KissMeData/412930/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,212400,155023165,2650,2650,2650,2650,994
20241113,212300,155023165,2650,2650,2650,2650,0
20241113,212200,155023165,2650,2650,2650,2650,0
20241113,212100,155023165,2650,2650,2650,2650,0
20241113,212000,155023165,2650,2650,2650,2650,0
20241113,211900,155023165,2650,2650,2650,2650,0
20241113,211800,155023165,2650,2650,2650,2650,0
20241113,211700,155023165,2650,2650,2650,2650,0
20241113,211600,155023165,2650,2650,2650,2650,0
20241113,211500,155023165,2650,2650,2650,2650,0
20241113,211400,155023165,2650,2650,2650,2650,0
20241113,211300,155023165,2650,2650,2650,2650,0
20241113,211200,155023165,2650,2650,2650,2650,0
20241113,211100,155023165,2650,2650,2650,2650,0
20241113,211000,155023165,2650,2650,2650,2650,0
20241113,210900,155023165,2650,2650,2650,2650,0
20241113,210800,155023165,2650,2650,2650,2650,0
20241113,210700,155023165,2650,2650,2650,2650,0
20241113,210600,155023165,2650,2650,2650,2650,0
20241113,210500,155023165,2650,2650,2650,2650,0
20241113,210400,155023165,2650,2650,2650,2650,0
20241113,210300,155023165,2650,2650,2650,2650,0
20241113,210200,155023165,2650,2650,2650,2650,0
20241113,210100,155023165,2650,2650,2650,2650,0
20241113,210000,155023165,2650,2650,2650,2650,0
20241113,205900,155023165,2650,2650,2650,2650,0
20241113,205800,155023165,2650,2650,2650,2650,0
20241113,205700,155023165,2650,2650,2650,2650,0
20241113,205600,155023165,2650,2650,2650,2650,0
20241113,205500,155023165,2650,2650,2650,2650,0
20241113,205400,155023165,2650,2650,2650,2650,994
20241113,205300,155023165,2650,2650,2650,2650,0
20241113,205200,155023165,2650,2650,2650,2650,0
20241113,205100,155023165,2650,2650,2650,2650,0
20241113,205000,155023165,2650,2650,2650,2650,0
20241113,204900,155023165,2650,2650,2650,2650,0
20241113,204800,155023165,2650,2650,2650,2650,0
20241113,204700,155023165,2650,2650,2650,2650,0
20241113,204600,155023165,2650,2650,2650,2650,0
20241113,204500,155023165,2650,2650,2650,2650,0
20241113,204400,155023165,2650,2650,2650,2650,0
20241113,204300,155023165,2650,2650,2650,2650,0
20241113,204200,155023165,2650,2650,2650,2650,0
20241113,204100,155023165,2650,2650,2650,2650,0
20241113,204000,155023165,2650,2650,2650,2650,0
20241113,203900,155023165,2650,2650,2650,2650,0
20241113,203800,155023165,2650,2650,2650,2650,0
20241113,203700,155023165,2650,2650,2650,2650,0
20241113,203600,155023165,2650,2650,2650,2650,0
20241113,203500,155023165,2650,2650,2650,2650,0
20241113,203400,155023165,2650,2650,2650,2650,0
20241113,203300,155023165,2650,2650,2650,2650,0
20241113,203200,155023165,2650,2650,2650,2650,0
20241113,203100,155023165,2650,2650,2650,2650,0
20241113,203000,155023165,2650,2650,2650,2650,0
20241113,202900,155023165,2650,2650,2650,2650,0
20241113,202800,155023165,2650,2650,2650,2650,0
20241113,202700,155023165,2650,2650,2650,2650,0
20241113,202600,155023165,2650,2650,2650,2650,0
20241113,202500,155023165,2650,2650,2650,2650,0
20241113,202400,155023165,2650,2650,2650,2650,994
20241113,202300,155023165,2650,2650,2650,2650,0
20241113,202200,155023165,2650,2650,2650,2650,0
20241113,202100,155023165,2650,2650,2650,2650,0
20241113,202000,155023165,2650,2650,2650,2650,0
20241113,201900,155023165,2650,2650,2650,2650,0
20241113,201800,155023165,2650,2650,2650,2650,0
20241113,201700,155023165,2650,2650,2650,2650,0
20241113,201600,155023165,2650,2650,2650,2650,0
20241113,201500,155023165,2650,2650,2650,2650,0
20241113,201400,155023165,2650,2650,2650,2650,0
20241113,201300,155023165,2650,2650,2650,2650,0
20241113,201200,155023165,2650,2650,2650,2650,0
20241113,201100,155023165,2650,2650,2650,2650,0
20241113,201000,155023165,2650,2650,2650,2650,0
20241113,200900,155023165,2650,2650,2650,2650,0
20241113,200800,155023165,2650,2650,2650,2650,0
20241113,200700,155023165,2650,2650,2650,2650,0
20241113,200600,155023165,2650,2650,2650,2650,0
20241113,200500,155023165,2650,2650,2650,2650,0
20241113,200400,155023165,2650,2650,2650,2650,0
20241113,200300,155023165,2650,2650,2650,2650,0
20241113,200200,155023165,2650,2650,2650,2650,0
20241113,200100,155023165,2650,2650,2650,2650,0
20241113,200000,155023165,2650,2650,2650,2650,0
20241113,195900,155023165,2650,2650,2650,2650,0
20241113,195800,155023165,2650,2650,2650,2650,0
20241113,195700,155023165,2650,2650,2650,2650,0
20241113,195600,155023165,2650,2650,2650,2650,0
20241113,195500,155023165,2650,2650,2650,2650,0
20241113,195400,155023165,2650,2650,2650,2650,994
20241113,195300,155023165,2650,2650,2650,2650,0
20241113,195200,155023165,2650,2650,2650,2650,0
20241113,195100,155023165,2650,2650,2650,2650,0
20241113,195000,155023165,2650,2650,2650,2650,0
20241113,194900,155023165,2650,2650,2650,2650,0
20241113,194800,155023165,2650,2650,2650,2650,0
20241113,194700,155023165,2650,2650,2650,2650,0
20241113,194600,155023165,2650,2650,2650,2650,0
20241113,194500,155023165,2650,2650,2650,2650,0
20241113,194400,155023165,2650,2650,2650,2650,0
20241113,194300,155023165,2650,2650,2650,2650,0
20241113,194200,155023165,2650,2650,2650,2650,0
20241113,194100,155023165,2650,2650,2650,2650,0
20241113,194000,155023165,2650,2650,2650,2650,0
20241113,193900,155023165,2650,2650,2650,2650,0
20241113,193800,155023165,2650,2650,2650,2650,0
20241113,193700,155023165,2650,2650,2650,2650,0
20241113,193600,155023165,2650,2650,2650,2650,0
20241113,193500,155023165,2650,2650,2650,2650,0
20241113,193400,155023165,2650,2650,2650,2650,0
20241113,193300,155023165,2650,2650,2650,2650,0
20241113,193200,155023165,2650,2650,2650,2650,0
20241113,193100,155023165,2650,2650,2650,2650,0
20241113,193000,155023165,2650,2650,2650,2650,0
20241113,192900,155023165,2650,2650,2650,2650,0
20241113,192800,155023165,2650,2650,2650,2650,0
20241113,192700,155023165,2650,2650,2650,2650,0
20241113,192600,155023165,2650,2650,2650,2650,0
20241113,192500,155023165,2650,2650,2650,2650,0
20241113,192400,155023165,2650,2650,2650,2650,994
20241113,192300,155023165,2650,2650,2650,2650,0
20241113,192200,155023165,2650,2650,2650,2650,0
20241113,192100,155023165,2650,2650,2650,2650,0
20241113,192000,155023165,2650,2650,2650,2650,0
20241113,191900,155023165,2650,2650,2650,2650,0
20241113,191800,155023165,2650,2650,2650,2650,0
20241113,191700,155023165,2650,2650,2650,2650,0
20241113,191600,155023165,2650,2650,2650,2650,0
20241113,191500,155023165,2650,2650,2650,2650,0
20241113,191400,155023165,2650,2650,2650,2650,0
20241113,191300,155023165,2650,2650,2650,2650,0
20241113,191200,155023165,2650,2650,2650,2650,0
20241113,191100,155023165,2650,2650,2650,2650,0
20241113,191000,155023165,2650,2650,2650,2650,0
20241113,190900,155023165,2650,2650,2650,2650,0
20241113,190800,155023165,2650,2650,2650,2650,0
20241113,190700,155023165,2650,2650,2650,2650,0
20241113,190600,155023165,2650,2650,2650,2650,0
20241113,190500,155023165,2650,2650,2650,2650,0
20241113,190400,155023165,2650,2650,2650,2650,0
20241113,190300,155023165,2650,2650,2650,2650,0
20241113,190200,155023165,2650,2650,2650,2650,0
20241113,190100,155023165,2650,2650,2650,2650,0
20241113,190000,155023165,2650,2650,2650,2650,0
20241113,185900,155023165,2650,2650,2650,2650,0
20241113,185800,155023165,2650,2650,2650,2650,0
20241113,185700,155023165,2650,2650,2650,2650,0
20241113,185600,155023165,2650,2650,2650,2650,0
20241113,185500,155023165,2650,2650,2650,2650,0
20241113,185400,155023165,2650,2650,2650,2650,994
20241113,185300,155023165,2650,2650,2650,2650,0
20241113,185200,155023165,2650,2650,2650,2650,0
20241113,185100,155023165,2650,2650,2650,2650,0
20241113,185000,155023165,2650,2650,2650,2650,0
20241113,184900,155023165,2650,2650,2650,2650,0
20241113,184800,155023165,2650,2650,2650,2650,0
20241113,184700,155023165,2650,2650,2650,2650,0
20241113,184600,155023165,2650,2650,2650,2650,0
20241113,184500,155023165,2650,2650,2650,2650,0
20241113,184400,155023165,2650,2650,2650,2650,0
20241113,184300,155023165,2650,2650,2650,2650,0
20241113,184200,155023165,2650,2650,2650,2650,0
20241113,184100,155023165,2650,2650,2650,2650,0
20241113,184000,155023165,2650,2650,2650,2650,0
20241113,183900,155023165,2650,2650,2650,2650,0
20241113,183800,155023165,2650,2650,2650,2650,0
20241113,183700,155023165,2650,2650,2650,2650,0
20241113,183600,155023165,2650,2650,2650,2650,0
20241113,183500,155023165,2650,2650,2650,2650,0
20241113,183400,155023165,2650,2650,2650,2650,0
20241113,183300,155023165,2650,2650,2650,2650,0
20241113,183200,155023165,2650,2650,2650,2650,0
20241113,183100,155023165,2650,2650,2650,2650,0
20241113,183000,155023165,2650,2650,2650,2650,0
20241113,182900,155023165,2650,2650,2650,2650,0
20241113,182800,155023165,2650,2650,2650,2650,0
20241113,182700,155023165,2650,2650,2650,2650,0
20241113,182600,155023165,2650,2650,2650,2650,0
20241113,182500,155023165,2650,2650,2650,2650,0
20241113,182400,155023165,2650,2650,2650,2650,994
20241113,182300,155023165,2650,2650,2650,2650,0
20241113,182200,155023165,2650,2650,2650,2650,0
20241113,182100,155023165,2650,2650,2650,2650,0
20241113,182000,155023165,2650,2650,2650,2650,0
20241113,181900,155023165,2650,2650,2650,2650,0
20241113,181800,155023165,2650,2650,2650,2650,0
20241113,181700,155023165,2650,2650,2650,2650,0
20241113,181600,155023165,2650,2650,2650,2650,0
20241113,181500,155023165,2650,2650,2650,2650,0
20241113,181400,155023165,2650,2650,2650,2650,0
20241113,181300,155023165,2650,2650,2650,2650,0
20241113,181200,155023165,2650,2650,2650,2650,0
20241113,181100,155023165,2650,2650,2650,2650,0
20241113,181000,155023165,2650,2650,2650,2650,0
20241113,180900,155023165,2650,2650,2650,2650,0
20241113,180800,155023165,2650,2650,2650,2650,0
20241113,180700,155023165,2650,2650,2650,2650,0
20241113,180600,155023165,2650,2650,2650,2650,0
20241113,180500,155023165,2650,2650,2650,2650,0
20241113,180400,155023165,2650,2650,2650,2650,0
20241113,180300,155023165,2650,2650,2650,2650,0
20241113,180200,155023165,2650,2650,2650,2650,0
20241113,180100,155023165,2650,2650,2650,2650,0
20241113,180000,155023165,2650,2650,2650,2650,0
20241113,175900,155023165,2650,2650,2650,2650,0
20241113,175800,155023165,2650,2650,2650,2650,0
20241113,175700,155023165,2650,2650,2650,2650,0
20241113,175600,155023165,2650,2650,2650,2650,0
20241113,175500,155023165,2650,2650,2650,2650,0
20241113,175400,155023165,2650,2650,2650,2650,994
20241113,175300,155023165,2650,2650,2650,2650,0
20241113,175200,155023165,2650,2650,2650,2650,0
20241113,175100,155023165,2650,2650,2650,2650,0
20241113,175000,155023165,2650,2650,2650,2650,0
20241113,174900,155023165,2650,2650,2650,2650,0
20241113,174800,155023165,2650,2650,2650,2650,0
20241113,174700,155023165,2650,2650,2650,2650,0
20241113,174600,155023165,2650,2650,2650,2650,0
20241113,174500,155023165,2650,2650,2650,2650,0
20241113,174400,155023165,2650,2650,2650,2650,0
20241113,174300,155023165,2650,2650,2650,2650,0
20241113,174200,155023165,2650,2650,2650,2650,0
20241113,174100,155023165,2650,2650,2650,2650,0
20241113,174000,155023165,2650,2650,2650,2650,0
20241113,173900,155023165,2650,2650,2650,2650,0
20241113,173800,155023165,2650,2650,2650,2650,0
20241113,173700,155023165,2650,2650,2650,2650,0
20241113,173600,155023165,2650,2650,2650,2650,0
20241113,173500,155023165,2650,2650,2650,2650,0
20241113,173400,155023165,2650,2650,2650,2650,0
20241113,173300,155023165,2650,2650,2650,2650,0
20241113,173200,155023165,2650,2650,2650,2650,0
20241113,173100,155023165,2650,2650,2650,2650,0
20241113,173000,155023165,2650,2650,2650,2650,0
20241113,172900,155023165,2650,2650,2650,2650,0
20241113,172800,155023165,2650,2650,2650,2650,0
20241113,172700,155023165,2650,2650,2650,2650,0
20241113,172600,155023165,2650,2650,2650,2650,0
20241113,172500,155023165,2650,2650,2650,2650,0
20241113,172400,155023165,2650,2650,2650,2650,994
20241113,172300,155023165,2650,2650,2650,2650,0
20241113,172200,155023165,2650,2650,2650,2650,0
20241113,172100,155023165,2650,2650,2650,2650,0
20241113,172000,155023165,2650,2650,2650,2650,0
20241113,171900,155023165,2650,2650,2650,2650,0
20241113,171800,155023165,2650,2650,2650,2650,0
20241113,171700,155023165,2650,2650,2650,2650,0
20241113,171600,155023165,2650,2650,2650,2650,0
20241113,171500,155023165,2650,2650,2650,2650,0
20241113,171400,155023165,2650,2650,2650,2650,0
20241113,171300,155023165,2650,2650,2650,2650,0
20241113,171200,155023165,2650,2650,2650,2650,0
20241113,171100,155023165,2650,2650,2650,2650,0
20241113,171000,155023165,2650,2650,2650,2650,0
20241113,170900,155023165,2650,2650,2650,2650,0
20241113,170800,155023165,2650,2650,2650,2650,0
20241113,170700,155023165,2650,2650,2650,2650,0
20241113,170600,155023165,2650,2650,2650,2650,0
20241113,170500,155023165,2650,2650,2650,2650,0
20241113,170400,155023165,2650,2650,2650,2650,0
20241113,170300,155023165,2650,2650,2650,2650,0
20241113,170200,155023165,2650,2650,2650,2650,0
20241113,170100,155023165,2650,2650,2650,2650,0
20241113,170000,155023165,2650,2650,2650,2650,0
20241113,165900,155023165,2650,2650,2650,2650,0
20241113,165800,155023165,2650,2650,2650,2650,0
20241113,165700,155023165,2650,2650,2650,2650,0
20241113,165600,155023165,2650,2650,2650,2650,0
20241113,165500,155023165,2650,2650,2650,2650,0
20241113,165400,155023165,2650,2650,2650,2650,994
20241113,165300,155023165,2650,2650,2650,2650,0
20241113,165200,155023165,2650,2650,2650,2650,0
20241113,165100,155023165,2650,2650,2650,2650,0
20241113,165000,155023165,2650,2650,2650,2650,0
20241113,164900,155023165,2650,2650,2650,2650,0
20241113,164800,155023165,2650,2650,2650,2650,0
20241113,164700,155023165,2650,2650,2650,2650,0
20241113,164600,155023165,2650,2650,2650,2650,0
20241113,164500,155023165,2650,2650,2650,2650,0
20241113,164400,155023165,2650,2650,2650,2650,0
20241113,164300,155023165,2650,2650,2650,2650,0
20241113,164200,155023165,2650,2650,2650,2650,0
20241113,164100,155023165,2650,2650,2650,2650,0
20241113,164000,155023165,2650,2650,2650,2650,0
20241113,163900,155023165,2650,2650,2650,2650,0
20241113,163800,155023165,2650,2650,2650,2650,0
20241113,163700,155023165,2650,2650,2650,2650,0
20241113,163600,155023165,2650,2650,2650,2650,0
20241113,163500,155023165,2650,2650,2650,2650,0
20241113,163400,155023165,2650,2650,2650,2650,0
20241113,163300,155023165,2650,2650,2650,2650,0
20241113,163200,155023165,2650,2650,2650,2650,0
20241113,163100,155023165,2650,2650,2650,2650,0
20241113,163000,155023165,2650,2650,2650,2650,0
20241113,162900,155023165,2650,2650,2650,2650,0
20241113,162800,155023165,2650,2650,2650,2650,0
20241113,162700,155023165,2650,2650,2650,2650,0
20241113,162600,155023165,2650,2650,2650,2650,0
20241113,162500,155023165,2650,2650,2650,2650,0
20241113,162400,155023165,2650,2650,2650,2650,994
20241113,162300,155023165,2650,2650,2650,2650,0
20241113,162200,155023165,2650,2650,2650,2650,0
20241113,162100,155023165,2650,2650,2650,2650,0
20241113,162000,155023165,2650,2650,2650,2650,0
20241113,161900,155023165,2650,2650,2650,2650,0
20241113,161800,155023165,2650,2650,2650,2650,0
20241113,161700,155023165,2650,2650,2650,2650,0
20241113,161600,155023165,2650,2650,2650,2650,0
20241113,161500,155023165,2650,2650,2650,2650,0
20241113,161400,155023165,2650,2650,2650,2650,0
20241113,161300,155023165,2650,2650,2650,2650,0
20241113,161200,155023165,2650,2650,2650,2650,0
20241113,161100,155023165,2650,2650,2650,2650,0
20241113,161000,155023165,2650,2650,2650,2650,0
20241113,160900,155023165,2650,2650,2650,2650,0
20241113,160800,155023165,2650,2650,2650,2650,0
20241113,160700,155023165,2650,2650,2650,2650,0
20241113,160600,155023165,2650,2650,2650,2650,0
20241113,160500,155023165,2650,2650,2650,2650,0
20241113,160400,155023165,2650,2650,2650,2650,0
20241113,160300,155023165,2650,2650,2650,2650,0
20241113,160200,155023165,2650,2650,2650,2650,0
20241113,160100,155023165,2650,2650,2650,2650,0
20241113,160000,155023165,2650,2650,2650,2650,0
20241113,155900,155023165,2650,2650,2650,2650,0
20241113,155800,155023165,2650,2650,2650,2650,0
20241113,155700,155023165,2650,2650,2650,2650,0
20241113,155600,155023165,2650,2650,2650,2650,0
20241113,155500,155023165,2650,2650,2650,2650,0
20241113,155400,155023165,2650,2650,2650,2650,994
20241113,155300,155023165,2650,2650,2650,2650,0
20241113,155200,155023165,2650,2650,2650,2650,0
20241113,155100,155023165,2650,2650,2650,2650,0
20241113,155000,155023165,2650,2650,2650,2650,0
20241113,154900,155023165,2650,2650,2650,2650,0
20241113,154800,155023165,2650,2650,2650,2650,0
20241113,154700,155023165,2650,2650,2650,2650,0
20241113,154600,155023165,2650,2650,2650,2650,0
20241113,154500,155023165,2650,2650,2650,2650,0
20241113,154400,155023165,2650,2650,2650,2650,0
20241113,154300,155023165,2650,2650,2650,2650,0
20241113,154200,155023165,2650,2650,2650,2650,0
20241113,154100,155023165,2650,2650,2650,2650,0
20241113,154000,155023165,2650,2650,2650,2650,0
20241113,153900,155023165,2650,2650,2650,2650,0
20241113,153800,155023165,2650,2650,2650,2650,0
20241113,153700,155023165,2650,2650,2650,2650,0
20241113,153600,155023165,2650,2650,2650,2650,0
20241113,153500,155023165,2650,2650,2650,2650,0
20241113,153400,155023165,2650,2650,2650,2650,0
20241113,153300,155023165,2650,2650,2650,2650,0
20241113,153200,155023165,2650,2650,2650,2650,0
20241113,153100,155023165,2650,2650,2650,2650,0
20241113,153000,155023165,2650,2650,2650,2650,994
20241113,152900,152389065,2650,2650,2650,2650,0
20241113,152800,152389065,2650,2650,2650,2650,0
20241113,152700,152389065,2650,2650,2650,2650,0
20241113,152600,152389065,2650,2650,2650,2650,0
20241113,152500,152389065,2650,2650,2650,2650,0
20241113,152400,152389065,2650,2650,2650,2650,0
20241113,152300,152389065,2650,2650,2650,2650,0
20241113,152200,152389065,2650,2650,2650,2650,0
20241113,152100,152389065,2650,2650,2650,2650,0
20241113,152000,152389065,2650,2650,2650,2650,0
20241113,151900,152389065,2650,2665,2665,2650,310
20241113,151800,151563890,2665,2665,2665,2665,0
20241113,151700,151563890,2665,2665,2665,2665,1
20241113,151600,151561225,2650,2650,2650,2650,0
20241113,151500,151561225,2650,2650,2650,2650,39
20241113,151400,151457875,2645,2645,2645,2645,326
20241113,151300,150595605,2645,2645,2645,2645,146
20241113,151200,150209435,2645,2645,2645,2645,0
20241113,151100,150209435,2645,2645,2645,2645,109
20241113,151000,149921130,2640,2640,2640,2640,0
20241113,150900,149921130,2640,2640,2640,2640,0
20241113,150800,149921130,2640,2645,2645,2640,941
20241113,150700,147432435,2640,2640,2640,2640,215
20241113,150600,146864835,2640,2640,2640,2640,0
20241113,150500,146864835,2640,2640,2640,2640,280
20241113,150400,146125635,2640,2640,2640,2640,728
20241113,150300,144203715,2640,2640,2640,2640,0
20241113,150200,144203715,2640,2640,2640,2640,0
20241113,150100,144203715,2640,2640,2640,2640,1000
20241113,150000,141563715,2640,2640,2640,2640,1
20241113,145900,141561075,2635,2635,2635,2635,3
20241113,145800,141553170,2650,2650,2650,2650,0
20241113,145700,141553170,2650,2650,2650,2650,0
20241113,145600,141553170,2650,2650,2650,2650,0
20241113,145500,141553170,2650,2650,2650,2650,0
20241113,145400,141553170,2650,2650,2650,2650,0
20241113,145300,141553170,2650,2640,2650,2640,9
20241113,145200,141529350,2635,2635,2635,2635,0
20241113,145100,141529350,2635,2635,2635,2635,0
20241113,145000,141529350,2635,2635,2635,2635,80
20241113,144900,141318550,2635,2640,2640,2635,459
20241113,144800,140109035,2655,2655,2655,2655,0
20241113,144700,140109035,2655,2655,2655,2655,0
20241113,144600,140109035,2655,2655,2655,2655,0
20241113,144500,140109035,2655,2655,2655,2655,0
20241113,144400,140109035,2655,2655,2655,2655,0
20241113,144300,140109035,2655,2655,2655,2655,0
20241113,144200,140109035,2655,2655,2655,2655,0
20241113,144100,140109035,2655,2655,2655,2655,0
20241113,144000,140109035,2655,2655,2655,2655,19
20241113,143900,140058590,2640,2640,2640,2640,100
20241113,143800,139794590,2660,2660,2660,2660,0
20241113,143700,139794590,2660,2660,2660,2660,0
20241113,143600,139794590,2660,2660,2660,2660,0
20241113,143500,139794590,2660,2660,2660,2660,0
20241113,143400,139794590,2660,2660,2660,2660,0
20241113,143300,139794590,2660,2660,2660,2660,0
20241113,143200,139794590,2660,2650,2660,2650,110
20241113,143100,139502160,2640,2640,2640,2640,0
20241113,143000,139502160,2640,2650,2650,2640,700
20241113,142900,137653530,2665,2665,2665,2665,0
20241113,142800,137653530,2665,2665,2665,2665,0
20241113,142700,137653530,2665,2665,2665,2665,0
20241113,142600,137653530,2665,2665,2665,2665,0
20241113,142500,137653530,2665,2665,2665,2665,0
20241113,142400,137653530,2665,2665,2665,2665,0
20241113,142300,137653530,2665,2665,2665,2665,163
20241113,142200,137219135,2665,2665,2665,2665,0
20241113,142100,137219135,2665,2665,2665,2665,0
20241113,142000,137219135,2665,2665,2665,2665,0
20241113,141900,137219135,2665,2665,2665,2665,0
20241113,141800,137219135,2665,2665,2665,2665,0
20241113,141700,137219135,2665,2665,2665,2665,0
20241113,141600,137219135,2665,2665,2665,2665,0
20241113,141500,137219135,2665,2665,2665,2665,5
20241113,141400,137205810,2645,2645,2645,2645,0
20241113,141300,137205810,2645,2645,2645,2645,0
20241113,141200,137205810,2645,2645,2645,2645,0
20241113,141100,137205810,2645,2645,2645,2645,0
20241113,141000,137205810,2645,2645,2645,2645,0
20241113,140900,137205810,2645,2645,2645,2645,0
20241113,140800,137205810,2645,2645,2645,2645,0
20241113,140700,137205810,2645,2645,2645,2645,0
20241113,140600,137205810,2645,2645,2645,2645,0
20241113,140500,137205810,2645,2645,2645,2645,0
20241113,140400,137205810,2645,2645,2645,2645,0
20241113,140300,137205810,2645,2645,2645,2645,0
20241113,140200,137205810,2645,2645,2645,2645,0
20241113,140100,137205810,2645,2665,2665,2645,22
20241113,140000,137147480,2665,2660,2665,2660,1414
20241113,135900,133382100,2640,2640,2640,2640,0
20241113,135800,133382100,2640,2655,2665,2640,2476
20241113,135700,126783680,2650,2650,2650,2650,4032
20241113,135600,116098880,2640,2640,2640,2640,0
20241113,135500,116098880,2640,2640,2640,2640,0
20241113,135400,116098880,2640,2640,2640,2640,0
20241113,135300,116098880,2640,2640,2640,2640,553
20241113,135200,114638960,2640,2640,2640,2640,0
20241113,135100,114638960,2640,2640,2640,2640,0
20241113,135000,114638960,2640,2640,2640,2640,54
20241113,134900,114496400,2655,2655,2655,2655,4
20241113,134800,114485780,2660,2660,2660,2660,0
20241113,134700,114485780,2660,2660,2660,2660,0
20241113,134600,114485780,2660,2660,2660,2660,0
20241113,134500,114485780,2660,2655,2660,2655,100
20241113,134400,114219795,2660,2660,2660,2660,0
20241113,134300,114219795,2660,2660,2660,2660,0
20241113,134200,114219795,2660,2630,2660,2630,410
20241113,134100,113131420,2630,2630,2630,2630,0
20241113,134000,113131420,2630,2630,2630,2630,0
20241113,133900,113131420,2630,2630,2630,2630,0
20241113,133800,113131420,2630,2630,2630,2630,0
20241113,133700,113131420,2630,2630,2630,2630,0
20241113,133600,113131420,2630,2630,2630,2630,0
20241113,133500,113131420,2630,2630,2630,2630,0
20241113,133400,113131420,2630,2630,2630,2630,0
20241113,133300,113131420,2630,2630,2630,2630,0
20241113,133200,113131420,2630,2630,2630,2630,0
20241113,133100,113131420,2630,2630,2630,2630,0
20241113,133000,113131420,2630,2630,2630,2630,0
20241113,132900,113131420,2630,2630,2630,2630,0
20241113,132800,113131420,2630,2630,2630,2630,0
20241113,132700,113131420,2630,2630,2630,2630,61
20241113,132600,112970990,2630,2630,2630,2630,0
20241113,132500,112970990,2630,2630,2630,2630,0
20241113,132400,112970990,2630,2630,2630,2630,0
20241113,132300,112970990,2630,2630,2630,2630,0
20241113,132200,112970990,2630,2630,2630,2630,0
20241113,132100,112970990,2630,2630,2630,2630,0
20241113,132000,112970990,2630,2630,2630,2630,0
20241113,131900,112970990,2630,2630,2630,2630,100
20241113,131800,112707990,2625,2625,2625,2625,22
20241113,131700,112650240,2630,2630,2630,2630,0
20241113,131600,112650240,2630,2630,2630,2630,0
20241113,131500,112650240,2630,2630,2630,2630,0
20241113,131400,112650240,2630,2630,2630,2630,0
20241113,131300,112650240,2630,2630,2630,2630,0
20241113,131200,112650240,2630,2630,2630,2630,0
20241113,131100,112650240,2630,2630,2630,2630,0
20241113,131000,112650240,2630,2630,2630,2630,1369
20241113,130900,109049770,2630,2630,2630,2630,0
20241113,130800,109049770,2630,2630,2630,2630,0
20241113,130700,109049770,2630,2630,2630,2630,0
20241113,130600,109049770,2630,2630,2630,2630,0
20241113,130500,109049770,2630,2630,2630,2630,0
20241113,130400,109049770,2630,2630,2630,2630,0
20241113,130300,109049770,2630,2630,2630,2630,0
20241113,130200,109049770,2630,2630,2630,2630,0
20241113,130100,109049770,2630,2630,2630,2630,0
20241113,130000,109049770,2630,2630,2630,2630,0
20241113,125900,109049770,2630,2630,2630,2630,0
20241113,125800,109049770,2630,2630,2630,2630,17
20241113,125700,109005060,2630,2630,2630,2630,300
20241113,125600,108216060,2625,2625,2625,2625,0
20241113,125500,108216060,2625,2625,2625,2625,0
20241113,125400,108216060,2625,2625,2625,2625,17
20241113,125300,108171435,2625,2625,2625,2625,115
20241113,125200,107869560,2630,2630,2630,2630,0
20241113,125100,107869560,2630,2630,2630,2630,0
20241113,125000,107869560,2630,2630,2630,2630,0
20241113,124900,107869560,2630,2635,2635,2630,1000
20241113,124800,105239485,2635,2635,2635,2635,0
20241113,124700,105239485,2635,2635,2635,2635,285
20241113,124600,104488510,2630,2655,2655,2630,2300
20241113,124500,98421670,2670,2670,2670,2670,0
20241113,124400,98421670,2670,2670,2670,2670,0
20241113,124300,98421670,2670,2670,2670,2670,0
20241113,124200,98421670,2670,2670,2670,2670,903
20241113,124100,96010660,2670,2670,2670,2670,52
20241113,124000,95871820,2685,2685,2685,2685,0
20241113,123900,95871820,2685,2685,2685,2685,0
20241113,123800,95871820,2685,2685,2685,2685,0
20241113,123700,95871820,2685,2685,2685,2685,0
20241113,123600,95871820,2685,2685,2685,2685,0
20241113,123500,95871820,2685,2685,2685,2685,0
20241113,123400,95871820,2685,2685,2685,2685,0
20241113,123300,95871820,2685,2685,2685,2685,0
20241113,123200,95871820,2685,2685,2685,2685,0
20241113,123100,95871820,2685,2685,2685,2685,0
20241113,123000,95871820,2685,2685,2685,2685,83
20241113,122900,95648965,2685,2685,2685,2685,0
20241113,122800,95648965,2685,2685,2685,2685,0
20241113,122700,95648965,2685,2685,2685,2685,0
20241113,122600,95648965,2685,2685,2685,2685,16
20241113,122500,95606005,2685,2685,2685,2685,0
20241113,122400,95606005,2685,2685,2685,2685,0
20241113,122300,95606005,2685,2685,2685,2685,1
20241113,122200,95603320,2685,2685,2685,2685,1
20241113,122100,95600635,2685,2685,2685,2685,0
20241113,122000,95600635,2685,2685,2685,2685,0
20241113,121900,95600635,2685,2685,2685,2685,0
20241113,121800,95600635,2685,2685,2685,2685,0
20241113,121700,95600635,2685,2685,2685,2685,0
20241113,121600,95600635,2685,2685,2685,2685,0
20241113,121500,95600635,2685,2685,2685,2685,900
20241113,121400,93184135,2685,2685,2685,2685,0
20241113,121300,93184135,2685,2685,2685,2685,100
20241113,121200,92915635,2720,2720,2720,2720,0
20241113,121100,92915635,2720,2720,2720,2720,0
20241113,121000,92915635,2720,2705,2720,2705,1000
20241113,120900,90196255,2720,2720,2720,2720,0
20241113,120800,90196255,2720,2700,2720,2700,1000
20241113,120700,87476995,2720,2720,2720,2720,0
20241113,120600,87476995,2720,2720,2720,2720,0
20241113,120500,87476995,2720,2720,2720,2720,0
20241113,120400,87476995,2720,2720,2720,2720,0
20241113,120300,87476995,2720,2720,2720,2720,0
20241113,120200,87476995,2720,2720,2720,2720,0
20241113,120100,87476995,2720,2720,2720,2720,0
20241113,120000,87476995,2720,2720,2720,2720,0
20241113,115900,87476995,2720,2720,2720,2720,0
20241113,115800,87476995,2720,2720,2720,2720,0
20241113,115700,87476995,2720,2720,2720,2720,0
20241113,115600,87476995,2720,2720,2720,2720,0
20241113,115500,87476995,2720,2695,2720,2695,1460
20241113,115400,83517270,2680,2680,2680,2680,1
20241113,115300,83514590,2730,2730,2730,2730,0
20241113,115200,83514590,2730,2730,2730,2730,0
20241113,115100,83514590,2730,2730,2730,2730,0
20241113,115000,83514590,2730,2730,2730,2730,700
20241113,114900,81603590,2715,2725,2725,2715,507
20241113,114800,80227015,2730,2715,2730,2715,2274
20241113,114700,74044905,2710,2710,2710,2710,462
20241113,114600,72792885,2700,2685,2700,2685,1697
20241113,114500,68226385,2680,2675,2680,2675,539
20241113,114400,66781880,2670,2670,2670,2670,0
20241113,114300,66781880,2670,2670,2670,2670,0
20241113,114200,66781880,2670,2670,2670,2670,0
20241113,114100,66781880,2670,2670,2670,2670,0
20241113,114000,66781880,2670,2670,2670,2670,0
20241113,113900,66781880,2670,2670,2670,2670,0
20241113,113800,66781880,2670,2670,2670,2670,0
20241113,113700,66781880,2670,2670,2670,2670,0
20241113,113600,66781880,2670,2670,2670,2670,0
20241113,113500,66781880,2670,2670,2670,2670,100
20241113,113400,66514880,2680,2680,2680,2680,0
20241113,113300,66514880,2680,2680,2680,2680,0
20241113,113200,66514880,2680,2680,2680,2680,0
20241113,113100,66514880,2680,2680,2680,2680,0
20241113,113000,66514880,2680,2680,2680,2680,144
20241113,112900,66128960,2680,2680,2680,2680,0
20241113,112800,66128960,2680,2680,2680,2680,0
20241113,112700,66128960,2680,2680,2680,2680,0
20241113,112600,66128960,2680,2680,2680,2680,124
20241113,112500,65796640,2680,2680,2680,2680,12
20241113,112400,65764480,2670,2670,2670,2670,20
20241113,112300,65711080,2670,2670,2670,2670,20
20241113,112200,65657680,2670,2670,2670,2670,0
20241113,112100,65657680,2670,2670,2670,2670,4
20241113,112000,65647000,2670,2670,2670,2670,0
20241113,111900,65647000,2670,2670,2670,2670,0
20241113,111800,65647000,2670,2670,2670,2670,0
20241113,111700,65647000,2670,2670,2670,2670,0
20241113,111600,65647000,2670,2670,2670,2670,0
20241113,111500,65647000,2670,2670,2670,2670,0
20241113,111400,65647000,2670,2670,2670,2670,0
20241113,111300,65647000,2670,2670,2670,2670,0
20241113,111200,65647000,2670,2670,2670,2670,0
20241113,111100,65647000,2670,2670,2670,2670,0
20241113,111000,65647000,2670,2670,2670,2670,50
20241113,110900,65513500,2670,2670,2670,2670,0
20241113,110800,65513500,2670,2670,2670,2670,0
20241113,110700,65513500,2670,2670,2670,2670,0
20241113,110600,65513500,2670,2670,2670,2670,0
20241113,110500,65513500,2670,2670,2670,2670,0
20241113,110400,65513500,2670,2670,2670,2670,0
20241113,110300,65513500,2670,2670,2670,2670,0
20241113,110200,65513500,2670,2670,2670,2670,0
20241113,110100,65513500,2670,2670,2670,2670,0
20241113,110000,65513500,2670,2670,2670,2670,70
20241113,105900,65326600,2670,2670,2670,2670,0
20241113,105800,65326600,2670,2670,2670,2670,0
20241113,105700,65326600,2670,2670,2670,2670,0
20241113,105600,65326600,2670,2670,2670,2670,0
20241113,105500,65326600,2670,2670,2670,2670,0
20241113,105400,65326600,2670,2670,2670,2670,0
20241113,105300,65326600,2670,2670,2670,2670,1
20241113,105200,65323930,2685,2685,2685,2685,0
20241113,105100,65323930,2685,2685,2685,2685,0
20241113,105000,65323930,2685,2685,2685,2685,0
20241113,104900,65323930,2685,2685,2685,2685,0
20241113,104800,65323930,2685,2685,2685,2685,0
20241113,104700,65323930,2685,2685,2685,2685,0
20241113,104600,65323930,2685,2685,2685,2685,0
20241113,104500,65323930,2685,2685,2685,2685,0
20241113,104400,65323930,2685,2685,2685,2685,0
20241113,104300,65323930,2685,2685,2685,2685,500
20241113,104200,63981430,2685,2685,2685,2685,2
20241113,104100,63976060,2670,2670,2670,2670,0
20241113,104000,63976060,2670,2670,2670,2670,250
20241113,103900,63308560,2665,2665,2665,2665,0
20241113,103800,63308560,2665,2665,2665,2665,0
20241113,103700,63308560,2665,2665,2665,2665,0
20241113,103600,63308560,2665,2665,2665,2665,0
20241113,103500,63308560,2665,2665,2665,2665,0
20241113,103400,63308560,2665,2665,2665,2665,0
20241113,103300,63308560,2665,2665,2665,2665,0
20241113,103200,63308560,2665,2665,2665,2665,0
20241113,103100,63308560,2665,2670,2670,2665,1765
20241113,103000,58604825,2670,2670,2670,2670,0
20241113,102900,58604825,2670,2670,2670,2670,0
20241113,102800,58604825,2670,2670,2670,2670,0
20241113,102700,58604825,2670,2670,2670,2670,0
20241113,102600,58604825,2670,2670,2670,2670,0
20241113,102500,58604825,2670,2670,2670,2670,0
20241113,102400,58604825,2670,2670,2670,2670,0
20241113,102300,58604825,2670,2670,2670,2670,98
20241113,102200,58343165,2670,2670,2670,2670,0
20241113,102100,58343165,2670,2670,2670,2670,0
20241113,102000,58343165,2670,2670,2670,2670,0
20241113,101900,58343165,2670,2670,2670,2670,2
20241113,101800,58337825,2670,2675,2675,2670,500
20241113,101700,57001315,2675,2675,2675,2675,0
20241113,101600,57001315,2675,2675,2675,2675,0
20241113,101500,57001315,2675,2675,2675,2675,0
20241113,101400,57001315,2675,2675,2675,2675,0
20241113,101300,57001315,2675,2675,2675,2675,200
20241113,101200,56466315,2675,2675,2675,2675,0
20241113,101100,56466315,2675,2675,2675,2675,0
20241113,101000,56466315,2675,2675,2675,2675,500
20241113,100900,55128815,2675,2675,2675,2675,298
20241113,100800,54331665,2675,2675,2675,2675,0
20241113,100700,54331665,2675,2675,2675,2675,1
20241113,100600,54328990,2675,2675,2675,2675,0
20241113,100500,54328990,2675,2675,2675,2675,0
20241113,100400,54328990,2675,2675,2675,2675,0
20241113,100300,54328990,2675,2675,2675,2675,0
20241113,100200,54328990,2675,2675,2675,2675,0
20241113,100100,54328990,2675,2675,2675,2675,0
20241113,100000,54328990,2675,2675,2675,2675,0
20241113,095900,54328990,2675,2675,2675,2675,265
20241113,095800,53620115,2675,2675,2675,2675,15
20241113,095700,53579990,2680,2680,2680,2680,0
20241113,095600,53579990,2680,2680,2680,2680,75
20241113,095500,53378990,2680,2680,2680,2680,0
20241113,095400,53378990,2680,2680,2680,2680,0
20241113,095300,53378990,2680,2680,2680,2680,0
20241113,095200,53378990,2680,2680,2680,2680,388
20241113,095100,52339150,2680,2680,2680,2680,0
20241113,095000,52339150,2680,2680,2680,2680,0
20241113,094900,52339150,2680,2680,2680,2680,0
20241113,094800,52339150,2680,2680,2680,2680,0
20241113,094700,52339150,2680,2680,2680,2680,0
20241113,094600,52339150,2680,2680,2680,2680,0
20241113,094500,52339150,2680,2680,2680,2680,0
20241113,094400,52339150,2680,2680,2680,2680,0
20241113,094300,52339150,2680,2680,2680,2680,0
20241113,094200,52339150,2680,2680,2680,2680,0
20241113,094100,52339150,2680,2680,2680,2680,0
20241113,094000,52339150,2680,2680,2680,2680,4737
20241113,093900,39643990,2690,2690,2690,2690,0
20241113,093800,39643990,2690,2690,2690,2690,0
20241113,093700,39643990,2690,2685,2690,2685,9
20241113,093600,39619795,2690,2690,2690,2690,0
20241113,093500,39619795,2690,2690,2690,2690,1
20241113,093400,39617105,2690,2690,2690,2690,0
20241113,093300,39617105,2690,2700,2700,2690,4230
20241113,093200,28236155,2700,2700,2700,2700,0
20241113,093100,28236155,2700,2700,2700,2700,0
20241113,093000,28236155,2700,2700,2700,2700,0
20241113,092900,28236155,2700,2700,2700,2700,0
20241113,092800,28236155,2700,2720,2720,2700,1614
20241113,092700,23875075,2700,2700,2700,2700,40
20241113,092600,23767075,2700,2685,2700,2685,2140
20241113,092500,18007285,2675,2675,2675,2675,20
20241113,092400,17953785,2670,2690,2690,2670,1100
20241113,092300,14996785,2690,2690,2690,2690,0
20241113,092200,14996785,2690,2690,2690,2690,4
20241113,092100,14986025,2685,2675,2685,2675,1500
20241113,092000,10960205,2650,2650,2650,2650,0
20241113,091900,10960205,2650,2650,2650,2650,0
20241113,091800,10960205,2650,2650,2650,2650,0
20241113,091700,10960205,2650,2645,2650,2645,113
20241113,091600,10660925,2645,2645,2645,2645,0
20241113,091500,10660925,2645,2645,2645,2645,0
20241113,091400,10660925,2645,2645,2645,2645,0
20241113,091300,10660925,2645,2645,2645,2645,10
20241113,091200,10634475,2645,2645,2645,2645,1000
20241113,091100,7989475,2645,2645,2645,2645,141
20241113,091000,7616530,2645,2645,2645,2645,1158
20241113,090900,4553620,2645,2645,2645,2645,697
20241113,090800,2710055,2685,2685,2685,2685,0
20241113,090700,2710055,2685,2685,2685,2685,0
20241113,090600,2710055,2685,2685,2685,2685,0
20241113,090500,2710055,2685,2685,2685,2685,0
20241113,090400,2710055,2685,2685,2685,2685,0
20241113,090300,2710055,2685,2685,2685,2685,0
20241113,090200,2710055,2685,2680,2685,2675,8
20241113,090100,2688615,2555,2555,2555,2555,3
20241113,090000,2680950,2700,2595,2700,2595,1033