KissMeData/215480/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,203700,27975200,2690,2690,2690,2690,109
20241105,203600,27975200,2690,2690,2690,2690,0
20241105,203500,27975200,2690,2690,2690,2690,0
20241105,203400,27975200,2690,2690,2690,2690,0
20241105,203300,27975200,2690,2690,2690,2690,0
20241105,203200,27975200,2690,2690,2690,2690,0
20241105,203100,27975200,2690,2690,2690,2690,0
20241105,203000,27975200,2690,2690,2690,2690,0
20241105,202900,27975200,2690,2690,2690,2690,0
20241105,202800,27975200,2690,2690,2690,2690,0
20241105,202700,27975200,2690,2690,2690,2690,0
20241105,202600,27975200,2690,2690,2690,2690,0
20241105,202500,27975200,2690,2690,2690,2690,0
20241105,202400,27975200,2690,2690,2690,2690,0
20241105,202300,27975200,2690,2690,2690,2690,0
20241105,202200,27975200,2690,2690,2690,2690,0
20241105,202100,27975200,2690,2690,2690,2690,0
20241105,202000,27975200,2690,2690,2690,2690,0
20241105,201900,27975200,2690,2690,2690,2690,0
20241105,201800,27975200,2690,2690,2690,2690,0
20241105,201700,27975200,2690,2690,2690,2690,0
20241105,201600,27975200,2690,2690,2690,2690,0
20241105,201500,27975200,2690,2690,2690,2690,0
20241105,201400,27975200,2690,2690,2690,2690,0
20241105,201300,27975200,2690,2690,2690,2690,0
20241105,201200,27975200,2690,2690,2690,2690,0
20241105,201100,27975200,2690,2690,2690,2690,0
20241105,201000,27975200,2690,2690,2690,2690,0
20241105,200900,27975200,2690,2690,2690,2690,0
20241105,200800,27975200,2690,2690,2690,2690,0
20241105,200700,27975200,2690,2690,2690,2690,109
20241105,200600,27975200,2690,2690,2690,2690,0
20241105,200500,27975200,2690,2690,2690,2690,0
20241105,200400,27975200,2690,2690,2690,2690,0
20241105,200300,27975200,2690,2690,2690,2690,0
20241105,200200,27975200,2690,2690,2690,2690,0
20241105,200100,27975200,2690,2690,2690,2690,0
20241105,200000,27975200,2690,2690,2690,2690,0
20241105,195900,27975200,2690,2690,2690,2690,0
20241105,195800,27975200,2690,2690,2690,2690,0
20241105,195700,27975200,2690,2690,2690,2690,0
20241105,195600,27975200,2690,2690,2690,2690,0
20241105,195500,27975200,2690,2690,2690,2690,0
20241105,195400,27975200,2690,2690,2690,2690,0
20241105,195300,27975200,2690,2690,2690,2690,0
20241105,195200,27975200,2690,2690,2690,2690,0
20241105,195100,27975200,2690,2690,2690,2690,0
20241105,195000,27975200,2690,2690,2690,2690,0
20241105,194900,27975200,2690,2690,2690,2690,0
20241105,194800,27975200,2690,2690,2690,2690,0
20241105,194700,27975200,2690,2690,2690,2690,0
20241105,194600,27975200,2690,2690,2690,2690,0
20241105,194500,27975200,2690,2690,2690,2690,0
20241105,194400,27975200,2690,2690,2690,2690,0
20241105,194300,27975200,2690,2690,2690,2690,0
20241105,194200,27975200,2690,2690,2690,2690,0
20241105,194100,27975200,2690,2690,2690,2690,0
20241105,194000,27975200,2690,2690,2690,2690,0
20241105,193900,27975200,2690,2690,2690,2690,0
20241105,193800,27975200,2690,2690,2690,2690,0
20241105,193700,27975200,2690,2690,2690,2690,109
20241105,193600,27975200,2690,2690,2690,2690,0
20241105,193500,27975200,2690,2690,2690,2690,0
20241105,193400,27975200,2690,2690,2690,2690,0
20241105,193300,27975200,2690,2690,2690,2690,0
20241105,193200,27975200,2690,2690,2690,2690,0
20241105,193100,27975200,2690,2690,2690,2690,0
20241105,193000,27975200,2690,2690,2690,2690,0
20241105,192900,27975200,2690,2690,2690,2690,0
20241105,192800,27975200,2690,2690,2690,2690,0
20241105,192700,27975200,2690,2690,2690,2690,0
20241105,192600,27975200,2690,2690,2690,2690,0
20241105,192500,27975200,2690,2690,2690,2690,0
20241105,192400,27975200,2690,2690,2690,2690,0
20241105,192300,27975200,2690,2690,2690,2690,0
20241105,192200,27975200,2690,2690,2690,2690,0
20241105,192100,27975200,2690,2690,2690,2690,0
20241105,192000,27975200,2690,2690,2690,2690,0
20241105,191900,27975200,2690,2690,2690,2690,0
20241105,191800,27975200,2690,2690,2690,2690,0
20241105,191700,27975200,2690,2690,2690,2690,0
20241105,191600,27975200,2690,2690,2690,2690,0
20241105,191500,27975200,2690,2690,2690,2690,0
20241105,191400,27975200,2690,2690,2690,2690,0
20241105,191300,27975200,2690,2690,2690,2690,0
20241105,191200,27975200,2690,2690,2690,2690,0
20241105,191100,27975200,2690,2690,2690,2690,0
20241105,191000,27975200,2690,2690,2690,2690,0
20241105,190900,27975200,2690,2690,2690,2690,0
20241105,190800,27975200,2690,2690,2690,2690,0
20241105,190700,27975200,2690,2690,2690,2690,109
20241105,190600,27975200,2690,2690,2690,2690,0
20241105,190500,27975200,2690,2690,2690,2690,0
20241105,190400,27975200,2690,2690,2690,2690,0
20241105,190300,27975200,2690,2690,2690,2690,0
20241105,190200,27975200,2690,2690,2690,2690,0
20241105,190100,27975200,2690,2690,2690,2690,0
20241105,190000,27975200,2690,2690,2690,2690,0
20241105,185900,27975200,2690,2690,2690,2690,0
20241105,185800,27975200,2690,2690,2690,2690,0
20241105,185700,27975200,2690,2690,2690,2690,0
20241105,185600,27975200,2690,2690,2690,2690,0
20241105,185500,27975200,2690,2690,2690,2690,0
20241105,185400,27975200,2690,2690,2690,2690,0
20241105,185300,27975200,2690,2690,2690,2690,0
20241105,185200,27975200,2690,2690,2690,2690,0
20241105,185100,27975200,2690,2690,2690,2690,0
20241105,185000,27975200,2690,2690,2690,2690,0
20241105,184900,27975200,2690,2690,2690,2690,0
20241105,184800,27975200,2690,2690,2690,2690,0
20241105,184700,27975200,2690,2690,2690,2690,0
20241105,184600,27975200,2690,2690,2690,2690,0
20241105,184500,27975200,2690,2690,2690,2690,0
20241105,184400,27975200,2690,2690,2690,2690,0
20241105,184300,27975200,2690,2690,2690,2690,0
20241105,184200,27975200,2690,2690,2690,2690,0
20241105,184100,27975200,2690,2690,2690,2690,0
20241105,184000,27975200,2690,2690,2690,2690,0
20241105,183900,27975200,2690,2690,2690,2690,0
20241105,183800,27975200,2690,2690,2690,2690,0
20241105,183700,27975200,2690,2690,2690,2690,109
20241105,183600,27975200,2690,2690,2690,2690,0
20241105,183500,27975200,2690,2690,2690,2690,0
20241105,183400,27975200,2690,2690,2690,2690,0
20241105,183300,27975200,2690,2690,2690,2690,0
20241105,183200,27975200,2690,2690,2690,2690,0
20241105,183100,27975200,2690,2690,2690,2690,0
20241105,183000,27975200,2690,2690,2690,2690,0
20241105,182900,27975200,2690,2690,2690,2690,0
20241105,182800,27975200,2690,2690,2690,2690,0
20241105,182700,27975200,2690,2690,2690,2690,0
20241105,182600,27975200,2690,2690,2690,2690,0
20241105,182500,27975200,2690,2690,2690,2690,0
20241105,182400,27975200,2690,2690,2690,2690,0
20241105,182300,27975200,2690,2690,2690,2690,0
20241105,182200,27975200,2690,2690,2690,2690,0
20241105,182100,27975200,2690,2690,2690,2690,0
20241105,182000,27975200,2690,2690,2690,2690,0
20241105,181900,27975200,2690,2690,2690,2690,0
20241105,181800,27975200,2690,2690,2690,2690,0
20241105,181700,27975200,2690,2690,2690,2690,0
20241105,181600,27975200,2690,2690,2690,2690,0
20241105,181500,27975200,2690,2690,2690,2690,0
20241105,181400,27975200,2690,2690,2690,2690,0
20241105,181300,27975200,2690,2690,2690,2690,0
20241105,181200,27975200,2690,2690,2690,2690,0
20241105,181100,27975200,2690,2690,2690,2690,0
20241105,181000,27975200,2690,2690,2690,2690,0
20241105,180900,27975200,2690,2690,2690,2690,0
20241105,180800,27975200,2690,2690,2690,2690,0
20241105,180700,27975200,2690,2690,2690,2690,109
20241105,180600,27975200,2690,2690,2690,2690,0
20241105,180500,27975200,2690,2690,2690,2690,0
20241105,180400,27975200,2690,2690,2690,2690,0
20241105,180300,27975200,2690,2690,2690,2690,0
20241105,180200,27975200,2690,2690,2690,2690,0
20241105,180100,27975200,2690,2690,2690,2690,0
20241105,180000,27975200,2690,2690,2690,2690,0
20241105,175900,27975200,2690,2690,2690,2690,0
20241105,175800,27975200,2690,2690,2690,2690,0
20241105,175700,27975200,2690,2690,2690,2690,0
20241105,175600,27975200,2690,2690,2690,2690,0
20241105,175500,27975200,2690,2690,2690,2690,0
20241105,175400,27975200,2690,2690,2690,2690,0
20241105,175300,27975200,2690,2690,2690,2690,0
20241105,175200,27975200,2690,2690,2690,2690,0
20241105,175100,27975200,2690,2690,2690,2690,0
20241105,175000,27975200,2690,2690,2690,2690,0
20241105,174900,27975200,2690,2690,2690,2690,0
20241105,174800,27975200,2690,2690,2690,2690,0
20241105,174700,27975200,2690,2690,2690,2690,0
20241105,174600,27975200,2690,2690,2690,2690,0
20241105,174500,27975200,2690,2690,2690,2690,0
20241105,174400,27975200,2690,2690,2690,2690,0
20241105,174300,27975200,2690,2690,2690,2690,0
20241105,174200,27975200,2690,2690,2690,2690,0
20241105,174100,27975200,2690,2690,2690,2690,0
20241105,174000,27975200,2690,2690,2690,2690,0
20241105,173900,27975200,2690,2690,2690,2690,0
20241105,173800,27975200,2690,2690,2690,2690,0
20241105,173700,27975200,2690,2690,2690,2690,109
20241105,173600,27975200,2690,2690,2690,2690,0
20241105,173500,27975200,2690,2690,2690,2690,0
20241105,173400,27975200,2690,2690,2690,2690,0
20241105,173300,27975200,2690,2690,2690,2690,0
20241105,173200,27975200,2690,2690,2690,2690,0
20241105,173100,27975200,2690,2690,2690,2690,0
20241105,173000,27975200,2690,2690,2690,2690,0
20241105,172900,27975200,2690,2690,2690,2690,0
20241105,172800,27975200,2690,2690,2690,2690,0
20241105,172700,27975200,2690,2690,2690,2690,0
20241105,172600,27975200,2690,2690,2690,2690,0
20241105,172500,27975200,2690,2690,2690,2690,0
20241105,172400,27975200,2690,2690,2690,2690,0
20241105,172300,27975200,2690,2690,2690,2690,0
20241105,172200,27975200,2690,2690,2690,2690,0
20241105,172100,27975200,2690,2690,2690,2690,0
20241105,172000,27975200,2690,2690,2690,2690,0
20241105,171900,27975200,2690,2690,2690,2690,0
20241105,171800,27975200,2690,2690,2690,2690,0
20241105,171700,27975200,2690,2690,2690,2690,0
20241105,171600,27975200,2690,2690,2690,2690,0
20241105,171500,27975200,2690,2690,2690,2690,0
20241105,171400,27975200,2690,2690,2690,2690,0
20241105,171300,27975200,2690,2690,2690,2690,0
20241105,171200,27975200,2690,2690,2690,2690,0
20241105,171100,27975200,2690,2690,2690,2690,0
20241105,171000,27975200,2690,2690,2690,2690,0
20241105,170900,27975200,2690,2690,2690,2690,0
20241105,170800,27975200,2690,2690,2690,2690,0
20241105,170700,27975200,2690,2690,2690,2690,109
20241105,170600,27975200,2690,2690,2690,2690,0
20241105,170500,27975200,2690,2690,2690,2690,0
20241105,170400,27975200,2690,2690,2690,2690,0
20241105,170300,27975200,2690,2690,2690,2690,0
20241105,170200,27975200,2690,2690,2690,2690,0
20241105,170100,27975200,2690,2690,2690,2690,0
20241105,170000,27975200,2690,2690,2690,2690,0
20241105,165900,27975200,2690,2690,2690,2690,0
20241105,165800,27975200,2690,2690,2690,2690,0
20241105,165700,27975200,2690,2690,2690,2690,0
20241105,165600,27975200,2690,2690,2690,2690,0
20241105,165500,27975200,2690,2690,2690,2690,0
20241105,165400,27975200,2690,2690,2690,2690,0
20241105,165300,27975200,2690,2690,2690,2690,0
20241105,165200,27975200,2690,2690,2690,2690,0
20241105,165100,27975200,2690,2690,2690,2690,0
20241105,165000,27975200,2690,2690,2690,2690,0
20241105,164900,27975200,2690,2690,2690,2690,0
20241105,164800,27975200,2690,2690,2690,2690,0
20241105,164700,27975200,2690,2690,2690,2690,0
20241105,164600,27975200,2690,2690,2690,2690,0
20241105,164500,27975200,2690,2690,2690,2690,0
20241105,164400,27975200,2690,2690,2690,2690,0
20241105,164300,27975200,2690,2690,2690,2690,0
20241105,164200,27975200,2690,2690,2690,2690,0
20241105,164100,27975200,2690,2690,2690,2690,0
20241105,164000,27975200,2690,2690,2690,2690,0
20241105,163900,27975200,2690,2690,2690,2690,0
20241105,163800,27975200,2690,2690,2690,2690,0
20241105,163700,27975200,2690,2690,2690,2690,109
20241105,163600,27975200,2690,2690,2690,2690,0
20241105,163500,27975200,2690,2690,2690,2690,0
20241105,163400,27975200,2690,2690,2690,2690,0
20241105,163300,27975200,2690,2690,2690,2690,0
20241105,163200,27975200,2690,2690,2690,2690,0
20241105,163100,27975200,2690,2690,2690,2690,0
20241105,163000,27975200,2690,2690,2690,2690,0
20241105,162900,27975200,2690,2690,2690,2690,0
20241105,162800,27975200,2690,2690,2690,2690,0
20241105,162700,27975200,2690,2690,2690,2690,0
20241105,162600,27975200,2690,2690,2690,2690,0
20241105,162500,27975200,2690,2690,2690,2690,0
20241105,162400,27975200,2690,2690,2690,2690,0
20241105,162300,27975200,2690,2690,2690,2690,0
20241105,162200,27975200,2690,2690,2690,2690,0
20241105,162100,27975200,2690,2690,2690,2690,0
20241105,162000,27975200,2690,2690,2690,2690,0
20241105,161900,27975200,2690,2690,2690,2690,0
20241105,161800,27975200,2690,2690,2690,2690,0
20241105,161700,27975200,2690,2690,2690,2690,0
20241105,161600,27975200,2690,2690,2690,2690,0
20241105,161500,27975200,2690,2690,2690,2690,0
20241105,161400,27975200,2690,2690,2690,2690,0
20241105,161300,27975200,2690,2690,2690,2690,0
20241105,161200,27975200,2690,2690,2690,2690,0
20241105,161100,27975200,2690,2690,2690,2690,0
20241105,161000,27975200,2690,2690,2690,2690,0
20241105,160900,27975200,2690,2690,2690,2690,0
20241105,160800,27975200,2690,2690,2690,2690,0
20241105,160700,27975200,2690,2690,2690,2690,109
20241105,160600,27975200,2690,2690,2690,2690,0
20241105,160500,27975200,2690,2690,2690,2690,0
20241105,160400,27975200,2690,2690,2690,2690,0
20241105,160300,27975200,2690,2690,2690,2690,0
20241105,160200,27975200,2690,2690,2690,2690,0
20241105,160100,27975200,2690,2690,2690,2690,0
20241105,160000,27975200,2690,2690,2690,2690,0
20241105,155900,27975200,2690,2690,2690,2690,0
20241105,155800,27975200,2690,2690,2690,2690,0
20241105,155700,27975200,2690,2690,2690,2690,0
20241105,155600,27975200,2690,2690,2690,2690,0
20241105,155500,27975200,2690,2690,2690,2690,0
20241105,155400,27975200,2690,2690,2690,2690,0
20241105,155300,27975200,2690,2690,2690,2690,0
20241105,155200,27975200,2690,2690,2690,2690,0
20241105,155100,27975200,2690,2690,2690,2690,0
20241105,155000,27975200,2690,2690,2690,2690,0
20241105,154900,27975200,2690,2690,2690,2690,0
20241105,154800,27975200,2690,2690,2690,2690,0
20241105,154700,27975200,2690,2690,2690,2690,0
20241105,154600,27975200,2690,2690,2690,2690,0
20241105,154500,27975200,2690,2690,2690,2690,0
20241105,154400,27975200,2690,2690,2690,2690,0
20241105,154300,27975200,2690,2690,2690,2690,0
20241105,154200,27975200,2690,2690,2690,2690,0
20241105,154100,27975200,2690,2690,2690,2690,0
20241105,154000,27975200,2690,2690,2690,2690,0
20241105,153900,27975200,2690,2690,2690,2690,0
20241105,153800,27975200,2690,2690,2690,2690,0
20241105,153700,27975200,2690,2690,2690,2690,109
20241105,153600,27975200,2690,2690,2690,2690,0
20241105,153500,27975200,2690,2690,2690,2690,0
20241105,153400,27975200,2690,2690,2690,2690,0
20241105,153300,27975200,2690,2690,2690,2690,0
20241105,153200,27975200,2690,2690,2690,2690,0
20241105,153100,27975200,2690,2690,2690,2690,0
20241105,153000,27975200,2690,2690,2690,2690,109
20241105,152900,27681990,2680,2680,2680,2680,0
20241105,152800,27681990,2680,2680,2680,2680,0
20241105,152700,27681990,2680,2680,2680,2680,0
20241105,152600,27681990,2680,2680,2680,2680,0
20241105,152500,27681990,2680,2680,2680,2680,0
20241105,152400,27681990,2680,2680,2680,2680,0
20241105,152300,27681990,2680,2680,2680,2680,0
20241105,152200,27681990,2680,2680,2680,2680,0
20241105,152100,27681990,2680,2680,2680,2680,0
20241105,152000,27681990,2680,2680,2680,2680,0
20241105,151900,27681990,2680,2680,2680,2680,3
20241105,151800,27673950,2680,2680,2680,2680,0
20241105,151700,27673950,2680,2680,2680,2680,0
20241105,151600,27673950,2680,2680,2680,2680,0
20241105,151500,27673950,2680,2680,2680,2680,0
20241105,151400,27673950,2680,2680,2680,2680,0
20241105,151300,27673950,2680,2680,2680,2680,0
20241105,151200,27673950,2680,2680,2680,2680,0
20241105,151100,27673950,2680,2680,2680,2680,0
20241105,151000,27673950,2680,2680,2680,2680,0
20241105,150900,27673950,2680,2680,2680,2680,0
20241105,150800,27673950,2680,2680,2680,2680,0
20241105,150700,27673950,2680,2680,2680,2680,24
20241105,150600,27609630,2685,2685,2685,2685,0
20241105,150500,27609630,2685,2685,2685,2685,0
20241105,150400,27609630,2685,2685,2685,2685,0
20241105,150300,27609630,2685,2685,2685,2685,0
20241105,150200,27609630,2685,2685,2685,2685,0
20241105,150100,27609630,2685,2685,2685,2685,0
20241105,150000,27609630,2685,2685,2685,2685,4
20241105,145900,27598890,2680,2685,2685,2680,380
20241105,145800,26580295,2690,2690,2690,2690,0
20241105,145700,26580295,2690,2690,2690,2690,0
20241105,145600,26580295,2690,2690,2690,2690,0
20241105,145500,26580295,2690,2690,2690,2690,0
20241105,145400,26580295,2690,2690,2690,2690,0
20241105,145300,26580295,2690,2690,2690,2690,0
20241105,145200,26580295,2690,2690,2690,2690,0
20241105,145100,26580295,2690,2690,2690,2690,0
20241105,145000,26580295,2690,2690,2690,2690,0
20241105,144900,26580295,2690,2690,2690,2690,0
20241105,144800,26580295,2690,2690,2690,2690,0
20241105,144700,26580295,2690,2690,2690,2690,0
20241105,144600,26580295,2690,2690,2690,2690,0
20241105,144500,26580295,2690,2690,2690,2690,0
20241105,144400,26580295,2690,2690,2690,2690,0
20241105,144300,26580295,2690,2690,2690,2690,2
20241105,144200,26574915,2690,2690,2690,2690,0
20241105,144100,26574915,2690,2690,2690,2690,0
20241105,144000,26574915,2690,2690,2690,2690,0
20241105,143900,26574915,2690,2690,2690,2690,0
20241105,143800,26574915,2690,2690,2690,2690,0
20241105,143700,26574915,2690,2690,2690,2690,0
20241105,143600,26574915,2690,2680,2690,2680,1867
20241105,143500,21571345,2690,2690,2690,2690,0
20241105,143400,21571345,2690,2690,2690,2690,0
20241105,143300,21571345,2690,2690,2690,2690,0
20241105,143200,21571345,2690,2690,2690,2690,1
20241105,143100,21568655,2680,2680,2680,2680,0
20241105,143000,21568655,2680,2680,2680,2680,1021
20241105,142900,18832375,2690,2690,2690,2690,1
20241105,142800,18829685,2690,2690,2690,2690,0
20241105,142700,18829685,2690,2690,2690,2690,0
20241105,142600,18829685,2690,2690,2690,2690,1
20241105,142500,18826995,2690,2690,2690,2690,0
20241105,142400,18826995,2690,2690,2690,2690,0
20241105,142300,18826995,2690,2690,2690,2690,1
20241105,142200,18824305,2690,2690,2690,2690,0
20241105,142100,18824305,2690,2690,2690,2690,0
20241105,142000,18824305,2690,2690,2690,2690,1
20241105,141900,18821615,2690,2690,2690,2690,0
20241105,141800,18821615,2690,2690,2690,2690,0
20241105,141700,18821615,2690,2690,2690,2690,1
20241105,141600,18818925,2690,2690,2690,2690,0
20241105,141500,18818925,2690,2690,2690,2690,0
20241105,141400,18818925,2690,2690,2690,2690,1
20241105,141300,18816235,2690,2690,2690,2690,0
20241105,141200,18816235,2690,2690,2690,2690,0
20241105,141100,18816235,2690,2690,2690,2690,1
20241105,141000,18813545,2690,2690,2690,2690,0
20241105,140900,18813545,2690,2690,2690,2690,0
20241105,140800,18813545,2690,2690,2690,2690,1
20241105,140700,18810855,2680,2680,2680,2680,0
20241105,140600,18810855,2680,2680,2680,2680,231
20241105,140500,18191775,2685,2685,2685,2685,0
20241105,140400,18191775,2685,2685,2685,2685,0
20241105,140300,18191775,2685,2685,2685,2685,26
20241105,140200,18121965,2690,2690,2690,2690,0
20241105,140100,18121965,2690,2690,2690,2690,0
20241105,140000,18121965,2690,2685,2690,2685,6
20241105,135900,18105850,2685,2685,2685,2685,6
20241105,135800,18089740,2690,2690,2690,2690,0
20241105,135700,18089740,2690,2685,2690,2685,500
20241105,135600,16747190,2685,2685,2685,2685,0
20241105,135500,16747190,2685,2685,2685,2685,0
20241105,135400,16747190,2685,2685,2685,2685,0
20241105,135300,16747190,2685,2685,2685,2685,0
20241105,135200,16747190,2685,2685,2685,2685,0
20241105,135100,16747190,2685,2685,2685,2685,0
20241105,135000,16747190,2685,2685,2685,2685,0
20241105,134900,16747190,2685,2685,2685,2685,0
20241105,134800,16747190,2685,2685,2685,2685,0
20241105,134700,16747190,2685,2685,2685,2685,0
20241105,134600,16747190,2685,2685,2685,2685,0
20241105,134500,16747190,2685,2685,2685,2685,0
20241105,134400,16747190,2685,2685,2685,2685,0
20241105,134300,16747190,2685,2685,2685,2685,0
20241105,134200,16747190,2685,2685,2685,2685,2
20241105,134100,16741820,2680,2680,2680,2680,1866
20241105,134000,11740940,2680,2680,2680,2680,0
20241105,133900,11740940,2680,2680,2680,2680,84
20241105,133800,11515820,2680,2680,2680,2680,0
20241105,133700,11515820,2680,2680,2680,2680,0
20241105,133600,11515820,2680,2680,2680,2680,0
20241105,133500,11515820,2680,2680,2680,2680,0
20241105,133400,11515820,2680,2680,2680,2680,0
20241105,133300,11515820,2680,2680,2680,2680,0
20241105,133200,11515820,2680,2680,2680,2680,0
20241105,133100,11515820,2680,2680,2680,2680,2
20241105,133000,11510460,2680,2680,2680,2680,0
20241105,132900,11510460,2680,2680,2680,2680,0
20241105,132800,11510460,2680,2680,2680,2680,0
20241105,132700,11510460,2680,2680,2680,2680,0
20241105,132600,11510460,2680,2680,2680,2680,0
20241105,132500,11510460,2680,2680,2680,2680,377
20241105,132400,10500100,2680,2680,2680,2680,0
20241105,132300,10500100,2680,2680,2680,2680,0
20241105,132200,10500100,2680,2680,2680,2680,5
20241105,132100,10486700,2680,2680,2680,2680,0
20241105,132000,10486700,2680,2680,2680,2680,0
20241105,131900,10486700,2680,2680,2680,2680,0
20241105,131800,10486700,2680,2680,2680,2680,0
20241105,131700,10486700,2680,2680,2680,2680,2
20241105,131600,10481340,2680,2680,2680,2680,0
20241105,131500,10481340,2680,2680,2680,2680,0
20241105,131400,10481340,2680,2685,2685,2680,4
20241105,131300,10470610,2685,2685,2685,2685,0
20241105,131200,10470610,2685,2685,2685,2685,0
20241105,131100,10470610,2685,2685,2685,2685,0
20241105,131000,10470610,2685,2685,2685,2685,0
20241105,130900,10470610,2685,2685,2685,2685,0
20241105,130800,10470610,2685,2685,2685,2685,0
20241105,130700,10470610,2685,2685,2685,2685,0
20241105,130600,10470610,2685,2685,2685,2685,0
20241105,130500,10470610,2685,2680,2685,2680,7
20241105,130400,10451830,2685,2685,2685,2685,0
20241105,130300,10451830,2685,2680,2685,2680,2
20241105,130200,10446465,2685,2685,2685,2685,0
20241105,130100,10446465,2685,2685,2685,2685,0
20241105,130000,10446465,2685,2685,2685,2685,19
20241105,125900,10395450,2685,2685,2685,2685,0
20241105,125800,10395450,2685,2680,2685,2680,19
20241105,125700,10344450,2685,2685,2685,2685,0
20241105,125600,10344450,2685,2685,2685,2685,0
20241105,125500,10344450,2685,2685,2685,2685,0
20241105,125400,10344450,2685,2685,2685,2685,0
20241105,125300,10344450,2685,2685,2685,2685,0
20241105,125200,10344450,2685,2685,2685,2685,0
20241105,125100,10344450,2685,2685,2685,2685,0
20241105,125000,10344450,2685,2685,2685,2685,0
20241105,124900,10344450,2685,2685,2685,2685,2
20241105,124800,10339080,2680,2680,2680,2680,0
20241105,124700,10339080,2680,2680,2680,2680,0
20241105,124600,10339080,2680,2680,2680,2680,0
20241105,124500,10339080,2680,2680,2680,2680,37
20241105,124400,10239920,2680,2680,2680,2680,0
20241105,124300,10239920,2680,2680,2680,2680,63
20241105,124200,10071080,2680,2680,2680,2680,0
20241105,124100,10071080,2680,2680,2680,2680,0
20241105,124000,10071080,2680,2680,2680,2680,0
20241105,123900,10071080,2680,2680,2680,2680,0
20241105,123800,10071080,2680,2680,2680,2680,0
20241105,123700,10071080,2680,2680,2680,2680,0
20241105,123600,10071080,2680,2680,2680,2680,0
20241105,123500,10071080,2680,2680,2680,2680,2
20241105,123400,10065720,2680,2680,2680,2680,0
20241105,123300,10065720,2680,2680,2680,2680,1
20241105,123200,10063040,2675,2675,2675,2675,0
20241105,123100,10063040,2675,2675,2675,2675,0
20241105,123000,10063040,2675,2675,2675,2675,464
20241105,122900,8821840,2680,2680,2680,2680,0
20241105,122800,8821840,2680,2680,2680,2680,0
20241105,122700,8821840,2680,2680,2680,2680,0
20241105,122600,8821840,2680,2680,2680,2680,0
20241105,122500,8821840,2680,2680,2680,2680,0
20241105,122400,8821840,2680,2680,2680,2680,39
20241105,122300,8717320,2680,2680,2680,2680,0
20241105,122200,8717320,2680,2680,2680,2680,0
20241105,122100,8717320,2680,2680,2680,2680,2
20241105,122000,8711960,2680,2680,2680,2680,0
20241105,121900,8711960,2680,2680,2680,2680,0
20241105,121800,8711960,2680,2680,2680,2680,0
20241105,121700,8711960,2680,2680,2680,2680,0
20241105,121600,8711960,2680,2680,2680,2680,0
20241105,121500,8711960,2680,2680,2680,2680,0
20241105,121400,8711960,2680,2680,2680,2680,0
20241105,121300,8711960,2680,2680,2680,2680,0
20241105,121200,8711960,2680,2680,2680,2680,0
20241105,121100,8711960,2680,2680,2680,2680,0
20241105,121000,8711960,2680,2680,2680,2680,0
20241105,120900,8711960,2680,2680,2680,2680,2
20241105,120800,8706600,2680,2680,2680,2680,0
20241105,120700,8706600,2680,2680,2680,2680,2
20241105,120600,8701240,2675,2675,2675,2675,0
20241105,120500,8701240,2675,2675,2675,2675,0
20241105,120400,8701240,2675,2675,2675,2675,0
20241105,120300,8701240,2675,2675,2675,2675,0
20241105,120200,8701240,2675,2675,2675,2675,0
20241105,120100,8701240,2675,2675,2675,2675,0
20241105,120000,8701240,2675,2675,2675,2675,0
20241105,115900,8701240,2675,2675,2675,2675,0
20241105,115800,8701240,2675,2675,2675,2675,1
20241105,115700,8698565,2685,2685,2685,2685,0
20241105,115600,8698565,2685,2685,2685,2685,0
20241105,115500,8698565,2685,2685,2685,2685,0
20241105,115400,8698565,2685,2685,2685,2685,0
20241105,115300,8698565,2685,2685,2685,2685,2
20241105,115200,8693195,2675,2675,2675,2675,410
20241105,115100,7596445,2685,2685,2685,2685,0
20241105,115000,7596445,2685,2685,2685,2685,0
20241105,114900,7596445,2685,2680,2685,2680,186
20241105,114800,7097240,2680,2680,2680,2680,0
20241105,114700,7097240,2680,2680,2680,2680,0
20241105,114600,7097240,2680,2680,2680,2680,0
20241105,114500,7097240,2680,2680,2680,2680,0
20241105,114400,7097240,2680,2680,2680,2680,0
20241105,114300,7097240,2680,2680,2680,2680,0
20241105,114200,7097240,2680,2680,2680,2680,0
20241105,114100,7097240,2680,2680,2680,2680,0
20241105,114000,7097240,2680,2680,2680,2680,0
20241105,113900,7097240,2680,2680,2680,2680,2
20241105,113800,7091880,2680,2680,2680,2680,0
20241105,113700,7091880,2680,2680,2680,2680,0
20241105,113600,7091880,2680,2680,2680,2680,0
20241105,113500,7091880,2680,2680,2680,2680,0
20241105,113400,7091880,2680,2680,2680,2680,0
20241105,113300,7091880,2680,2680,2680,2680,1
20241105,113200,7089200,2680,2680,2680,2680,0
20241105,113100,7089200,2680,2680,2680,2680,0
20241105,113000,7089200,2680,2680,2680,2680,0
20241105,112900,7089200,2680,2680,2680,2680,0
20241105,112800,7089200,2680,2680,2680,2680,0
20241105,112700,7089200,2680,2680,2680,2680,78
20241105,112600,6880160,2680,2680,2680,2680,0
20241105,112500,6880160,2680,2680,2680,2680,2
20241105,112400,6874800,2680,2680,2680,2680,0
20241105,112300,6874800,2680,2680,2680,2680,0
20241105,112200,6874800,2680,2680,2680,2680,0
20241105,112100,6874800,2680,2680,2680,2680,0
20241105,112000,6874800,2680,2680,2680,2680,0
20241105,111900,6874800,2680,2680,2680,2680,0
20241105,111800,6874800,2680,2680,2680,2680,0
20241105,111700,6874800,2680,2680,2680,2680,0
20241105,111600,6874800,2680,2680,2680,2680,2
20241105,111500,6869440,2685,2685,2685,2685,0
20241105,111400,6869440,2685,2685,2685,2685,0
20241105,111300,6869440,2685,2685,2685,2685,0
20241105,111200,6869440,2685,2685,2685,2685,0
20241105,111100,6869440,2685,2685,2685,2680,503
20241105,111000,5521385,2680,2680,2680,2680,0
20241105,110900,5521385,2680,2680,2680,2680,0
20241105,110800,5521385,2680,2680,2680,2680,0
20241105,110700,5521385,2680,2680,2680,2680,0
20241105,110600,5521385,2680,2680,2680,2680,0
20241105,110500,5521385,2680,2680,2680,2680,0
20241105,110400,5521385,2680,2680,2680,2680,0
20241105,110300,5521385,2680,2680,2680,2680,0
20241105,110200,5521385,2680,2680,2680,2680,0
20241105,110100,5521385,2680,2680,2680,2680,0
20241105,110000,5521385,2680,2680,2680,2680,12
20241105,105900,5489225,2680,2680,2680,2680,0
20241105,105800,5489225,2680,2680,2680,2680,0
20241105,105700,5489225,2680,2675,2680,2675,32
20241105,105600,5403520,2675,2675,2675,2675,0
20241105,105500,5403520,2675,2675,2675,2675,0
20241105,105400,5403520,2675,2675,2675,2675,0
20241105,105300,5403520,2675,2675,2675,2675,0
20241105,105200,5403520,2675,2675,2675,2675,0
20241105,105100,5403520,2675,2675,2675,2675,0
20241105,105000,5403520,2675,2675,2675,2675,5
20241105,104900,5390145,2675,2675,2675,2675,0
20241105,104800,5390145,2675,2675,2675,2675,0
20241105,104700,5390145,2675,2675,2675,2675,0
20241105,104600,5390145,2675,2675,2675,2675,5
20241105,104500,5376770,2675,2675,2675,2675,0
20241105,104400,5376770,2675,2675,2675,2675,0
20241105,104300,5376770,2675,2675,2675,2675,2
20241105,104200,5371420,2680,2680,2680,2680,0
20241105,104100,5371420,2680,2680,2680,2680,0
20241105,104000,5371420,2680,2680,2680,2680,0
20241105,103900,5371420,2680,2680,2680,2680,0
20241105,103800,5371420,2680,2680,2680,2680,0
20241105,103700,5371420,2680,2680,2680,2680,0
20241105,103600,5371420,2680,2680,2680,2680,0
20241105,103500,5371420,2680,2680,2680,2680,0
20241105,103400,5371420,2680,2680,2680,2680,0
20241105,103300,5371420,2680,2680,2680,2680,0
20241105,103200,5371420,2680,2680,2680,2680,0
20241105,103100,5371420,2680,2680,2680,2680,0
20241105,103000,5371420,2680,2680,2680,2680,0
20241105,102900,5371420,2680,2680,2680,2680,2
20241105,102800,5366060,2680,2680,2680,2680,0
20241105,102700,5366060,2680,2680,2680,2680,0
20241105,102600,5366060,2680,2680,2680,2680,0
20241105,102500,5366060,2680,2680,2680,2680,0
20241105,102400,5366060,2680,2680,2680,2680,1
20241105,102300,5363380,2675,2675,2675,2675,0
20241105,102200,5363380,2675,2675,2675,2675,0
20241105,102100,5363380,2675,2675,2675,2675,0
20241105,102000,5363380,2675,2675,2675,2675,0
20241105,101900,5363380,2675,2675,2675,2675,0
20241105,101800,5363380,2675,2675,2675,2675,20
20241105,101700,5309880,2670,2670,2670,2670,0
20241105,101600,5309880,2670,2670,2670,2670,0
20241105,101500,5309880,2670,2670,2670,2670,0
20241105,101400,5309880,2670,2670,2670,2670,0
20241105,101300,5309880,2670,2670,2670,2670,0
20241105,101200,5309880,2670,2670,2670,2670,0
20241105,101100,5309880,2670,2670,2670,2670,0
20241105,101000,5309880,2670,2670,2670,2670,0
20241105,100900,5309880,2670,2670,2670,2670,0
20241105,100800,5309880,2670,2670,2670,2670,0
20241105,100700,5309880,2670,2670,2670,2670,0
20241105,100600,5309880,2670,2670,2670,2670,0
20241105,100500,5309880,2670,2670,2670,2670,0
20241105,100400,5309880,2670,2670,2670,2670,0
20241105,100300,5309880,2670,2670,2670,2670,3
20241105,100200,5301870,2675,2675,2675,2675,0
20241105,100100,5301870,2675,2675,2675,2675,0
20241105,100000,5301870,2675,2675,2675,2675,0
20241105,095900,5301870,2675,2675,2675,2675,0
20241105,095800,5301870,2675,2675,2675,2675,0
20241105,095700,5301870,2675,2675,2675,2675,0
20241105,095600,5301870,2675,2675,2675,2675,0
20241105,095500,5301870,2675,2675,2675,2675,0
20241105,095400,5301870,2675,2680,2680,2675,3
20241105,095300,5293835,2685,2685,2685,2685,0
20241105,095200,5293835,2685,2685,2685,2685,0
20241105,095100,5293835,2685,2685,2685,2685,0
20241105,095000,5293835,2685,2685,2685,2685,0
20241105,094900,5293835,2685,2685,2685,2685,0
20241105,094800,5293835,2685,2685,2685,2685,0
20241105,094700,5293835,2685,2685,2685,2685,0
20241105,094600,5293835,2685,2685,2685,2685,0
20241105,094500,5293835,2685,2685,2685,2685,10
20241105,094400,5266985,2660,2660,2660,2660,1
20241105,094300,5264325,2685,2685,2685,2685,0
20241105,094200,5264325,2685,2685,2685,2685,2
20241105,094100,5258955,2660,2660,2660,2660,1
20241105,094000,5256295,2680,2680,2680,2680,1
20241105,093900,5253615,2670,2670,2670,2670,0
20241105,093800,5253615,2670,2670,2670,2670,0
20241105,093700,5253615,2670,2670,2670,2670,198
20241105,093600,4724955,2670,2670,2670,2670,2
20241105,093500,4719615,2690,2690,2690,2690,0
20241105,093400,4719615,2690,2690,2690,2690,0
20241105,093300,4719615,2690,2690,2690,2690,0
20241105,093200,4719615,2690,2690,2690,2690,0
20241105,093100,4719615,2690,2690,2690,2690,0
20241105,093000,4719615,2690,2690,2690,2690,0
20241105,092900,4719615,2690,2690,2690,2690,0
20241105,092800,4719615,2690,2690,2690,2690,0
20241105,092700,4719615,2690,2690,2690,2690,0
20241105,092600,4719615,2690,2690,2690,2690,0
20241105,092500,4719615,2690,2690,2690,2690,0
20241105,092400,4719615,2690,2690,2690,2690,2
20241105,092300,4714235,2685,2680,2685,2675,15
20241105,092200,4674020,2690,2690,2690,2690,0
20241105,092100,4674020,2690,2690,2690,2690,1
20241105,092000,4671330,2690,2655,2690,2655,1000
20241105,091900,1989360,2655,2655,2655,2655,0
20241105,091800,1989360,2655,2655,2655,2655,0
20241105,091700,1989360,2655,2655,2655,2655,32
20241105,091600,1904400,2645,2645,2645,2645,0
20241105,091500,1904400,2645,2645,2645,2645,0
20241105,091400,1904400,2645,2645,2645,2645,0
20241105,091300,1904400,2645,2645,2645,2645,0
20241105,091200,1904400,2645,2645,2645,2645,0
20241105,091100,1904400,2645,2645,2645,2645,0
20241105,091000,1904400,2645,2645,2645,2645,0
20241105,090900,1904400,2645,2645,2645,2645,0
20241105,090800,1904400,2645,2645,2645,2645,0
20241105,090700,1904400,2645,2645,2645,2645,0
20241105,090600,1904400,2645,2645,2645,2645,0
20241105,090500,1904400,2645,2645,2645,2645,297
20241105,090400,1118835,2645,2645,2645,2645,1
20241105,090300,1116190,2645,2645,2645,2645,0
20241105,090200,1116190,2645,2645,2645,2645,0
20241105,090100,1116190,2645,2645,2645,2645,308
20241105,090000,301530,2645,2645,2645,2645,114