KissMeData/071850/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,194600,34902055,2185,2175,2185,2170,478
20241107,194500,34902055,2185,2185,2185,2185,0
20241107,194400,34902055,2185,2185,2185,2185,0
20241107,194300,34902055,2185,2185,2185,2185,0
20241107,194200,34902055,2185,2185,2185,2185,0
20241107,194100,34902055,2185,2185,2185,2185,0
20241107,194000,34902055,2185,2185,2185,2185,0
20241107,193900,34902055,2185,2185,2185,2185,0
20241107,193800,34902055,2185,2185,2185,2185,0
20241107,193700,34902055,2185,2185,2185,2185,0
20241107,193600,34902055,2185,2185,2185,2185,0
20241107,193500,34902055,2185,2185,2185,2185,0
20241107,193400,34902055,2185,2185,2185,2185,0
20241107,193300,34902055,2185,2185,2185,2185,0
20241107,193200,34902055,2185,2185,2185,2185,0
20241107,193100,34902055,2185,2185,2185,2185,0
20241107,193000,34902055,2185,2185,2185,2185,0
20241107,192900,34902055,2185,2185,2185,2185,0
20241107,192800,34902055,2185,2185,2185,2185,0
20241107,192700,34902055,2185,2185,2185,2185,0
20241107,192600,34902055,2185,2185,2185,2185,0
20241107,192500,34902055,2185,2185,2185,2185,0
20241107,192400,34902055,2185,2185,2185,2185,0
20241107,192300,34902055,2185,2185,2185,2185,0
20241107,192200,34902055,2185,2185,2185,2185,0
20241107,192100,34902055,2185,2185,2185,2185,0
20241107,192000,34902055,2185,2185,2185,2185,0
20241107,191900,34902055,2185,2185,2185,2185,0
20241107,191800,34902055,2185,2185,2185,2185,0
20241107,191700,34902055,2185,2185,2185,2185,0
20241107,191600,34902055,2185,2175,2185,2170,478
20241107,191500,34902055,2185,2185,2185,2185,0
20241107,191400,34902055,2185,2185,2185,2185,0
20241107,191300,34902055,2185,2185,2185,2185,0
20241107,191200,34902055,2185,2185,2185,2185,0
20241107,191100,34902055,2185,2185,2185,2185,0
20241107,191000,34902055,2185,2185,2185,2185,0
20241107,190900,34902055,2185,2185,2185,2185,0
20241107,190800,34902055,2185,2185,2185,2185,0
20241107,190700,34902055,2185,2185,2185,2185,0
20241107,190600,34902055,2185,2185,2185,2185,0
20241107,190500,34902055,2185,2185,2185,2185,0
20241107,190400,34902055,2185,2185,2185,2185,0
20241107,190300,34902055,2185,2185,2185,2185,0
20241107,190200,34902055,2185,2185,2185,2185,0
20241107,190100,34902055,2185,2185,2185,2185,0
20241107,190000,34902055,2185,2185,2185,2185,0
20241107,185900,34902055,2185,2185,2185,2185,0
20241107,185800,34902055,2185,2185,2185,2185,0
20241107,185700,34902055,2185,2185,2185,2185,0
20241107,185600,34902055,2185,2185,2185,2185,0
20241107,185500,34902055,2185,2185,2185,2185,0
20241107,185400,34902055,2185,2185,2185,2185,0
20241107,185300,34902055,2185,2185,2185,2185,0
20241107,185200,34902055,2185,2185,2185,2185,0
20241107,185100,34902055,2185,2185,2185,2185,0
20241107,185000,34902055,2185,2185,2185,2185,0
20241107,184900,34902055,2185,2185,2185,2185,0
20241107,184800,34902055,2185,2185,2185,2185,0
20241107,184700,34902055,2185,2185,2185,2185,0
20241107,184600,34902055,2185,2175,2185,2170,478
20241107,184500,34902055,2185,2185,2185,2185,0
20241107,184400,34902055,2185,2185,2185,2185,0
20241107,184300,34902055,2185,2185,2185,2185,0
20241107,184200,34902055,2185,2185,2185,2185,0
20241107,184100,34902055,2185,2185,2185,2185,0
20241107,184000,34902055,2185,2185,2185,2185,0
20241107,183900,34902055,2185,2185,2185,2185,0
20241107,183800,34902055,2185,2185,2185,2185,0
20241107,183700,34902055,2185,2185,2185,2185,0
20241107,183600,34902055,2185,2185,2185,2185,0
20241107,183500,34902055,2185,2185,2185,2185,0
20241107,183400,34902055,2185,2185,2185,2185,0
20241107,183300,34902055,2185,2185,2185,2185,0
20241107,183200,34902055,2185,2185,2185,2185,0
20241107,183100,34902055,2185,2185,2185,2185,0
20241107,183000,34902055,2185,2185,2185,2185,0
20241107,182900,34902055,2185,2185,2185,2185,0
20241107,182800,34902055,2185,2185,2185,2185,0
20241107,182700,34902055,2185,2185,2185,2185,0
20241107,182600,34902055,2185,2185,2185,2185,0
20241107,182500,34902055,2185,2185,2185,2185,0
20241107,182400,34902055,2185,2185,2185,2185,0
20241107,182300,34902055,2185,2185,2185,2185,0
20241107,182200,34902055,2185,2185,2185,2185,0
20241107,182100,34902055,2185,2185,2185,2185,0
20241107,182000,34902055,2185,2185,2185,2185,0
20241107,181900,34902055,2185,2185,2185,2185,0
20241107,181800,34902055,2185,2185,2185,2185,0
20241107,181700,34902055,2185,2185,2185,2185,0
20241107,181600,34902055,2185,2175,2185,2170,478
20241107,181500,34902055,2185,2185,2185,2185,0
20241107,181400,34902055,2185,2185,2185,2185,0
20241107,181300,34902055,2185,2185,2185,2185,0
20241107,181200,34902055,2185,2185,2185,2185,0
20241107,181100,34902055,2185,2185,2185,2185,0
20241107,181000,34902055,2185,2185,2185,2185,0
20241107,180900,34902055,2185,2185,2185,2185,0
20241107,180800,34902055,2185,2185,2185,2185,0
20241107,180700,34902055,2185,2185,2185,2185,0
20241107,180600,34902055,2185,2185,2185,2185,0
20241107,180500,34902055,2185,2185,2185,2185,0
20241107,180400,34902055,2185,2185,2185,2185,0
20241107,180300,34902055,2185,2185,2185,2185,0
20241107,180200,34902055,2185,2185,2185,2185,0
20241107,180100,34902055,2185,2185,2185,2185,0
20241107,180000,34902055,2185,2185,2185,2185,0
20241107,175900,34902055,2185,2185,2185,2185,0
20241107,175800,34902055,2185,2185,2185,2185,0
20241107,175700,34902055,2185,2185,2185,2185,0
20241107,175600,34902055,2185,2185,2185,2185,0
20241107,175500,34902055,2185,2185,2185,2185,0
20241107,175400,34902055,2185,2185,2185,2185,0
20241107,175300,34902055,2185,2185,2185,2185,0
20241107,175200,34902055,2185,2185,2185,2185,0
20241107,175100,34902055,2185,2185,2185,2185,0
20241107,175000,34902055,2185,2185,2185,2185,0
20241107,174900,34902055,2185,2185,2185,2185,0
20241107,174800,34902055,2185,2185,2185,2185,0
20241107,174700,34902055,2185,2185,2185,2185,0
20241107,174600,34902055,2185,2175,2185,2170,478
20241107,174500,34902055,2185,2185,2185,2185,0
20241107,174400,34902055,2185,2185,2185,2185,0
20241107,174300,34902055,2185,2185,2185,2185,0
20241107,174200,34902055,2185,2185,2185,2185,0
20241107,174100,34902055,2185,2185,2185,2185,0
20241107,174000,34902055,2185,2185,2185,2185,0
20241107,173900,34902055,2185,2185,2185,2185,0
20241107,173800,34902055,2185,2185,2185,2185,0
20241107,173700,34902055,2185,2185,2185,2185,0
20241107,173600,34902055,2185,2185,2185,2185,0
20241107,173500,34902055,2185,2185,2185,2185,0
20241107,173400,34902055,2185,2185,2185,2185,0
20241107,173300,34902055,2185,2185,2185,2185,0
20241107,173200,34902055,2185,2185,2185,2185,0
20241107,173100,34902055,2185,2185,2185,2185,0
20241107,173000,34902055,2185,2185,2185,2185,0
20241107,172900,34902055,2185,2185,2185,2185,0
20241107,172800,34902055,2185,2185,2185,2185,0
20241107,172700,34902055,2185,2185,2185,2185,0
20241107,172600,34902055,2185,2185,2185,2185,0
20241107,172500,34902055,2185,2185,2185,2185,0
20241107,172400,34902055,2185,2185,2185,2185,0
20241107,172300,34902055,2185,2185,2185,2185,0
20241107,172200,34902055,2185,2185,2185,2185,0
20241107,172100,34902055,2185,2185,2185,2185,0
20241107,172000,34902055,2185,2185,2185,2185,0
20241107,171900,34902055,2185,2185,2185,2185,0
20241107,171800,34902055,2185,2185,2185,2185,0
20241107,171700,34902055,2185,2185,2185,2185,0
20241107,171600,34902055,2185,2175,2185,2170,478
20241107,171500,34902055,2185,2185,2185,2185,0
20241107,171400,34902055,2185,2185,2185,2185,0
20241107,171300,34902055,2185,2185,2185,2185,0
20241107,171200,34902055,2185,2185,2185,2185,0
20241107,171100,34902055,2185,2185,2185,2185,0
20241107,171000,34902055,2185,2185,2185,2185,0
20241107,170900,34902055,2185,2185,2185,2185,0
20241107,170800,34902055,2185,2185,2185,2185,0
20241107,170700,34902055,2185,2185,2185,2185,0
20241107,170600,34902055,2185,2185,2185,2185,0
20241107,170500,34902055,2185,2185,2185,2185,0
20241107,170400,34902055,2185,2185,2185,2185,0
20241107,170300,34902055,2185,2185,2185,2185,0
20241107,170200,34902055,2185,2185,2185,2185,0
20241107,170100,34902055,2185,2185,2185,2185,0
20241107,170000,34902055,2185,2185,2185,2185,0
20241107,165900,34902055,2185,2185,2185,2185,0
20241107,165800,34902055,2185,2185,2185,2185,0
20241107,165700,34902055,2185,2185,2185,2185,0
20241107,165600,34902055,2185,2185,2185,2185,0
20241107,165500,34902055,2185,2185,2185,2185,0
20241107,165400,34902055,2185,2185,2185,2185,0
20241107,165300,34902055,2185,2185,2185,2185,0
20241107,165200,34902055,2185,2185,2185,2185,0
20241107,165100,34902055,2185,2185,2185,2185,0
20241107,165000,34902055,2185,2185,2185,2185,0
20241107,164900,34902055,2185,2185,2185,2185,0
20241107,164800,34902055,2185,2185,2185,2185,0
20241107,164700,34902055,2185,2185,2185,2185,0
20241107,164600,34902055,2185,2175,2185,2170,478
20241107,164500,34902055,2185,2185,2185,2185,0
20241107,164400,34902055,2185,2185,2185,2185,0
20241107,164300,34902055,2185,2185,2185,2185,0
20241107,164200,34902055,2185,2185,2185,2185,0
20241107,164100,34902055,2185,2185,2185,2185,0
20241107,164000,34902055,2185,2185,2185,2185,0
20241107,163900,34902055,2185,2185,2185,2185,0
20241107,163800,34902055,2185,2185,2185,2185,0
20241107,163700,34902055,2185,2185,2185,2185,0
20241107,163600,34902055,2185,2185,2185,2185,0
20241107,163500,34902055,2185,2185,2185,2185,0
20241107,163400,34902055,2185,2185,2185,2185,0
20241107,163300,34902055,2185,2185,2185,2185,0
20241107,163200,34902055,2185,2185,2185,2185,0
20241107,163100,34902055,2185,2185,2185,2185,0
20241107,163000,34902055,2185,2185,2185,2185,0
20241107,162900,34902055,2185,2185,2185,2185,0
20241107,162800,34902055,2185,2185,2185,2185,0
20241107,162700,34902055,2185,2185,2185,2185,0
20241107,162600,34902055,2185,2185,2185,2185,0
20241107,162500,34902055,2185,2185,2185,2185,0
20241107,162400,34902055,2185,2185,2185,2185,0
20241107,162300,34902055,2185,2185,2185,2185,0
20241107,162200,34902055,2185,2185,2185,2185,0
20241107,162100,34902055,2185,2185,2185,2185,0
20241107,162000,34902055,2185,2185,2185,2185,0
20241107,161900,34902055,2185,2185,2185,2185,0
20241107,161800,34902055,2185,2185,2185,2185,0
20241107,161700,34902055,2185,2185,2185,2185,0
20241107,161600,34902055,2185,2175,2185,2170,478
20241107,161500,34902055,2185,2185,2185,2185,0
20241107,161400,34902055,2185,2185,2185,2185,0
20241107,161300,34902055,2185,2185,2185,2185,0
20241107,161200,34902055,2185,2185,2185,2185,0
20241107,161100,34902055,2185,2185,2185,2185,0
20241107,161000,34902055,2185,2185,2185,2185,0
20241107,160900,34902055,2185,2185,2185,2185,0
20241107,160800,34902055,2185,2185,2185,2185,0
20241107,160700,34902055,2185,2185,2185,2185,0
20241107,160600,34902055,2185,2185,2185,2185,0
20241107,160500,34902055,2185,2185,2185,2185,0
20241107,160400,34902055,2185,2185,2185,2185,0
20241107,160300,34902055,2185,2185,2185,2185,0
20241107,160200,34902055,2185,2185,2185,2185,0
20241107,160100,34902055,2185,2185,2185,2185,0
20241107,160000,34902055,2185,2185,2185,2185,0
20241107,155900,34902055,2185,2185,2185,2185,0
20241107,155800,34902055,2185,2185,2185,2185,0
20241107,155700,34902055,2185,2185,2185,2185,0
20241107,155600,34902055,2185,2185,2185,2185,0
20241107,155500,34902055,2185,2185,2185,2185,0
20241107,155400,34902055,2185,2185,2185,2185,0
20241107,155300,34902055,2185,2185,2185,2185,0
20241107,155200,34902055,2185,2185,2185,2185,0
20241107,155100,34902055,2185,2185,2185,2185,0
20241107,155000,34902055,2185,2185,2185,2185,0
20241107,154900,34902055,2185,2185,2185,2185,0
20241107,154800,34902055,2185,2185,2185,2185,0
20241107,154700,34902055,2185,2185,2185,2185,0
20241107,154600,34902055,2185,2175,2185,2170,478
20241107,154500,34902055,2185,2185,2185,2185,0
20241107,154400,34902055,2185,2185,2185,2185,0
20241107,154300,34902055,2185,2185,2185,2185,0
20241107,154200,34902055,2185,2185,2185,2185,0
20241107,154100,34902055,2185,2185,2185,2185,0
20241107,154000,34902055,2185,2185,2185,2185,0
20241107,153900,34902055,2185,2185,2185,2185,0
20241107,153800,34902055,2185,2185,2185,2185,0
20241107,153700,34902055,2185,2185,2185,2185,0
20241107,153600,34902055,2185,2185,2185,2185,0
20241107,153500,34902055,2185,2185,2185,2185,0
20241107,153400,34902055,2185,2185,2185,2185,0
20241107,153300,34902055,2185,2185,2185,2185,0
20241107,153200,34902055,2185,2185,2185,2185,0
20241107,153100,34902055,2185,2185,2185,2185,0
20241107,153000,34902055,2185,2185,2185,2185,0
20241107,152900,34902055,2185,2185,2185,2185,0
20241107,152800,34902055,2185,2185,2185,2185,0
20241107,152700,34902055,2185,2185,2185,2185,0
20241107,152600,34902055,2185,2185,2185,2185,0
20241107,152500,34902055,2185,2185,2185,2185,0
20241107,152400,34902055,2185,2185,2185,2185,0
20241107,152300,34902055,2185,2185,2185,2185,0
20241107,152200,34902055,2185,2185,2185,2185,0
20241107,152100,34902055,2185,2185,2185,2185,0
20241107,152000,34902055,2185,2185,2185,2185,0
20241107,151900,34902055,2185,2175,2185,2170,478
20241107,151800,33862335,2175,2175,2175,2175,0
20241107,151700,33862335,2175,2175,2175,2175,0
20241107,151600,33862335,2175,2175,2175,2175,0
20241107,151500,33862335,2175,2175,2175,2175,0
20241107,151400,33862335,2175,2175,2175,2175,0
20241107,151300,33862335,2175,2175,2175,2175,0
20241107,151200,33862335,2175,2175,2175,2175,0
20241107,151100,33862335,2175,2175,2175,2175,0
20241107,151000,33862335,2175,2175,2175,2175,0
20241107,150900,33862335,2175,2175,2175,2175,0
20241107,150800,33862335,2175,2175,2175,2175,0
20241107,150700,33862335,2175,2175,2175,2175,0
20241107,150600,33862335,2175,2175,2175,2175,0
20241107,150500,33862335,2175,2175,2175,2175,0
20241107,150400,33862335,2175,2175,2175,2175,0
20241107,150300,33862335,2175,2180,2180,2175,500
20241107,150200,32773835,2190,2190,2190,2190,0
20241107,150100,32773835,2190,2190,2190,2190,0
20241107,150000,32773835,2190,2190,2190,2190,0
20241107,145900,32773835,2190,2190,2190,2190,0
20241107,145800,32773835,2190,2190,2190,2190,0
20241107,145700,32773835,2190,2190,2190,2190,0
20241107,145600,32773835,2190,2190,2190,2190,0
20241107,145500,32773835,2190,2190,2190,2190,0
20241107,145400,32773835,2190,2190,2190,2190,0
20241107,145300,32773835,2190,2190,2190,2190,0
20241107,145200,32773835,2190,2190,2190,2190,0
20241107,145100,32773835,2190,2190,2190,2190,0
20241107,145000,32773835,2190,2190,2190,2190,0
20241107,144900,32773835,2190,2190,2190,2190,0
20241107,144800,32773835,2190,2190,2190,2190,0
20241107,144700,32773835,2190,2190,2190,2190,0
20241107,144600,32773835,2190,2190,2190,2190,0
20241107,144500,32773835,2190,2190,2190,2190,0
20241107,144400,32773835,2190,2190,2190,2190,0
20241107,144300,32773835,2190,2190,2190,2190,0
20241107,144200,32773835,2190,2190,2190,2190,0
20241107,144100,32773835,2190,2190,2190,2190,0
20241107,144000,32773835,2190,2190,2190,2190,0
20241107,143900,32773835,2190,2190,2190,2190,0
20241107,143800,32773835,2190,2190,2190,2190,0
20241107,143700,32773835,2190,2190,2190,2190,0
20241107,143600,32773835,2190,2190,2190,2190,0
20241107,143500,32773835,2190,2190,2190,2190,0
20241107,143400,32773835,2190,2190,2190,2190,0
20241107,143300,32773835,2190,2190,2190,2190,0
20241107,143200,32773835,2190,2190,2190,2190,0
20241107,143100,32773835,2190,2190,2190,2190,0
20241107,143000,32773835,2190,2190,2190,2190,0
20241107,142900,32773835,2190,2190,2190,2190,0
20241107,142800,32773835,2190,2190,2190,2190,76
20241107,142700,32607395,2190,2190,2190,2190,0
20241107,142600,32607395,2190,2190,2190,2190,0
20241107,142500,32607395,2190,2190,2190,2190,0
20241107,142400,32607395,2190,2190,2190,2190,0
20241107,142300,32607395,2190,2190,2190,2190,1500
20241107,142200,29322395,2190,2190,2190,2190,0
20241107,142100,29322395,2190,2190,2190,2190,0
20241107,142000,29322395,2190,2190,2190,2190,100
20241107,141900,29103395,2200,2200,2200,2200,0
20241107,141800,29103395,2200,2200,2200,2200,0
20241107,141700,29103395,2200,2200,2200,2200,0
20241107,141600,29103395,2200,2200,2200,2200,0
20241107,141500,29103395,2200,2200,2200,2200,0
20241107,141400,29103395,2200,2200,2200,2200,0
20241107,141300,29103395,2200,2200,2200,2200,0
20241107,141200,29103395,2200,2200,2200,2200,0
20241107,141100,29103395,2200,2200,2200,2200,0
20241107,141000,29103395,2200,2200,2200,2200,0
20241107,140900,29103395,2200,2190,2200,2190,10
20241107,140800,29081485,2190,2190,2190,2190,0
20241107,140700,29081485,2190,2190,2190,2190,0
20241107,140600,29081485,2190,2190,2190,2190,0
20241107,140500,29081485,2190,2190,2190,2190,0
20241107,140400,29081485,2190,2190,2190,2190,0
20241107,140300,29081485,2190,2190,2190,2190,0
20241107,140200,29081485,2190,2190,2190,2190,0
20241107,140100,29081485,2190,2190,2190,2190,0
20241107,140000,29081485,2190,2190,2190,2190,0
20241107,135900,29081485,2190,2190,2190,2190,0
20241107,135800,29081485,2190,2190,2190,2190,0
20241107,135700,29081485,2190,2190,2190,2190,0
20241107,135600,29081485,2190,2190,2190,2190,0
20241107,135500,29081485,2190,2190,2190,2190,0
20241107,135400,29081485,2190,2190,2190,2190,0
20241107,135300,29081485,2190,2190,2190,2190,0
20241107,135200,29081485,2190,2190,2190,2190,0
20241107,135100,29081485,2190,2190,2190,2190,0
20241107,135000,29081485,2190,2190,2190,2190,0
20241107,134900,29081485,2190,2190,2190,2190,0
20241107,134800,29081485,2190,2190,2190,2190,0
20241107,134700,29081485,2190,2190,2190,2190,0
20241107,134600,29081485,2190,2190,2190,2190,0
20241107,134500,29081485,2190,2190,2190,2190,0
20241107,134400,29081485,2190,2190,2190,2190,0
20241107,134300,29081485,2190,2190,2190,2190,0
20241107,134200,29081485,2190,2190,2190,2190,0
20241107,134100,29081485,2190,2190,2190,2190,0
20241107,134000,29081485,2190,2190,2190,2190,0
20241107,133900,29081485,2190,2190,2190,2190,1
20241107,133800,29079295,2210,2210,2210,2210,0
20241107,133700,29079295,2210,2210,2210,2210,0
20241107,133600,29079295,2210,2210,2210,2210,0
20241107,133500,29079295,2210,2210,2210,2210,0
20241107,133400,29079295,2210,2210,2210,2210,0
20241107,133300,29079295,2210,2210,2210,2210,0
20241107,133200,29079295,2210,2210,2210,2210,18
20241107,133100,29039515,2210,2210,2210,2210,0
20241107,133000,29039515,2210,2210,2210,2210,0
20241107,132900,29039515,2210,2210,2210,2210,0
20241107,132800,29039515,2210,2210,2210,2210,0
20241107,132700,29039515,2210,2210,2210,2210,0
20241107,132600,29039515,2210,2210,2210,2210,0
20241107,132500,29039515,2210,2210,2210,2210,200
20241107,132400,28597515,2215,2215,2215,2215,0
20241107,132300,28597515,2215,2215,2215,2215,0
20241107,132200,28597515,2215,2215,2215,2215,0
20241107,132100,28597515,2215,2215,2215,2215,0
20241107,132000,28597515,2215,2215,2215,2215,0
20241107,131900,28597515,2215,2215,2215,2215,0
20241107,131800,28597515,2215,2215,2215,2215,0
20241107,131700,28597515,2215,2215,2215,2215,0
20241107,131600,28597515,2215,2215,2215,2215,0
20241107,131500,28597515,2215,2215,2215,2215,0
20241107,131400,28597515,2215,2215,2215,2215,0
20241107,131300,28597515,2215,2215,2215,2215,0
20241107,131200,28597515,2215,2215,2215,2215,0
20241107,131100,28597515,2215,2215,2215,2215,0
20241107,131000,28597515,2215,2215,2215,2215,0
20241107,130900,28597515,2215,2215,2215,2215,0
20241107,130800,28597515,2215,2215,2215,2215,300
20241107,130700,27933015,2215,2215,2215,2215,0
20241107,130600,27933015,2215,2215,2215,2215,0
20241107,130500,27933015,2215,2215,2215,2215,0
20241107,130400,27933015,2215,2215,2215,2215,0
20241107,130300,27933015,2215,2215,2215,2215,0
20241107,130200,27933015,2215,2215,2215,2215,0
20241107,130100,27933015,2215,2215,2215,2215,0
20241107,130000,27933015,2215,2215,2215,2215,0
20241107,125900,27933015,2215,2215,2215,2215,0
20241107,125800,27933015,2215,2215,2215,2215,0
20241107,125700,27933015,2215,2215,2215,2215,0
20241107,125600,27933015,2215,2215,2215,2215,0
20241107,125500,27933015,2215,2215,2215,2215,0
20241107,125400,27933015,2215,2215,2215,2215,0
20241107,125300,27933015,2215,2215,2215,2215,0
20241107,125200,27933015,2215,2215,2215,2215,37
20241107,125100,27851060,2215,2215,2215,2215,0
20241107,125000,27851060,2215,2215,2215,2215,0
20241107,124900,27851060,2215,2215,2215,2215,0
20241107,124800,27851060,2215,2215,2215,2215,0
20241107,124700,27851060,2215,2215,2215,2215,0
20241107,124600,27851060,2215,2215,2215,2215,0
20241107,124500,27851060,2215,2215,2215,2215,0
20241107,124400,27851060,2215,2215,2215,2215,0
20241107,124300,27851060,2215,2215,2215,2215,0
20241107,124200,27851060,2215,2215,2215,2215,100
20241107,124100,27629560,2215,2215,2215,2215,100
20241107,124000,27408060,2215,2215,2215,2215,0
20241107,123900,27408060,2215,2215,2215,2215,0
20241107,123800,27408060,2215,2215,2215,2215,0
20241107,123700,27408060,2215,2215,2215,2215,0
20241107,123600,27408060,2215,2215,2215,2215,0
20241107,123500,27408060,2215,2215,2215,2215,0
20241107,123400,27408060,2215,2215,2215,2215,200
20241107,123300,26965060,2220,2220,2220,2220,0
20241107,123200,26965060,2220,2220,2220,2220,0
20241107,123100,26965060,2220,2220,2220,2220,0
20241107,123000,26965060,2220,2220,2220,2220,0
20241107,122900,26965060,2220,2220,2220,2220,0
20241107,122800,26965060,2220,2220,2220,2220,0
20241107,122700,26965060,2220,2220,2220,2220,0
20241107,122600,26965060,2220,2220,2220,2220,0
20241107,122500,26965060,2220,2220,2220,2220,0
20241107,122400,26965060,2220,2220,2220,2220,0
20241107,122300,26965060,2220,2220,2220,2220,0
20241107,122200,26965060,2220,2220,2220,2220,0
20241107,122100,26965060,2220,2220,2220,2220,0
20241107,122000,26965060,2220,2220,2220,2220,0
20241107,121900,26965060,2220,2220,2220,2220,0
20241107,121800,26965060,2220,2220,2220,2220,0
20241107,121700,26965060,2220,2220,2220,2220,0
20241107,121600,26965060,2220,2220,2220,2220,0
20241107,121500,26965060,2220,2220,2220,2220,0
20241107,121400,26965060,2220,2220,2220,2220,0
20241107,121300,26965060,2220,2215,2220,2215,200
20241107,121200,26521560,2215,2215,2215,2215,1121
20241107,121100,24038545,2215,2210,2215,2210,309
20241107,121000,23354655,2220,2220,2220,2220,0
20241107,120900,23354655,2220,2220,2220,2220,0
20241107,120800,23354655,2220,2220,2220,2220,0
20241107,120700,23354655,2220,2220,2220,2220,0
20241107,120600,23354655,2220,2220,2220,2220,0
20241107,120500,23354655,2220,2220,2220,2220,0
20241107,120400,23354655,2220,2220,2220,2220,0
20241107,120300,23354655,2220,2220,2220,2220,0
20241107,120200,23354655,2220,2220,2220,2220,0
20241107,120100,23354655,2220,2220,2220,2220,0
20241107,120000,23354655,2220,2220,2220,2220,0
20241107,115900,23354655,2220,2220,2220,2220,1
20241107,115800,23352435,2210,2210,2210,2210,0
20241107,115700,23352435,2210,2210,2210,2210,0
20241107,115600,23352435,2210,2210,2210,2210,0
20241107,115500,23352435,2210,2210,2210,2210,0
20241107,115400,23352435,2210,2210,2210,2210,0
20241107,115300,23352435,2210,2210,2210,2210,0
20241107,115200,23352435,2210,2210,2210,2210,0
20241107,115100,23352435,2210,2210,2210,2210,0
20241107,115000,23352435,2210,2210,2210,2210,0
20241107,114900,23352435,2210,2210,2210,2210,0
20241107,114800,23352435,2210,2210,2210,2210,0
20241107,114700,23352435,2210,2210,2210,2210,0
20241107,114600,23352435,2210,2210,2210,2210,0
20241107,114500,23352435,2210,2210,2210,2210,0
20241107,114400,23352435,2210,2210,2210,2210,0
20241107,114300,23352435,2210,2210,2210,2210,0
20241107,114200,23352435,2210,2210,2210,2210,0
20241107,114100,23352435,2210,2210,2210,2210,0
20241107,114000,23352435,2210,2210,2210,2210,0
20241107,113900,23352435,2210,2210,2210,2210,0
20241107,113800,23352435,2210,2210,2210,2210,0
20241107,113700,23352435,2210,2210,2210,2210,0
20241107,113600,23352435,2210,2210,2210,2210,0
20241107,113500,23352435,2210,2210,2210,2210,0
20241107,113400,23352435,2210,2210,2210,2210,0
20241107,113300,23352435,2210,2210,2210,2210,168
20241107,113200,22981155,2210,2210,2210,2210,0
20241107,113100,22981155,2210,2215,2215,2210,1064
20241107,113000,20629705,2215,2215,2215,2215,0
20241107,112900,20629705,2215,2215,2215,2215,0
20241107,112800,20629705,2215,2215,2215,2215,0
20241107,112700,20629705,2215,2215,2215,2215,0
20241107,112600,20629705,2215,2215,2215,2215,0
20241107,112500,20629705,2215,2215,2215,2215,0
20241107,112400,20629705,2215,2215,2215,2215,0
20241107,112300,20629705,2215,2215,2215,2215,0
20241107,112200,20629705,2215,2215,2215,2215,0
20241107,112100,20629705,2215,2215,2215,2215,0
20241107,112000,20629705,2215,2215,2215,2215,0
20241107,111900,20629705,2215,2215,2215,2215,0
20241107,111800,20629705,2215,2215,2215,2215,0
20241107,111700,20629705,2215,2215,2215,2215,0
20241107,111600,20629705,2215,2215,2215,2215,0
20241107,111500,20629705,2215,2215,2215,2215,0
20241107,111400,20629705,2215,2215,2215,2215,0
20241107,111300,20629705,2215,2215,2215,2215,0
20241107,111200,20629705,2215,2215,2215,2215,0
20241107,111100,20629705,2215,2215,2215,2215,0
20241107,111000,20629705,2215,2215,2215,2215,0
20241107,110900,20629705,2215,2215,2215,2215,133
20241107,110800,20335110,2235,2235,2235,2235,0
20241107,110700,20335110,2235,2235,2235,2235,0
20241107,110600,20335110,2235,2235,2235,2235,0
20241107,110500,20335110,2235,2235,2235,2235,0
20241107,110400,20335110,2235,2235,2235,2235,0
20241107,110300,20335110,2235,2235,2235,2235,0
20241107,110200,20335110,2235,2235,2235,2235,0
20241107,110100,20335110,2235,2235,2235,2235,0
20241107,110000,20335110,2235,2235,2235,2235,0
20241107,105900,20335110,2235,2235,2235,2235,0
20241107,105800,20335110,2235,2230,2235,2230,202
20241107,105700,19883650,2240,2240,2240,2240,200
20241107,105600,19435650,2235,2225,2235,2220,1430
20241107,105500,16246370,2220,2220,2220,2220,146
20241107,105400,15922250,2220,2220,2220,2220,351
20241107,105300,15143030,2220,2200,2220,2200,4095
20241107,105200,6125645,2195,2190,2195,2190,617
20241107,105100,4771865,2185,2185,2185,2185,95
20241107,105000,4564290,2185,2185,2185,2185,0
20241107,104900,4564290,2185,2185,2185,2185,0
20241107,104800,4564290,2185,2185,2185,2185,0
20241107,104700,4564290,2185,2185,2185,2185,0
20241107,104600,4564290,2185,2185,2185,2185,0
20241107,104500,4564290,2185,2185,2185,2185,0
20241107,104400,4564290,2185,2185,2185,2185,5
20241107,104300,4553365,2190,2190,2190,2190,104
20241107,104200,4325605,2195,2195,2195,2195,0
20241107,104100,4325605,2195,2195,2195,2195,0
20241107,104000,4325605,2195,2195,2195,2195,0
20241107,103900,4325605,2195,2195,2195,2195,0
20241107,103800,4325605,2195,2195,2195,2195,0
20241107,103700,4325605,2195,2195,2195,2195,0
20241107,103600,4325605,2195,2195,2195,2195,89
20241107,103500,4130250,2195,2195,2195,2195,0
20241107,103400,4130250,2195,2195,2195,2195,74
20241107,103300,3967820,2195,2195,2195,2195,220
20241107,103200,3484920,2185,2185,2185,2185,0
20241107,103100,3484920,2185,2185,2185,2185,0
20241107,103000,3484920,2185,2185,2185,2185,0
20241107,102900,3484920,2185,2185,2185,2185,0
20241107,102800,3484920,2185,2185,2185,2185,0
20241107,102700,3484920,2185,2185,2185,2185,0
20241107,102600,3484920,2185,2185,2185,2185,0
20241107,102500,3484920,2185,2185,2185,2185,0
20241107,102400,3484920,2185,2185,2185,2185,0
20241107,102300,3484920,2185,2185,2185,2185,0
20241107,102200,3484920,2185,2185,2185,2185,0
20241107,102100,3484920,2185,2185,2185,2185,0
20241107,102000,3484920,2185,2185,2185,2185,0
20241107,101900,3484920,2185,2185,2185,2185,0
20241107,101800,3484920,2185,2185,2185,2185,0
20241107,101700,3484920,2185,2185,2185,2185,37
20241107,101600,3404075,2185,2185,2185,2185,0
20241107,101500,3404075,2185,2185,2185,2185,0
20241107,101400,3404075,2185,2185,2185,2185,2
20241107,101300,3399705,2185,2185,2185,2185,0
20241107,101200,3399705,2185,2185,2185,2185,0
20241107,101100,3399705,2185,2185,2185,2185,0
20241107,101000,3399705,2185,2185,2185,2185,0
20241107,100900,3399705,2185,2185,2185,2185,24
20241107,100800,3347265,2195,2195,2195,2195,0
20241107,100700,3347265,2195,2195,2195,2195,0
20241107,100600,3347265,2195,2195,2195,2195,0
20241107,100500,3347265,2195,2195,2195,2195,0
20241107,100400,3347265,2195,2195,2195,2195,0
20241107,100300,3347265,2195,2195,2195,2195,0
20241107,100200,3347265,2195,2195,2195,2195,9
20241107,100100,3327510,2195,2195,2195,2195,203
20241107,100000,2881925,2185,2185,2185,2185,10
20241107,095900,2860075,2185,2185,2185,2185,0
20241107,095800,2860075,2185,2185,2185,2185,0
20241107,095700,2860075,2185,2185,2185,2185,0
20241107,095600,2860075,2185,2185,2185,2185,0
20241107,095500,2860075,2185,2185,2185,2185,0
20241107,095400,2860075,2185,2185,2185,2185,10
20241107,095300,2838225,2185,2185,2185,2185,0
20241107,095200,2838225,2185,2185,2185,2185,0
20241107,095100,2838225,2185,2185,2185,2185,1
20241107,095000,2836040,2195,2195,2195,2195,0
20241107,094900,2836040,2195,2195,2195,2195,0
20241107,094800,2836040,2195,2195,2195,2195,0
20241107,094700,2836040,2195,2195,2195,2195,20
20241107,094600,2792140,2195,2195,2195,2195,20
20241107,094500,2748240,2195,2195,2195,2195,0
20241107,094400,2748240,2195,2195,2195,2195,12
20241107,094300,2721900,2195,2190,2195,2190,80
20241107,094200,2546500,2185,2185,2185,2185,24
20241107,094100,2494060,2185,2185,2185,2185,605
20241107,094000,1172135,2175,2175,2175,2175,0
20241107,093900,1172135,2175,2175,2175,2175,0
20241107,093800,1172135,2175,2175,2175,2175,121
20241107,093700,908960,2170,2180,2185,2170,18
20241107,093600,869760,2185,2185,2185,2185,0
20241107,093500,869760,2185,2180,2185,2180,83
20241107,093400,688575,2180,2175,2180,2175,260
20241107,093300,121940,2180,2180,2180,2180,0
20241107,093200,121940,2180,2180,2180,2180,0
20241107,093100,121940,2180,2180,2180,2180,0
20241107,093000,121940,2180,2180,2180,2180,0
20241107,092900,121940,2180,2180,2180,2180,0
20241107,092800,121940,2180,2180,2180,2180,0
20241107,092700,121940,2180,2180,2180,2180,0
20241107,092600,121940,2180,2180,2180,2180,0
20241107,092500,121940,2180,2180,2180,2180,0
20241107,092400,121940,2180,2180,2180,2180,0
20241107,092300,121940,2180,2175,2180,2175,43
20241107,092200,28390,2175,2175,2175,2175,2
20241107,092100,24040,2180,2180,2180,2180,0
20241107,092000,24040,2180,2180,2180,2180,0
20241107,091900,24040,2180,2180,2180,2180,0
20241107,091800,24040,2180,2180,2180,2180,0
20241107,091700,24040,2180,2180,2180,2180,0
20241107,091600,24040,2180,2180,2180,2180,10
20241107,091500,2240,2240,2240,2240,2240,0
20241107,091400,2240,2240,2240,2240,2240,0
20241107,091300,2240,2240,2240,2240,2240,0
20241107,091200,2240,2240,2240,2240,2240,0
20241107,091100,2240,2240,2240,2240,2240,0
20241107,091000,2240,2240,2240,2240,2240,0
20241107,090900,2240,2240,2240,2240,2240,0
20241107,090800,2240,2240,2240,2240,2240,0
20241107,090700,2240,2240,2240,2240,2240,0
20241107,090600,2240,2240,2240,2240,2240,0
20241107,090500,2240,2240,2240,2240,2240,0
20241107,090400,2240,2240,2240,2240,2240,0
20241107,090300,2240,2240,2240,2240,2240,0
20241107,090200,2240,2240,2240,2240,2240,1
20241107,090100,0,2180,2180,2180,2180,0
20241107,090000,0,2180,2180,2180,2180,0