2105,0
20241112,180900,158590760,2105,2105,2105,2105,0
20241112,180800,158590760,2105,2105,2105,2105,0
20241112,180700,158590760,2105,2105,2105,2105,0
20241112,180600,158590760,2105,2105,2105,2105,0
20241112,180500,158590760,2105,2105,2105,2105,0
20241112,180400,158590760,2105,2105,2105,2105,0
20241112,180300,158590760,2105,2105,2105,2105,0
20241112,180200,158590760,2105,2105,2105,2105,0
20241112,180100,158590760,2105,2105,2105,2105,0
20241112,180000,158590760,2105,2105,2105,2105,0
20241112,175900,158590760,2105,2105,2105,2105,0
20241112,175800,158590760,2105,2105,2105,2105,0
20241112,175700,158590760,2105,2105,2105,2105,0
20241112,175600,158590760,2105,2105,2105,2105,0
20241112,175500,158590760,2105,2105,2105,2105,0
20241112,175400,158590760,2105,2105,2105,2105,0
20241112,175300,158590760,2105,2105,2105,2105,0
20241112,175200,158590760,2105,2105,2105,2105,0
20241112,175100,158590760,2105,2105,2105,2105,0
20241112,175000,158590760,2105,2105,2105,2105,6664
20241112,174900,158590760,2105,2105,2105,2105,0
20241112,174800,158590760,2105,2105,2105,2105,0
20241112,174700,158590760,2105,2105,2105,2105,0
20241112,174600,158590760,2105,2105,2105,2105,0
20241112,174500,158590760,2105,2105,2105,2105,0
20241112,174400,158590760,2105,2105,2105,2105,0
20241112,174300,158590760,2105,2105,2105,2105,0
20241112,174200,158590760,2105,2105,2105,2105,0
20241112,174100,158590760,2105,2105,2105,2105,0
20241112,174000,158590760,2105,2105,2105,2105,0
20241112,173900,158590760,2105,2105,2105,2105,0
20241112,173800,158590760,2105,2105,2105,2105,0
20241112,173700,158590760,2105,2105,2105,2105,0
20241112,173600,158590760,2105,2105,2105,2105,0
20241112,173500,158590760,2105,2105,2105,2105,0
20241112,173400,158590760,2105,2105,2105,2105,0
20241112,173300,158590760,2105,2105,2105,2105,0
20241112,173200,158590760,2105,2105,2105,2105,0
20241112,173100,158590760,2105,2105,2105,2105,0
20241112,173000,158590760,2105,2105,2105,2105,0
20241112,172900,158590760,2105,2105,2105,2105,0
20241112,172800,158590760,2105,2105,2105,2105,0
20241112,172700,158590760,2105,2105,2105,2105,0
20241112,172600,158590760,2105,2105,2105,2105,0
20241112,172500,158590760,2105,2105,2105,2105,0
20241112,172400,158590760,2105,2105,2105,2105,0
20241112,172300,158590760,2105,2105,2105,2105,0
20241112,172200,158590760,2105,2105,2105,2105,0
20241112,172100,158590760,2105,2105,2105,2105,0
20241112,172000,158590760,2105,2105,2105,2105,6664
20241112,171900,158590760,2105,2105,2105,2105,0
20241112,171800,158590760,2105,2105,2105,2105,0
20241112,171700,158590760,2105,2105,2105,2105,0
20241112,171600,158590760,2105,2105,2105,2105,0
20241112,171500,158590760,2105,2105,2105,2105,0
20241112,171400,158590760,2105,2105,2105,2105,0
20241112,171300,158590760,2105,2105,2105,2105,0
20241112,171200,158590760,2105,2105,2105,2105,0
20241112,171100,158590760,2105,2105,2105,2105,0
20241112,171000,158590760,2105,2105,2105,2105,0
20241112,170900,158590760,2105,2105,2105,2105,0
20241112,170800,158590760,2105,2105,2105,2105,0
20241112,170700,158590760,2105,2105,2105,2105,0
20241112,170600,158590760,2105,2105,2105,2105,0
20241112,170500,158590760,2105,2105,2105,2105,0
20241112,170400,158590760,2105,2105,2105,2105,0
20241112,170300,158590760,2105,2105,2105,2105,0
20241112,170200,158590760,2105,2105,2105,2105,0
20241112,170100,158590760,2105,2105,2105,2105,0
20241112,170000,158590760,2105,2105,2105,2105,0
20241112,165900,158590760,2105,2105,2105,2105,0
20241112,165800,158590760,2105,2105,2105,2105,0
20241112,165700,158590760,2105,2105,2105,2105,0
20241112,165600,158590760,2105,2105,2105,2105,0
20241112,165500,158590760,2105,2105,2105,2105,0
20241112,165400,158590760,2105,2105,2105,2105,0
20241112,165300,158590760,2105,2105,2105,2105,0
20241112,165200,158590760,2105,2105,2105,2105,0
20241112,165100,158590760,2105,2105,2105,2105,0
20241112,165000,158590760,2105,2105,2105,2105,6664
20241112,164900,158590760,2105,2105,2105,2105,0
20241112,164800,158590760,2105,2105,2105,2105,0
20241112,164700,158590760,2105,2105,2105,2105,0
20241112,164600,158590760,2105,2105,2105,2105,0
20241112,164500,158590760,2105,2105,2105,2105,0
20241112,164400,158590760,2105,2105,2105,2105,0
20241112,164300,158590760,2105,2105,2105,2105,0
20241112,164200,158590760,2105,2105,2105,2105,0
20241112,164100,158590760,2105,2105,2105,2105,0
20241112,164000,158590760,2105,2105,2105,2105,0
20241112,163900,158590760,2105,2105,2105,2105,0
20241112,163800,158590760,2105,2105,2105,2105,0
20241112,163700,158590760,2105,2105,2105,2105,0
20241112,163600,158590760,2105,2105,2105,2105,0
20241112,163500,158590760,2105,2105,2105,2105,0
20241112,163400,158590760,2105,2105,2105,2105,0
20241112,163300,158590760,2105,2105,2105,2105,0
20241112,163200,158590760,2105,2105,2105,2105,0
20241112,163100,158590760,2105,2105,2105,2105,0
20241112,163000,158590760,2105,2105,2105,2105,0
20241112,162900,158590760,2105,2105,2105,2105,0
20241112,162800,158590760,2105,2105,2105,2105,0
20241112,162700,158590760,2105,2105,2105,2105,0
20241112,162600,158590760,2105,2105,2105,2105,0
20241112,162500,158590760,2105,2105,2105,2105,0
20241112,162400,158590760,2105,2105,2105,2105,0
20241112,162300,158590760,2105,2105,2105,2105,0
20241112,162200,158590760,2105,2105,2105,2105,0
20241112,162100,158590760,2105,2105,2105,2105,0
20241112,162000,158590760,2105,2105,2105,2105,6664
20241112,161900,158590760,2105,2105,2105,2105,0
20241112,161800,158590760,2105,2105,2105,2105,0
20241112,161700,158590760,2105,2105,2105,2105,0
20241112,161600,158590760,2105,2105,2105,2105,0
20241112,161500,158590760,2105,2105,2105,2105,0
20241112,161400,158590760,2105,2105,2105,2105,0
20241112,161300,158590760,2105,2105,2105,2105,0
20241112,161200,158590760,2105,2105,2105,2105,0
20241112,161100,158590760,2105,2105,2105,2105,0
20241112,161000,158590760,2105,2105,2105,2105,0
20241112,160900,158590760,2105,2105,2105,2105,0
20241112,160800,158590760,2105,2105,2105,2105,0
20241112,160700,158590760,2105,2105,2105,2105,0
20241112,160600,158590760,2105,2105,2105,2105,0
20241112,160500,158590760,2105,2105,2105,2105,0
20241112,160400,158590760,2105,2105,2105,2105,0
20241112,160300,158590760,2105,2105,2105,2105,0
20241112,160200,158590760,2105,2105,2105,2105,0
20241112,160100,158590760,2105,2105,2105,2105,0
20241112,160000,158590760,2105,2105,2105,2105,0
20241112,155900,158590760,2105,2105,2105,2105,0
20241112,155800,158590760,2105,2105,2105,2105,0
20241112,155700,158590760,2105,2105,2105,2105,0
20241112,155600,158590760,2105,2105,2105,2105,0
20241112,155500,158590760,2105,2105,2105,2105,0
20241112,155400,158590760,2105,2105,2105,2105,0
20241112,155300,158590760,2105,2105,2105,2105,0
20241112,155200,158590760,2105,2105,2105,2105,0
20241112,155100,158590760,2105,2105,2105,2105,0
20241112,155000,158590760,2105,2105,2105,2105,6664
20241112,154900,158590760,2105,2105,2105,2105,0
20241112,154800,158590760,2105,2105,2105,2105,0
20241112,154700,158590760,2105,2105,2105,2105,0
20241112,154600,158590760,2105,2105,2105,2105,0
20241112,154500,158590760,2105,2105,2105,2105,0
20241112,154400,158590760,2105,2105,2105,2105,0
20241112,154300,158590760,2105,2105,2105,2105,0
20241112,154200,158590760,2105,2105,2105,2105,0
20241112,154100,158590760,2105,2105,2105,2105,0
20241112,154000,158590760,2105,2105,2105,2105,0
20241112,153900,158590760,2105,2105,2105,2105,0
20241112,153800,158590760,2105,2105,2105,2105,0
20241112,153700,158590760,2105,2105,2105,2105,0
20241112,153600,158590760,2105,2105,2105,2105,0
20241112,153500,158590760,2105,2105,2105,2105,0
20241112,153400,158590760,2105,2105,2105,2105,0
20241112,153300,158590760,2105,2105,2105,2105,0
20241112,153200,158590760,2105,2105,2105,2105,0
20241112,153100,158590760,2105,2105,2105,2105,0
20241112,153000,158590760,2105,2105,2105,2105,6664
20241112,152900,144563040,2160,2160,2160,2160,0
20241112,152800,144563040,2160,2160,2160,2160,0
20241112,152700,144563040,2160,2160,2160,2160,0
20241112,152600,144563040,2160,2160,2160,2160,0
20241112,152500,144563040,2160,2160,2160,2160,0
20241112,152400,144563040,2160,2160,2160,2160,0
20241112,152300,144563040,2160,2160,2160,2160,0
20241112,152200,144563040,2160,2160,2160,2160,0
20241112,152100,144563040,2160,2160,2160,2160,0
20241112,152000,144563040,2160,2160,2160,2160,0
20241112,151900,144563040,2160,2160,2160,2160,13
20241112,151800,144534960,2165,2165,2165,2165,0
20241112,151700,144534960,2165,2165,2165,2165,0
20241112,151600,144534960,2165,2165,2165,2165,0
20241112,151500,144534960,2165,2160,2165,2160,10
20241112,151400,144513340,2160,2155,2160,2155,1261
20241112,151300,141795870,2155,2155,2155,2155,23
20241112,151200,141746305,2155,2155,2155,2155,0
20241112,151100,141746305,2155,2150,2155,2150,99
20241112,151000,141533360,2150,2130,2150,2130,259
20241112,150900,140981670,2155,2155,2155,2155,0
20241112,150800,140981670,2155,2155,2155,2155,0
20241112,150700,140981670,2155,2145,2155,2130,7210
20241112,150600,125594110,2165,2165,2165,2165,0
20241112,150500,125594110,2165,2155,2165,2155,356
20241112,150400,124824730,2155,2155,2155,2155,0
20241112,150300,124824730,2155,2155,2155,2155,0
20241112,150200,124824730,2155,2155,2155,2155,188
20241112,150100,124419590,2160,2160,2160,2160,30
20241112,150000,124354790,2160,2160,2160,2160,0
20241112,145900,124354790,2160,2160,2160,2160,0
20241112,145800,124354790,2160,2160,2160,2160,0
20241112,145700,124354790,2160,2160,2160,2160,0
20241112,145600,124354790,2160,2160,2160,2160,0
20241112,145500,124354790,2160,2160,2160,2160,0
20241112,145400,124354790,2160,2160,2160,2160,0
20241112,145300,124354790,2160,2160,2160,2160,0
20241112,145200,124354790,2160,2160,2160,2160,0
20241112,145100,124354790,2160,2160,2160,2160,0
20241112,145000,124354790,2160,2160,2160,2160,0
20241112,144900,124354790,2160,2160,2160,2160,0
20241112,144800,124354790,2160,2160,2160,2160,0
20241112,144700,124354790,2160,2160,2160,2160,0
20241112,144600,124354790,2160,2160,2160,2160,22
20241112,144500,124307270,2155,2155,2155,2155,0
20241112,144400,124307270,2155,2155,2155,2155,2
20241112,144300,124302960,2160,2160,2160,2160,0
20241112,144200,124302960,2160,2160,2160,2160,0
20241112,144100,124302960,2160,2160,2160,2160,0
20241112,144000,124302960,2160,2160,2160,2160,0
20241112,143900,124302960,2160,2160,2160,2160,200
20241112,143800,123870960,2160,2160,2160,2160,2
20241112,143700,123866640,2160,2160,2160,2160,0
20241112,143600,123866640,2160,2160,2160,2160,0
20241112,143500,123866640,2160,2160,2160,2160,0
20241112,143400,123866640,2160,2160,2160,2160,0
20241112,143300,123866640,2160,2160,2160,2160,1
20241112,143200,123864480,2155,2155,2155,2155,0
20241112,143100,123864480,2155,2155,2155,2155,0
20241112,143000,123864480,2155,2155,2155,2155,0
20241112,142900,123864480,2155,2155,2155,2155,0
20241112,142800,123864480,2155,2155,2155,2155,38
20241112,142700,123782590,2160,2160,2160,2160,0
20241112,142600,123782590,2160,2160,2160,2160,0
20241112,142500,123782590,2160,2160,2160,2160,0
20241112,142400,123782590,2160,2160,2160,2160,0
20241112,142300,123782590,2160,2160,2160,2160,2
20241112,142200,123778270,2155,2155,2155,2155,8
20241112,142100,123761030,2140,2140,2140,2140,0
20241112,142000,123761030,2140,2140,2140,2140,0
20241112,141900,123761030,2140,2140,2140,2140,0
20241112,141800,123761030,2140,2165,2165,2130,17721
20241112,141700,85830465,2170,2170,2170,2170,0
20241112,141600,85830465,2170,2170,2170,2170,80
20241112,141500,85656865,2170,2170,2170,2170,0
20241112,141400,85656865,2170,2170,2170,2170,0
20241112,141300,85656865,2170,2170,2170,2170,0
20241112,141200,85656865,2170,2170,2170,2170,0
20241112,141100,85656865,2170,2170,2170,2170,0
20241112,141000,85656865,2170,2170,2170,2170,0
20241112,140900,85656865,2170,2170,2170,2170,0
20241112,140800,85656865,2170,2170,2170,2170,0
20241112,140700,85656865,2170,2170,2170,2170,0
20241112,140600,85656865,2170,2170,2170,2170,0
20241112,140500,85656865,2170,2170,2170,2170,0
20241112,140400,85656865,2170,2170,2170,2170,525
20241112,140300,84517615,2175,2175,2175,2175,2
20241112,140200,84513265,2170,2170,2170,2170,21
20241112,140100,84467695,2175,2175,2175,2175,0
20241112,140000,84467695,2175,2175,2175,2175,10
20241112,135900,84445945,2175,2175,2175,2175,460
20241112,135800,83445445,2170,2170,2170,2170,0
20241112,135700,83445445,2170,2170,2170,2170,0
20241112,135600,83445445,2170,2170,2170,2170,0
20241112,135500,83445445,2170,2170,2170,2170,0
20241112,135400,83445445,2170,2170,2170,2170,0
20241112,135300,83445445,2170,2170,2170,2170,0
20241112,135200,83445445,2170,2170,2170,2170,0
20241112,135100,83445445,2170,2170,2170,2170,0
20241112,135000,83445445,2170,2170,2170,2170,0
20241112,134900,83445445,2170,2170,2170,2170,0
20241112,134800,83445445,2170,2170,2170,2170,50
20241112,134700,83336945,2170,2170,2170,2170,0
20241112,134600,83336945,2170,2170,2170,2170,0
20241112,134500,83336945,2170,2170,2170,2170,0
20241112,134400,83336945,2170,2170,2170,2170,0
20241112,134300,83336945,2170,2170,2170,2170,700
20241112,134200,81817945,2175,2175,2175,2175,156
20241112,134100,81478645,2175,2175,2175,2175,0
20241112,134000,81478645,2175,2175,2175,2175,0
20241112,133900,81478645,2175,2175,2175,2175,0
20241112,133800,81478645,2175,2175,2175,2175,0
20241112,133700,81478645,2175,2175,2175,2175,0
20241112,133600,81478645,2175,2175,2175,2175,1
20241112,133500,81476470,2175,2175,2175,2175,0
20241112,133400,81476470,2175,2175,2175,2175,0
20241112,133300,81476470,2175,2175,2175,2175,0
20241112,133200,81476470,2175,2175,2175,2175,0
20241112,133100,81476470,2175,2175,2175,2175,0
20241112,133000,81476470,2175,2175,2175,2175,0
20241112,132900,81476470,2175,2175,2175,2175,0
20241112,132800,81476470,2175,2175,2175,2175,0
20241112,132700,81476470,2175,2175,2175,2175,0
20241112,132600,81476470,2175,2175,2175,2175,20
20241112,132500,81432970,2175,2175,2175,2175,0
20241112,132400,81432970,2175,2175,2175,2175,0
20241112,132300,81432970,2175,2175,2175,2175,0
20241112,132200,81432970,2175,2175,2175,2175,0
20241112,132100,81432970,2175,2175,2175,2175,20
20241112,132000,81389470,2175,2175,2175,2175,0
20241112,131900,81389470,2175,2175,2175,2175,185
20241112,131800,80987095,2175,2170,2175,2170,147
20241112,131700,80668100,2175,2175,2175,2175,0
20241112,131600,80668100,2175,2175,2175,2175,0
20241112,131500,80668100,2175,2175,2175,2175,0
20241112,131400,80668100,2175,2175,2175,2175,0
20241112,131300,80668100,2175,2175,2175,2175,0
20241112,131200,80668100,2175,2175,2175,2175,0
20241112,131100,80668100,2175,2175,2175,2175,0
20241112,131000,80668100,2175,2175,2175,2175,0
20241112,130900,80668100,2175,2175,2175,2175,20
20241112,130800,80624600,2175,2175,2175,2175,0
20241112,130700,80624600,2175,2160,2175,2160,56
20241112,130600,80503220,2160,2160,2160,2160,12608
20241112,130500,53269940,2160,2160,2160,2160,2
20241112,130400,53265620,2160,2160,2160,2160,0
20241112,130300,53265620,2160,2160,2160,2160,500
20241112,130200,52185620,2160,2160,2160,2160,750
20241112,130100,50565620,2160,2155,2160,2155,11
20241112,130000,50541910,2160,2160,2160,2160,0
20241112,125900,50541910,2160,2160,2160,2160,400
20241112,125800,49677910,2160,2155,2160,2155,882
20241112,125700,47777140,2155,2155,2155,2155,55
20241112,125600,47658615,2160,2160,2160,2160,0
20241112,125500,47658615,2160,2160,2160,2160,0
20241112,125400,47658615,2160,2160,2160,2160,200
20241112,125300,47226615,2160,2160,2160,2160,130
20241112,125200,46945815,2155,2160,2160,2155,185
20241112,125100,46547115,2155,2155,2155,2155,125
20241112,125000,46277740,2155,2155,2155,2155,0
20241112,124900,46277740,2155,2155,2155,2155,889
20241112,124800,44361945,2160,2160,2160,2160,0
20241112,124700,44361945,2160,2160,2160,2160,0
20241112,124600,44361945,2160,2160,2160,2160,10
20241112,124500,44340345,2160,2160,2160,2160,560
20241112,124400,43130745,2160,2160,2160,2160,45
20241112,124300,43033545,2160,2160,2160,2160,45
20241112,124200,42936345,2160,2205,2205,2155,9989
20241112,124100,21190795,2205,2205,2205,2205,0
20241112,124000,21190795,2205,2205,2205,2205,859
20241112,123900,19296700,2210,2210,2210,2210,0
20241112,123800,19296700,2210,2210,2210,2210,0
20241112,123700,19296700,2210,2210,2210,2210,22
20241112,123600,19248080,2210,2210,2210,2210,0
20241112,123500,19248080,2210,2210,2210,2210,0
20241112,123400,19248080,2210,2210,2210,2210,0
20241112,123300,19248080,2210,2210,2210,2210,20
20241112,123200,19203880,2210,2210,2210,2210,0
20241112,123100,19203880,2210,2210,2210,2210,25
20241112,123000,19148630,2215,2215,2215,2215,0
20241112,122900,19148630,2215,2215,2215,2215,44
20241112,122800,19051170,2230,2230,2230,2230,0
20241112,122700,19051170,2230,2230,2230,2230,0
20241112,122600,19051170,2230,2230,2230,2230,0
20241112,122500,19051170,2230,2230,2230,2230,0
20241112,122400,19051170,2230,2230,2230,2230,0
20241112,122300,19051170,2230,2230,2230,2230,0
20241112,122200,19051170,2230,2230,2230,2230,0
20241112,122100,19051170,2230,2230,2230,2230,0
20241112,122000,19051170,2230,2230,2230,2230,0
20241112,121900,19051170,2230,2230,2230,2230,0
20241112,121800,19051170,2230,2230,2230,2230,1
20241112,121700,19048940,2240,2240,2240,2240,0
20241112,121600,19048940,2240,2240,2240,2240,0
20241112,121500,19048940,2240,2240,2240,2240,0
20241112,121400,19048940,2240,2240,2240,2240,0
20241112,121300,19048940,2240,2240,2240,2240,0
20241112,121200,19048940,2240,2240,2240,2240,0
20241112,121100,19048940,2240,2240,2240,2240,0
20241112,121000,19048940,2240,2240,2240,2240,0
20241112,120900,19048940,2240,2240,2240,2240,0
20241112,120800,19048940,2240,2240,2240,2240,10
20241112,120700,19026540,2240,2240,2240,2240,4
20241112,120600,19017580,2240,2240,2240,2240,0
20241112,120500,19017580,2240,2240,2240,2240,0
20241112,120400,19017580,2240,2240,2240,2240,0
20241112,120300,19017580,2240,2240,2240,2240,0
20241112,120200,19017580,2240,2240,2240,2240,0
20241112,120100,19017580,2240,2240,2240,2240,0
20241112,120000,19017580,2240,2240,2240,2240,0
20241112,115900,19017580,2240,2240,2240,2240,0
20241112,115800,19017580,2240,2240,2240,2240,0
20241112,115700,19017580,2240,2240,2240,2240,0
20241112,115600,19017580,2240,2240,2240,2240,0
20241112,115500,19017580,2240,2240,2240,2240,0
20241112,115400,19017580,2240,2240,2240,2240,0
20241112,115300,19017580,2240,2240,2240,2240,0
20241112,115200,19017580,2240,2240,2240,2240,0
20241112,115100,19017580,2240,2240,2240,2240,0
20241112,115000,19017580,2240,2215,2240,2210,179
20241112,114900,18621950,2220,2220,2220,2220,83
20241112,114800,18437690,2240,2240,2240,2240,0
20241112,114700,18437690,2240,2240,2240,2240,0
20241112,114600,18437690,2240,2240,2240,2240,0
20241112,114500,18437690,2240,2240,2240,2240,0
20241112,114400,18437690,2240,2240,2240,2240,0
20241112,114300,18437690,2240,2240,2240,2240,0
20241112,114200,18437690,2240,2240,2240,2240,0
20241112,114100,18437690,2240,2240,2240,2240,0
20241112,114000,18437690,2240,2240,2240,2240,0
20241112,113900,18437690,2240,2240,2240,2240,0
20241112,113800,18437690,2240,2240,2240,2240,0
20241112,113700,18437690,2240,2240,2240,2240,0
20241112,113600,18437690,2240,2240,2240,2240,0
20241112,113500,18437690,2240,2240,2240,2240,0
20241112,113400,18437690,2240,2240,2240,2240,0
20241112,113300,18437690,2240,2240,2240,2240,0
20241112,113200,18437690,2240,2220,2240,2220,176
20241112,113100,18046950,2220,2220,2220,2220,0
20241112,113000,18046950,2220,2220,2220,2220,115
20241112,112900,17791650,2245,2245,2245,2245,0
20241112,112800,17791650,2245,2245,2245,2245,0
20241112,112700,17791650,2245,2245,2245,2245,0
20241112,112600,17791650,2245,2245,2245,2245,0
20241112,112500,17791650,2245,2245,2245,2245,0
20241112,112400,17791650,2245,2245,2245,2245,0
20241112,112300,17791650,2245,2245,2245,2245,0
20241112,112200,17791650,2245,2245,2245,2245,0
20241112,112100,17791650,2245,2245,2245,2245,0
20241112,112000,17791650,2245,2245,2245,2245,0
20241112,111900,17791650,2245,2245,2245,2245,0
20241112,111800,17791650,2245,2245,2245,2245,0
20241112,111700,17791650,2245,2245,2245,2245,0
20241112,111600,17791650,2245,2245,2245,2245,0
20241112,111500,17791650,2245,2245,2245,2245,0
20241112,111400,17791650,2245,2245,2245,2245,0
20241112,111300,17791650,2245,2245,2245,2245,0
20241112,111200,17791650,2245,2245,2245,2245,0
20241112,111100,17791650,2245,2245,2245,2245,0
20241112,111000,17791650,2245,2245,2245,2245,0
20241112,110900,17791650,2245,2245,2245,2245,0
20241112,110800,17791650,2245,2245,2245,2245,2
20241112,110700,17787160,2250,2250,2250,2250,0
20241112,110600,17787160,2250,2250,2250,2250,0
20241112,110500,17787160,2250,2250,2250,2250,0
20241112,110400,17787160,2250,2250,2250,2250,0
20241112,110300,17787160,2250,2250,2250,2250,0
20241112,110200,17787160,2250,2250,2250,2250,0
20241112,110100,17787160,2250,2250,2250,2250,0
20241112,110000,17787160,2250,2250,2250,2250,0
20241112,105900,17787160,2250,2250,2250,2250,0
20241112,105800,17787160,2250,2250,2250,2250,0
20241112,105700,17787160,2250,2250,2250,2250,0
20241112,105600,17787160,2250,2250,2250,2250,0
20241112,105500,17787160,2250,2250,2250,2250,0
20241112,105400,17787160,2250,2250,2250,2250,0
20241112,105300,17787160,2250,2250,2250,2250,0
20241112,105200,17787160,2250,2250,2250,2250,0
20241112,105100,17787160,2250,2250,2250,2250,0
20241112,105000,17787160,2250,2250,2250,2250,0
20241112,104900,17787160,2250,2250,2250,2250,0
20241112,104800,17787160,2250,2250,2250,2250,0
20241112,104700,17787160,2250,2250,2250,2250,0
20241112,104600,17787160,2250,2250,2250,2250,0
20241112,104500,17787160,2250,2250,2250,2250,0
20241112,104400,17787160,2250,2250,2250,2250,0
20241112,104300,17787160,2250,2250,2250,2250,0
20241112,104200,17787160,2250,2250,2250,2250,0
20241112,104100,17787160,2250,2250,2250,2250,0
20241112,104000,17787160,2250,2250,2250,2250,0
20241112,103900,17787160,2250,2250,2250,2250,0
20241112,103800,17787160,2250,2250,2250,2250,0
20241112,103700,17787160,2250,2250,2250,2250,0
20241112,103600,17787160,2250,2250,2250,2250,0
20241112,103500,17787160,2250,2250,2250,2250,0
20241112,103400,17787160,2250,2250,2250,2250,0
20241112,103300,17787160,2250,2250,2250,2250,0
20241112,103200,17787160,2250,2250,2250,2250,0
20241112,103100,17787160,2250,2250,2250,2250,40
20241112,103000,17697160,2250,2250,2250,2250,0
20241112,102900,17697160,2250,2250,2250,2250,0
20241112,102800,17697160,2250,2250,2250,2250,0
20241112,102700,17697160,2250,2250,2250,2250,0
20241112,102600,17697160,2250,2250,2250,2250,0
20241112,102500,17697160,2250,2250,2250,2250,0
20241112,102400,17697160,2250,2250,2250,2250,0
20241112,102300,17697160,2250,2250,2250,2250,0
20241112,102200,17697160,2250,2250,2250,2250,0
20241112,102100,17697160,2250,2250,2250,2250,0
20241112,102000,17697160,2250,2250,2250,2250,0
20241112,101900,17697160,2250,2250,2250,2250,5
20241112,101800,17685910,2220,2220,2220,2220,10
20241112,101700,17663710,2255,2255,2255,2255,0
20241112,101600,17663710,2255,2255,2255,2255,0
20241112,101500,17663710,2255,2255,2255,2255,0
20241112,101400,17663710,2255,2255,2255,2255,0
20241112,101300,17663710,2255,2255,2255,2255,0
20241112,101200,17663710,2255,2255,2255,2255,0
20241112,101100,17663710,2255,2255,2255,2255,0
20241112,101000,17663710,2255,2255,2255,2255,0
20241112,100900,17663710,2255,2255,2255,2255,0
20241112,100800,17663710,2255,2255,2255,2255,2
20241112,100700,17659200,2255,2255,2255,2255,0
20241112,100600,17659200,2255,2225,2255,2225,131
20241112,100500,17367695,2205,2205,2205,2205,0
20241112,100400,17367695,2205,2205,2205,2205,604
20241112,100300,16035875,2205,2230,2230,2205,6521
20241112,100200,1644410,2230,2230,2230,2230,0
20241112,100100,1644410,2230,2230,2230,2230,0
20241112,100000,1644410,2230,2230,2230,2230,150
20241112,095900,1309910,2235,2260,2260,2235,127
20241112,095800,1026040,2230,2245,2245,2230,55
20241112,095700,902970,2260,2260,2260,2260,0
20241112,095600,902970,2260,2260,2260,2260,2
20241112,095500,898450,2275,2275,2275,2275,0
20241112,095400,898450,2275,2275,2275,2275,0
20241112,095300,898450,2275,2275,2275,2275,0
20241112,095200,898450,2275,2275,2275,2275,0
20241112,095100,898450,2275,2275,2275,2275,0
20241112,095000,898450,2275,2275,2275,2275,0
20241112,094900,898450,2275,2275,2275,2275,0
20241112,094800,898450,2275,2275,2275,2275,0
20241112,094700,898450,2275,2275,2275,2275,0
20241112,094600,898450,2275,2275,2275,2275,0
20241112,094500,898450,2275,2275,2275,2275,0
20241112,094400,898450,2275,2275,2275,2275,0
20241112,094300,898450,2275,2275,2275,2275,0
20241112,094200,898450,2275,2240,2275,2240,218
20241112,094100,409710,2265,2265,2265,2265,0
20241112,094000,409710,2265,2265,2265,2265,0
20241112,093900,409710,2265,2265,2265,2265,0
20241112,093800,409710,2265,2260,2265,2260,20
20241112,093700,364465,2275,2275,2275,2275,0
20241112,093600,364465,2275,2275,2275,2275,0
20241112,093500,364465,2275,2275,2275,2275,0
20241112,093400,364465,2275,2275,2275,2275,0
20241112,093300,364465,2275,2275,2275,2275,0
20241112,093200,364465,2275,2275,2275,2275,0
20241112,093100,364465,2275,2275,2275,2275,0
20241112,093000,364465,2275,2275,2275,2275,0
20241112,092900,364465,2275,2275,2275,2275,0
20241112,092800,364465,2275,2275,2275,2275,0
20241112,092700,364465,2275,2275,2275,2275,0
20241112,092600,364465,2275,2275,2275,2275,0
20241112,092500,364465,2275,2275,2275,2275,0
20241112,092400,364465,2275,2275,2275,2275,0
20241112,092300,364465,2275,2275,2275,2275,0
20241112,092200,364465,2275,2275,2275,2275,1
20241112,092100,362190,2275,2275,2275,2275,0
20241112,092000,362190,2275,2275,2275,2275,4
20241112,091900,353090,2280,2280,2280,2280,0
20241112,091800,353090,2280,2280,2280,2280,0
20241112,091700,353090,2280,2280,2280,2280,0
20241112,091600,353090,2280,2275,2280,2275,50
20241112,091500,239105,2280,2280,2280,2280,0
20241112,091400,239105,2280,2280,2280,2280,2
20241112,091300,234545,2280,2270,2280,2270,100
20241112,091200,6805,2275,2275,2275,2275,0
20241112,091100,6805,2275,2275,2275,2275,0
20241112,091000,6805,2275,2275,2275,2275,0
20241112,090900,6805,2275,2275,2275,2275,0
20241112,090800,6805,2275,2275,2275,2275,0
20241112,090700,6805,2275,2275,2275,2275,1
20241112,090600,4530,2265,2265,2265,2265,0
20241112,090500,4530,2265,2265,2265,2265,0
20241112,090400,4530,2265,2265,2265,2265,0
20241112,090300,4530,2265,2265,2265,2265,0
20241112,090200,4530,2265,2265,2265,2265,0
20241112,090100,4530,2265,2265,2265,2265,0
20241112,090000,4530,2265,2265,2265,2265,2