KissMeData/412930/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,212500,250538760,2630,2630,2630,2630,106
20241112,212400,250538760,2630,2630,2630,2630,0
20241112,212300,250538760,2630,2630,2630,2630,0
20241112,212200,250538760,2630,2630,2630,2630,0
20241112,212100,250538760,2630,2630,2630,2630,0
20241112,212000,250538760,2630,2630,2630,2630,0
20241112,211900,250538760,2630,2630,2630,2630,0
20241112,211800,250538760,2630,2630,2630,2630,0
20241112,211700,250538760,2630,2630,2630,2630,0
20241112,211600,250538760,2630,2630,2630,2630,0
20241112,211500,250538760,2630,2630,2630,2630,0
20241112,211400,250538760,2630,2630,2630,2630,0
20241112,211300,250538760,2630,2630,2630,2630,0
20241112,211200,250538760,2630,2630,2630,2630,0
20241112,211100,250538760,2630,2630,2630,2630,0
20241112,211000,250538760,2630,2630,2630,2630,0
20241112,210900,250538760,2630,2630,2630,2630,0
20241112,210800,250538760,2630,2630,2630,2630,0
20241112,210700,250538760,2630,2630,2630,2630,0
20241112,210600,250538760,2630,2630,2630,2630,0
20241112,210500,250538760,2630,2630,2630,2630,0
20241112,210400,250538760,2630,2630,2630,2630,0
20241112,210300,250538760,2630,2630,2630,2630,0
20241112,210200,250538760,2630,2630,2630,2630,0
20241112,210100,250538760,2630,2630,2630,2630,0
20241112,210000,250538760,2630,2630,2630,2630,0
20241112,205900,250538760,2630,2630,2630,2630,0
20241112,205800,250538760,2630,2630,2630,2630,0
20241112,205700,250538760,2630,2630,2630,2630,0
20241112,205600,250538760,2630,2630,2630,2630,0
20241112,205500,250538760,2630,2630,2630,2630,106
20241112,205400,250538760,2630,2630,2630,2630,0
20241112,205300,250538760,2630,2630,2630,2630,0
20241112,205200,250538760,2630,2630,2630,2630,0
20241112,205100,250538760,2630,2630,2630,2630,0
20241112,205000,250538760,2630,2630,2630,2630,0
20241112,204900,250538760,2630,2630,2630,2630,0
20241112,204800,250538760,2630,2630,2630,2630,0
20241112,204700,250538760,2630,2630,2630,2630,0
20241112,204600,250538760,2630,2630,2630,2630,0
20241112,204500,250538760,2630,2630,2630,2630,0
20241112,204400,250538760,2630,2630,2630,2630,0
20241112,204300,250538760,2630,2630,2630,2630,0
20241112,204200,250538760,2630,2630,2630,2630,0
20241112,204100,250538760,2630,2630,2630,2630,0
20241112,204000,250538760,2630,2630,2630,2630,0
20241112,203900,250538760,2630,2630,2630,2630,0
20241112,203800,250538760,2630,2630,2630,2630,0
20241112,203700,250538760,2630,2630,2630,2630,0
20241112,203600,250538760,2630,2630,2630,2630,0
20241112,203500,250538760,2630,2630,2630,2630,0
20241112,203400,250538760,2630,2630,2630,2630,0
20241112,203300,250538760,2630,2630,2630,2630,0
20241112,203200,250538760,2630,2630,2630,2630,0
20241112,203100,250538760,2630,2630,2630,2630,0
20241112,203000,250538760,2630,2630,2630,2630,0
20241112,202900,250538760,2630,2630,2630,2630,0
20241112,202800,250538760,2630,2630,2630,2630,0
20241112,202700,250538760,2630,2630,2630,2630,0
20241112,202600,250538760,2630,2630,2630,2630,0
20241112,202500,250538760,2630,2630,2630,2630,106
20241112,202400,250538760,2630,2630,2630,2630,0
20241112,202300,250538760,2630,2630,2630,2630,0
20241112,202200,250538760,2630,2630,2630,2630,0
20241112,202100,250538760,2630,2630,2630,2630,0
20241112,202000,250538760,2630,2630,2630,2630,0
20241112,201900,250538760,2630,2630,2630,2630,0
20241112,201800,250538760,2630,2630,2630,2630,0
20241112,201700,250538760,2630,2630,2630,2630,0
20241112,201600,250538760,2630,2630,2630,2630,0
20241112,201500,250538760,2630,2630,2630,2630,0
20241112,201400,250538760,2630,2630,2630,2630,0
20241112,201300,250538760,2630,2630,2630,2630,0
20241112,201200,250538760,2630,2630,2630,2630,0
20241112,201100,250538760,2630,2630,2630,2630,0
20241112,201000,250538760,2630,2630,2630,2630,0
20241112,200900,250538760,2630,2630,2630,2630,0
20241112,200800,250538760,2630,2630,2630,2630,0
20241112,200700,250538760,2630,2630,2630,2630,0
20241112,200600,250538760,2630,2630,2630,2630,0
20241112,200500,250538760,2630,2630,2630,2630,0
20241112,200400,250538760,2630,2630,2630,2630,0
20241112,200300,250538760,2630,2630,2630,2630,0
20241112,200200,250538760,2630,2630,2630,2630,0
20241112,200100,250538760,2630,2630,2630,2630,0
20241112,200000,250538760,2630,2630,2630,2630,0
20241112,195900,250538760,2630,2630,2630,2630,0
20241112,195800,250538760,2630,2630,2630,2630,0
20241112,195700,250538760,2630,2630,2630,2630,0
20241112,195600,250538760,2630,2630,2630,2630,0
20241112,195500,250538760,2630,2630,2630,2630,106
20241112,195400,250538760,2630,2630,2630,2630,0
20241112,195300,250538760,2630,2630,2630,2630,0
20241112,195200,250538760,2630,2630,2630,2630,0
20241112,195100,250538760,2630,2630,2630,2630,0
20241112,195000,250538760,2630,2630,2630,2630,0
20241112,194900,250538760,2630,2630,2630,2630,0
20241112,194800,250538760,2630,2630,2630,2630,0
20241112,194700,250538760,2630,2630,2630,2630,0
20241112,194600,250538760,2630,2630,2630,2630,0
20241112,194500,250538760,2630,2630,2630,2630,0
20241112,194400,250538760,2630,2630,2630,2630,0
20241112,194300,250538760,2630,2630,2630,2630,0
20241112,194200,250538760,2630,2630,2630,2630,0
20241112,194100,250538760,2630,2630,2630,2630,0
20241112,194000,250538760,2630,2630,2630,2630,0
20241112,193900,250538760,2630,2630,2630,2630,0
20241112,193800,250538760,2630,2630,2630,2630,0
20241112,193700,250538760,2630,2630,2630,2630,0
20241112,193600,250538760,2630,2630,2630,2630,0
20241112,193500,250538760,2630,2630,2630,2630,0
20241112,193400,250538760,2630,2630,2630,2630,0
20241112,193300,250538760,2630,2630,2630,2630,0
20241112,193200,250538760,2630,2630,2630,2630,0
20241112,193100,250538760,2630,2630,2630,2630,0
20241112,193000,250538760,2630,2630,2630,2630,0
20241112,192900,250538760,2630,2630,2630,2630,0
20241112,192800,250538760,2630,2630,2630,2630,0
20241112,192700,250538760,2630,2630,2630,2630,0
20241112,192600,250538760,2630,2630,2630,2630,0
20241112,192500,250538760,2630,2630,2630,2630,106
20241112,192400,250538760,2630,2630,2630,2630,0
20241112,192300,250538760,2630,2630,2630,2630,0
20241112,192200,250538760,2630,2630,2630,2630,0
20241112,192100,250538760,2630,2630,2630,2630,0
20241112,192000,250538760,2630,2630,2630,2630,0
20241112,191900,250538760,2630,2630,2630,2630,0
20241112,191800,250538760,2630,2630,2630,2630,0
20241112,191700,250538760,2630,2630,2630,2630,0
20241112,191600,250538760,2630,2630,2630,2630,0
20241112,191500,250538760,2630,2630,2630,2630,0
20241112,191400,250538760,2630,2630,2630,2630,0
20241112,191300,250538760,2630,2630,2630,2630,0
20241112,191200,250538760,2630,2630,2630,2630,0
20241112,191100,250538760,2630,2630,2630,2630,0
20241112,191000,250538760,2630,2630,2630,2630,0
20241112,190900,250538760,2630,2630,2630,2630,0
20241112,190800,250538760,2630,2630,2630,2630,0
20241112,190700,250538760,2630,2630,2630,2630,0
20241112,190600,250538760,2630,2630,2630,2630,0
20241112,190500,250538760,2630,2630,2630,2630,0
20241112,190400,250538760,2630,2630,2630,2630,0
20241112,190300,250538760,2630,2630,2630,2630,0
20241112,190200,250538760,2630,2630,2630,2630,0
20241112,190100,250538760,2630,2630,2630,2630,0
20241112,190000,250538760,2630,2630,2630,2630,0
20241112,185900,250538760,2630,2630,2630,2630,0
20241112,185800,250538760,2630,2630,2630,2630,0
20241112,185700,250538760,2630,2630,2630,2630,0
20241112,185600,250538760,2630,2630,2630,2630,0
20241112,185500,250538760,2630,2630,2630,2630,106
20241112,185400,250538760,2630,2630,2630,2630,0
20241112,185300,250538760,2630,2630,2630,2630,0
20241112,185200,250538760,2630,2630,2630,2630,0
20241112,185100,250538760,2630,2630,2630,2630,0
20241112,185000,250538760,2630,2630,2630,2630,0
20241112,184900,250538760,2630,2630,2630,2630,0
20241112,184800,250538760,2630,2630,2630,2630,0
20241112,184700,250538760,2630,2630,2630,2630,0
20241112,184600,250538760,2630,2630,2630,2630,0
20241112,184500,250538760,2630,2630,2630,2630,0
20241112,184400,250538760,2630,2630,2630,2630,0
20241112,184300,250538760,2630,2630,2630,2630,0
20241112,184200,250538760,2630,2630,2630,2630,0
20241112,184100,250538760,2630,2630,2630,2630,0
20241112,184000,250538760,2630,2630,2630,2630,0
20241112,183900,250538760,2630,2630,2630,2630,0
20241112,183800,250538760,2630,2630,2630,2630,0
20241112,183700,250538760,2630,2630,2630,2630,0
20241112,183600,250538760,2630,2630,2630,2630,0
20241112,183500,250538760,2630,2630,2630,2630,0
20241112,183400,250538760,2630,2630,2630,2630,0
20241112,183300,250538760,2630,2630,2630,2630,0
20241112,183200,250538760,2630,2630,2630,2630,0
20241112,183100,250538760,2630,2630,2630,2630,0
20241112,183000,250538760,2630,2630,2630,2630,0
20241112,182900,250538760,2630,2630,2630,2630,0
20241112,182800,250538760,2630,2630,2630,2630,0
20241112,182700,250538760,2630,2630,2630,2630,0
20241112,182600,250538760,2630,2630,2630,2630,0
20241112,182500,250538760,2630,2630,2630,2630,106
20241112,182400,250538760,2630,2630,2630,2630,0
20241112,182300,250538760,2630,2630,2630,2630,0
20241112,182200,250538760,2630,2630,2630,2630,0
20241112,182100,250538760,2630,2630,2630,2630,0
20241112,182000,250538760,2630,2630,2630,2630,0
20241112,181900,250538760,2630,2630,2630,2630,0
20241112,181800,250538760,2630,2630,2630,2630,0
20241112,181700,250538760,2630,2630,2630,2630,0
20241112,181600,250538760,2630,2630,2630,2630,0
20241112,181500,250538760,2630,2630,2630,2630,0
20241112,181400,250538760,2630,2630,2630,2630,0
20241112,181300,250538760,2630,2630,2630,2630,0
20241112,181200,250538760,2630,2630,2630,2630,0
20241112,181100,250538760,2630,2630,2630,2630,0
20241112,181000,250538760,2630,2630,2630,2630,0
20241112,180900,250538760,2630,2630,2630,2630,0
20241112,180800,250538760,2630,2630,2630,2630,0
20241112,180700,250538760,2630,2630,2630,2630,0
20241112,180600,250538760,2630,2630,2630,2630,0
20241112,180500,250538760,2630,2630,2630,2630,0
20241112,180400,250538760,2630,2630,2630,2630,0
20241112,180300,250538760,2630,2630,2630,2630,0
20241112,180200,250538760,2630,2630,2630,2630,0
20241112,180100,250538760,2630,2630,2630,2630,0
20241112,180000,250538760,2630,2630,2630,2630,0
20241112,175900,250538760,2630,2630,2630,2630,0
20241112,175800,250538760,2630,2630,2630,2630,0
20241112,175700,250538760,2630,2630,2630,2630,0
20241112,175600,250538760,2630,2630,2630,2630,0
20241112,175500,250538760,2630,2630,2630,2630,106
20241112,175400,250538760,2630,2630,2630,2630,0
20241112,175300,250538760,2630,2630,2630,2630,0
20241112,175200,250538760,2630,2630,2630,2630,0
20241112,175100,250538760,2630,2630,2630,2630,0
20241112,175000,250538760,2630,2630,2630,2630,0
20241112,174900,250538760,2630,2630,2630,2630,0
20241112,174800,250538760,2630,2630,2630,2630,0
20241112,174700,250538760,2630,2630,2630,2630,0
20241112,174600,250538760,2630,2630,2630,2630,0
20241112,174500,250538760,2630,2630,2630,2630,0
20241112,174400,250538760,2630,2630,2630,2630,0
20241112,174300,250538760,2630,2630,2630,2630,0
20241112,174200,250538760,2630,2630,2630,2630,0
20241112,174100,250538760,2630,2630,2630,2630,0
20241112,174000,250538760,2630,2630,2630,2630,0
20241112,173900,250538760,2630,2630,2630,2630,0
20241112,173800,250538760,2630,2630,2630,2630,0
20241112,173700,250538760,2630,2630,2630,2630,0
20241112,173600,250538760,2630,2630,2630,2630,0
20241112,173500,250538760,2630,2630,2630,2630,0
20241112,173400,250538760,2630,2630,2630,2630,0
20241112,173300,250538760,2630,2630,2630,2630,0
20241112,173200,250538760,2630,2630,2630,2630,0
20241112,173100,250538760,2630,2630,2630,2630,0
20241112,173000,250538760,2630,2630,2630,2630,0
20241112,172900,250538760,2630,2630,2630,2630,0
20241112,172800,250538760,2630,2630,2630,2630,0
20241112,172700,250538760,2630,2630,2630,2630,0
20241112,172600,250538760,2630,2630,2630,2630,0
20241112,172500,250538760,2630,2630,2630,2630,106
20241112,172400,250538760,2630,2630,2630,2630,0
20241112,172300,250538760,2630,2630,2630,2630,0
20241112,172200,250538760,2630,2630,2630,2630,0
20241112,172100,250538760,2630,2630,2630,2630,0
20241112,172000,250538760,2630,2630,2630,2630,0
20241112,171900,250538760,2630,2630,2630,2630,0
20241112,171800,250538760,2630,2630,2630,2630,0
20241112,171700,250538760,2630,2630,2630,2630,0
20241112,171600,250538760,2630,2630,2630,2630,0
20241112,171500,250538760,2630,2630,2630,2630,0
20241112,171400,250538760,2630,2630,2630,2630,0
20241112,171300,250538760,2630,2630,2630,2630,0
20241112,171200,250538760,2630,2630,2630,2630,0
20241112,171100,250538760,2630,2630,2630,2630,0
20241112,171000,250538760,2630,2630,2630,2630,0
20241112,170900,250538760,2630,2630,2630,2630,0
20241112,170800,250538760,2630,2630,2630,2630,0
20241112,170700,250538760,2630,2630,2630,2630,0
20241112,170600,250538760,2630,2630,2630,2630,0
20241112,170500,250538760,2630,2630,2630,2630,0
20241112,170400,250538760,2630,2630,2630,2630,0
20241112,170300,250538760,2630,2630,2630,2630,0
20241112,170200,250538760,2630,2630,2630,2630,0
20241112,170100,250538760,2630,2630,2630,2630,0
20241112,170000,250538760,2630,2630,2630,2630,0
20241112,165900,250538760,2630,2630,2630,2630,0
20241112,165800,250538760,2630,2630,2630,2630,0
20241112,165700,250538760,2630,2630,2630,2630,0
20241112,165600,250538760,2630,2630,2630,2630,0
20241112,165500,250538760,2630,2630,2630,2630,106
20241112,165400,250538760,2630,2630,2630,2630,0
20241112,165300,250538760,2630,2630,2630,2630,0
20241112,165200,250538760,2630,2630,2630,2630,0
20241112,165100,250538760,2630,2630,2630,2630,0
20241112,165000,250538760,2630,2630,2630,2630,0
20241112,164900,250538760,2630,2630,2630,2630,0
20241112,164800,250538760,2630,2630,2630,2630,0
20241112,164700,250538760,2630,2630,2630,2630,0
20241112,164600,250538760,2630,2630,2630,2630,0
20241112,164500,250538760,2630,2630,2630,2630,0
20241112,164400,250538760,2630,2630,2630,2630,0
20241112,164300,250538760,2630,2630,2630,2630,0
20241112,164200,250538760,2630,2630,2630,2630,0
20241112,164100,250538760,2630,2630,2630,2630,0
20241112,164000,250538760,2630,2630,2630,2630,0
20241112,163900,250538760,2630,2630,2630,2630,0
20241112,163800,250538760,2630,2630,2630,2630,0
20241112,163700,250538760,2630,2630,2630,2630,0
20241112,163600,250538760,2630,2630,2630,2630,0
20241112,163500,250538760,2630,2630,2630,2630,0
20241112,163400,250538760,2630,2630,2630,2630,0
20241112,163300,250538760,2630,2630,2630,2630,0
20241112,163200,250538760,2630,2630,2630,2630,0
20241112,163100,250538760,2630,2630,2630,2630,0
20241112,163000,250538760,2630,2630,2630,2630,0
20241112,162900,250538760,2630,2630,2630,2630,0
20241112,162800,250538760,2630,2630,2630,2630,0
20241112,162700,250538760,2630,2630,2630,2630,0
20241112,162600,250538760,2630,2630,2630,2630,0
20241112,162500,250538760,2630,2630,2630,2630,106
20241112,162400,250538760,2630,2630,2630,2630,0
20241112,162300,250538760,2630,2630,2630,2630,0
20241112,162200,250538760,2630,2630,2630,2630,0
20241112,162100,250538760,2630,2630,2630,2630,0
20241112,162000,250538760,2630,2630,2630,2630,0
20241112,161900,250538760,2630,2630,2630,2630,0
20241112,161800,250538760,2630,2630,2630,2630,0
20241112,161700,250538760,2630,2630,2630,2630,0
20241112,161600,250538760,2630,2630,2630,2630,0
20241112,161500,250538760,2630,2630,2630,2630,0
20241112,161400,250538760,2630,2630,2630,2630,0
20241112,161300,250538760,2630,2630,2630,2630,0
20241112,161200,250538760,2630,2630,2630,2630,0
20241112,161100,250538760,2630,2630,2630,2630,0
20241112,161000,250538760,2630,2630,2630,2630,0
20241112,160900,250538760,2630,2630,2630,2630,0
20241112,160800,250538760,2630,2630,2630,2630,0
20241112,160700,250538760,2630,2630,2630,2630,0
20241112,160600,250538760,2630,2630,2630,2630,0
20241112,160500,250538760,2630,2630,2630,2630,0
20241112,160400,250538760,2630,2630,2630,2630,0
20241112,160300,250538760,2630,2630,2630,2630,0
20241112,160200,250538760,2630,2630,2630,2630,0
20241112,160100,250538760,2630,2630,2630,2630,0
20241112,160000,250538760,2630,2630,2630,2630,0
20241112,155900,250538760,2630,2630,2630,2630,0
20241112,155800,250538760,2630,2630,2630,2630,0
20241112,155700,250538760,2630,2630,2630,2630,0
20241112,155600,250538760,2630,2630,2630,2630,0
20241112,155500,250538760,2630,2630,2630,2630,106
20241112,155400,250538760,2630,2630,2630,2630,0
20241112,155300,250538760,2630,2630,2630,2630,0
20241112,155200,250538760,2630,2630,2630,2630,0
20241112,155100,250538760,2630,2630,2630,2630,0
20241112,155000,250538760,2630,2630,2630,2630,0
20241112,154900,250538760,2630,2630,2630,2630,0
20241112,154800,250538760,2630,2630,2630,2630,0
20241112,154700,250538760,2630,2630,2630,2630,0
20241112,154600,250538760,2630,2630,2630,2630,0
20241112,154500,250538760,2630,2630,2630,2630,0
20241112,154400,250538760,2630,2630,2630,2630,0
20241112,154300,250538760,2630,2630,2630,2630,0
20241112,154200,250538760,2630,2630,2630,2630,0
20241112,154100,250538760,2630,2630,2630,2630,0
20241112,154000,250538760,2630,2630,2630,2630,0
20241112,153900,250538760,2630,2630,2630,2630,0
20241112,153800,250538760,2630,2630,2630,2630,0
20241112,153700,250538760,2630,2630,2630,2630,0
20241112,153600,250538760,2630,2630,2630,2630,0
20241112,153500,250538760,2630,2630,2630,2630,0
20241112,153400,250538760,2630,2630,2630,2630,0
20241112,153300,250538760,2630,2630,2630,2630,0
20241112,153200,250538760,2630,2630,2630,2630,0
20241112,153100,250538760,2630,2630,2630,2630,0
20241112,153000,250538760,2630,2630,2630,2630,106
20241112,152900,250259980,2630,2630,2630,2630,0
20241112,152800,250259980,2630,2630,2630,2630,0
20241112,152700,250259980,2630,2630,2630,2630,0
20241112,152600,250259980,2630,2630,2630,2630,0
20241112,152500,250259980,2630,2630,2630,2630,0
20241112,152400,250259980,2630,2630,2630,2630,0
20241112,152300,250259980,2630,2630,2630,2630,0
20241112,152200,250259980,2630,2630,2630,2630,0
20241112,152100,250259980,2630,2630,2630,2630,0
20241112,152000,250259980,2630,2630,2630,2630,0
20241112,151900,250259980,2630,2630,2630,2630,0
20241112,151800,250259980,2630,2630,2630,2630,0
20241112,151700,250259980,2630,2630,2630,2630,0
20241112,151600,250259980,2630,2630,2630,2630,0
20241112,151500,250259980,2630,2620,2630,2620,199
20241112,151400,249737600,2620,2620,2620,2620,0
20241112,151300,249737600,2620,2620,2620,2620,0
20241112,151200,249737600,2620,2620,2620,2620,0
20241112,151100,249737600,2620,2620,2620,2620,1
20241112,151000,249734980,2615,2615,2615,2615,76
20241112,150900,249536240,2630,2630,2630,2630,0
20241112,150800,249536240,2630,2630,2630,2630,0
20241112,150700,249536240,2630,2630,2630,2630,0
20241112,150600,249536240,2630,2630,2630,2630,0
20241112,150500,249536240,2630,2630,2630,2630,320
20241112,150400,248694640,2630,2630,2630,2630,0
20241112,150300,248694640,2630,2630,2630,2630,0
20241112,150200,248694640,2630,2630,2630,2630,0
20241112,150100,248694640,2630,2630,2630,2630,0
20241112,150000,248694640,2630,2630,2630,2630,452
20241112,145900,247505880,2630,2620,2630,2620,500
20241112,145800,246192570,2610,2610,2610,2610,0
20241112,145700,246192570,2610,2610,2610,2610,160
20241112,145600,245774970,2610,2610,2610,2610,130
20241112,145500,245435670,2610,2610,2610,2610,132
20241112,145400,245091150,2610,2610,2620,2610,935
20241112,145300,242643670,2610,2610,2610,2610,0
20241112,145200,242643670,2610,2610,2610,2610,0
20241112,145100,242643670,2610,2610,2610,2610,74
20241112,145000,242450530,2610,2610,2610,2610,83
20241112,144900,242233900,2610,2605,2610,2605,1021
20241112,144800,239570230,2595,2595,2595,2595,89
20241112,144700,239339275,2605,2605,2605,2605,100
20241112,144600,239078775,2595,2595,2595,2595,12
20241112,144500,239047635,2590,2590,2590,2590,0
20241112,144400,239047635,2590,2590,2590,2590,0
20241112,144300,239047635,2590,2590,2590,2590,0
20241112,144200,239047635,2590,2590,2590,2590,1260
20241112,144100,235784235,2575,2575,2575,2575,0
20241112,144000,235784235,2575,2575,2575,2575,120
20241112,143900,235475235,2580,2580,2580,2580,0
20241112,143800,235475235,2580,2580,2580,2580,0
20241112,143700,235475235,2580,2580,2580,2580,1
20241112,143600,235472655,2580,2580,2580,2580,0
20241112,143500,235472655,2580,2580,2580,2580,0
20241112,143400,235472655,2580,2580,2580,2580,60
20241112,143300,235317855,2605,2605,2605,2605,0
20241112,143200,235317855,2605,2605,2605,2605,0
20241112,143100,235317855,2605,2605,2605,2605,0
20241112,143000,235317855,2605,2605,2605,2605,100
20241112,142900,235057355,2605,2605,2605,2605,0
20241112,142800,235057355,2605,2605,2605,2605,0
20241112,142700,235057355,2605,2605,2605,2605,1
20241112,142600,235054750,2590,2590,2590,2590,0
20241112,142500,235054750,2590,2590,2590,2590,0
20241112,142400,235054750,2590,2585,2590,2585,1208
20241112,142300,231927490,2570,2575,2575,2570,1500
20241112,142200,228071620,2575,2575,2575,2575,300
20241112,142100,227299120,2585,2585,2585,2585,1
20241112,142000,227296535,2575,2575,2575,2575,186
20241112,141900,226817585,2575,2575,2575,2575,0
20241112,141800,226817585,2575,2570,2575,2570,750
20241112,141700,224886585,2570,2580,2580,2570,600
20241112,141600,223339585,2590,2590,2590,2590,70
20241112,141500,223158285,2595,2595,2595,2595,0
20241112,141400,223158285,2595,2595,2595,2595,0
20241112,141300,223158285,2595,2595,2595,2595,0
20241112,141200,223158285,2595,2595,2595,2595,0
20241112,141100,223158285,2595,2595,2595,2595,1
20241112,141000,223155690,2595,2595,2595,2590,2010
20241112,140900,217949740,2595,2590,2595,2590,421
20241112,140800,216859300,2590,2600,2600,2580,3571
20241112,140700,207617420,2605,2605,2605,2605,0
20241112,140600,207617420,2605,2605,2605,2605,0
20241112,140500,207617420,2605,2605,2605,2605,0
20241112,140400,207617420,2605,2605,2605,2605,140
20241112,140300,207252720,2605,2605,2605,2605,0
20241112,140200,207252720,2605,2605,2605,2605,52
20241112,140100,207117260,2605,2605,2605,2605,0
20241112,140000,207117260,2605,2605,2605,2605,1
20241112,135900,207114655,2600,2600,2600,2600,0
20241112,135800,207114655,2600,2600,2600,2600,0
20241112,135700,207114655,2600,2600,2600,2600,0
20241112,135600,207114655,2600,2600,2600,2600,15000
20241112,135500,168114655,2600,2600,2600,2600,0
20241112,135400,168114655,2600,2600,2600,2600,2000
20241112,135300,162914655,2600,2605,2605,2600,2441
20241112,135200,156561785,2610,2610,2610,2610,0
20241112,135100,156561785,2610,2610,2610,2610,0
20241112,135000,156561785,2610,2610,2610,2610,0
20241112,134900,156561785,2610,2610,2610,2610,586
20241112,134800,155032325,2610,2615,2615,2610,21914
20241112,134700,97828275,2620,2620,2620,2620,0
20241112,134600,97828275,2620,2620,2620,2620,0
20241112,134500,97828275,2620,2620,2620,2620,0
20241112,134400,97828275,2620,2620,2620,2620,0
20241112,134300,97828275,2620,2620,2620,2620,0
20241112,134200,97828275,2620,2620,2620,2620,0
20241112,134100,97828275,2620,2620,2620,2620,409
20241112,134000,96756695,2630,2630,2630,2630,0
20241112,133900,96756695,2630,2630,2630,2630,0
20241112,133800,96756695,2630,2630,2630,2630,0
20241112,133700,96756695,2630,2630,2630,2630,0
20241112,133600,96756695,2630,2630,2630,2630,0
20241112,133500,96756695,2630,2630,2630,2630,0
20241112,133400,96756695,2630,2630,2630,2630,0
20241112,133300,96756695,2630,2630,2630,2630,0
20241112,133200,96756695,2630,2630,2630,2630,0
20241112,133100,96756695,2630,2630,2630,2630,0
20241112,133000,96756695,2630,2630,2630,2630,0
20241112,132900,96756695,2630,2630,2630,2630,0
20241112,132800,96756695,2630,2630,2630,2630,0
20241112,132700,96756695,2630,2630,2630,2630,0
20241112,132600,96756695,2630,2635,2635,2630,5
20241112,132500,96743535,2630,2630,2630,2630,0
20241112,132400,96743535,2630,2630,2630,2630,0
20241112,132300,96743535,2630,2630,2630,2630,0
20241112,132200,96743535,2630,2630,2630,2630,0
20241112,132100,96743535,2630,2630,2630,2630,0
20241112,132000,96743535,2630,2630,2630,2630,0
20241112,131900,96743535,2630,2630,2630,2630,0
20241112,131800,96743535,2630,2630,2630,2630,0
20241112,131700,96743535,2630,2630,2630,2630,0
20241112,131600,96743535,2630,2630,2630,2630,0
20241112,131500,96743535,2630,2630,2630,2630,0
20241112,131400,96743535,2630,2630,2630,2630,0
20241112,131300,96743535,2630,2630,2630,2630,0
20241112,131200,96743535,2630,2630,2630,2630,0
20241112,131100,96743535,2630,2630,2630,2630,0
20241112,131000,96743535,2630,2625,2630,2620,1009
20241112,130900,94098745,2625,2630,2630,2625,505
20241112,130800,92771680,2630,2630,2630,2630,0
20241112,130700,92771680,2630,2630,2630,2630,0
20241112,130600,92771680,2630,2630,2630,2630,0
20241112,130500,92771680,2630,2630,2630,2630,0
20241112,130400,92771680,2630,2630,2630,2630,0
20241112,130300,92771680,2630,2630,2630,2630,0
20241112,130200,92771680,2630,2630,2630,2630,0
20241112,130100,92771680,2630,2630,2630,2630,33
20241112,130000,92684890,2630,2630,2630,2630,0
20241112,125900,92684890,2630,2630,2630,2630,0
20241112,125800,92684890,2630,2630,2630,2630,5
20241112,125700,92671740,2630,2630,2630,2630,0
20241112,125600,92671740,2630,2630,2630,2630,0
20241112,125500,92671740,2630,2630,2630,2630,0
20241112,125400,92671740,2630,2630,2630,2630,0
20241112,125300,92671740,2630,2630,2630,2630,0
20241112,125200,92671740,2630,2630,2630,2630,80
20241112,125100,92461340,2630,2630,2630,2630,0
20241112,125000,92461340,2630,2630,2630,2630,16
20241112,124900,92419260,2635,2635,2635,2635,7
20241112,124800,92400815,2635,2635,2635,2635,50
20241112,124700,92269065,2635,2635,2635,2635,0
20241112,124600,92269065,2635,2635,2635,2635,0
20241112,124500,92269065,2635,2635,2635,2635,0
20241112,124400,92269065,2635,2635,2635,2635,0
20241112,124300,92269065,2635,2635,2635,2635,140
20241112,124200,91900165,2635,2635,2635,2635,0
20241112,124100,91900165,2635,2635,2635,2635,0
20241112,124000,91900165,2635,2635,2635,2635,0
20241112,123900,91900165,2635,2635,2635,2635,0
20241112,123800,91900165,2635,2640,2640,2635,6
20241112,123700,91884340,2640,2640,2640,2640,150
20241112,123600,91488340,2640,2640,2640,2640,0
20241112,123500,91488340,2640,2640,2640,2640,0
20241112,123400,91488340,2640,2640,2640,2640,0
20241112,123300,91488340,2640,2640,2640,2640,0
20241112,123200,91488340,2640,2640,2640,2640,0
20241112,123100,91488340,2640,2640,2640,2640,0
20241112,123000,91488340,2640,2640,2640,2640,0
20241112,122900,91488340,2640,2640,2640,2640,0
20241112,122800,91488340,2640,2640,2640,2640,0
20241112,122700,91488340,2640,2640,2640,2640,0
20241112,122600,91488340,2640,2640,2640,2640,0
20241112,122500,91488340,2640,2640,2640,2640,0
20241112,122400,91488340,2640,2640,2640,2640,0
20241112,122300,91488340,2640,2640,2640,2640,0
20241112,122200,91488340,2640,2640,2640,2640,0
20241112,122100,91488340,2640,2640,2640,2640,0
20241112,122000,91488340,2640,2640,2640,2640,0
20241112,121900,91488340,2640,2640,2640,2640,0
20241112,121800,91488340,2640,2640,2640,2640,0
20241112,121700,91488340,2640,2640,2640,2640,10
20241112,121600,91461940,2640,2640,2640,2640,0
20241112,121500,91461940,2640,2640,2640,2640,10
20241112,121400,91435540,2640,2640,2640,2640,0
20241112,121300,91435540,2640,2640,2640,2640,0
20241112,121200,91435540,2640,2640,2640,2640,0
20241112,121100,91435540,2640,2640,2640,2640,0
20241112,121000,91435540,2640,2640,2640,2640,0
20241112,120900,91435540,2640,2640,2640,2640,0
20241112,120800,91435540,2640,2640,2640,2640,0
20241112,120700,91435540,2640,2640,2640,2640,0
20241112,120600,91435540,2640,2640,2640,2640,0
20241112,120500,91435540,2640,2640,2640,2640,0
20241112,120400,91435540,2640,2640,2640,2640,0
20241112,120300,91435540,2640,2640,2640,2640,2
20241112,120200,91430260,2630,2630,2630,2630,300
20241112,120100,90641260,2630,2630,2630,2630,0
20241112,120000,90641260,2630,2630,2630,2630,0
20241112,115900,90641260,2630,2630,2630,2630,0
20241112,115800,90641260,2630,2630,2630,2630,0
20241112,115700,90641260,2630,2630,2630,2630,0
20241112,115600,90641260,2630,2630,2630,2630,0
20241112,115500,90641260,2630,2630,2630,2630,269
20241112,115400,89933790,2640,2640,2640,2640,0
20241112,115300,89933790,2640,2640,2640,2640,0
20241112,115200,89933790,2640,2640,2640,2640,0
20241112,115100,89933790,2640,2640,2640,2640,0
20241112,115000,89933790,2640,2640,2640,2640,0
20241112,114900,89933790,2640,2640,2640,2640,0
20241112,114800,89933790,2640,2640,2640,2640,163
20241112,114700,89503470,2630,2630,2630,2630,0
20241112,114600,89503470,2630,2630,2630,2630,0
20241112,114500,89503470,2630,2630,2630,2630,0
20241112,114400,89503470,2630,2630,2630,2630,0
20241112,114300,89503470,2630,2630,2630,2630,489
20241112,114200,88217400,2630,2630,2630,2630,0
20241112,114100,88217400,2630,2630,2630,2630,15
20241112,114000,88177950,2630,2630,2630,2630,225
20241112,113900,87586200,2630,2630,2630,2630,0
20241112,113800,87586200,2630,2630,2630,2630,0
20241112,113700,87586200,2630,2630,2630,2630,0
20241112,113600,87586200,2630,2630,2630,2630,1
20241112,113500,87583570,2610,2610,2610,2610,0
20241112,113400,87583570,2610,2610,2610,2610,0
20241112,113300,87583570,2610,2610,2610,2610,0
20241112,113200,87583570,2610,2620,2620,2610,1000
20241112,113100,84969745,2615,2615,2615,2615,0
20241112,113000,84969745,2615,2615,2615,2615,0
20241112,112900,84969745,2615,2615,2615,2615,0
20241112,112800,84969745,2615,2615,2615,2615,0
20241112,112700,84969745,2615,2615,2615,2615,0
20241112,112600,84969745,2615,2615,2615,2615,0
20241112,112500,84969745,2615,2615,2615,2615,0
20241112,112400,84969745,2615,2615,2615,2615,0
20241112,112300,84969745,2615,2615,2615,2615,0
20241112,112200,84969745,2615,2615,2615,2615,0
20241112,112100,84969745,2615,2615,2615,2615,0
20241112,112000,84969745,2615,2615,2615,2615,0
20241112,111900,84969745,2615,2615,2615,2615,0
20241112,111800,84969745,2615,2615,2615,2615,0
20241112,111700,84969745,2615,2615,2615,2615,0
20241112,111600,84969745,2615,2615,2615,2615,0
20241112,111500,84969745,2615,2615,2615,2615,0
20241112,111400,84969745,2615,2615,2615,2615,0
20241112,111300,84969745,2615,2615,2615,2615,1
20241112,111200,84967130,2640,2640,2640,2640,0
20241112,111100,84967130,2640,2640,2640,2640,0
20241112,111000,84967130,2640,2640,2640,2640,0
20241112,110900,84967130,2640,2640,2640,2640,0
20241112,110800,84967130,2640,2640,2640,2640,0
20241112,110700,84967130,2640,2640,2640,2640,0
20241112,110600,84967130,2640,2640,2640,2640,0
20241112,110500,84967130,2640,2640,2640,2640,20
20241112,110400,84914330,2615,2615,2615,2615,0
20241112,110300,84914330,2615,2630,2630,2615,6000
20241112,110200,69200500,2630,2630,2630,2630,0
20241112,110100,69200500,2630,2635,2635,2630,2052
20241112,110000,63803175,2655,2655,2655,2655,0
20241112,105900,63803175,2655,2655,2655,2655,0
20241112,105800,63803175,2655,2655,2655,2655,0
20241112,105700,63803175,2655,2655,2655,2655,100
20241112,105600,63537675,2635,2635,2635,2635,0
20241112,105500,63537675,2635,2635,2635,2635,540
20241112,105400,62114775,2640,2640,2640,2640,0
20241112,105300,62114775,2640,2640,2640,2640,0
20241112,105200,62114775,2640,2640,2640,2640,0
20241112,105100,62114775,2640,2640,2640,2640,1615
20241112,105000,57851175,2640,2640,2640,2640,52
20241112,104900,57713895,2645,2645,2645,2645,58
20241112,104800,57560485,2645,2650,2650,2645,2738
20241112,104700,50315695,2665,2665,2665,2665,0
20241112,104600,50315695,2665,2665,2665,2665,0
20241112,104500,50315695,2665,2665,2665,2665,0
20241112,104400,50315695,2665,2665,2665,2665,0
20241112,104300,50315695,2665,2665,2665,2665,0
20241112,104200,50315695,2665,2665,2665,2665,0
20241112,104100,50315695,2665,2665,2665,2665,0
20241112,104000,50315695,2665,2665,2665,2665,0
20241112,103900,50315695,2665,2665,2665,2665,0
20241112,103800,50315695,2665,2665,2665,2665,3678
20241112,103700,40513825,2665,2665,2665,2665,0
20241112,103600,40513825,2665,2665,2665,2665,1
20241112,103500,40511160,2665,2665,2665,2665,5
20241112,103400,40497835,2680,2680,2680,2680,0
20241112,103300,40497835,2680,2665,2680,2665,3
20241112,103200,40489820,2650,2650,2650,2650,0
20241112,103100,40489820,2650,2650,2650,2650,531
20241112,103000,39082670,2640,2655,2655,2640,1617
20241112,102900,34805650,2700,2700,2700,2700,0
20241112,102800,34805650,2700,2670,2700,2670,5000
20241112,102700,21313060,2670,2670,2670,2670,0
20241112,102600,21313060,2670,2670,2670,2670,0
20241112,102500,21313060,2670,2670,2670,2670,0
20241112,102400,21313060,2670,2670,2670,2670,0
20241112,102300,21313060,2670,2665,2670,2665,100
20241112,102200,21046365,2665,2665,2665,2665,0
20241112,102100,21046365,2665,2665,2665,2665,0
20241112,102000,21046365,2665,2665,2665,2665,0
20241112,101900,21046365,2665,2665,2665,2665,0
20241112,101800,21046365,2665,2665,2665,2665,0
20241112,101700,21046365,2665,2665,2665,2665,0
20241112,101600,21046365,2665,2665,2665,2665,0
20241112,101500,21046365,2665,2665,2665,2665,0
20241112,101400,21046365,2665,2665,2665,2665,0
20241112,101300,21046365,2665,2665,2665,2665,0
20241112,101200,21046365,2665,2665,2665,2665,0
20241112,101100,21046365,2665,2665,2665,2665,0
20241112,101000,21046365,2665,2665,2665,2665,0
20241112,100900,21046365,2665,2665,2665,2665,0
20241112,100800,21046365,2665,2665,2665,2665,0
20241112,100700,21046365,2665,2665,2665,2665,1
20241112,100600,21043700,2645,2645,2645,2645,0
20241112,100500,21043700,2645,2645,2645,2645,0
20241112,100400,21043700,2645,2645,2645,2645,170
20241112,100300,20594050,2645,2645,2645,2645,100
20241112,100200,20329550,2650,2650,2650,2650,0
20241112,100100,20329550,2650,2660,2660,2650,545
20241112,100000,18880160,2660,2660,2660,2660,1
20241112,095900,18877500,2640,2640,2640,2640,0
20241112,095800,18877500,2640,2640,2640,2640,0
20241112,095700,18877500,2640,2640,2640,2640,0
20241112,095600,18877500,2640,2640,2640,2640,0
20241112,095500,18877500,2640,2640,2640,2640,0
20241112,095400,18877500,2640,2640,2640,2640,30
20241112,095300,18798300,2640,2640,2640,2640,0
20241112,095200,18798300,2640,2640,2640,2640,500
20241112,095100,17478300,2665,2665,2665,2665,0
20241112,095000,17478300,2665,2665,2665,2665,30
20241112,094900,17398350,2670,2645,2670,2645,4650
20241112,094800,5015990,2640,2640,2640,2640,0
20241112,094700,5015990,2640,2640,2640,2640,319
20241112,094600,4173830,2640,2645,2645,2640,489
20241112,094500,2880770,2645,2645,2645,2645,38
20241112,094400,2780260,2645,2645,2645,2645,0
20241112,094300,2780260,2645,2645,2645,2645,0
20241112,094200,2780260,2645,2645,2645,2645,57
20241112,094100,2629495,2665,2660,2665,2660,83
20241112,094000,2408665,2665,2665,2665,2665,210
20241112,093900,1849015,2665,2665,2665,2660,32
20241112,093800,1763760,2680,2680,2680,2680,0
20241112,093700,1763760,2680,2680,2680,2680,0
20241112,093600,1763760,2680,2680,2680,2680,0
20241112,093500,1763760,2680,2670,2680,2670,50
20241112,093400,1629940,2680,2680,2680,2680,0
20241112,093300,1629940,2680,2680,2680,2680,0
20241112,093200,1629940,2680,2680,2680,2680,10
20241112,093100,1603140,2680,2680,2680,2680,0
20241112,093000,1603140,2680,2680,2680,2680,0
20241112,092900,1603140,2680,2680,2680,2680,0
20241112,092800,1603140,2680,2680,2680,2680,0
20241112,092700,1603140,2680,2680,2680,2680,0
20241112,092600,1603140,2680,2670,2680,2670,50
20241112,092500,1469410,2670,2665,2670,2665,68
20241112,092400,1288180,2695,2695,2695,2695,0
20241112,092300,1288180,2695,2695,2695,2695,0
20241112,092200,1288180,2695,2695,2695,2695,0
20241112,092100,1288180,2695,2695,2695,2695,0
20241112,092000,1288180,2695,2695,2695,2695,1
20241112,091900,1285485,2635,2635,2635,2635,0
20241112,091800,1285485,2635,2690,2690,2635,294
20241112,091700,508705,2720,2720,2720,2720,0
20241112,091600,508705,2720,2720,2720,2720,0
20241112,091500,508705,2720,2720,2720,2720,0
20241112,091400,508705,2720,2720,2720,2720,0
20241112,091300,508705,2720,2720,2720,2720,1
20241112,091200,505985,2695,2695,2695,2695,0
20241112,091100,505985,2695,2695,2695,2695,0
20241112,091000,505985,2695,2695,2695,2695,10
20241112,090900,479035,2750,2750,2750,2750,10
20241112,090800,451535,2775,2770,2775,2770,10
20241112,090700,423830,2700,2700,2700,2700,0
20241112,090600,423830,2700,2700,2700,2700,0
20241112,090500,423830,2700,2700,2700,2700,39
20241112,090400,318530,2700,2700,2700,2700,0
20241112,090300,318530,2700,2700,2700,2700,0
20241112,090200,318530,2700,2695,2700,2695,118
20241112,090100,0,2690,2690,2690,2690,0
20241112,090000,0,2690,2690,2690,2690,0