KissMeData/153710/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,202400,17543060,5050,5050,5050,5050,787
20241108,202300,17543060,5050,5050,5050,5050,0
20241108,202200,17543060,5050,5050,5050,5050,0
20241108,202100,17543060,5050,5050,5050,5050,0
20241108,202000,17543060,5050,5050,5050,5050,0
20241108,201900,17543060,5050,5050,5050,5050,0
20241108,201800,17543060,5050,5050,5050,5050,0
20241108,201700,17543060,5050,5050,5050,5050,0
20241108,201600,17543060,5050,5050,5050,5050,0
20241108,201500,17543060,5050,5050,5050,5050,0
20241108,201400,17543060,5050,5050,5050,5050,0
20241108,201300,17543060,5050,5050,5050,5050,0
20241108,201200,17543060,5050,5050,5050,5050,0
20241108,201100,17543060,5050,5050,5050,5050,0
20241108,201000,17543060,5050,5050,5050,5050,0
20241108,200900,17543060,5050,5050,5050,5050,0
20241108,200800,17543060,5050,5050,5050,5050,0
20241108,200700,17543060,5050,5050,5050,5050,0
20241108,200600,17543060,5050,5050,5050,5050,0
20241108,200500,17543060,5050,5050,5050,5050,0
20241108,200400,17543060,5050,5050,5050,5050,0
20241108,200300,17543060,5050,5050,5050,5050,0
20241108,200200,17543060,5050,5050,5050,5050,0
20241108,200100,17543060,5050,5050,5050,5050,0
20241108,200000,17543060,5050,5050,5050,5050,0
20241108,195900,17543060,5050,5050,5050,5050,0
20241108,195800,17543060,5050,5050,5050,5050,0
20241108,195700,17543060,5050,5050,5050,5050,0
20241108,195600,17543060,5050,5050,5050,5050,0
20241108,195500,17543060,5050,5050,5050,5050,0
20241108,195400,17543060,5050,5050,5050,5050,787
20241108,195300,17543060,5050,5050,5050,5050,0
20241108,195200,17543060,5050,5050,5050,5050,0
20241108,195100,17543060,5050,5050,5050,5050,0
20241108,195000,17543060,5050,5050,5050,5050,0
20241108,194900,17543060,5050,5050,5050,5050,0
20241108,194800,17543060,5050,5050,5050,5050,0
20241108,194700,17543060,5050,5050,5050,5050,0
20241108,194600,17543060,5050,5050,5050,5050,0
20241108,194500,17543060,5050,5050,5050,5050,0
20241108,194400,17543060,5050,5050,5050,5050,0
20241108,194300,17543060,5050,5050,5050,5050,0
20241108,194200,17543060,5050,5050,5050,5050,0
20241108,194100,17543060,5050,5050,5050,5050,0
20241108,194000,17543060,5050,5050,5050,5050,0
20241108,193900,17543060,5050,5050,5050,5050,0
20241108,193800,17543060,5050,5050,5050,5050,0
20241108,193700,17543060,5050,5050,5050,5050,0
20241108,193600,17543060,5050,5050,5050,5050,0
20241108,193500,17543060,5050,5050,5050,5050,0
20241108,193400,17543060,5050,5050,5050,5050,0
20241108,193300,17543060,5050,5050,5050,5050,0
20241108,193200,17543060,5050,5050,5050,5050,0
20241108,193100,17543060,5050,5050,5050,5050,0
20241108,193000,17543060,5050,5050,5050,5050,0
20241108,192900,17543060,5050,5050,5050,5050,0
20241108,192800,17543060,5050,5050,5050,5050,0
20241108,192700,17543060,5050,5050,5050,5050,0
20241108,192600,17543060,5050,5050,5050,5050,0
20241108,192500,17543060,5050,5050,5050,5050,0
20241108,192400,17543060,5050,5050,5050,5050,787
20241108,192300,17543060,5050,5050,5050,5050,0
20241108,192200,17543060,5050,5050,5050,5050,0
20241108,192100,17543060,5050,5050,5050,5050,0
20241108,192000,17543060,5050,5050,5050,5050,0
20241108,191900,17543060,5050,5050,5050,5050,0
20241108,191800,17543060,5050,5050,5050,5050,0
20241108,191700,17543060,5050,5050,5050,5050,0
20241108,191600,17543060,5050,5050,5050,5050,0
20241108,191500,17543060,5050,5050,5050,5050,0
20241108,191400,17543060,5050,5050,5050,5050,0
20241108,191300,17543060,5050,5050,5050,5050,0
20241108,191200,17543060,5050,5050,5050,5050,0
20241108,191100,17543060,5050,5050,5050,5050,0
20241108,191000,17543060,5050,5050,5050,5050,0
20241108,190900,17543060,5050,5050,5050,5050,0
20241108,190800,17543060,5050,5050,5050,5050,0
20241108,190700,17543060,5050,5050,5050,5050,0
20241108,190600,17543060,5050,5050,5050,5050,0
20241108,190500,17543060,5050,5050,5050,5050,0
20241108,190400,17543060,5050,5050,5050,5050,0
20241108,190300,17543060,5050,5050,5050,5050,0
20241108,190200,17543060,5050,5050,5050,5050,0
20241108,190100,17543060,5050,5050,5050,5050,0
20241108,190000,17543060,5050,5050,5050,5050,0
20241108,185900,17543060,5050,5050,5050,5050,0
20241108,185800,17543060,5050,5050,5050,5050,0
20241108,185700,17543060,5050,5050,5050,5050,0
20241108,185600,17543060,5050,5050,5050,5050,0
20241108,185500,17543060,5050,5050,5050,5050,0
20241108,185400,17543060,5050,5050,5050,5050,787
20241108,185300,17543060,5050,5050,5050,5050,0
20241108,185200,17543060,5050,5050,5050,5050,0
20241108,185100,17543060,5050,5050,5050,5050,0
20241108,185000,17543060,5050,5050,5050,5050,0
20241108,184900,17543060,5050,5050,5050,5050,0
20241108,184800,17543060,5050,5050,5050,5050,0
20241108,184700,17543060,5050,5050,5050,5050,0
20241108,184600,17543060,5050,5050,5050,5050,0
20241108,184500,17543060,5050,5050,5050,5050,0
20241108,184400,17543060,5050,5050,5050,5050,0
20241108,184300,17543060,5050,5050,5050,5050,0
20241108,184200,17543060,5050,5050,5050,5050,0
20241108,184100,17543060,5050,5050,5050,5050,0
20241108,184000,17543060,5050,5050,5050,5050,0
20241108,183900,17543060,5050,5050,5050,5050,0
20241108,183800,17543060,5050,5050,5050,5050,0
20241108,183700,17543060,5050,5050,5050,5050,0
20241108,183600,17543060,5050,5050,5050,5050,0
20241108,183500,17543060,5050,5050,5050,5050,0
20241108,183400,17543060,5050,5050,5050,5050,0
20241108,183300,17543060,5050,5050,5050,5050,0
20241108,183200,17543060,5050,5050,5050,5050,0
20241108,183100,17543060,5050,5050,5050,5050,0
20241108,183000,17543060,5050,5050,5050,5050,0
20241108,182900,17543060,5050,5050,5050,5050,0
20241108,182800,17543060,5050,5050,5050,5050,0
20241108,182700,17543060,5050,5050,5050,5050,0
20241108,182600,17543060,5050,5050,5050,5050,0
20241108,182500,17543060,5050,5050,5050,5050,0
20241108,182400,17543060,5050,5050,5050,5050,787
20241108,182300,17543060,5050,5050,5050,5050,0
20241108,182200,17543060,5050,5050,5050,5050,0
20241108,182100,17543060,5050,5050,5050,5050,0
20241108,182000,17543060,5050,5050,5050,5050,0
20241108,181900,17543060,5050,5050,5050,5050,0
20241108,181800,17543060,5050,5050,5050,5050,0
20241108,181700,17543060,5050,5050,5050,5050,0
20241108,181600,17543060,5050,5050,5050,5050,0
20241108,181500,17543060,5050,5050,5050,5050,0
20241108,181400,17543060,5050,5050,5050,5050,0
20241108,181300,17543060,5050,5050,5050,5050,0
20241108,181200,17543060,5050,5050,5050,5050,0
20241108,181100,17543060,5050,5050,5050,5050,0
20241108,181000,17543060,5050,5050,5050,5050,0
20241108,180900,17543060,5050,5050,5050,5050,0
20241108,180800,17543060,5050,5050,5050,5050,0
20241108,180700,17543060,5050,5050,5050,5050,0
20241108,180600,17543060,5050,5050,5050,5050,0
20241108,180500,17543060,5050,5050,5050,5050,0
20241108,180400,17543060,5050,5050,5050,5050,0
20241108,180300,17543060,5050,5050,5050,5050,0
20241108,180200,17543060,5050,5050,5050,5050,0
20241108,180100,17543060,5050,5050,5050,5050,0
20241108,180000,17543060,5050,5050,5050,5050,0
20241108,175900,17543060,5050,5050,5050,5050,0
20241108,175800,17543060,5050,5050,5050,5050,0
20241108,175700,17543060,5050,5050,5050,5050,0
20241108,175600,17543060,5050,5050,5050,5050,0
20241108,175500,17543060,5050,5050,5050,5050,0
20241108,175400,17543060,5050,5050,5050,5050,787
20241108,175300,17543060,5050,5050,5050,5050,0
20241108,175200,17543060,5050,5050,5050,5050,0
20241108,175100,17543060,5050,5050,5050,5050,0
20241108,175000,17543060,5050,5050,5050,5050,0
20241108,174900,17543060,5050,5050,5050,5050,0
20241108,174800,17543060,5050,5050,5050,5050,0
20241108,174700,17543060,5050,5050,5050,5050,0
20241108,174600,17543060,5050,5050,5050,5050,0
20241108,174500,17543060,5050,5050,5050,5050,0
20241108,174400,17543060,5050,5050,5050,5050,0
20241108,174300,17543060,5050,5050,5050,5050,0
20241108,174200,17543060,5050,5050,5050,5050,0
20241108,174100,17543060,5050,5050,5050,5050,0
20241108,174000,17543060,5050,5050,5050,5050,0
20241108,173900,17543060,5050,5050,5050,5050,0
20241108,173800,17543060,5050,5050,5050,5050,0
20241108,173700,17543060,5050,5050,5050,5050,0
20241108,173600,17543060,5050,5050,5050,5050,0
20241108,173500,17543060,5050,5050,5050,5050,0
20241108,173400,17543060,5050,5050,5050,5050,0
20241108,173300,17543060,5050,5050,5050,5050,0
20241108,173200,17543060,5050,5050,5050,5050,0
20241108,173100,17543060,5050,5050,5050,5050,0
20241108,173000,17543060,5050,5050,5050,5050,0
20241108,172900,17543060,5050,5050,5050,5050,0
20241108,172800,17543060,5050,5050,5050,5050,0
20241108,172700,17543060,5050,5050,5050,5050,0
20241108,172600,17543060,5050,5050,5050,5050,0
20241108,172500,17543060,5050,5050,5050,5050,0
20241108,172400,17543060,5050,5050,5050,5050,787
20241108,172300,17543060,5050,5050,5050,5050,0
20241108,172200,17543060,5050,5050,5050,5050,0
20241108,172100,17543060,5050,5050,5050,5050,0
20241108,172000,17543060,5050,5050,5050,5050,0
20241108,171900,17543060,5050,5050,5050,5050,0
20241108,171800,17543060,5050,5050,5050,5050,0
20241108,171700,17543060,5050,5050,5050,5050,0
20241108,171600,17543060,5050,5050,5050,5050,0
20241108,171500,17543060,5050,5050,5050,5050,0
20241108,171400,17543060,5050,5050,5050,5050,0
20241108,171300,17543060,5050,5050,5050,5050,0
20241108,171200,17543060,5050,5050,5050,5050,0
20241108,171100,17543060,5050,5050,5050,5050,0
20241108,171000,17543060,5050,5050,5050,5050,0
20241108,170900,17543060,5050,5050,5050,5050,0
20241108,170800,17543060,5050,5050,5050,5050,0
20241108,170700,17543060,5050,5050,5050,5050,0
20241108,170600,17543060,5050,5050,5050,5050,0
20241108,170500,17543060,5050,5050,5050,5050,0
20241108,170400,17543060,5050,5050,5050,5050,0
20241108,170300,17543060,5050,5050,5050,5050,0
20241108,170200,17543060,5050,5050,5050,5050,0
20241108,170100,17543060,5050,5050,5050,5050,0
20241108,170000,17543060,5050,5050,5050,5050,0
20241108,165900,17543060,5050,5050,5050,5050,0
20241108,165800,17543060,5050,5050,5050,5050,0
20241108,165700,17543060,5050,5050,5050,5050,0
20241108,165600,17543060,5050,5050,5050,5050,0
20241108,165500,17543060,5050,5050,5050,5050,0
20241108,165400,17543060,5050,5050,5050,5050,787
20241108,165300,17543060,5050,5050,5050,5050,0
20241108,165200,17543060,5050,5050,5050,5050,0
20241108,165100,17543060,5050,5050,5050,5050,0
20241108,165000,17543060,5050,5050,5050,5050,0
20241108,164900,17543060,5050,5050,5050,5050,0
20241108,164800,17543060,5050,5050,5050,5050,0
20241108,164700,17543060,5050,5050,5050,5050,0
20241108,164600,17543060,5050,5050,5050,5050,0
20241108,164500,17543060,5050,5050,5050,5050,0
20241108,164400,17543060,5050,5050,5050,5050,0
20241108,164300,17543060,5050,5050,5050,5050,0
20241108,164200,17543060,5050,5050,5050,5050,0
20241108,164100,17543060,5050,5050,5050,5050,0
20241108,164000,17543060,5050,5050,5050,5050,0
20241108,163900,17543060,5050,5050,5050,5050,0
20241108,163800,17543060,5050,5050,5050,5050,0
20241108,163700,17543060,5050,5050,5050,5050,0
20241108,163600,17543060,5050,5050,5050,5050,0
20241108,163500,17543060,5050,5050,5050,5050,0
20241108,163400,17543060,5050,5050,5050,5050,0
20241108,163300,17543060,5050,5050,5050,5050,0
20241108,163200,17543060,5050,5050,5050,5050,0
20241108,163100,17543060,5050,5050,5050,5050,0
20241108,163000,17543060,5050,5050,5050,5050,0
20241108,162900,17543060,5050,5050,5050,5050,0
20241108,162800,17543060,5050,5050,5050,5050,0
20241108,162700,17543060,5050,5050,5050,5050,0
20241108,162600,17543060,5050,5050,5050,5050,0
20241108,162500,17543060,5050,5050,5050,5050,0
20241108,162400,17543060,5050,5050,5050,5050,787
20241108,162300,17543060,5050,5050,5050,5050,0
20241108,162200,17543060,5050,5050,5050,5050,0
20241108,162100,17543060,5050,5050,5050,5050,0
20241108,162000,17543060,5050,5050,5050,5050,0
20241108,161900,17543060,5050,5050,5050,5050,0
20241108,161800,17543060,5050,5050,5050,5050,0
20241108,161700,17543060,5050,5050,5050,5050,0
20241108,161600,17543060,5050,5050,5050,5050,0
20241108,161500,17543060,5050,5050,5050,5050,0
20241108,161400,17543060,5050,5050,5050,5050,0
20241108,161300,17543060,5050,5050,5050,5050,0
20241108,161200,17543060,5050,5050,5050,5050,0
20241108,161100,17543060,5050,5050,5050,5050,0
20241108,161000,17543060,5050,5050,5050,5050,0
20241108,160900,17543060,5050,5050,5050,5050,0
20241108,160800,17543060,5050,5050,5050,5050,0
20241108,160700,17543060,5050,5050,5050,5050,0
20241108,160600,17543060,5050,5050,5050,5050,0
20241108,160500,17543060,5050,5050,5050,5050,0
20241108,160400,17543060,5050,5050,5050,5050,0
20241108,160300,17543060,5050,5050,5050,5050,0
20241108,160200,17543060,5050,5050,5050,5050,0
20241108,160100,17543060,5050,5050,5050,5050,0
20241108,160000,17543060,5050,5050,5050,5050,0
20241108,155900,17543060,5050,5050,5050,5050,0
20241108,155800,17543060,5050,5050,5050,5050,0
20241108,155700,17543060,5050,5050,5050,5050,0
20241108,155600,17543060,5050,5050,5050,5050,0
20241108,155500,17543060,5050,5050,5050,5050,0
20241108,155400,17543060,5050,5050,5050,5050,787
20241108,155300,17543060,5050,5050,5050,5050,0
20241108,155200,17543060,5050,5050,5050,5050,0
20241108,155100,17543060,5050,5050,5050,5050,0
20241108,155000,17543060,5050,5050,5050,5050,0
20241108,154900,17543060,5050,5050,5050,5050,0
20241108,154800,17543060,5050,5050,5050,5050,0
20241108,154700,17543060,5050,5050,5050,5050,0
20241108,154600,17543060,5050,5050,5050,5050,0
20241108,154500,17543060,5050,5050,5050,5050,0
20241108,154400,17543060,5050,5050,5050,5050,0
20241108,154300,17543060,5050,5050,5050,5050,0
20241108,154200,17543060,5050,5050,5050,5050,0
20241108,154100,17543060,5050,5050,5050,5050,0
20241108,154000,17543060,5050,5050,5050,5050,0
20241108,153900,17543060,5050,5050,5050,5050,0
20241108,153800,17543060,5050,5050,5050,5050,0
20241108,153700,17543060,5050,5050,5050,5050,0
20241108,153600,17543060,5050,5050,5050,5050,0
20241108,153500,17543060,5050,5050,5050,5050,0
20241108,153400,17543060,5050,5050,5050,5050,0
20241108,153300,17543060,5050,5050,5050,5050,0
20241108,153200,17543060,5050,5050,5050,5050,0
20241108,153100,17543060,5050,5050,5050,5050,0
20241108,153000,17543060,5050,5050,5050,5050,787
20241108,152900,13568710,5050,5050,5050,5050,0
20241108,152800,13568710,5050,5050,5050,5050,0
20241108,152700,13568710,5050,5050,5050,5050,0
20241108,152600,13568710,5050,5050,5050,5050,0
20241108,152500,13568710,5050,5050,5050,5050,0
20241108,152400,13568710,5050,5050,5050,5050,0
20241108,152300,13568710,5050,5050,5050,5050,0
20241108,152200,13568710,5050,5050,5050,5050,0
20241108,152100,13568710,5050,5050,5050,5050,0
20241108,152000,13568710,5050,5050,5050,5050,0
20241108,151900,13568710,5050,5050,5050,5050,1
20241108,151800,13563660,5000,5000,5000,5000,0
20241108,151700,13563660,5000,5000,5000,5000,0
20241108,151600,13563660,5000,5000,5000,5000,0
20241108,151500,13563660,5000,5000,5000,5000,100
20241108,151400,13063660,5050,5050,5050,5050,0
20241108,151300,13063660,5050,5050,5050,5050,0
20241108,151200,13063660,5050,5050,5050,5050,0
20241108,151100,13063660,5050,5050,5050,5050,1
20241108,151000,13058610,5000,5000,5000,5000,0
20241108,150900,13058610,5000,5040,5040,5000,203
20241108,150800,12041680,5050,5050,5050,5050,0
20241108,150700,12041680,5050,5050,5050,5050,0
20241108,150600,12041680,5050,5050,5050,5050,0
20241108,150500,12041680,5050,5050,5050,5050,0
20241108,150400,12041680,5050,5050,5050,5050,0
20241108,150300,12041680,5050,5050,5050,5050,0
20241108,150200,12041680,5050,5050,5050,5050,0
20241108,150100,12041680,5050,5050,5050,5050,0
20241108,150000,12041680,5050,5050,5050,5050,0
20241108,145900,12041680,5050,5050,5050,5050,0
20241108,145800,12041680,5050,5050,5050,5050,0
20241108,145700,12041680,5050,5050,5050,5050,0
20241108,145600,12041680,5050,5050,5050,5050,0
20241108,145500,12041680,5050,5050,5050,5050,6
20241108,145400,12011380,5050,5050,5050,5050,0
20241108,145300,12011380,5050,5050,5050,5050,1
20241108,145200,12006330,5050,5050,5050,5050,0
20241108,145100,12006330,5050,5050,5050,5050,0
20241108,145000,12006330,5050,5050,5050,5050,0
20241108,144900,12006330,5050,5050,5050,5050,0
20241108,144800,12006330,5050,5050,5050,5050,0
20241108,144700,12006330,5050,5050,5050,5050,0
20241108,144600,12006330,5050,5050,5050,5050,0
20241108,144500,12006330,5050,5050,5050,5050,0
20241108,144400,12006330,5050,5050,5050,5050,0
20241108,144300,12006330,5050,5050,5050,5050,0
20241108,144200,12006330,5050,5050,5050,5050,0
20241108,144100,12006330,5050,5050,5050,5050,0
20241108,144000,12006330,5050,5050,5050,5050,0
20241108,143900,12006330,5050,5050,5050,5050,0
20241108,143800,12006330,5050,5050,5050,5050,0
20241108,143700,12006330,5050,5050,5050,5050,0
20241108,143600,12006330,5050,5050,5050,5050,0
20241108,143500,12006330,5050,5050,5050,5050,0
20241108,143400,12006330,5050,5050,5050,5050,0
20241108,143300,12006330,5050,5050,5050,5050,0
20241108,143200,12006330,5050,5050,5050,5050,0
20241108,143100,12006330,5050,5050,5050,5050,0
20241108,143000,12006330,5050,5050,5050,5050,0
20241108,142900,12006330,5050,5050,5050,5050,0
20241108,142800,12006330,5050,5050,5050,5050,0
20241108,142700,12006330,5050,5050,5050,5050,0
20241108,142600,12006330,5050,5050,5050,5050,2
20241108,142500,11996230,5050,5050,5050,5050,0
20241108,142400,11996230,5050,5050,5050,5050,0
20241108,142300,11996230,5050,5050,5050,5050,0
20241108,142200,11996230,5050,5050,5050,5050,0
20241108,142100,11996230,5050,5050,5050,5050,0
20241108,142000,11996230,5050,5050,5050,5050,0
20241108,141900,11996230,5050,5050,5050,5050,0
20241108,141800,11996230,5050,5050,5050,5050,0
20241108,141700,11996230,5050,5050,5050,5050,3
20241108,141600,11981080,5060,5060,5060,5060,1
20241108,141500,11976020,5050,5050,5050,5050,1
20241108,141400,11970970,5060,5060,5060,5060,0
20241108,141300,11970970,5060,5060,5060,5060,0
20241108,141200,11970970,5060,5060,5060,5060,0
20241108,141100,11970970,5060,5060,5060,5060,0
20241108,141000,11970970,5060,5060,5060,5060,0
20241108,140900,11970970,5060,5060,5060,5060,0
20241108,140800,11970970,5060,5060,5060,5060,0
20241108,140700,11970970,5060,5060,5060,5060,0
20241108,140600,11970970,5060,5060,5060,5060,0
20241108,140500,11970970,5060,5060,5060,5060,0
20241108,140400,11970970,5060,5060,5060,5060,0
20241108,140300,11970970,5060,5060,5060,5060,0
20241108,140200,11970970,5060,5060,5060,5060,0
20241108,140100,11970970,5060,5060,5060,5060,0
20241108,140000,11970970,5060,5060,5060,5060,5
20241108,135900,11945670,5070,5070,5070,5070,0
20241108,135800,11945670,5070,5070,5070,5070,0
20241108,135700,11945670,5070,5070,5070,5070,0
20241108,135600,11945670,5070,5070,5070,5070,0
20241108,135500,11945670,5070,5070,5070,5070,0
20241108,135400,11945670,5070,5070,5070,5070,0
20241108,135300,11945670,5070,5070,5070,5070,0
20241108,135200,11945670,5070,5070,5070,5070,0
20241108,135100,11945670,5070,5070,5070,5070,0
20241108,135000,11945670,5070,5070,5070,5070,0
20241108,134900,11945670,5070,5070,5070,5070,0
20241108,134800,11945670,5070,5070,5070,5070,0
20241108,134700,11945670,5070,5070,5070,5070,0
20241108,134600,11945670,5070,5070,5070,5070,0
20241108,134500,11945670,5070,5070,5070,5070,0
20241108,134400,11945670,5070,5070,5070,5070,0
20241108,134300,11945670,5070,5070,5070,5070,0
20241108,134200,11945670,5070,5070,5070,5070,1
20241108,134100,11940600,5070,5070,5070,5070,0
20241108,134000,11940600,5070,5070,5070,5070,0
20241108,133900,11940600,5070,5070,5070,5070,0
20241108,133800,11940600,5070,5070,5070,5070,0
20241108,133700,11940600,5070,5070,5070,5070,0
20241108,133600,11940600,5070,5070,5070,5070,0
20241108,133500,11940600,5070,5070,5070,5070,0
20241108,133400,11940600,5070,5070,5070,5070,0
20241108,133300,11940600,5070,5070,5070,5070,0
20241108,133200,11940600,5070,5070,5070,5070,0
20241108,133100,11940600,5070,5070,5070,5070,0
20241108,133000,11940600,5070,5070,5070,5070,0
20241108,132900,11940600,5070,5070,5070,5070,0
20241108,132800,11940600,5070,5070,5070,5070,0
20241108,132700,11940600,5070,5070,5070,5070,0
20241108,132600,11940600,5070,5070,5070,5070,0
20241108,132500,11940600,5070,5070,5070,5070,1
20241108,132400,11935530,5080,5070,5080,5040,1221
20241108,132300,5781380,5080,5080,5080,5080,0
20241108,132200,5781380,5080,5080,5080,5080,0
20241108,132100,5781380,5080,5080,5080,5080,0
20241108,132000,5781380,5080,5080,5080,5080,0
20241108,131900,5781380,5080,5080,5080,5080,0
20241108,131800,5781380,5080,5080,5080,5080,0
20241108,131700,5781380,5080,5080,5080,5080,0
20241108,131600,5781380,5080,5080,5080,5080,0
20241108,131500,5781380,5080,5080,5080,5080,0
20241108,131400,5781380,5080,5080,5080,5080,0
20241108,131300,5781380,5080,5080,5080,5080,0
20241108,131200,5781380,5080,5080,5080,5080,0
20241108,131100,5781380,5080,5080,5080,5080,0
20241108,131000,5781380,5080,5080,5080,5080,0
20241108,130900,5781380,5080,5080,5080,5080,0
20241108,130800,5781380,5080,5080,5080,5080,0
20241108,130700,5781380,5080,5080,5080,5080,0
20241108,130600,5781380,5080,5080,5080,5080,0
20241108,130500,5781380,5080,5080,5080,5080,0
20241108,130400,5781380,5080,5080,5080,5080,3
20241108,130300,5766140,5090,5090,5090,5090,0
20241108,130200,5766140,5090,5090,5090,5090,0
20241108,130100,5766140,5090,5090,5090,5090,0
20241108,130000,5766140,5090,5090,5090,5090,0
20241108,125900,5766140,5090,5090,5090,5090,0
20241108,125800,5766140,5090,5090,5090,5090,0
20241108,125700,5766140,5090,5090,5090,5090,0
20241108,125600,5766140,5090,5090,5090,5090,0
20241108,125500,5766140,5090,5090,5090,5090,0
20241108,125400,5766140,5090,5090,5090,5090,0
20241108,125300,5766140,5090,5090,5090,5090,0
20241108,125200,5766140,5090,5090,5090,5090,0
20241108,125100,5766140,5090,5090,5090,5090,0
20241108,125000,5766140,5090,5090,5090,5090,0
20241108,124900,5766140,5090,5090,5090,5090,0
20241108,124800,5766140,5090,5090,5090,5090,0
20241108,124700,5766140,5090,5090,5090,5090,0
20241108,124600,5766140,5090,5090,5090,5090,0
20241108,124500,5766140,5090,5090,5090,5090,0
20241108,124400,5766140,5090,5090,5090,5090,0
20241108,124300,5766140,5090,5090,5090,5090,0
20241108,124200,5766140,5090,5090,5090,5090,0
20241108,124100,5766140,5090,5090,5090,5090,0
20241108,124000,5766140,5090,5090,5090,5090,0
20241108,123900,5766140,5090,5090,5090,5090,0
20241108,123800,5766140,5090,5090,5090,5090,0
20241108,123700,5766140,5090,5090,5090,5090,0
20241108,123600,5766140,5090,5090,5090,5090,0
20241108,123500,5766140,5090,5090,5090,5090,0
20241108,123400,5766140,5090,5090,5090,5090,0
20241108,123300,5766140,5090,5090,5090,5090,0
20241108,123200,5766140,5090,5090,5090,5090,0
20241108,123100,5766140,5090,5090,5090,5090,0
20241108,123000,5766140,5090,5090,5090,5090,0
20241108,122900,5766140,5090,5090,5090,5090,0
20241108,122800,5766140,5090,5090,5090,5090,0
20241108,122700,5766140,5090,5090,5090,5090,0
20241108,122600,5766140,5090,5090,5090,5090,0
20241108,122500,5766140,5090,5090,5090,5090,0
20241108,122400,5766140,5090,5090,5090,5090,0
20241108,122300,5766140,5090,5090,5090,5090,0
20241108,122200,5766140,5090,5090,5090,5090,0
20241108,122100,5766140,5090,5080,5090,5080,92
20241108,122000,5298770,5090,5090,5090,5090,0
20241108,121900,5298770,5090,5090,5090,5090,0
20241108,121800,5298770,5090,5090,5090,5090,0
20241108,121700,5298770,5090,5090,5090,5090,0
20241108,121600,5298770,5090,5090,5090,5090,0
20241108,121500,5298770,5090,5090,5090,5090,1
20241108,121400,5293680,5080,5080,5080,5080,0
20241108,121300,5293680,5080,5080,5080,5080,0
20241108,121200,5293680,5080,5080,5080,5080,106
20241108,121100,4755200,5080,5080,5080,5080,0
20241108,121000,4755200,5080,5080,5080,5080,0
20241108,120900,4755200,5080,5080,5080,5080,0
20241108,120800,4755200,5080,5080,5080,5080,0
20241108,120700,4755200,5080,5080,5080,5080,0
20241108,120600,4755200,5080,5080,5080,5080,0
20241108,120500,4755200,5080,5080,5080,5080,0
20241108,120400,4755200,5080,5080,5080,5080,0
20241108,120300,4755200,5080,5080,5080,5080,0
20241108,120200,4755200,5080,5080,5080,5080,0
20241108,120100,4755200,5080,5080,5080,5080,0
20241108,120000,4755200,5080,5080,5080,5080,2
20241108,115900,4745040,5050,5050,5050,5050,0
20241108,115800,4745040,5050,5050,5050,5050,0
20241108,115700,4745040,5050,5050,5050,5050,0
20241108,115600,4745040,5050,5050,5050,5050,0
20241108,115500,4745040,5050,5050,5050,5050,0
20241108,115400,4745040,5050,5050,5050,5050,0
20241108,115300,4745040,5050,5050,5050,5050,0
20241108,115200,4745040,5050,5050,5050,5050,0
20241108,115100,4745040,5050,5050,5050,5050,0
20241108,115000,4745040,5050,5050,5050,5050,0
20241108,114900,4745040,5050,5050,5050,5050,0
20241108,114800,4745040,5050,5050,5050,5050,0
20241108,114700,4745040,5050,5050,5050,5050,0
20241108,114600,4745040,5050,5050,5050,5050,0
20241108,114500,4745040,5050,5060,5060,5050,19
20241108,114400,4649080,5080,5080,5080,5080,0
20241108,114300,4649080,5080,5080,5080,5080,0
20241108,114200,4649080,5080,5080,5080,5080,0
20241108,114100,4649080,5080,5080,5080,5080,0
20241108,114000,4649080,5080,5080,5080,5080,0
20241108,113900,4649080,5080,5080,5080,5080,0
20241108,113800,4649080,5080,5080,5080,5080,0
20241108,113700,4649080,5080,5080,5080,5080,0
20241108,113600,4649080,5080,5080,5080,5080,0
20241108,113500,4649080,5080,5080,5080,5080,0
20241108,113400,4649080,5080,5080,5080,5080,0
20241108,113300,4649080,5080,5080,5080,5080,0
20241108,113200,4649080,5080,5080,5080,5080,0
20241108,113100,4649080,5080,5080,5080,5080,0
20241108,113000,4649080,5080,5080,5080,5080,0
20241108,112900,4649080,5080,5080,5080,5080,0
20241108,112800,4649080,5080,5080,5080,5080,0
20241108,112700,4649080,5080,5080,5080,5080,0
20241108,112600,4649080,5080,5080,5080,5080,0
20241108,112500,4649080,5080,5080,5080,5080,0
20241108,112400,4649080,5080,5080,5080,5080,0
20241108,112300,4649080,5080,5080,5080,5080,0
20241108,112200,4649080,5080,5080,5080,5080,0
20241108,112100,4649080,5080,5080,5080,5080,0
20241108,112000,4649080,5080,5080,5080,5080,0
20241108,111900,4649080,5080,5080,5080,5080,0
20241108,111800,4649080,5080,5080,5080,5080,0
20241108,111700,4649080,5080,5080,5080,5080,0
20241108,111600,4649080,5080,5080,5080,5080,0
20241108,111500,4649080,5080,5080,5080,5080,0
20241108,111400,4649080,5080,5080,5080,5080,0
20241108,111300,4649080,5080,5080,5080,5080,0
20241108,111200,4649080,5080,5080,5080,5080,0
20241108,111100,4649080,5080,5080,5080,5080,0
20241108,111000,4649080,5080,5080,5080,5080,0
20241108,110900,4649080,5080,5080,5080,5080,0
20241108,110800,4649080,5080,5080,5080,5080,0
20241108,110700,4649080,5080,5080,5080,5080,0
20241108,110600,4649080,5080,5080,5080,5080,0
20241108,110500,4649080,5080,5080,5080,5080,0
20241108,110400,4649080,5080,5080,5080,5080,0
20241108,110300,4649080,5080,5080,5080,5080,0
20241108,110200,4649080,5080,5080,5080,5080,2
20241108,110100,4638920,5080,5080,5080,5080,0
20241108,110000,4638920,5080,5080,5080,5080,0
20241108,105900,4638920,5080,5080,5080,5080,0
20241108,105800,4638920,5080,5080,5080,5080,0
20241108,105700,4638920,5080,5080,5080,5080,0
20241108,105600,4638920,5080,5080,5080,5080,0
20241108,105500,4638920,5080,5080,5080,5080,0
20241108,105400,4638920,5080,5080,5080,5080,0
20241108,105300,4638920,5080,5080,5080,5080,0
20241108,105200,4638920,5080,5080,5080,5080,0
20241108,105100,4638920,5080,5080,5080,5080,0
20241108,105000,4638920,5080,5080,5080,5080,0
20241108,104900,4638920,5080,5080,5080,5080,0
20241108,104800,4638920,5080,5080,5080,5080,0
20241108,104700,4638920,5080,5080,5080,5080,0
20241108,104600,4638920,5080,5080,5080,5080,0
20241108,104500,4638920,5080,5080,5080,5080,0
20241108,104400,4638920,5080,5080,5080,5080,0
20241108,104300,4638920,5080,5080,5080,5080,0
20241108,104200,4638920,5080,5080,5080,5080,0
20241108,104100,4638920,5080,5080,5080,5080,0
20241108,104000,4638920,5080,5080,5080,5080,0
20241108,103900,4638920,5080,5080,5080,5080,0
20241108,103800,4638920,5080,5080,5080,5080,0
20241108,103700,4638920,5080,5080,5080,5080,6
20241108,103600,4608440,5080,5080,5080,5080,0
20241108,103500,4608440,5080,5080,5080,5080,0
20241108,103400,4608440,5080,5080,5080,5080,0
20241108,103300,4608440,5080,5080,5080,5080,0
20241108,103200,4608440,5080,5080,5080,5080,0
20241108,103100,4608440,5080,5080,5080,5080,0
20241108,103000,4608440,5080,5080,5080,5080,0
20241108,102900,4608440,5080,5080,5080,5080,0
20241108,102800,4608440,5080,5080,5080,5080,0
20241108,102700,4608440,5080,5080,5080,5080,0
20241108,102600,4608440,5080,5080,5080,5080,0
20241108,102500,4608440,5080,5080,5080,5080,0
20241108,102400,4608440,5080,5080,5080,5080,0
20241108,102300,4608440,5080,5080,5080,5080,0
20241108,102200,4608440,5080,5080,5080,5080,0
20241108,102100,4608440,5080,5080,5080,5080,0
20241108,102000,4608440,5080,5080,5080,5080,0
20241108,101900,4608440,5080,5080,5080,5080,0
20241108,101800,4608440,5080,5080,5080,5080,0
20241108,101700,4608440,5080,5080,5080,5080,0
20241108,101600,4608440,5080,5100,5100,5050,33
20241108,101500,4441660,5100,5100,5100,5100,0
20241108,101400,4441660,5100,5100,5100,5100,0
20241108,101300,4441660,5100,5100,5100,5100,0
20241108,101200,4441660,5100,5100,5100,5100,0
20241108,101100,4441660,5100,5100,5100,5100,0
20241108,101000,4441660,5100,5100,5100,5100,0
20241108,100900,4441660,5100,5100,5100,5100,0
20241108,100800,4441660,5100,5100,5100,5100,0
20241108,100700,4441660,5100,5100,5100,5100,0
20241108,100600,4441660,5100,5100,5100,5100,1
20241108,100500,4436560,5100,5100,5100,5100,1
20241108,100400,4431460,5090,5090,5090,5090,0
20241108,100300,4431460,5090,5090,5090,5090,2
20241108,100200,4421280,5100,5100,5100,5100,0
20241108,100100,4421280,5100,5100,5100,5100,0
20241108,100000,4421280,5100,5100,5100,5100,0
20241108,095900,4421280,5100,5100,5100,5100,0
20241108,095800,4421280,5100,5100,5100,5100,0
20241108,095700,4421280,5100,5100,5100,5100,0
20241108,095600,4421280,5100,5100,5100,5100,0
20241108,095500,4421280,5100,5100,5100,5090,157
20241108,095400,3620690,5090,5090,5090,5090,0
20241108,095300,3620690,5090,5090,5090,5090,3
20241108,095200,3605420,5090,5090,5090,5090,14
20241108,095100,3534160,5080,5090,5090,5080,14
20241108,095000,3462920,5100,5100,5100,5100,0
20241108,094900,3462920,5100,5100,5100,5100,0
20241108,094800,3462920,5100,5100,5100,5100,0
20241108,094700,3462920,5100,5100,5100,5100,0
20241108,094600,3462920,5100,5100,5100,5100,0
20241108,094500,3462920,5100,5100,5100,5100,0
20241108,094400,3462920,5100,5080,5100,5080,7
20241108,094300,3427280,5080,5080,5080,5080,0
20241108,094200,3427280,5080,5080,5080,5080,1
20241108,094100,3422200,5100,5100,5100,5100,0
20241108,094000,3422200,5100,5100,5100,5100,0
20241108,093900,3422200,5100,5100,5100,5100,0
20241108,093800,3422200,5100,5100,5100,5100,0
20241108,093700,3422200,5100,5100,5100,5100,0
20241108,093600,3422200,5100,5100,5100,5100,0
20241108,093500,3422200,5100,5100,5100,5100,0
20241108,093400,3422200,5100,5100,5100,5100,0
20241108,093300,3422200,5100,5100,5100,5100,0
20241108,093200,3422200,5100,5090,5100,5090,5
20241108,093100,3396740,5080,5070,5080,5070,16
20241108,093000,3315560,5070,5070,5070,5070,0
20241108,092900,3315560,5070,5070,5070,5070,0
20241108,092800,3315560,5070,5070,5070,5070,0
20241108,092700,3315560,5070,5070,5070,5070,1
20241108,092600,3310490,5120,5120,5120,5120,0
20241108,092500,3310490,5120,5120,5120,5120,0
20241108,092400,3310490,5120,5120,5120,5120,0
20241108,092300,3310490,5120,5120,5120,5120,0
20241108,092200,3310490,5120,5120,5120,5120,0
20241108,092100,3310490,5120,5120,5120,5120,0
20241108,092000,3310490,5120,5120,5120,5120,0
20241108,091900,3310490,5120,5120,5120,5120,0
20241108,091800,3310490,5120,5120,5120,5120,0
20241108,091700,3310490,5120,5120,5120,5120,0
20241108,091600,3310490,5120,5120,5120,5120,0
20241108,091500,3310490,5120,5120,5120,5120,0
20241108,091400,3310490,5120,5120,5120,5120,0
20241108,091300,3310490,5120,5120,5120,5120,0
20241108,091200,3310490,5120,5120,5120,5120,0
20241108,091100,3310490,5120,5120,5120,5120,0
20241108,091000,3310490,5120,5120,5120,5120,1
20241108,090900,3305370,5040,5130,5130,5040,35
20241108,090800,3126210,5140,5120,5140,5120,22
20241108,090700,3013170,5160,5090,5160,5080,82
20241108,090600,2596410,5100,5120,5120,5100,41
20241108,090500,2387190,5210,5210,5210,5210,0
20241108,090400,2387190,5210,5210,5210,5210,0
20241108,090300,2387190,5210,5200,5230,5200,111
20241108,090200,1809550,5100,5100,5100,5100,89
20241108,090100,1355650,5270,5100,5270,5080,260
20241108,090000,25400,5080,5080,5080,5080,5