KissMeData/028080/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,191000,35293455,2980,2980,2980,2980,253
20241104,190900,35293455,2980,2980,2980,2980,0
20241104,190800,35293455,2980,2980,2980,2980,0
20241104,190700,35293455,2980,2980,2980,2980,0
20241104,190600,35293455,2980,2980,2980,2980,0
20241104,190500,35293455,2980,2980,2980,2980,0
20241104,190400,35293455,2980,2980,2980,2980,0
20241104,190300,35293455,2980,2980,2980,2980,0
20241104,190200,35293455,2980,2980,2980,2980,0
20241104,190100,35293455,2980,2980,2980,2980,0
20241104,190000,35293455,2980,2980,2980,2980,0
20241104,185900,35293455,2980,2980,2980,2980,0
20241104,185800,35293455,2980,2980,2980,2980,0
20241104,185700,35293455,2980,2980,2980,2980,0
20241104,185600,35293455,2980,2980,2980,2980,0
20241104,185500,35293455,2980,2980,2980,2980,0
20241104,185400,35293455,2980,2980,2980,2980,0
20241104,185300,35293455,2980,2980,2980,2980,0
20241104,185200,35293455,2980,2980,2980,2980,0
20241104,185100,35293455,2980,2980,2980,2980,0
20241104,185000,35293455,2980,2980,2980,2980,0
20241104,184900,35293455,2980,2980,2980,2980,0
20241104,184800,35293455,2980,2980,2980,2980,0
20241104,184700,35293455,2980,2980,2980,2980,0
20241104,184600,35293455,2980,2980,2980,2980,0
20241104,184500,35293455,2980,2980,2980,2980,0
20241104,184400,35293455,2980,2980,2980,2980,0
20241104,184300,35293455,2980,2980,2980,2980,0
20241104,184200,35293455,2980,2980,2980,2980,0
20241104,184100,35293455,2980,2980,2980,2980,0
20241104,184000,35293455,2980,2980,2980,2980,253
20241104,183900,35293455,2980,2980,2980,2980,0
20241104,183800,35293455,2980,2980,2980,2980,0
20241104,183700,35293455,2980,2980,2980,2980,0
20241104,183600,35293455,2980,2980,2980,2980,0
20241104,183500,35293455,2980,2980,2980,2980,0
20241104,183400,35293455,2980,2980,2980,2980,0
20241104,183300,35293455,2980,2980,2980,2980,0
20241104,183200,35293455,2980,2980,2980,2980,0
20241104,183100,35293455,2980,2980,2980,2980,0
20241104,183000,35293455,2980,2980,2980,2980,0
20241104,182900,35293455,2980,2980,2980,2980,0
20241104,182800,35293455,2980,2980,2980,2980,0
20241104,182700,35293455,2980,2980,2980,2980,0
20241104,182600,35293455,2980,2980,2980,2980,0
20241104,182500,35293455,2980,2980,2980,2980,0
20241104,182400,35293455,2980,2980,2980,2980,0
20241104,182300,35293455,2980,2980,2980,2980,0
20241104,182200,35293455,2980,2980,2980,2980,0
20241104,182100,35293455,2980,2980,2980,2980,0
20241104,182000,35293455,2980,2980,2980,2980,0
20241104,181900,35293455,2980,2980,2980,2980,0
20241104,181800,35293455,2980,2980,2980,2980,0
20241104,181700,35293455,2980,2980,2980,2980,0
20241104,181600,35293455,2980,2980,2980,2980,0
20241104,181500,35293455,2980,2980,2980,2980,0
20241104,181400,35293455,2980,2980,2980,2980,0
20241104,181300,35293455,2980,2980,2980,2980,0
20241104,181200,35293455,2980,2980,2980,2980,0
20241104,181100,35293455,2980,2980,2980,2980,0
20241104,181000,35293455,2980,2980,2980,2980,253
20241104,180900,35293455,2980,2980,2980,2980,0
20241104,180800,35293455,2980,2980,2980,2980,0
20241104,180700,35293455,2980,2980,2980,2980,0
20241104,180600,35293455,2980,2980,2980,2980,0
20241104,180500,35293455,2980,2980,2980,2980,0
20241104,180400,35293455,2980,2980,2980,2980,0
20241104,180300,35293455,2980,2980,2980,2980,0
20241104,180200,35293455,2980,2980,2980,2980,0
20241104,180100,35293455,2980,2980,2980,2980,0
20241104,180000,35293455,2980,2980,2980,2980,0
20241104,175900,35293455,2980,2980,2980,2980,0
20241104,175800,35293455,2980,2980,2980,2980,0
20241104,175700,35293455,2980,2980,2980,2980,0
20241104,175600,35293455,2980,2980,2980,2980,0
20241104,175500,35293455,2980,2980,2980,2980,0
20241104,175400,35293455,2980,2980,2980,2980,0
20241104,175300,35293455,2980,2980,2980,2980,0
20241104,175200,35293455,2980,2980,2980,2980,0
20241104,175100,35293455,2980,2980,2980,2980,0
20241104,175000,35293455,2980,2980,2980,2980,0
20241104,174900,35293455,2980,2980,2980,2980,0
20241104,174800,35293455,2980,2980,2980,2980,0
20241104,174700,35293455,2980,2980,2980,2980,0
20241104,174600,35293455,2980,2980,2980,2980,0
20241104,174500,35293455,2980,2980,2980,2980,0
20241104,174400,35293455,2980,2980,2980,2980,0
20241104,174300,35293455,2980,2980,2980,2980,0
20241104,174200,35293455,2980,2980,2980,2980,0
20241104,174100,35293455,2980,2980,2980,2980,0
20241104,174000,35293455,2980,2980,2980,2980,253
20241104,173900,35293455,2980,2980,2980,2980,0
20241104,173800,35293455,2980,2980,2980,2980,0
20241104,173700,35293455,2980,2980,2980,2980,0
20241104,173600,35293455,2980,2980,2980,2980,0
20241104,173500,35293455,2980,2980,2980,2980,0
20241104,173400,35293455,2980,2980,2980,2980,0
20241104,173300,35293455,2980,2980,2980,2980,0
20241104,173200,35293455,2980,2980,2980,2980,0
20241104,173100,35293455,2980,2980,2980,2980,0
20241104,173000,35293455,2980,2980,2980,2980,0
20241104,172900,35293455,2980,2980,2980,2980,0
20241104,172800,35293455,2980,2980,2980,2980,0
20241104,172700,35293455,2980,2980,2980,2980,0
20241104,172600,35293455,2980,2980,2980,2980,0
20241104,172500,35293455,2980,2980,2980,2980,0
20241104,172400,35293455,2980,2980,2980,2980,0
20241104,172300,35293455,2980,2980,2980,2980,0
20241104,172200,35293455,2980,2980,2980,2980,0
20241104,172100,35293455,2980,2980,2980,2980,0
20241104,172000,35293455,2980,2980,2980,2980,0
20241104,171900,35293455,2980,2980,2980,2980,0
20241104,171800,35293455,2980,2980,2980,2980,0
20241104,171700,35293455,2980,2980,2980,2980,0
20241104,171600,35293455,2980,2980,2980,2980,0
20241104,171500,35293455,2980,2980,2980,2980,0
20241104,171400,35293455,2980,2980,2980,2980,0
20241104,171300,35293455,2980,2980,2980,2980,0
20241104,171200,35293455,2980,2980,2980,2980,0
20241104,171100,35293455,2980,2980,2980,2980,0
20241104,171000,35293455,2980,2980,2980,2980,253
20241104,170900,35293455,2980,2980,2980,2980,0
20241104,170800,35293455,2980,2980,2980,2980,0
20241104,170700,35293455,2980,2980,2980,2980,0
20241104,170600,35293455,2980,2980,2980,2980,0
20241104,170500,35293455,2980,2980,2980,2980,0
20241104,170400,35293455,2980,2980,2980,2980,0
20241104,170300,35293455,2980,2980,2980,2980,0
20241104,170200,35293455,2980,2980,2980,2980,0
20241104,170100,35293455,2980,2980,2980,2980,0
20241104,170000,35293455,2980,2980,2980,2980,0
20241104,165900,35293455,2980,2980,2980,2980,0
20241104,165800,35293455,2980,2980,2980,2980,0
20241104,165700,35293455,2980,2980,2980,2980,0
20241104,165600,35293455,2980,2980,2980,2980,0
20241104,165500,35293455,2980,2980,2980,2980,0
20241104,165400,35293455,2980,2980,2980,2980,0
20241104,165300,35293455,2980,2980,2980,2980,0
20241104,165200,35293455,2980,2980,2980,2980,0
20241104,165100,35293455,2980,2980,2980,2980,0
20241104,165000,35293455,2980,2980,2980,2980,0
20241104,164900,35293455,2980,2980,2980,2980,0
20241104,164800,35293455,2980,2980,2980,2980,0
20241104,164700,35293455,2980,2980,2980,2980,0
20241104,164600,35293455,2980,2980,2980,2980,0
20241104,164500,35293455,2980,2980,2980,2980,0
20241104,164400,35293455,2980,2980,2980,2980,0
20241104,164300,35293455,2980,2980,2980,2980,0
20241104,164200,35293455,2980,2980,2980,2980,0
20241104,164100,35293455,2980,2980,2980,2980,0
20241104,164000,35293455,2980,2980,2980,2980,253
20241104,163900,35293455,2980,2980,2980,2980,0
20241104,163800,35293455,2980,2980,2980,2980,0
20241104,163700,35293455,2980,2980,2980,2980,0
20241104,163600,35293455,2980,2980,2980,2980,0
20241104,163500,35293455,2980,2980,2980,2980,0
20241104,163400,35293455,2980,2980,2980,2980,0
20241104,163300,35293455,2980,2980,2980,2980,0
20241104,163200,35293455,2980,2980,2980,2980,0
20241104,163100,35293455,2980,2980,2980,2980,0
20241104,163000,35293455,2980,2980,2980,2980,0
20241104,162900,35293455,2980,2980,2980,2980,0
20241104,162800,35293455,2980,2980,2980,2980,0
20241104,162700,35293455,2980,2980,2980,2980,0
20241104,162600,35293455,2980,2980,2980,2980,0
20241104,162500,35293455,2980,2980,2980,2980,0
20241104,162400,35293455,2980,2980,2980,2980,0
20241104,162300,35293455,2980,2980,2980,2980,0
20241104,162200,35293455,2980,2980,2980,2980,0
20241104,162100,35293455,2980,2980,2980,2980,0
20241104,162000,35293455,2980,2980,2980,2980,0
20241104,161900,35293455,2980,2980,2980,2980,0
20241104,161800,35293455,2980,2980,2980,2980,0
20241104,161700,35293455,2980,2980,2980,2980,0
20241104,161600,35293455,2980,2980,2980,2980,0
20241104,161500,35293455,2980,2980,2980,2980,0
20241104,161400,35293455,2980,2980,2980,2980,0
20241104,161300,35293455,2980,2980,2980,2980,0
20241104,161200,35293455,2980,2980,2980,2980,0
20241104,161100,35293455,2980,2980,2980,2980,0
20241104,161000,35293455,2980,2980,2980,2980,253
20241104,160900,35293455,2980,2980,2980,2980,0
20241104,160800,35293455,2980,2980,2980,2980,0
20241104,160700,35293455,2980,2980,2980,2980,0
20241104,160600,35293455,2980,2980,2980,2980,0
20241104,160500,35293455,2980,2980,2980,2980,0
20241104,160400,35293455,2980,2980,2980,2980,0
20241104,160300,35293455,2980,2980,2980,2980,0
20241104,160200,35293455,2980,2980,2980,2980,0
20241104,160100,35293455,2980,2980,2980,2980,0
20241104,160000,35293455,2980,2980,2980,2980,0
20241104,155900,35293455,2980,2980,2980,2980,0
20241104,155800,35293455,2980,2980,2980,2980,0
20241104,155700,35293455,2980,2980,2980,2980,0
20241104,155600,35293455,2980,2980,2980,2980,0
20241104,155500,35293455,2980,2980,2980,2980,0
20241104,155400,35293455,2980,2980,2980,2980,0
20241104,155300,35293455,2980,2980,2980,2980,0
20241104,155200,35293455,2980,2980,2980,2980,0
20241104,155100,35293455,2980,2980,2980,2980,0
20241104,155000,35293455,2980,2980,2980,2980,0
20241104,154900,35293455,2980,2980,2980,2980,0
20241104,154800,35293455,2980,2980,2980,2980,0
20241104,154700,35293455,2980,2980,2980,2980,0
20241104,154600,35293455,2980,2980,2980,2980,0
20241104,154500,35293455,2980,2980,2980,2980,0
20241104,154400,35293455,2980,2980,2980,2980,0
20241104,154300,35293455,2980,2980,2980,2980,0
20241104,154200,35293455,2980,2980,2980,2980,0
20241104,154100,35293455,2980,2980,2980,2980,0
20241104,154000,35293455,2980,2980,2980,2980,253
20241104,153900,35293455,2980,2980,2980,2980,0
20241104,153800,35293455,2980,2980,2980,2980,0
20241104,153700,35293455,2980,2980,2980,2980,0
20241104,153600,35293455,2980,2980,2980,2980,0
20241104,153500,35293455,2980,2980,2980,2980,0
20241104,153400,35293455,2980,2980,2980,2980,0
20241104,153300,35293455,2980,2980,2980,2980,0
20241104,153200,35293455,2980,2980,2980,2980,0
20241104,153100,35293455,2980,2980,2980,2980,0
20241104,153000,35293455,2980,2980,2980,2980,253
20241104,152900,34539515,2965,2965,2965,2965,0
20241104,152800,34539515,2965,2965,2965,2965,0
20241104,152700,34539515,2965,2965,2965,2965,0
20241104,152600,34539515,2965,2965,2965,2965,0
20241104,152500,34539515,2965,2965,2965,2965,0
20241104,152400,34539515,2965,2965,2965,2965,0
20241104,152300,34539515,2965,2965,2965,2965,0
20241104,152200,34539515,2965,2965,2965,2965,0
20241104,152100,34539515,2965,2965,2965,2965,0
20241104,152000,34539515,2965,2965,2965,2965,0
20241104,151900,34539515,2965,2965,2965,2965,23
20241104,151800,34471320,2965,2965,2965,2965,0
20241104,151700,34471320,2965,2965,2965,2965,50
20241104,151600,34323070,2965,2975,2975,2965,61
20241104,151500,34141705,2975,2975,2975,2975,50
20241104,151400,33992955,2980,2980,2980,2980,1
20241104,151300,33989975,2975,2975,2975,2975,0
20241104,151200,33989975,2975,2975,2975,2975,0
20241104,151100,33989975,2975,2975,2975,2975,0
20241104,151000,33989975,2975,2975,2975,2975,0
20241104,150900,33989975,2975,2975,2975,2975,0
20241104,150800,33989975,2975,2975,2975,2975,0
20241104,150700,33989975,2975,2975,2975,2975,130
20241104,150600,33603225,2975,2975,2975,2975,4
20241104,150500,33591325,2970,2975,2975,2970,79
20241104,150400,33356385,2975,2975,2975,2975,0
20241104,150300,33356385,2975,2975,2975,2975,0
20241104,150200,33356385,2975,2975,2975,2975,0
20241104,150100,33356385,2975,2975,2975,2975,0
20241104,150000,33356385,2975,2975,2975,2975,0
20241104,145900,33356385,2975,2975,2975,2975,426
20241104,145800,32089035,2980,2980,2980,2980,0
20241104,145700,32089035,2980,2980,2980,2980,176
20241104,145600,31564555,2985,2985,2985,2985,0
20241104,145500,31564555,2985,2985,2985,2985,0
20241104,145400,31564555,2985,2985,2985,2985,0
20241104,145300,31564555,2985,2985,2985,2985,0
20241104,145200,31564555,2985,2985,2985,2985,0
20241104,145100,31564555,2985,2985,2985,2985,0
20241104,145000,31564555,2985,2985,2985,2985,0
20241104,144900,31564555,2985,2985,2985,2985,0
20241104,144800,31564555,2985,2985,2985,2985,0
20241104,144700,31564555,2985,2985,2985,2985,0
20241104,144600,31564555,2985,2985,2985,2985,0
20241104,144500,31564555,2985,2985,2985,2985,0
20241104,144400,31564555,2985,2985,2985,2985,0
20241104,144300,31564555,2985,2985,2985,2985,0
20241104,144200,31564555,2985,2985,2985,2985,0
20241104,144100,31564555,2985,2985,2985,2985,0
20241104,144000,31564555,2985,2985,2985,2985,0
20241104,143900,31564555,2985,2985,2985,2985,0
20241104,143800,31564555,2985,2985,2985,2985,0
20241104,143700,31564555,2985,2985,2985,2985,0
20241104,143600,31564555,2985,2985,2985,2985,0
20241104,143500,31564555,2985,2985,2985,2985,0
20241104,143400,31564555,2985,2985,2985,2985,0
20241104,143300,31564555,2985,2985,2985,2985,0
20241104,143200,31564555,2985,2985,2985,2985,0
20241104,143100,31564555,2985,2985,2985,2985,0
20241104,143000,31564555,2985,2985,2985,2985,1
20241104,142900,31561570,2980,2980,2980,2980,0
20241104,142800,31561570,2980,2980,2980,2980,0
20241104,142700,31561570,2980,2980,2980,2980,0
20241104,142600,31561570,2980,2980,2980,2980,0
20241104,142500,31561570,2980,2980,2980,2980,0
20241104,142400,31561570,2980,2980,2980,2980,4
20241104,142300,31549650,2980,2980,2980,2980,0
20241104,142200,31549650,2980,2980,2980,2980,0
20241104,142100,31549650,2980,2980,2980,2980,0
20241104,142000,31549650,2980,2980,2980,2980,836
20241104,141900,29058370,2980,2980,2980,2980,0
20241104,141800,29058370,2980,2980,2980,2980,100
20241104,141700,28760370,2970,2970,2970,2970,0
20241104,141600,28760370,2970,2970,2970,2970,0
20241104,141500,28760370,2970,2970,2970,2970,0
20241104,141400,28760370,2970,2970,2970,2970,0
20241104,141300,28760370,2970,2970,2970,2970,0
20241104,141200,28760370,2970,2970,2970,2970,0
20241104,141100,28760370,2970,2970,2970,2970,0
20241104,141000,28760370,2970,2980,2980,2970,501
20241104,140900,27272365,2975,2975,2975,2975,0
20241104,140800,27272365,2975,2975,2975,2975,0
20241104,140700,27272365,2975,2975,2975,2975,0
20241104,140600,27272365,2975,2975,2975,2975,0
20241104,140500,27272365,2975,2975,2975,2975,0
20241104,140400,27272365,2975,2975,2975,2975,0
20241104,140300,27272365,2975,2975,2975,2975,0
20241104,140200,27272365,2975,2975,2975,2975,0
20241104,140100,27272365,2975,2975,2975,2975,0
20241104,140000,27272365,2975,2975,2975,2975,0
20241104,135900,27272365,2975,2975,2975,2975,1
20241104,135800,27269390,2980,2980,2980,2980,0
20241104,135700,27269390,2980,2980,2980,2980,0
20241104,135600,27269390,2980,2980,2980,2980,0
20241104,135500,27269390,2980,2980,2980,2980,0
20241104,135400,27269390,2980,2980,2980,2980,0
20241104,135300,27269390,2980,2980,2980,2980,0
20241104,135200,27269390,2980,2980,2980,2980,0
20241104,135100,27269390,2980,2980,2980,2980,0
20241104,135000,27269390,2980,2980,2980,2980,0
20241104,134900,27269390,2980,2980,2980,2980,0
20241104,134800,27269390,2980,2980,2980,2980,0
20241104,134700,27269390,2980,2980,2980,2980,0
20241104,134600,27269390,2980,2980,2980,2980,0
20241104,134500,27269390,2980,2980,2980,2980,0
20241104,134400,27269390,2980,2980,2980,2980,1
20241104,134300,27266410,2965,2965,2965,2965,0
20241104,134200,27266410,2965,2965,2965,2965,0
20241104,134100,27266410,2965,2965,2965,2965,0
20241104,134000,27266410,2965,2965,2965,2965,0
20241104,133900,27266410,2965,2965,2965,2965,0
20241104,133800,27266410,2965,2965,2965,2965,0
20241104,133700,27266410,2965,2965,2965,2965,0
20241104,133600,27266410,2965,2965,2965,2965,0
20241104,133500,27266410,2965,2965,2965,2965,0
20241104,133400,27266410,2965,2965,2965,2965,0
20241104,133300,27266410,2965,2965,2965,2965,0
20241104,133200,27266410,2965,2965,2965,2965,0
20241104,133100,27266410,2965,2965,2965,2965,0
20241104,133000,27266410,2965,2965,2965,2965,0
20241104,132900,27266410,2965,2965,2965,2965,0
20241104,132800,27266410,2965,2965,2965,2965,0
20241104,132700,27266410,2965,2965,2965,2965,0
20241104,132600,27266410,2965,2965,2965,2965,0
20241104,132500,27266410,2965,2965,2965,2965,0
20241104,132400,27266410,2965,2965,2965,2965,0
20241104,132300,27266410,2965,2965,2965,2965,0
20241104,132200,27266410,2965,2965,2965,2965,1
20241104,132100,27263445,2965,2965,2965,2965,0
20241104,132000,27263445,2965,2965,2965,2965,0
20241104,131900,27263445,2965,2965,2965,2965,0
20241104,131800,27263445,2965,2965,2965,2965,0
20241104,131700,27263445,2965,2965,2965,2965,0
20241104,131600,27263445,2965,2965,2965,2965,0
20241104,131500,27263445,2965,2965,2965,2965,0
20241104,131400,27263445,2965,2965,2965,2965,0
20241104,131300,27263445,2965,2965,2965,2965,0
20241104,131200,27263445,2965,2965,2965,2965,0
20241104,131100,27263445,2965,2965,2965,2965,0
20241104,131000,27263445,2965,2965,2965,2965,5
20241104,130900,27248620,2965,2965,2965,2965,0
20241104,130800,27248620,2965,2965,2965,2965,0
20241104,130700,27248620,2965,2965,2965,2965,0
20241104,130600,27248620,2965,2965,2965,2965,0
20241104,130500,27248620,2965,2980,2980,2965,98
20241104,130400,26958035,2980,2980,2980,2980,0
20241104,130300,26958035,2980,2980,2980,2980,0
20241104,130200,26958035,2980,2980,2980,2980,30
20241104,130100,26868635,2980,2980,2980,2980,10
20241104,130000,26838835,2980,2980,2980,2980,0
20241104,125900,26838835,2980,2980,2980,2980,10
20241104,125800,26809035,2980,2980,2980,2980,10
20241104,125700,26779235,2980,2980,2980,2980,0
20241104,125600,26779235,2980,2980,2980,2980,0
20241104,125500,26779235,2980,2980,2980,2980,0
20241104,125400,26779235,2980,2980,2980,2980,0
20241104,125300,26779235,2980,2980,2980,2980,0
20241104,125200,26779235,2980,2980,2980,2980,0
20241104,125100,26779235,2980,2980,2980,2980,0
20241104,125000,26779235,2980,2980,2980,2980,0
20241104,124900,26779235,2980,2980,2980,2980,0
20241104,124800,26779235,2980,2980,2980,2980,0
20241104,124700,26779235,2980,2980,2980,2980,0
20241104,124600,26779235,2980,2975,2980,2975,67
20241104,124500,26579665,2960,2960,2960,2960,0
20241104,124400,26579665,2960,2960,2960,2960,0
20241104,124300,26579665,2960,2960,2960,2960,0
20241104,124200,26579665,2960,2960,2960,2960,0
20241104,124100,26579665,2960,2960,2960,2960,0
20241104,124000,26579665,2960,2960,2960,2960,0
20241104,123900,26579665,2960,2960,2960,2960,0
20241104,123800,26579665,2960,2960,2960,2960,0
20241104,123700,26579665,2960,2960,2960,2960,0
20241104,123600,26579665,2960,2965,2965,2960,158
20241104,123500,26111230,2970,2970,2970,2970,0
20241104,123400,26111230,2970,2970,2970,2970,0
20241104,123300,26111230,2970,2970,2970,2970,0
20241104,123200,26111230,2970,2970,2970,2970,0
20241104,123100,26111230,2970,2970,2970,2970,0
20241104,123000,26111230,2970,2970,2970,2970,0
20241104,122900,26111230,2970,2970,2970,2970,0
20241104,122800,26111230,2970,2970,2970,2970,0
20241104,122700,26111230,2970,2970,2970,2970,0
20241104,122600,26111230,2970,2970,2970,2970,0
20241104,122500,26111230,2970,2970,2970,2970,0
20241104,122400,26111230,2970,2970,2970,2970,0
20241104,122300,26111230,2970,2970,2970,2970,10
20241104,122200,26081530,2970,2970,2970,2970,0
20241104,122100,26081530,2970,2970,2970,2970,0
20241104,122000,26081530,2970,2970,2970,2970,0
20241104,121900,26081530,2970,2970,2970,2970,200
20241104,121800,25487530,2980,2980,2980,2980,0
20241104,121700,25487530,2980,2980,2980,2980,0
20241104,121600,25487530,2980,2980,2980,2980,0
20241104,121500,25487530,2980,2980,2980,2980,0
20241104,121400,25487530,2980,2980,2980,2980,0
20241104,121300,25487530,2980,2980,2980,2980,0
20241104,121200,25487530,2980,2980,2980,2980,0
20241104,121100,25487530,2980,2980,2980,2980,0
20241104,121000,25487530,2980,2980,2980,2980,0
20241104,120900,25487530,2980,2980,2980,2980,2
20241104,120800,25481570,2980,2980,2980,2980,0
20241104,120700,25481570,2980,2980,2980,2980,0
20241104,120600,25481570,2980,2980,2980,2980,0
20241104,120500,25481570,2980,2980,2980,2980,0
20241104,120400,25481570,2980,2980,2980,2980,0
20241104,120300,25481570,2980,2980,2980,2980,0
20241104,120200,25481570,2980,2980,2980,2980,0
20241104,120100,25481570,2980,2980,2980,2980,0
20241104,120000,25481570,2980,2980,2980,2980,0
20241104,115900,25481570,2980,2980,2980,2980,0
20241104,115800,25481570,2980,2980,2980,2980,0
20241104,115700,25481570,2980,2980,2980,2980,100
20241104,115600,25183570,2980,2980,2980,2980,0
20241104,115500,25183570,2980,2980,2980,2980,0
20241104,115400,25183570,2980,2980,2980,2980,0
20241104,115300,25183570,2980,2980,2980,2980,0
20241104,115200,25183570,2980,2980,2980,2980,0
20241104,115100,25183570,2980,2980,2980,2980,0
20241104,115000,25183570,2980,2980,2980,2980,0
20241104,114900,25183570,2980,2980,2980,2980,0
20241104,114800,25183570,2980,2980,2980,2980,0
20241104,114700,25183570,2980,2980,2980,2980,0
20241104,114600,25183570,2980,2980,2980,2980,0
20241104,114500,25183570,2980,2980,2980,2980,0
20241104,114400,25183570,2980,2980,2980,2980,0
20241104,114300,25183570,2980,2980,2980,2980,0
20241104,114200,25183570,2980,2980,2980,2980,0
20241104,114100,25183570,2980,2980,2980,2980,0
20241104,114000,25183570,2980,2980,2980,2980,14
20241104,113900,25141850,2980,2980,2980,2980,5
20241104,113800,25126950,2980,2980,2980,2980,0
20241104,113700,25126950,2980,2980,2980,2980,0
20241104,113600,25126950,2980,2980,2980,2980,0
20241104,113500,25126950,2980,2980,2980,2980,0
20241104,113400,25126950,2980,2980,2980,2980,0
20241104,113300,25126950,2980,2980,2980,2980,0
20241104,113200,25126950,2980,2980,2980,2980,0
20241104,113100,25126950,2980,2980,2980,2980,30
20241104,113000,25037550,2965,2965,2965,2965,0
20241104,112900,25037550,2965,2965,2965,2965,0
20241104,112800,25037550,2965,2965,2965,2965,0
20241104,112700,25037550,2965,2965,2965,2965,0
20241104,112600,25037550,2965,2965,2965,2965,1
20241104,112500,25034585,2965,2965,2965,2965,0
20241104,112400,25034585,2965,2965,2965,2965,2
20241104,112300,25028655,2965,2965,2965,2965,0
20241104,112200,25028655,2965,2965,2965,2965,0
20241104,112100,25028655,2965,2965,2965,2965,0
20241104,112000,25028655,2965,2965,2965,2965,0
20241104,111900,25028655,2965,2965,2965,2965,0
20241104,111800,25028655,2965,2965,2965,2965,0
20241104,111700,25028655,2965,2965,2965,2965,168
20241104,111600,24530535,2965,2960,2965,2960,500
20241104,111500,23048535,2955,2955,2955,2955,0
20241104,111400,23048535,2955,2955,2955,2955,0
20241104,111300,23048535,2955,2955,2955,2955,0
20241104,111200,23048535,2955,2955,2955,2955,0
20241104,111100,23048535,2955,2955,2955,2955,0
20241104,111000,23048535,2955,2955,2955,2955,0
20241104,110900,23048535,2955,2955,2955,2955,0
20241104,110800,23048535,2955,2955,2955,2955,0
20241104,110700,23048535,2955,2955,2955,2955,0
20241104,110600,23048535,2955,2955,2955,2955,0
20241104,110500,23048535,2955,2955,2955,2955,0
20241104,110400,23048535,2955,2955,2955,2955,0
20241104,110300,23048535,2955,2955,2955,2955,0
20241104,110200,23048535,2955,2955,2955,2955,0
20241104,110100,23048535,2955,2955,2955,2955,65
20241104,110000,22856460,2965,2965,2965,2965,0
20241104,105900,22856460,2965,2965,2965,2965,0
20241104,105800,22856460,2965,2965,2965,2965,2
20241104,105700,22850530,2965,2965,2965,2965,0
20241104,105600,22850530,2965,2965,2965,2965,50
20241104,105500,22702280,2965,2965,2965,2965,1
20241104,105400,22699315,2950,2950,2950,2950,0
20241104,105300,22699315,2950,2950,2950,2950,0
20241104,105200,22699315,2950,2950,2950,2950,0
20241104,105100,22699315,2950,2950,2950,2950,0
20241104,105000,22699315,2950,2950,2950,2950,0
20241104,104900,22699315,2950,2950,2950,2950,0
20241104,104800,22699315,2950,2950,2950,2950,0
20241104,104700,22699315,2950,2950,2950,2950,0
20241104,104600,22699315,2950,2950,2950,2950,0
20241104,104500,22699315,2950,2950,2950,2950,0
20241104,104400,22699315,2950,2950,2950,2950,0
20241104,104300,22699315,2950,2950,2950,2950,0
20241104,104200,22699315,2950,2950,2950,2950,0
20241104,104100,22699315,2950,2950,2950,2950,0
20241104,104000,22699315,2950,2950,2950,2950,0
20241104,103900,22699315,2950,2950,2950,2950,0
20241104,103800,22699315,2950,2950,2950,2950,0
20241104,103700,22699315,2950,2950,2950,2950,0
20241104,103600,22699315,2950,2950,2950,2950,0
20241104,103500,22699315,2950,2950,2950,2950,0
20241104,103400,22699315,2950,2950,2950,2950,0
20241104,103300,22699315,2950,2950,2950,2950,0
20241104,103200,22699315,2950,2950,2950,2950,0
20241104,103100,22699315,2950,2950,2950,2950,0
20241104,103000,22699315,2950,2950,2950,2950,0
20241104,102900,22699315,2950,2950,2950,2950,0
20241104,102800,22699315,2950,2950,2950,2950,0
20241104,102700,22699315,2950,2950,2950,2950,0
20241104,102600,22699315,2950,2955,2955,2950,300
20241104,102500,21814240,2950,2960,2960,2950,895
20241104,102400,19172865,2960,2960,2960,2960,189
20241104,102300,18613425,2950,2965,2965,2950,1838
20241104,102200,13183995,2980,2980,2980,2980,0
20241104,102100,13183995,2980,2980,2980,2980,0
20241104,102000,13183995,2980,2980,2980,2980,0
20241104,101900,13183995,2980,2980,2980,2980,0
20241104,101800,13183995,2980,2980,2980,2980,0
20241104,101700,13183995,2980,2980,2980,2980,16
20241104,101600,13136315,2980,2980,2980,2980,34
20241104,101500,13034995,2990,2990,2990,2990,0
20241104,101400,13034995,2990,2990,2990,2990,0
20241104,101300,13034995,2990,2990,2990,2990,0
20241104,101200,13034995,2990,2990,2990,2990,0
20241104,101100,13034995,2990,2990,2990,2990,0
20241104,101000,13034995,2990,2990,2990,2990,0
20241104,100900,13034995,2990,2990,2990,2990,0
20241104,100800,13034995,2990,2990,2990,2990,0
20241104,100700,13034995,2990,2990,2990,2990,0
20241104,100600,13034995,2990,2980,2990,2980,1000
20241104,100500,10052735,2955,2955,2955,2955,0
20241104,100400,10052735,2955,2955,2955,2955,0
20241104,100300,10052735,2955,2955,2955,2955,0
20241104,100200,10052735,2955,2955,2955,2955,0
20241104,100100,10052735,2955,2955,2955,2955,0
20241104,100000,10052735,2955,2955,2955,2955,0
20241104,095900,10052735,2955,2955,2955,2955,0
20241104,095800,10052735,2955,2955,2955,2955,0
20241104,095700,10052735,2955,2955,2955,2955,0
20241104,095600,10052735,2955,2955,2955,2955,0
20241104,095500,10052735,2955,2955,2955,2955,0
20241104,095400,10052735,2955,2955,2955,2955,0
20241104,095300,10052735,2955,2955,2955,2955,0
20241104,095200,10052735,2955,2955,2955,2955,1
20241104,095100,10049780,2980,2980,2980,2980,0
20241104,095000,10049780,2980,2980,2980,2980,0
20241104,094900,10049780,2980,2980,2980,2980,0
20241104,094800,10049780,2980,2980,2980,2980,0
20241104,094700,10049780,2980,2980,2980,2980,2
20241104,094600,10043820,2980,2980,2980,2980,44
20241104,094500,9912700,2980,2965,2980,2965,230
20241104,094400,9230630,2960,2955,2960,2955,158
20241104,094300,8763450,2945,2945,2945,2945,0
20241104,094200,8763450,2945,2945,2945,2945,0
20241104,094100,8763450,2945,2945,2945,2945,0
20241104,094000,8763450,2945,2945,2945,2945,0
20241104,093900,8763450,2945,2945,2945,2945,233
20241104,093800,8077265,2950,2950,2950,2950,991
20241104,093700,5153815,2950,2950,2950,2950,0
20241104,093600,5153815,2950,2950,2950,2950,0
20241104,093500,5153815,2950,2950,2950,2950,0
20241104,093400,5153815,2950,2950,2950,2950,0
20241104,093300,5153815,2950,2950,2950,2950,0
20241104,093200,5153815,2950,2950,2950,2950,0
20241104,093100,5153815,2950,2950,2950,2950,30
20241104,093000,5065315,2945,2960,2960,2945,51
20241104,092900,4914580,2995,2995,2995,2995,0
20241104,092800,4914580,2995,2995,2995,2995,0
20241104,092700,4914580,2995,2995,2995,2995,0
20241104,092600,4914580,2995,2995,2995,2995,0
20241104,092500,4914580,2995,2995,2995,2995,0
20241104,092400,4914580,2995,2995,2995,2995,0
20241104,092300,4914580,2995,2995,2995,2995,0
20241104,092200,4914580,2995,2995,2995,2995,0
20241104,092100,4914580,2995,2995,2995,2995,0
20241104,092000,4914580,2995,2995,2995,2995,0
20241104,091900,4914580,2995,2995,2995,2995,0
20241104,091800,4914580,2995,2995,2995,2995,0
20241104,091700,4914580,2995,2995,2995,2995,0
20241104,091600,4914580,2995,2995,2995,2995,0
20241104,091500,4914580,2995,2995,2995,2995,0
20241104,091400,4914580,2995,2995,2995,2995,0
20241104,091300,4914580,2995,2995,2995,2995,0
20241104,091200,4914580,2995,2995,2995,2995,0
20241104,091100,4914580,2995,2995,2995,2995,0
20241104,091000,4914580,2995,2995,2995,2995,1
20241104,090900,4911585,2955,2955,2955,2955,0
20241104,090800,4911585,2955,2955,2955,2955,100
20241104,090700,4616085,2955,2955,2955,2955,0
20241104,090600,4616085,2955,2955,2955,2955,0
20241104,090500,4616085,2955,2955,2955,2955,0
20241104,090400,4616085,2955,3000,3000,2955,140
20241104,090300,4196535,3000,2975,3005,2975,858
20241104,090200,1633000,2955,2955,2955,2955,0
20241104,090100,1633000,2955,2955,2955,2955,147
20241104,090000,1198615,2945,2945,2945,2945,407