KissMeData/215480/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,203700,41671560,2640,2640,2640,2640,576
20241104,203600,41671560,2640,2640,2640,2640,0
20241104,203500,41671560,2640,2640,2640,2640,0
20241104,203400,41671560,2640,2640,2640,2640,0
20241104,203300,41671560,2640,2640,2640,2640,0
20241104,203200,41671560,2640,2640,2640,2640,0
20241104,203100,41671560,2640,2640,2640,2640,0
20241104,203000,41671560,2640,2640,2640,2640,0
20241104,202900,41671560,2640,2640,2640,2640,0
20241104,202800,41671560,2640,2640,2640,2640,0
20241104,202700,41671560,2640,2640,2640,2640,0
20241104,202600,41671560,2640,2640,2640,2640,0
20241104,202500,41671560,2640,2640,2640,2640,0
20241104,202400,41671560,2640,2640,2640,2640,0
20241104,202300,41671560,2640,2640,2640,2640,0
20241104,202200,41671560,2640,2640,2640,2640,0
20241104,202100,41671560,2640,2640,2640,2640,0
20241104,202000,41671560,2640,2640,2640,2640,0
20241104,201900,41671560,2640,2640,2640,2640,0
20241104,201800,41671560,2640,2640,2640,2640,0
20241104,201700,41671560,2640,2640,2640,2640,0
20241104,201600,41671560,2640,2640,2640,2640,0
20241104,201500,41671560,2640,2640,2640,2640,0
20241104,201400,41671560,2640,2640,2640,2640,0
20241104,201300,41671560,2640,2640,2640,2640,0
20241104,201200,41671560,2640,2640,2640,2640,0
20241104,201100,41671560,2640,2640,2640,2640,0
20241104,201000,41671560,2640,2640,2640,2640,0
20241104,200900,41671560,2640,2640,2640,2640,0
20241104,200800,41671560,2640,2640,2640,2640,0
20241104,200700,41671560,2640,2640,2640,2640,576
20241104,200600,41671560,2640,2640,2640,2640,0
20241104,200500,41671560,2640,2640,2640,2640,0
20241104,200400,41671560,2640,2640,2640,2640,0
20241104,200300,41671560,2640,2640,2640,2640,0
20241104,200200,41671560,2640,2640,2640,2640,0
20241104,200100,41671560,2640,2640,2640,2640,0
20241104,200000,41671560,2640,2640,2640,2640,0
20241104,195900,41671560,2640,2640,2640,2640,0
20241104,195800,41671560,2640,2640,2640,2640,0
20241104,195700,41671560,2640,2640,2640,2640,0
20241104,195600,41671560,2640,2640,2640,2640,0
20241104,195500,41671560,2640,2640,2640,2640,0
20241104,195400,41671560,2640,2640,2640,2640,0
20241104,195300,41671560,2640,2640,2640,2640,0
20241104,195200,41671560,2640,2640,2640,2640,0
20241104,195100,41671560,2640,2640,2640,2640,0
20241104,195000,41671560,2640,2640,2640,2640,0
20241104,194900,41671560,2640,2640,2640,2640,0
20241104,194800,41671560,2640,2640,2640,2640,0
20241104,194700,41671560,2640,2640,2640,2640,0
20241104,194600,41671560,2640,2640,2640,2640,0
20241104,194500,41671560,2640,2640,2640,2640,0
20241104,194400,41671560,2640,2640,2640,2640,0
20241104,194300,41671560,2640,2640,2640,2640,0
20241104,194200,41671560,2640,2640,2640,2640,0
20241104,194100,41671560,2640,2640,2640,2640,0
20241104,194000,41671560,2640,2640,2640,2640,0
20241104,193900,41671560,2640,2640,2640,2640,0
20241104,193800,41671560,2640,2640,2640,2640,0
20241104,193700,41671560,2640,2640,2640,2640,576
20241104,193600,41671560,2640,2640,2640,2640,0
20241104,193500,41671560,2640,2640,2640,2640,0
20241104,193400,41671560,2640,2640,2640,2640,0
20241104,193300,41671560,2640,2640,2640,2640,0
20241104,193200,41671560,2640,2640,2640,2640,0
20241104,193100,41671560,2640,2640,2640,2640,0
20241104,193000,41671560,2640,2640,2640,2640,0
20241104,192900,41671560,2640,2640,2640,2640,0
20241104,192800,41671560,2640,2640,2640,2640,0
20241104,192700,41671560,2640,2640,2640,2640,0
20241104,192600,41671560,2640,2640,2640,2640,0
20241104,192500,41671560,2640,2640,2640,2640,0
20241104,192400,41671560,2640,2640,2640,2640,0
20241104,192300,41671560,2640,2640,2640,2640,0
20241104,192200,41671560,2640,2640,2640,2640,0
20241104,192100,41671560,2640,2640,2640,2640,0
20241104,192000,41671560,2640,2640,2640,2640,0
20241104,191900,41671560,2640,2640,2640,2640,0
20241104,191800,41671560,2640,2640,2640,2640,0
20241104,191700,41671560,2640,2640,2640,2640,0
20241104,191600,41671560,2640,2640,2640,2640,0
20241104,191500,41671560,2640,2640,2640,2640,0
20241104,191400,41671560,2640,2640,2640,2640,0
20241104,191300,41671560,2640,2640,2640,2640,0
20241104,191200,41671560,2640,2640,2640,2640,0
20241104,191100,41671560,2640,2640,2640,2640,0
20241104,191000,41671560,2640,2640,2640,2640,0
20241104,190900,41671560,2640,2640,2640,2640,0
20241104,190800,41671560,2640,2640,2640,2640,0
20241104,190700,41671560,2640,2640,2640,2640,576
20241104,190600,41671560,2640,2640,2640,2640,0
20241104,190500,41671560,2640,2640,2640,2640,0
20241104,190400,41671560,2640,2640,2640,2640,0
20241104,190300,41671560,2640,2640,2640,2640,0
20241104,190200,41671560,2640,2640,2640,2640,0
20241104,190100,41671560,2640,2640,2640,2640,0
20241104,190000,41671560,2640,2640,2640,2640,0
20241104,185900,41671560,2640,2640,2640,2640,0
20241104,185800,41671560,2640,2640,2640,2640,0
20241104,185700,41671560,2640,2640,2640,2640,0
20241104,185600,41671560,2640,2640,2640,2640,0
20241104,185500,41671560,2640,2640,2640,2640,0
20241104,185400,41671560,2640,2640,2640,2640,0
20241104,185300,41671560,2640,2640,2640,2640,0
20241104,185200,41671560,2640,2640,2640,2640,0
20241104,185100,41671560,2640,2640,2640,2640,0
20241104,185000,41671560,2640,2640,2640,2640,0
20241104,184900,41671560,2640,2640,2640,2640,0
20241104,184800,41671560,2640,2640,2640,2640,0
20241104,184700,41671560,2640,2640,2640,2640,0
20241104,184600,41671560,2640,2640,2640,2640,0
20241104,184500,41671560,2640,2640,2640,2640,0
20241104,184400,41671560,2640,2640,2640,2640,0
20241104,184300,41671560,2640,2640,2640,2640,0
20241104,184200,41671560,2640,2640,2640,2640,0
20241104,184100,41671560,2640,2640,2640,2640,0
20241104,184000,41671560,2640,2640,2640,2640,0
20241104,183900,41671560,2640,2640,2640,2640,0
20241104,183800,41671560,2640,2640,2640,2640,0
20241104,183700,41671560,2640,2640,2640,2640,576
20241104,183600,41671560,2640,2640,2640,2640,0
20241104,183500,41671560,2640,2640,2640,2640,0
20241104,183400,41671560,2640,2640,2640,2640,0
20241104,183300,41671560,2640,2640,2640,2640,0
20241104,183200,41671560,2640,2640,2640,2640,0
20241104,183100,41671560,2640,2640,2640,2640,0
20241104,183000,41671560,2640,2640,2640,2640,0
20241104,182900,41671560,2640,2640,2640,2640,0
20241104,182800,41671560,2640,2640,2640,2640,0
20241104,182700,41671560,2640,2640,2640,2640,0
20241104,182600,41671560,2640,2640,2640,2640,0
20241104,182500,41671560,2640,2640,2640,2640,0
20241104,182400,41671560,2640,2640,2640,2640,0
20241104,182300,41671560,2640,2640,2640,2640,0
20241104,182200,41671560,2640,2640,2640,2640,0
20241104,182100,41671560,2640,2640,2640,2640,0
20241104,182000,41671560,2640,2640,2640,2640,0
20241104,181900,41671560,2640,2640,2640,2640,0
20241104,181800,41671560,2640,2640,2640,2640,0
20241104,181700,41671560,2640,2640,2640,2640,0
20241104,181600,41671560,2640,2640,2640,2640,0
20241104,181500,41671560,2640,2640,2640,2640,0
20241104,181400,41671560,2640,2640,2640,2640,0
20241104,181300,41671560,2640,2640,2640,2640,0
20241104,181200,41671560,2640,2640,2640,2640,0
20241104,181100,41671560,2640,2640,2640,2640,0
20241104,181000,41671560,2640,2640,2640,2640,0
20241104,180900,41671560,2640,2640,2640,2640,0
20241104,180800,41671560,2640,2640,2640,2640,0
20241104,180700,41671560,2640,2640,2640,2640,576
20241104,180600,41671560,2640,2640,2640,2640,0
20241104,180500,41671560,2640,2640,2640,2640,0
20241104,180400,41671560,2640,2640,2640,2640,0
20241104,180300,41671560,2640,2640,2640,2640,0
20241104,180200,41671560,2640,2640,2640,2640,0
20241104,180100,41671560,2640,2640,2640,2640,0
20241104,180000,41671560,2640,2640,2640,2640,0
20241104,175900,41671560,2640,2640,2640,2640,0
20241104,175800,41671560,2640,2640,2640,2640,0
20241104,175700,41671560,2640,2640,2640,2640,0
20241104,175600,41671560,2640,2640,2640,2640,0
20241104,175500,41671560,2640,2640,2640,2640,0
20241104,175400,41671560,2640,2640,2640,2640,0
20241104,175300,41671560,2640,2640,2640,2640,0
20241104,175200,41671560,2640,2640,2640,2640,0
20241104,175100,41671560,2640,2640,2640,2640,0
20241104,175000,41671560,2640,2640,2640,2640,0
20241104,174900,41671560,2640,2640,2640,2640,0
20241104,174800,41671560,2640,2640,2640,2640,0
20241104,174700,41671560,2640,2640,2640,2640,0
20241104,174600,41671560,2640,2640,2640,2640,0
20241104,174500,41671560,2640,2640,2640,2640,0
20241104,174400,41671560,2640,2640,2640,2640,0
20241104,174300,41671560,2640,2640,2640,2640,0
20241104,174200,41671560,2640,2640,2640,2640,0
20241104,174100,41671560,2640,2640,2640,2640,0
20241104,174000,41671560,2640,2640,2640,2640,0
20241104,173900,41671560,2640,2640,2640,2640,0
20241104,173800,41671560,2640,2640,2640,2640,0
20241104,173700,41671560,2640,2640,2640,2640,576
20241104,173600,41671560,2640,2640,2640,2640,0
20241104,173500,41671560,2640,2640,2640,2640,0
20241104,173400,41671560,2640,2640,2640,2640,0
20241104,173300,41671560,2640,2640,2640,2640,0
20241104,173200,41671560,2640,2640,2640,2640,0
20241104,173100,41671560,2640,2640,2640,2640,0
20241104,173000,41671560,2640,2640,2640,2640,0
20241104,172900,41671560,2640,2640,2640,2640,0
20241104,172800,41671560,2640,2640,2640,2640,0
20241104,172700,41671560,2640,2640,2640,2640,0
20241104,172600,41671560,2640,2640,2640,2640,0
20241104,172500,41671560,2640,2640,2640,2640,0
20241104,172400,41671560,2640,2640,2640,2640,0
20241104,172300,41671560,2640,2640,2640,2640,0
20241104,172200,41671560,2640,2640,2640,2640,0
20241104,172100,41671560,2640,2640,2640,2640,0
20241104,172000,41671560,2640,2640,2640,2640,0
20241104,171900,41671560,2640,2640,2640,2640,0
20241104,171800,41671560,2640,2640,2640,2640,0
20241104,171700,41671560,2640,2640,2640,2640,0
20241104,171600,41671560,2640,2640,2640,2640,0
20241104,171500,41671560,2640,2640,2640,2640,0
20241104,171400,41671560,2640,2640,2640,2640,0
20241104,171300,41671560,2640,2640,2640,2640,0
20241104,171200,41671560,2640,2640,2640,2640,0
20241104,171100,41671560,2640,2640,2640,2640,0
20241104,171000,41671560,2640,2640,2640,2640,0
20241104,170900,41671560,2640,2640,2640,2640,0
20241104,170800,41671560,2640,2640,2640,2640,0
20241104,170700,41671560,2640,2640,2640,2640,576
20241104,170600,41671560,2640,2640,2640,2640,0
20241104,170500,41671560,2640,2640,2640,2640,0
20241104,170400,41671560,2640,2640,2640,2640,0
20241104,170300,41671560,2640,2640,2640,2640,0
20241104,170200,41671560,2640,2640,2640,2640,0
20241104,170100,41671560,2640,2640,2640,2640,0
20241104,170000,41671560,2640,2640,2640,2640,0
20241104,165900,41671560,2640,2640,2640,2640,0
20241104,165800,41671560,2640,2640,2640,2640,0
20241104,165700,41671560,2640,2640,2640,2640,0
20241104,165600,41671560,2640,2640,2640,2640,0
20241104,165500,41671560,2640,2640,2640,2640,0
20241104,165400,41671560,2640,2640,2640,2640,0
20241104,165300,41671560,2640,2640,2640,2640,0
20241104,165200,41671560,2640,2640,2640,2640,0
20241104,165100,41671560,2640,2640,2640,2640,0
20241104,165000,41671560,2640,2640,2640,2640,0
20241104,164900,41671560,2640,2640,2640,2640,0
20241104,164800,41671560,2640,2640,2640,2640,0
20241104,164700,41671560,2640,2640,2640,2640,0
20241104,164600,41671560,2640,2640,2640,2640,0
20241104,164500,41671560,2640,2640,2640,2640,0
20241104,164400,41671560,2640,2640,2640,2640,0
20241104,164300,41671560,2640,2640,2640,2640,0
20241104,164200,41671560,2640,2640,2640,2640,0
20241104,164100,41671560,2640,2640,2640,2640,0
20241104,164000,41671560,2640,2640,2640,2640,0
20241104,163900,41671560,2640,2640,2640,2640,0
20241104,163800,41671560,2640,2640,2640,2640,0
20241104,163700,41671560,2640,2640,2640,2640,576
20241104,163600,41671560,2640,2640,2640,2640,0
20241104,163500,41671560,2640,2640,2640,2640,0
20241104,163400,41671560,2640,2640,2640,2640,0
20241104,163300,41671560,2640,2640,2640,2640,0
20241104,163200,41671560,2640,2640,2640,2640,0
20241104,163100,41671560,2640,2640,2640,2640,0
20241104,163000,41671560,2640,2640,2640,2640,0
20241104,162900,41671560,2640,2640,2640,2640,0
20241104,162800,41671560,2640,2640,2640,2640,0
20241104,162700,41671560,2640,2640,2640,2640,0
20241104,162600,41671560,2640,2640,2640,2640,0
20241104,162500,41671560,2640,2640,2640,2640,0
20241104,162400,41671560,2640,2640,2640,2640,0
20241104,162300,41671560,2640,2640,2640,2640,0
20241104,162200,41671560,2640,2640,2640,2640,0
20241104,162100,41671560,2640,2640,2640,2640,0
20241104,162000,41671560,2640,2640,2640,2640,0
20241104,161900,41671560,2640,2640,2640,2640,0
20241104,161800,41671560,2640,2640,2640,2640,0
20241104,161700,41671560,2640,2640,2640,2640,0
20241104,161600,41671560,2640,2640,2640,2640,0
20241104,161500,41671560,2640,2640,2640,2640,0
20241104,161400,41671560,2640,2640,2640,2640,0
20241104,161300,41671560,2640,2640,2640,2640,0
20241104,161200,41671560,2640,2640,2640,2640,0
20241104,161100,41671560,2640,2640,2640,2640,0
20241104,161000,41671560,2640,2640,2640,2640,0
20241104,160900,41671560,2640,2640,2640,2640,0
20241104,160800,41671560,2640,2640,2640,2640,0
20241104,160700,41671560,2640,2640,2640,2640,576
20241104,160600,41671560,2640,2640,2640,2640,0
20241104,160500,41671560,2640,2640,2640,2640,0
20241104,160400,41671560,2640,2640,2640,2640,0
20241104,160300,41671560,2640,2640,2640,2640,0
20241104,160200,41671560,2640,2640,2640,2640,0
20241104,160100,41671560,2640,2640,2640,2640,0
20241104,160000,41671560,2640,2640,2640,2640,0
20241104,155900,41671560,2640,2640,2640,2640,0
20241104,155800,41671560,2640,2640,2640,2640,0
20241104,155700,41671560,2640,2640,2640,2640,0
20241104,155600,41671560,2640,2640,2640,2640,0
20241104,155500,41671560,2640,2640,2640,2640,0
20241104,155400,41671560,2640,2640,2640,2640,0
20241104,155300,41671560,2640,2640,2640,2640,0
20241104,155200,41671560,2640,2640,2640,2640,0
20241104,155100,41671560,2640,2640,2640,2640,0
20241104,155000,41671560,2640,2640,2640,2640,0
20241104,154900,41671560,2640,2640,2640,2640,0
20241104,154800,41671560,2640,2640,2640,2640,0
20241104,154700,41671560,2640,2640,2640,2640,0
20241104,154600,41671560,2640,2640,2640,2640,0
20241104,154500,41671560,2640,2640,2640,2640,0
20241104,154400,41671560,2640,2640,2640,2640,0
20241104,154300,41671560,2640,2640,2640,2640,0
20241104,154200,41671560,2640,2640,2640,2640,0
20241104,154100,41671560,2640,2640,2640,2640,0
20241104,154000,41671560,2640,2640,2640,2640,0
20241104,153900,41671560,2640,2640,2640,2640,0
20241104,153800,41671560,2640,2640,2640,2640,0
20241104,153700,41671560,2640,2640,2640,2640,576
20241104,153600,41671560,2640,2640,2640,2640,0
20241104,153500,41671560,2640,2640,2640,2640,0
20241104,153400,41671560,2640,2640,2640,2640,0
20241104,153300,41671560,2640,2640,2640,2640,0
20241104,153200,41671560,2640,2640,2640,2640,0
20241104,153100,41671560,2640,2640,2640,2640,0
20241104,153000,41671560,2640,2640,2640,2640,576
20241104,152900,40150920,2650,2650,2650,2650,0
20241104,152800,40150920,2650,2650,2650,2650,0
20241104,152700,40150920,2650,2650,2650,2650,0
20241104,152600,40150920,2650,2650,2650,2650,0
20241104,152500,40150920,2650,2650,2650,2650,0
20241104,152400,40150920,2650,2650,2650,2650,0
20241104,152300,40150920,2650,2650,2650,2650,0
20241104,152200,40150920,2650,2650,2650,2650,0
20241104,152100,40150920,2650,2650,2650,2650,0
20241104,152000,40150920,2650,2650,2650,2650,0
20241104,151900,40150920,2650,2650,2650,2650,0
20241104,151800,40150920,2650,2650,2650,2650,0
20241104,151700,40150920,2650,2650,2650,2650,1
20241104,151600,40148270,2655,2655,2655,2655,0
20241104,151500,40148270,2655,2655,2655,2655,0
20241104,151400,40148270,2655,2655,2655,2655,0
20241104,151300,40148270,2655,2655,2655,2655,0
20241104,151200,40148270,2655,2655,2655,2655,0
20241104,151100,40148270,2655,2655,2655,2655,0
20241104,151000,40148270,2655,2655,2655,2655,0
20241104,150900,40148270,2655,2655,2655,2655,0
20241104,150800,40148270,2655,2655,2655,2655,0
20241104,150700,40148270,2655,2655,2655,2655,0
20241104,150600,40148270,2655,2655,2655,2655,0
20241104,150500,40148270,2655,2655,2655,2655,0
20241104,150400,40148270,2655,2655,2655,2655,0
20241104,150300,40148270,2655,2655,2655,2655,0
20241104,150200,40148270,2655,2655,2655,2655,0
20241104,150100,40148270,2655,2655,2655,2655,0
20241104,150000,40148270,2655,2655,2655,2655,2
20241104,145900,40142960,2655,2655,2655,2655,0
20241104,145800,40142960,2655,2655,2655,2655,0
20241104,145700,40142960,2655,2655,2655,2655,0
20241104,145600,40142960,2655,2655,2655,2655,0
20241104,145500,40142960,2655,2655,2655,2655,0
20241104,145400,40142960,2655,2655,2655,2655,0
20241104,145300,40142960,2655,2655,2655,2655,0
20241104,145200,40142960,2655,2655,2655,2655,0
20241104,145100,40142960,2655,2655,2655,2655,0
20241104,145000,40142960,2655,2655,2655,2655,1
20241104,144900,40140305,2645,2645,2645,2645,48
20241104,144800,40013345,2640,2640,2640,2640,0
20241104,144700,40013345,2640,2640,2640,2640,0
20241104,144600,40013345,2640,2640,2640,2640,0
20241104,144500,40013345,2640,2640,2640,2640,0
20241104,144400,40013345,2640,2640,2640,2640,0
20241104,144300,40013345,2640,2640,2640,2640,0
20241104,144200,40013345,2640,2640,2640,2640,0
20241104,144100,40013345,2640,2640,2640,2640,0
20241104,144000,40013345,2640,2640,2640,2640,0
20241104,143900,40013345,2640,2645,2645,2640,684
20241104,143800,38205640,2655,2655,2655,2655,0
20241104,143700,38205640,2655,2655,2655,2655,2
20241104,143600,38200330,2645,2645,2645,2645,4
20241104,143500,38189750,2645,2645,2645,2645,0
20241104,143400,38189750,2645,2645,2645,2645,0
20241104,143300,38189750,2645,2645,2645,2645,7
20241104,143200,38171235,2650,2650,2650,2650,1104
20241104,143100,35245635,2650,2650,2650,2650,1
20241104,143000,35242985,2640,2640,2640,2640,0
20241104,142900,35242985,2640,2640,2640,2640,0
20241104,142800,35242985,2640,2655,2655,2640,1300
20241104,142700,31803600,2655,2655,2655,2655,300
20241104,142600,31007100,2660,2660,2660,2660,0
20241104,142500,31007100,2660,2660,2660,2660,0
20241104,142400,31007100,2660,2660,2660,2660,2
20241104,142300,31001780,2660,2660,2660,2660,0
20241104,142200,31001780,2660,2660,2660,2660,0
20241104,142100,31001780,2660,2660,2660,2660,150
20241104,142000,30602780,2660,2660,2660,2660,0
20241104,141900,30602780,2660,2660,2660,2660,0
20241104,141800,30602780,2660,2660,2660,2660,0
20241104,141700,30602780,2660,2660,2660,2660,0
20241104,141600,30602780,2660,2660,2660,2660,0
20241104,141500,30602780,2660,2660,2660,2660,0
20241104,141400,30602780,2660,2660,2660,2660,0
20241104,141300,30602780,2660,2660,2660,2660,0
20241104,141200,30602780,2660,2660,2660,2660,0
20241104,141100,30602780,2660,2660,2660,2660,2
20241104,141000,30597460,2655,2655,2655,2655,0
20241104,140900,30597460,2655,2655,2655,2655,4
20241104,140800,30586840,2655,2655,2655,2655,12
20241104,140700,30554980,2655,2655,2655,2655,20
20241104,140600,30501880,2660,2660,2660,2660,0
20241104,140500,30501880,2660,2660,2660,2660,0
20241104,140400,30501880,2660,2660,2660,2660,0
20241104,140300,30501880,2660,2660,2660,2660,360
20241104,140200,29544280,2660,2660,2660,2660,500
20241104,140100,28214280,2660,2660,2660,2660,0
20241104,140000,28214280,2660,2660,2660,2660,0
20241104,135900,28214280,2660,2660,2660,2660,0
20241104,135800,28214280,2660,2660,2660,2660,2
20241104,135700,28208960,2670,2670,2670,2670,0
20241104,135600,28208960,2670,2670,2670,2670,0
20241104,135500,28208960,2670,2670,2670,2670,0
20241104,135400,28208960,2670,2670,2670,2670,0
20241104,135300,28208960,2670,2670,2670,2670,0
20241104,135200,28208960,2670,2670,2670,2670,0
20241104,135100,28208960,2670,2670,2670,2670,0
20241104,135000,28208960,2670,2670,2670,2670,0
20241104,134900,28208960,2670,2670,2670,2670,0
20241104,134800,28208960,2670,2670,2670,2670,0
20241104,134700,28208960,2670,2670,2670,2670,0
20241104,134600,28208960,2670,2670,2670,2670,0
20241104,134500,28208960,2670,2670,2670,2670,2
20241104,134400,28203620,2670,2670,2670,2670,0
20241104,134300,28203620,2670,2670,2670,2670,0
20241104,134200,28203620,2670,2670,2670,2670,0
20241104,134100,28203620,2670,2670,2670,2670,0
20241104,134000,28203620,2670,2670,2670,2670,0
20241104,133900,28203620,2670,2670,2670,2670,0
20241104,133800,28203620,2670,2670,2670,2670,0
20241104,133700,28203620,2670,2670,2670,2670,0
20241104,133600,28203620,2670,2670,2670,2670,0
20241104,133500,28203620,2670,2670,2670,2670,0
20241104,133400,28203620,2670,2670,2670,2670,0
20241104,133300,28203620,2670,2670,2670,2670,0
20241104,133200,28203620,2670,2670,2670,2670,2
20241104,133100,28198280,2655,2655,2655,2655,0
20241104,133000,28198280,2655,2655,2655,2655,0
20241104,132900,28198280,2655,2655,2655,2655,0
20241104,132800,28198280,2655,2655,2655,2655,0
20241104,132700,28198280,2655,2660,2660,2655,1300
20241104,132600,24745415,2660,2660,2660,2660,7
20241104,132500,24726795,2670,2670,2670,2670,0
20241104,132400,24726795,2670,2670,2670,2670,0
20241104,132300,24726795,2670,2670,2670,2670,0
20241104,132200,24726795,2670,2670,2670,2670,0
20241104,132100,24726795,2670,2670,2670,2670,0
20241104,132000,24726795,2670,2670,2670,2670,0
20241104,131900,24726795,2670,2665,2670,2665,2
20241104,131800,24721460,2660,2660,2660,2660,20
20241104,131700,24668260,2660,2660,2660,2660,0
20241104,131600,24668260,2660,2660,2660,2660,0
20241104,131500,24668260,2660,2660,2660,2660,0
20241104,131400,24668260,2660,2660,2660,2660,0
20241104,131300,24668260,2660,2660,2660,2660,0
20241104,131200,24668260,2660,2660,2660,2660,0
20241104,131100,24668260,2660,2660,2660,2660,0
20241104,131000,24668260,2660,2660,2660,2660,1785
20241104,130900,19920160,2660,2660,2660,2660,0
20241104,130800,19920160,2660,2660,2660,2660,0
20241104,130700,19920160,2660,2660,2660,2660,0
20241104,130600,19920160,2660,2660,2660,2660,2
20241104,130500,19914840,2660,2660,2660,2660,0
20241104,130400,19914840,2660,2660,2660,2660,0
20241104,130300,19914840,2660,2660,2660,2660,0
20241104,130200,19914840,2660,2660,2660,2660,1
20241104,130100,19912180,2660,2660,2660,2660,0
20241104,130000,19912180,2660,2660,2660,2660,6
20241104,125900,19896220,2660,2660,2660,2660,0
20241104,125800,19896220,2660,2660,2660,2660,0
20241104,125700,19896220,2660,2660,2660,2660,0
20241104,125600,19896220,2660,2660,2660,2660,2
20241104,125500,19890900,2660,2660,2660,2660,0
20241104,125400,19890900,2660,2660,2660,2660,0
20241104,125300,19890900,2660,2660,2660,2660,2
20241104,125200,19885580,2660,2660,2660,2660,0
20241104,125100,19885580,2660,2660,2660,2660,0
20241104,125000,19885580,2660,2660,2660,2660,0
20241104,124900,19885580,2660,2660,2660,2660,0
20241104,124800,19885580,2660,2660,2660,2660,0
20241104,124700,19885580,2660,2660,2660,2660,0
20241104,124600,19885580,2660,2660,2660,2660,0
20241104,124500,19885580,2660,2660,2660,2660,0
20241104,124400,19885580,2660,2660,2660,2660,0
20241104,124300,19885580,2660,2660,2660,2660,0
20241104,124200,19885580,2660,2660,2660,2660,375
20241104,124100,18888080,2660,2660,2660,2660,0
20241104,124000,18888080,2660,2660,2660,2660,2
20241104,123900,18882760,2660,2660,2660,2660,0
20241104,123800,18882760,2660,2660,2660,2660,0
20241104,123700,18882760,2660,2660,2660,2660,0
20241104,123600,18882760,2660,2660,2660,2660,0
20241104,123500,18882760,2660,2660,2660,2660,0
20241104,123400,18882760,2660,2660,2660,2660,0
20241104,123300,18882760,2660,2660,2660,2660,0
20241104,123200,18882760,2660,2660,2660,2660,0
20241104,123100,18882760,2660,2660,2660,2660,100
20241104,123000,18616760,2660,2660,2660,2660,0
20241104,122900,18616760,2660,2660,2660,2660,0
20241104,122800,18616760,2660,2660,2660,2660,0
20241104,122700,18616760,2660,2660,2660,2660,2
20241104,122600,18611440,2660,2660,2660,2660,0
20241104,122500,18611440,2660,2660,2660,2660,0
20241104,122400,18611440,2660,2660,2660,2660,0
20241104,122300,18611440,2660,2660,2660,2660,0
20241104,122200,18611440,2660,2660,2660,2660,0
20241104,122100,18611440,2660,2660,2660,2660,0
20241104,122000,18611440,2660,2660,2660,2660,0
20241104,121900,18611440,2660,2660,2660,2660,0
20241104,121800,18611440,2660,2660,2660,2660,0
20241104,121700,18611440,2660,2660,2660,2660,71
20241104,121600,18422580,2660,2660,2660,2660,0
20241104,121500,18422580,2660,2660,2660,2660,0
20241104,121400,18422580,2660,2660,2660,2660,2
20241104,121300,18417260,2650,2650,2650,2650,0
20241104,121200,18417260,2650,2650,2650,2650,0
20241104,121100,18417260,2650,2650,2650,2650,0
20241104,121000,18417260,2650,2650,2650,2650,0
20241104,120900,18417260,2650,2650,2650,2650,0
20241104,120800,18417260,2650,2650,2650,2650,5
20241104,120700,18404010,2660,2660,2660,2660,0
20241104,120600,18404010,2660,2660,2660,2660,0
20241104,120500,18404010,2660,2660,2660,2660,0
20241104,120400,18404010,2660,2660,2660,2660,0
20241104,120300,18404010,2660,2660,2660,2660,0
20241104,120200,18404010,2660,2660,2660,2660,0
20241104,120100,18404010,2660,2660,2660,2660,2
20241104,120000,18398690,2660,2660,2660,2660,0
20241104,115900,18398690,2660,2660,2660,2660,100
20241104,115800,18132690,2660,2660,2660,2660,2
20241104,115700,18127370,2660,2660,2660,2660,2
20241104,115600,18122050,2645,2645,2645,2645,0
20241104,115500,18122050,2645,2645,2645,2645,0
20241104,115400,18122050,2645,2645,2645,2645,2
20241104,115300,18116760,2645,2645,2645,2645,0
20241104,115200,18116760,2645,2645,2645,2645,0
20241104,115100,18116760,2645,2645,2645,2645,0
20241104,115000,18116760,2645,2645,2645,2645,0
20241104,114900,18116760,2645,2660,2660,2645,22
20241104,114800,18058255,2660,2660,2660,2660,360
20241104,114700,17100655,2645,2645,2645,2645,0
20241104,114600,17100655,2645,2645,2645,2645,0
20241104,114500,17100655,2645,2645,2645,2645,0
20241104,114400,17100655,2645,2645,2645,2645,0
20241104,114300,17100655,2645,2645,2645,2645,1
20241104,114200,17098010,2645,2645,2645,2645,0
20241104,114100,17098010,2645,2645,2645,2645,0
20241104,114000,17098010,2645,2645,2645,2645,0
20241104,113900,17098010,2645,2645,2645,2645,0
20241104,113800,17098010,2645,2645,2645,2645,0
20241104,113700,17098010,2645,2645,2645,2645,1
20241104,113600,17095365,2660,2660,2660,2660,0
20241104,113500,17095365,2660,2660,2660,2660,2
20241104,113400,17090045,2645,2645,2645,2645,0
20241104,113300,17090045,2645,2645,2645,2645,0
20241104,113200,17090045,2645,2645,2645,2645,1
20241104,113100,17087400,2645,2645,2645,2645,0
20241104,113000,17087400,2645,2645,2645,2645,0
20241104,112900,17087400,2645,2645,2645,2645,0
20241104,112800,17087400,2645,2645,2645,2645,0
20241104,112700,17087400,2645,2645,2645,2645,0
20241104,112600,17087400,2645,2645,2645,2645,1
20241104,112500,17084755,2645,2655,2655,2645,20
20241104,112400,17031825,2660,2660,2660,2660,2
20241104,112300,17026505,2660,2660,2660,2660,0
20241104,112200,17026505,2660,2660,2660,2660,20
20241104,112100,16973305,2645,2645,2645,2645,0
20241104,112000,16973305,2645,2645,2645,2645,1
20241104,111900,16970660,2645,2645,2645,2645,0
20241104,111800,16970660,2645,2645,2645,2645,0
20241104,111700,16970660,2645,2645,2645,2645,0
20241104,111600,16970660,2645,2645,2645,2645,0
20241104,111500,16970660,2645,2645,2645,2645,1
20241104,111400,16968015,2650,2650,2650,2650,0
20241104,111300,16968015,2650,2650,2650,2650,0
20241104,111200,16968015,2650,2650,2650,2650,0
20241104,111100,16968015,2650,2650,2650,2650,0
20241104,111000,16968015,2650,2650,2650,2650,0
20241104,110900,16968015,2650,2660,2660,2650,3
20241104,110800,16960045,2645,2645,2645,2645,0
20241104,110700,16960045,2645,2645,2645,2645,0
20241104,110600,16960045,2645,2645,2645,2645,0
20241104,110500,16960045,2645,2645,2645,2645,0
20241104,110400,16960045,2645,2645,2645,2645,30
20241104,110300,16880695,2645,2645,2645,2645,1
20241104,110200,16878050,2645,2645,2645,2645,16
20241104,110100,16835730,2660,2660,2660,2660,0
20241104,110000,16835730,2660,2660,2660,2660,29
20241104,105900,16758590,2645,2645,2645,2645,0
20241104,105800,16758590,2645,2645,2645,2645,1
20241104,105700,16755945,2660,2660,2660,2660,0
20241104,105600,16755945,2660,2660,2660,2660,2
20241104,105500,16750625,2645,2645,2645,2645,0
20241104,105400,16750625,2645,2645,2645,2645,0
20241104,105300,16750625,2645,2645,2645,2645,0
20241104,105200,16750625,2645,2645,2645,2645,1
20241104,105100,16747980,2645,2645,2645,2645,0
20241104,105000,16747980,2645,2645,2645,2645,0
20241104,104900,16747980,2645,2645,2645,2645,0
20241104,104800,16747980,2645,2645,2645,2645,0
20241104,104700,16747980,2645,2645,2645,2645,0
20241104,104600,16747980,2645,2645,2645,2645,310
20241104,104500,15928030,2660,2660,2660,2660,0
20241104,104400,15928030,2660,2660,2660,2660,0
20241104,104300,15928030,2660,2660,2660,2660,2
20241104,104200,15922710,2645,2645,2645,2645,0
20241104,104100,15922710,2645,2645,2645,2645,1
20241104,104000,15920065,2645,2645,2645,2645,0
20241104,103900,15920065,2645,2645,2645,2645,0
20241104,103800,15920065,2645,2645,2645,2645,0
20241104,103700,15920065,2645,2645,2645,2645,0
20241104,103600,15920065,2645,2645,2645,2645,0
20241104,103500,15920065,2645,2645,2645,2645,1
20241104,103400,15917420,2640,2640,2640,2640,0
20241104,103300,15917420,2640,2640,2640,2640,0
20241104,103200,15917420,2640,2640,2640,2640,0
20241104,103100,15917420,2640,2640,2640,2640,0
20241104,103000,15917420,2640,2640,2640,2640,0
20241104,102900,15917420,2640,2640,2640,2640,1
20241104,102800,15914780,2640,2640,2640,2640,0
20241104,102700,15914780,2640,2640,2640,2640,0
20241104,102600,15914780,2640,2640,2640,2640,0
20241104,102500,15914780,2640,2640,2640,2640,0
20241104,102400,15914780,2640,2640,2640,2640,1
20241104,102300,15912140,2640,2640,2640,2640,0
20241104,102200,15912140,2640,2640,2640,2640,0
20241104,102100,15912140,2640,2640,2640,2640,0
20241104,102000,15912140,2640,2640,2640,2640,0
20241104,101900,15912140,2640,2640,2640,2640,0
20241104,101800,15912140,2640,2640,2640,2640,1
20241104,101700,15909500,2660,2660,2660,2660,0
20241104,101600,15909500,2660,2655,2660,2655,19
20241104,101500,15858965,2640,2640,2640,2640,0
20241104,101400,15858965,2640,2640,2640,2640,0
20241104,101300,15858965,2640,2640,2640,2640,1
20241104,101200,15856325,2645,2645,2645,2645,0
20241104,101100,15856325,2645,2645,2645,2645,0
20241104,101000,15856325,2645,2645,2645,2645,59
20241104,100900,15700270,2650,2645,2650,2645,1044
20241104,100800,12938785,2645,2645,2645,2645,1
20241104,100700,12936140,2640,2640,2640,2640,1
20241104,100600,12933500,2645,2645,2645,2645,0
20241104,100500,12933500,2645,2645,2645,2645,0
20241104,100400,12933500,2645,2640,2645,2640,8
20241104,100300,12912375,2640,2640,2640,2640,15
20241104,100200,12872775,2635,2635,2635,2635,0
20241104,100100,12872775,2635,2635,2635,2635,1
20241104,100000,12870140,2640,2640,2640,2640,0
20241104,095900,12870140,2640,2640,2640,2640,0
20241104,095800,12870140,2640,2640,2640,2640,34
20241104,095700,12780380,2635,2635,2635,2635,0
20241104,095600,12780380,2635,2635,2635,2635,0
20241104,095500,12780380,2635,2635,2635,2635,1
20241104,095400,12777745,2635,2635,2635,2635,0
20241104,095300,12777745,2635,2635,2635,2635,0
20241104,095200,12777745,2635,2635,2635,2635,0
20241104,095100,12777745,2635,2635,2635,2635,0
20241104,095000,12777745,2635,2635,2635,2635,1
20241104,094900,12775110,2635,2635,2635,2635,136
20241104,094800,12416750,2635,2635,2635,2635,84
20241104,094700,12195410,2635,2635,2635,2635,1
20241104,094600,12192775,2635,2635,2635,2635,0
20241104,094500,12192775,2635,2635,2635,2635,89
20241104,094400,11958260,2630,2630,2630,2630,1
20241104,094300,11955630,2640,2640,2640,2640,0
20241104,094200,11955630,2640,2640,2640,2640,0
20241104,094100,11955630,2640,2640,2640,2640,0
20241104,094000,11955630,2640,2640,2640,2640,3
20241104,093900,11947710,2630,2630,2630,2630,2
20241104,093800,11942450,2635,2635,2635,2635,32
20241104,093700,11858130,2640,2640,2640,2640,0
20241104,093600,11858130,2640,2640,2640,2640,757
20241104,093500,9859650,2640,2640,2640,2640,1032
20241104,093400,7135170,2640,2640,2640,2640,0
20241104,093300,7135170,2640,2640,2640,2640,2
20241104,093200,7129890,2640,2640,2640,2640,0
20241104,093100,7129890,2640,2640,2640,2640,0
20241104,093000,7129890,2640,2640,2640,2640,0
20241104,092900,7129890,2640,2640,2640,2640,0
20241104,092800,7129890,2640,2640,2640,2640,2
20241104,092700,7124610,2645,2645,2645,2645,12
20241104,092600,7092870,2640,2640,2640,2640,0
20241104,092500,7092870,2640,2640,2640,2640,0
20241104,092400,7092870,2640,2640,2640,2640,0
20241104,092300,7092870,2640,2640,2640,2640,0
20241104,092200,7092870,2640,2640,2640,2640,10
20241104,092100,7066470,2640,2640,2640,2640,4
20241104,092000,7055910,2640,2640,2640,2640,174
20241104,091900,6596550,2630,2630,2630,2630,0
20241104,091800,6596550,2630,2630,2630,2630,0
20241104,091700,6596550,2630,2630,2630,2630,0
20241104,091600,6596550,2630,2630,2630,2630,2
20241104,091500,6591290,2630,2630,2630,2630,39
20241104,091400,6488720,2630,2630,2630,2630,0
20241104,091300,6488720,2630,2625,2630,2625,13
20241104,091200,6454545,2625,2625,2625,2625,20
20241104,091100,6402045,2625,2625,2625,2625,0
20241104,091000,6402045,2625,2635,2635,2625,820
20241104,090900,4245450,2635,2635,2635,2635,5
20241104,090800,4232275,2635,2635,2635,2635,0
20241104,090700,4232275,2635,2635,2635,2635,191
20241104,090600,3728990,2630,2630,2630,2630,0
20241104,090500,3728990,2630,2635,2635,2630,240
20241104,090400,3096715,2640,2640,2640,2640,0
20241104,090300,3096715,2640,2640,2640,2640,23
20241104,090200,3035995,2640,2640,2640,2640,0
20241104,090100,3035995,2640,2640,2640,2640,172
20241104,090000,2581915,2635,2640,2640,2635,978