KissMeData/220180/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,204000,112356555,3245,3245,3245,3245,3690
20241108,203900,112356555,3245,3245,3245,3245,0
20241108,203800,112356555,3245,3245,3245,3245,0
20241108,203700,112356555,3245,3245,3245,3245,0
20241108,203600,112356555,3245,3245,3245,3245,0
20241108,203500,112356555,3245,3245,3245,3245,0
20241108,203400,112356555,3245,3245,3245,3245,0
20241108,203300,112356555,3245,3245,3245,3245,0
20241108,203200,112356555,3245,3245,3245,3245,0
20241108,203100,112356555,3245,3245,3245,3245,0
20241108,203000,112356555,3245,3245,3245,3245,0
20241108,202900,112356555,3245,3245,3245,3245,0
20241108,202800,112356555,3245,3245,3245,3245,0
20241108,202700,112356555,3245,3245,3245,3245,0
20241108,202600,112356555,3245,3245,3245,3245,0
20241108,202500,112356555,3245,3245,3245,3245,0
20241108,202400,112356555,3245,3245,3245,3245,0
20241108,202300,112356555,3245,3245,3245,3245,0
20241108,202200,112356555,3245,3245,3245,3245,0
20241108,202100,112356555,3245,3245,3245,3245,0
20241108,202000,112356555,3245,3245,3245,3245,0
20241108,201900,112356555,3245,3245,3245,3245,0
20241108,201800,112356555,3245,3245,3245,3245,0
20241108,201700,112356555,3245,3245,3245,3245,0
20241108,201600,112356555,3245,3245,3245,3245,0
20241108,201500,112356555,3245,3245,3245,3245,0
20241108,201400,112356555,3245,3245,3245,3245,0
20241108,201300,112356555,3245,3245,3245,3245,0
20241108,201200,112356555,3245,3245,3245,3245,0
20241108,201100,112356555,3245,3245,3245,3245,0
20241108,201000,112356555,3245,3245,3245,3245,3690
20241108,200900,112356555,3245,3245,3245,3245,0
20241108,200800,112356555,3245,3245,3245,3245,0
20241108,200700,112356555,3245,3245,3245,3245,0
20241108,200600,112356555,3245,3245,3245,3245,0
20241108,200500,112356555,3245,3245,3245,3245,0
20241108,200400,112356555,3245,3245,3245,3245,0
20241108,200300,112356555,3245,3245,3245,3245,0
20241108,200200,112356555,3245,3245,3245,3245,0
20241108,200100,112356555,3245,3245,3245,3245,0
20241108,200000,112356555,3245,3245,3245,3245,0
20241108,195900,112356555,3245,3245,3245,3245,0
20241108,195800,112356555,3245,3245,3245,3245,0
20241108,195700,112356555,3245,3245,3245,3245,0
20241108,195600,112356555,3245,3245,3245,3245,0
20241108,195500,112356555,3245,3245,3245,3245,0
20241108,195400,112356555,3245,3245,3245,3245,0
20241108,195300,112356555,3245,3245,3245,3245,0
20241108,195200,112356555,3245,3245,3245,3245,0
20241108,195100,112356555,3245,3245,3245,3245,0
20241108,195000,112356555,3245,3245,3245,3245,0
20241108,194900,112356555,3245,3245,3245,3245,0
20241108,194800,112356555,3245,3245,3245,3245,0
20241108,194700,112356555,3245,3245,3245,3245,0
20241108,194600,112356555,3245,3245,3245,3245,0
20241108,194500,112356555,3245,3245,3245,3245,0
20241108,194400,112356555,3245,3245,3245,3245,0
20241108,194300,112356555,3245,3245,3245,3245,0
20241108,194200,112356555,3245,3245,3245,3245,0
20241108,194100,112356555,3245,3245,3245,3245,0
20241108,194000,112356555,3245,3245,3245,3245,3690
20241108,193900,112356555,3245,3245,3245,3245,0
20241108,193800,112356555,3245,3245,3245,3245,0
20241108,193700,112356555,3245,3245,3245,3245,0
20241108,193600,112356555,3245,3245,3245,3245,0
20241108,193500,112356555,3245,3245,3245,3245,0
20241108,193400,112356555,3245,3245,3245,3245,0
20241108,193300,112356555,3245,3245,3245,3245,0
20241108,193200,112356555,3245,3245,3245,3245,0
20241108,193100,112356555,3245,3245,3245,3245,0
20241108,193000,112356555,3245,3245,3245,3245,0
20241108,192900,112356555,3245,3245,3245,3245,0
20241108,192800,112356555,3245,3245,3245,3245,0
20241108,192700,112356555,3245,3245,3245,3245,0
20241108,192600,112356555,3245,3245,3245,3245,0
20241108,192500,112356555,3245,3245,3245,3245,0
20241108,192400,112356555,3245,3245,3245,3245,0
20241108,192300,112356555,3245,3245,3245,3245,0
20241108,192200,112356555,3245,3245,3245,3245,0
20241108,192100,112356555,3245,3245,3245,3245,0
20241108,192000,112356555,3245,3245,3245,3245,0
20241108,191900,112356555,3245,3245,3245,3245,0
20241108,191800,112356555,3245,3245,3245,3245,0
20241108,191700,112356555,3245,3245,3245,3245,0
20241108,191600,112356555,3245,3245,3245,3245,0
20241108,191500,112356555,3245,3245,3245,3245,0
20241108,191400,112356555,3245,3245,3245,3245,0
20241108,191300,112356555,3245,3245,3245,3245,0
20241108,191200,112356555,3245,3245,3245,3245,0
20241108,191100,112356555,3245,3245,3245,3245,0
20241108,191000,112356555,3245,3245,3245,3245,3690
20241108,190900,112356555,3245,3245,3245,3245,0
20241108,190800,112356555,3245,3245,3245,3245,0
20241108,190700,112356555,3245,3245,3245,3245,0
20241108,190600,112356555,3245,3245,3245,3245,0
20241108,190500,112356555,3245,3245,3245,3245,0
20241108,190400,112356555,3245,3245,3245,3245,0
20241108,190300,112356555,3245,3245,3245,3245,0
20241108,190200,112356555,3245,3245,3245,3245,0
20241108,190100,112356555,3245,3245,3245,3245,0
20241108,190000,112356555,3245,3245,3245,3245,0
20241108,185900,112356555,3245,3245,3245,3245,0
20241108,185800,112356555,3245,3245,3245,3245,0
20241108,185700,112356555,3245,3245,3245,3245,0
20241108,185600,112356555,3245,3245,3245,3245,0
20241108,185500,112356555,3245,3245,3245,3245,0
20241108,185400,112356555,3245,3245,3245,3245,0
20241108,185300,112356555,3245,3245,3245,3245,0
20241108,185200,112356555,3245,3245,3245,3245,0
20241108,185100,112356555,3245,3245,3245,3245,0
20241108,185000,112356555,3245,3245,3245,3245,0
20241108,184900,112356555,3245,3245,3245,3245,0
20241108,184800,112356555,3245,3245,3245,3245,0
20241108,184700,112356555,3245,3245,3245,3245,0
20241108,184600,112356555,3245,3245,3245,3245,0
20241108,184500,112356555,3245,3245,3245,3245,0
20241108,184400,112356555,3245,3245,3245,3245,0
20241108,184300,112356555,3245,3245,3245,3245,0
20241108,184200,112356555,3245,3245,3245,3245,0
20241108,184100,112356555,3245,3245,3245,3245,0
20241108,184000,112356555,3245,3245,3245,3245,3690
20241108,183900,112356555,3245,3245,3245,3245,0
20241108,183800,112356555,3245,3245,3245,3245,0
20241108,183700,112356555,3245,3245,3245,3245,0
20241108,183600,112356555,3245,3245,3245,3245,0
20241108,183500,112356555,3245,3245,3245,3245,0
20241108,183400,112356555,3245,3245,3245,3245,0
20241108,183300,112356555,3245,3245,3245,3245,0
20241108,183200,112356555,3245,3245,3245,3245,0
20241108,183100,112356555,3245,3245,3245,3245,0
20241108,183000,112356555,3245,3245,3245,3245,0
20241108,182900,112356555,3245,3245,3245,3245,0
20241108,182800,112356555,3245,3245,3245,3245,0
20241108,182700,112356555,3245,3245,3245,3245,0
20241108,182600,112356555,3245,3245,3245,3245,0
20241108,182500,112356555,3245,3245,3245,3245,0
20241108,182400,112356555,3245,3245,3245,3245,0
20241108,182300,112356555,3245,3245,3245,3245,0
20241108,182200,112356555,3245,3245,3245,3245,0
20241108,182100,112356555,3245,3245,3245,3245,0
20241108,182000,112356555,3245,3245,3245,3245,0
20241108,181900,112356555,3245,3245,3245,3245,0
20241108,181800,112356555,3245,3245,3245,3245,0
20241108,181700,112356555,3245,3245,3245,3245,0
20241108,181600,112356555,3245,3245,3245,3245,0
20241108,181500,112356555,3245,3245,3245,3245,0
20241108,181400,112356555,3245,3245,3245,3245,0
20241108,181300,112356555,3245,3245,3245,3245,0
20241108,181200,112356555,3245,3245,3245,3245,0
20241108,181100,112356555,3245,3245,3245,3245,0
20241108,181000,112356555,3245,3245,3245,3245,3690
20241108,180900,112356555,3245,3245,3245,3245,0
20241108,180800,112356555,3245,3245,3245,3245,0
20241108,180700,112356555,3245,3245,3245,3245,0
20241108,180600,112356555,3245,3245,3245,3245,0
20241108,180500,112356555,3245,3245,3245,3245,0
20241108,180400,112356555,3245,3245,3245,3245,0
20241108,180300,112356555,3245,3245,3245,3245,0
20241108,180200,112356555,3245,3245,3245,3245,0
20241108,180100,112356555,3245,3245,3245,3245,0
20241108,180000,112356555,3245,3245,3245,3245,0
20241108,175900,112356555,3245,3245,3245,3245,0
20241108,175800,112356555,3245,3245,3245,3245,0
20241108,175700,112356555,3245,3245,3245,3245,0
20241108,175600,112356555,3245,3245,3245,3245,0
20241108,175500,112356555,3245,3245,3245,3245,0
20241108,175400,112356555,3245,3245,3245,3245,0
20241108,175300,112356555,3245,3245,3245,3245,0
20241108,175200,112356555,3245,3245,3245,3245,0
20241108,175100,112356555,3245,3245,3245,3245,0
20241108,175000,112356555,3245,3245,3245,3245,0
20241108,174900,112356555,3245,3245,3245,3245,0
20241108,174800,112356555,3245,3245,3245,3245,0
20241108,174700,112356555,3245,3245,3245,3245,0
20241108,174600,112356555,3245,3245,3245,3245,0
20241108,174500,112356555,3245,3245,3245,3245,0
20241108,174400,112356555,3245,3245,3245,3245,0
20241108,174300,112356555,3245,3245,3245,3245,0
20241108,174200,112356555,3245,3245,3245,3245,0
20241108,174100,112356555,3245,3245,3245,3245,0
20241108,174000,112356555,3245,3245,3245,3245,3690
20241108,173900,112356555,3245,3245,3245,3245,0
20241108,173800,112356555,3245,3245,3245,3245,0
20241108,173700,112356555,3245,3245,3245,3245,0
20241108,173600,112356555,3245,3245,3245,3245,0
20241108,173500,112356555,3245,3245,3245,3245,0
20241108,173400,112356555,3245,3245,3245,3245,0
20241108,173300,112356555,3245,3245,3245,3245,0
20241108,173200,112356555,3245,3245,3245,3245,0
20241108,173100,112356555,3245,3245,3245,3245,0
20241108,173000,112356555,3245,3245,3245,3245,0
20241108,172900,112356555,3245,3245,3245,3245,0
20241108,172800,112356555,3245,3245,3245,3245,0
20241108,172700,112356555,3245,3245,3245,3245,0
20241108,172600,112356555,3245,3245,3245,3245,0
20241108,172500,112356555,3245,3245,3245,3245,0
20241108,172400,112356555,3245,3245,3245,3245,0
20241108,172300,112356555,3245,3245,3245,3245,0
20241108,172200,112356555,3245,3245,3245,3245,0
20241108,172100,112356555,3245,3245,3245,3245,0
20241108,172000,112356555,3245,3245,3245,3245,0
20241108,171900,112356555,3245,3245,3245,3245,0
20241108,171800,112356555,3245,3245,3245,3245,0
20241108,171700,112356555,3245,3245,3245,3245,0
20241108,171600,112356555,3245,3245,3245,3245,0
20241108,171500,112356555,3245,3245,3245,3245,0
20241108,171400,112356555,3245,3245,3245,3245,0
20241108,171300,112356555,3245,3245,3245,3245,0
20241108,171200,112356555,3245,3245,3245,3245,0
20241108,171100,112356555,3245,3245,3245,3245,0
20241108,171000,112356555,3245,3245,3245,3245,3690
20241108,170900,112356555,3245,3245,3245,3245,0
20241108,170800,112356555,3245,3245,3245,3245,0
20241108,170700,112356555,3245,3245,3245,3245,0
20241108,170600,112356555,3245,3245,3245,3245,0
20241108,170500,112356555,3245,3245,3245,3245,0
20241108,170400,112356555,3245,3245,3245,3245,0
20241108,170300,112356555,3245,3245,3245,3245,0
20241108,170200,112356555,3245,3245,3245,3245,0
20241108,170100,112356555,3245,3245,3245,3245,0
20241108,170000,112356555,3245,3245,3245,3245,0
20241108,165900,112356555,3245,3245,3245,3245,0
20241108,165800,112356555,3245,3245,3245,3245,0
20241108,165700,112356555,3245,3245,3245,3245,0
20241108,165600,112356555,3245,3245,3245,3245,0
20241108,165500,112356555,3245,3245,3245,3245,0
20241108,165400,112356555,3245,3245,3245,3245,0
20241108,165300,112356555,3245,3245,3245,3245,0
20241108,165200,112356555,3245,3245,3245,3245,0
20241108,165100,112356555,3245,3245,3245,3245,0
20241108,165000,112356555,3245,3245,3245,3245,0
20241108,164900,112356555,3245,3245,3245,3245,0
20241108,164800,112356555,3245,3245,3245,3245,0
20241108,164700,112356555,3245,3245,3245,3245,0
20241108,164600,112356555,3245,3245,3245,3245,0
20241108,164500,112356555,3245,3245,3245,3245,0
20241108,164400,112356555,3245,3245,3245,3245,0
20241108,164300,112356555,3245,3245,3245,3245,0
20241108,164200,112356555,3245,3245,3245,3245,0
20241108,164100,112356555,3245,3245,3245,3245,0
20241108,164000,112356555,3245,3245,3245,3245,3690
20241108,163900,112356555,3245,3245,3245,3245,0
20241108,163800,112356555,3245,3245,3245,3245,0
20241108,163700,112356555,3245,3245,3245,3245,0
20241108,163600,112356555,3245,3245,3245,3245,0
20241108,163500,112356555,3245,3245,3245,3245,0
20241108,163400,112356555,3245,3245,3245,3245,0
20241108,163300,112356555,3245,3245,3245,3245,0
20241108,163200,112356555,3245,3245,3245,3245,0
20241108,163100,112356555,3245,3245,3245,3245,0
20241108,163000,112356555,3245,3245,3245,3245,0
20241108,162900,112356555,3245,3245,3245,3245,0
20241108,162800,112356555,3245,3245,3245,3245,0
20241108,162700,112356555,3245,3245,3245,3245,0
20241108,162600,112356555,3245,3245,3245,3245,0
20241108,162500,112356555,3245,3245,3245,3245,0
20241108,162400,112356555,3245,3245,3245,3245,0
20241108,162300,112356555,3245,3245,3245,3245,0
20241108,162200,112356555,3245,3245,3245,3245,0
20241108,162100,112356555,3245,3245,3245,3245,0
20241108,162000,112356555,3245,3245,3245,3245,0
20241108,161900,112356555,3245,3245,3245,3245,0
20241108,161800,112356555,3245,3245,3245,3245,0
20241108,161700,112356555,3245,3245,3245,3245,0
20241108,161600,112356555,3245,3245,3245,3245,0
20241108,161500,112356555,3245,3245,3245,3245,0
20241108,161400,112356555,3245,3245,3245,3245,0
20241108,161300,112356555,3245,3245,3245,3245,0
20241108,161200,112356555,3245,3245,3245,3245,0
20241108,161100,112356555,3245,3245,3245,3245,0
20241108,161000,112356555,3245,3245,3245,3245,3690
20241108,160900,112356555,3245,3245,3245,3245,0
20241108,160800,112356555,3245,3245,3245,3245,0
20241108,160700,112356555,3245,3245,3245,3245,0
20241108,160600,112356555,3245,3245,3245,3245,0
20241108,160500,112356555,3245,3245,3245,3245,0
20241108,160400,112356555,3245,3245,3245,3245,0
20241108,160300,112356555,3245,3245,3245,3245,0
20241108,160200,112356555,3245,3245,3245,3245,0
20241108,160100,112356555,3245,3245,3245,3245,0
20241108,160000,112356555,3245,3245,3245,3245,0
20241108,155900,112356555,3245,3245,3245,3245,0
20241108,155800,112356555,3245,3245,3245,3245,0
20241108,155700,112356555,3245,3245,3245,3245,0
20241108,155600,112356555,3245,3245,3245,3245,0
20241108,155500,112356555,3245,3245,3245,3245,0
20241108,155400,112356555,3245,3245,3245,3245,0
20241108,155300,112356555,3245,3245,3245,3245,0
20241108,155200,112356555,3245,3245,3245,3245,0
20241108,155100,112356555,3245,3245,3245,3245,0
20241108,155000,112356555,3245,3245,3245,3245,0
20241108,154900,112356555,3245,3245,3245,3245,0
20241108,154800,112356555,3245,3245,3245,3245,0
20241108,154700,112356555,3245,3245,3245,3245,0
20241108,154600,112356555,3245,3245,3245,3245,0
20241108,154500,112356555,3245,3245,3245,3245,0
20241108,154400,112356555,3245,3245,3245,3245,0
20241108,154300,112356555,3245,3245,3245,3245,0
20241108,154200,112356555,3245,3245,3245,3245,0
20241108,154100,112356555,3245,3245,3245,3245,0
20241108,154000,112356555,3245,3245,3245,3245,3690
20241108,153900,112356555,3245,3245,3245,3245,0
20241108,153800,112356555,3245,3245,3245,3245,0
20241108,153700,112356555,3245,3245,3245,3245,0
20241108,153600,112356555,3245,3245,3245,3245,0
20241108,153500,112356555,3245,3245,3245,3245,0
20241108,153400,112356555,3245,3245,3245,3245,0
20241108,153300,112356555,3245,3245,3245,3245,0
20241108,153200,112356555,3245,3245,3245,3245,0
20241108,153100,112356555,3245,3245,3245,3245,0
20241108,153000,112356555,3245,3245,3245,3245,3690
20241108,152900,100382505,3245,3245,3245,3245,0
20241108,152800,100382505,3245,3245,3245,3245,0
20241108,152700,100382505,3245,3245,3245,3245,0
20241108,152600,100382505,3245,3245,3245,3245,0
20241108,152500,100382505,3245,3245,3245,3245,0
20241108,152400,100382505,3245,3245,3245,3245,0
20241108,152300,100382505,3245,3245,3245,3245,0
20241108,152200,100382505,3245,3245,3245,3245,0
20241108,152100,100382505,3245,3245,3245,3245,0
20241108,152000,100382505,3245,3245,3245,3245,0
20241108,151900,100382505,3245,3210,3250,3210,1005
20241108,151800,97132035,3210,3210,3210,3210,0
20241108,151700,97132035,3210,3210,3210,3210,0
20241108,151600,97132035,3210,3210,3210,3210,0
20241108,151500,97132035,3210,3210,3210,3210,0
20241108,151400,97132035,3210,3210,3210,3210,0
20241108,151300,97132035,3210,3210,3210,3210,0
20241108,151200,97132035,3210,3210,3210,3210,0
20241108,151100,97132035,3210,3210,3210,3210,0
20241108,151000,97132035,3210,3210,3210,3210,0
20241108,150900,97132035,3210,3210,3210,3210,0
20241108,150800,97132035,3210,3210,3210,3210,0
20241108,150700,97132035,3210,3210,3210,3210,0
20241108,150600,97132035,3210,3210,3210,3210,0
20241108,150500,97132035,3210,3210,3210,3210,0
20241108,150400,97132035,3210,3210,3210,3210,0
20241108,150300,97132035,3210,3210,3210,3210,0
20241108,150200,97132035,3210,3210,3210,3210,0
20241108,150100,97132035,3210,3210,3210,3210,0
20241108,150000,97132035,3210,3210,3210,3210,0
20241108,145900,97132035,3210,3210,3210,3210,0
20241108,145800,97132035,3210,3210,3210,3210,200
20241108,145700,96490035,3205,3205,3205,3205,0
20241108,145600,96490035,3205,3205,3205,3205,0
20241108,145500,96490035,3205,3205,3205,3205,0
20241108,145400,96490035,3205,3205,3205,3205,0
20241108,145300,96490035,3205,3205,3205,3205,0
20241108,145200,96490035,3205,3205,3205,3205,0
20241108,145100,96490035,3205,3205,3205,3205,0
20241108,145000,96490035,3205,3205,3205,3205,0
20241108,144900,96490035,3205,3205,3205,3205,2
20241108,144800,96483625,3215,3215,3215,3215,0
20241108,144700,96483625,3215,3215,3215,3215,0
20241108,144600,96483625,3215,3215,3215,3215,0
20241108,144500,96483625,3215,3215,3215,3215,0
20241108,144400,96483625,3215,3215,3215,3215,0
20241108,144300,96483625,3215,3215,3215,3215,0
20241108,144200,96483625,3215,3215,3215,3215,0
20241108,144100,96483625,3215,3215,3215,3215,0
20241108,144000,96483625,3215,3215,3215,3215,0
20241108,143900,96483625,3215,3215,3215,3215,0
20241108,143800,96483625,3215,3215,3215,3215,0
20241108,143700,96483625,3215,3215,3215,3215,0
20241108,143600,96483625,3215,3215,3215,3215,0
20241108,143500,96483625,3215,3215,3215,3215,0
20241108,143400,96483625,3215,3215,3215,3215,0
20241108,143300,96483625,3215,3215,3215,3215,0
20241108,143200,96483625,3215,3215,3215,3215,0
20241108,143100,96483625,3215,3215,3215,3215,0
20241108,143000,96483625,3215,3215,3215,3215,0
20241108,142900,96483625,3215,3215,3215,3215,0
20241108,142800,96483625,3215,3215,3215,3215,0
20241108,142700,96483625,3215,3215,3215,3215,1257
20241108,142600,92442370,3210,3210,3210,3210,0
20241108,142500,92442370,3210,3215,3215,3210,18
20241108,142400,92384545,3240,3240,3240,3240,0
20241108,142300,92384545,3240,3240,3240,3240,0
20241108,142200,92384545,3240,3240,3240,3240,0
20241108,142100,92384545,3240,3195,3240,3195,3745
20241108,142000,80340350,3180,3185,3185,3180,2900
20241108,141900,71116845,3195,3195,3195,3195,0
20241108,141800,71116845,3195,3195,3195,3195,0
20241108,141700,71116845,3195,3195,3195,3195,0
20241108,141600,71116845,3195,3195,3195,3195,0
20241108,141500,71116845,3195,3195,3195,3195,0
20241108,141400,71116845,3195,3195,3195,3195,0
20241108,141300,71116845,3195,3195,3195,3195,0
20241108,141200,71116845,3195,3195,3195,3195,0
20241108,141100,71116845,3195,3195,3195,3195,0
20241108,141000,71116845,3195,3195,3195,3195,0
20241108,140900,71116845,3195,3195,3195,3195,0
20241108,140800,71116845,3195,3195,3195,3195,0
20241108,140700,71116845,3195,3195,3195,3195,0
20241108,140600,71116845,3195,3195,3195,3195,0
20241108,140500,71116845,3195,3195,3195,3195,0
20241108,140400,71116845,3195,3195,3195,3195,0
20241108,140300,71116845,3195,3195,3195,3195,1
20241108,140200,71113650,3180,3180,3180,3180,0
20241108,140100,71113650,3180,3180,3180,3180,0
20241108,140000,71113650,3180,3190,3190,3180,4393
20241108,135900,57138270,3195,3195,3195,3195,0
20241108,135800,57138270,3195,3195,3195,3195,0
20241108,135700,57138270,3195,3195,3195,3195,0
20241108,135600,57138270,3195,3195,3195,3195,0
20241108,135500,57138270,3195,3195,3195,3195,0
20241108,135400,57138270,3195,3195,3195,3195,0
20241108,135300,57138270,3195,3195,3195,3195,0
20241108,135200,57138270,3195,3195,3195,3195,0
20241108,135100,57138270,3195,3195,3195,3195,0
20241108,135000,57138270,3195,3195,3195,3195,0
20241108,134900,57138270,3195,3195,3195,3195,0
20241108,134800,57138270,3195,3195,3195,3195,0
20241108,134700,57138270,3195,3195,3195,3195,0
20241108,134600,57138270,3195,3195,3195,3195,1
20241108,134500,57135075,3190,3190,3190,3190,0
20241108,134400,57135075,3190,3190,3190,3190,0
20241108,134300,57135075,3190,3190,3190,3190,0
20241108,134200,57135075,3190,3190,3190,3190,0
20241108,134100,57135075,3190,3190,3190,3190,0
20241108,134000,57135075,3190,3190,3190,3190,0
20241108,133900,57135075,3190,3190,3190,3190,0
20241108,133800,57135075,3190,3190,3190,3190,0
20241108,133700,57135075,3190,3190,3190,3190,1352
20241108,133600,52822195,3195,3195,3195,3195,0
20241108,133500,52822195,3195,3195,3195,3195,1
20241108,133400,52819000,3190,3190,3190,3190,232
20241108,133300,52078920,3195,3195,3195,3195,0
20241108,133200,52078920,3195,3195,3195,3195,0
20241108,133100,52078920,3195,3195,3195,3195,0
20241108,133000,52078920,3195,3195,3195,3195,0
20241108,132900,52078920,3195,3195,3195,3195,0
20241108,132800,52078920,3195,3195,3195,3195,1
20241108,132700,52075725,3195,3195,3195,3195,0
20241108,132600,52075725,3195,3195,3195,3195,0
20241108,132500,52075725,3195,3195,3195,3195,0
20241108,132400,52075725,3195,3195,3195,3195,0
20241108,132300,52075725,3195,3195,3195,3195,1
20241108,132200,52072530,3195,3195,3195,3195,1
20241108,132100,52069335,3190,3190,3190,3190,68
20241108,132000,51852415,3190,3190,3190,3190,0
20241108,131900,51852415,3190,3190,3190,3190,0
20241108,131800,51852415,3190,3190,3190,3190,0
20241108,131700,51852415,3190,3190,3190,3190,0
20241108,131600,51852415,3190,3190,3190,3190,0
20241108,131500,51852415,3190,3190,3190,3190,0
20241108,131400,51852415,3190,3190,3190,3190,0
20241108,131300,51852415,3190,3190,3190,3190,0
20241108,131200,51852415,3190,3190,3190,3190,0
20241108,131100,51852415,3190,3190,3190,3190,0
20241108,131000,51852415,3190,3190,3190,3190,0
20241108,130900,51852415,3190,3190,3190,3190,0
20241108,130800,51852415,3190,3190,3190,3190,0
20241108,130700,51852415,3190,3190,3190,3190,0
20241108,130600,51852415,3190,3190,3190,3190,0
20241108,130500,51852415,3190,3190,3190,3190,0
20241108,130400,51852415,3190,3190,3190,3190,0
20241108,130300,51852415,3190,3190,3190,3190,1
20241108,130200,51849225,3190,3190,3190,3190,0
20241108,130100,51849225,3190,3190,3190,3190,0
20241108,130000,51849225,3190,3190,3190,3190,0
20241108,125900,51849225,3190,3190,3190,3190,0
20241108,125800,51849225,3190,3190,3190,3190,0
20241108,125700,51849225,3190,3190,3190,3190,0
20241108,125600,51849225,3190,3190,3190,3190,63
20241108,125500,51648255,3190,3190,3190,3190,1
20241108,125400,51645065,3180,3180,3180,3180,14
20241108,125300,51600545,3190,3190,3190,3190,0
20241108,125200,51600545,3190,3190,3190,3190,0
20241108,125100,51600545,3190,3190,3190,3190,0
20241108,125000,51600545,3190,3190,3190,3190,0
20241108,124900,51600545,3190,3190,3190,3190,0
20241108,124800,51600545,3190,3190,3190,3190,0
20241108,124700,51600545,3190,3190,3190,3190,0
20241108,124600,51600545,3190,3190,3190,3190,0
20241108,124500,51600545,3190,3190,3190,3190,0
20241108,124400,51600545,3190,3190,3190,3190,0
20241108,124300,51600545,3190,3190,3190,3190,0
20241108,124200,51600545,3190,3190,3190,3190,0
20241108,124100,51600545,3190,3190,3190,3190,0
20241108,124000,51600545,3190,3190,3190,3190,0
20241108,123900,51600545,3190,3190,3190,3190,0
20241108,123800,51600545,3190,3190,3190,3190,0
20241108,123700,51600545,3190,3190,3190,3190,0
20241108,123600,51600545,3190,3190,3190,3190,0
20241108,123500,51600545,3190,3190,3190,3190,0
20241108,123400,51600545,3190,3190,3190,3190,0
20241108,123300,51600545,3190,3190,3190,3190,15
20241108,123200,51552695,3175,3175,3175,3175,0
20241108,123100,51552695,3175,3175,3175,3175,0
20241108,123000,51552695,3175,3175,3175,3175,0
20241108,122900,51552695,3175,3175,3175,3175,0
20241108,122800,51552695,3175,3180,3180,3175,150
20241108,122700,51076435,3180,3180,3180,3180,500
20241108,122600,49486435,3190,3190,3190,3190,0
20241108,122500,49486435,3190,3190,3190,3190,0
20241108,122400,49486435,3190,3190,3190,3190,0
20241108,122300,49486435,3190,3190,3190,3190,0
20241108,122200,49486435,3190,3190,3190,3190,0
20241108,122100,49486435,3190,3190,3190,3190,0
20241108,122000,49486435,3190,3190,3190,3190,0
20241108,121900,49486435,3190,3190,3190,3190,1
20241108,121800,49483245,3190,3190,3190,3190,0
20241108,121700,49483245,3190,3190,3190,3190,0
20241108,121600,49483245,3190,3190,3190,3190,0
20241108,121500,49483245,3190,3190,3190,3190,0
20241108,121400,49483245,3190,3190,3190,3190,0
20241108,121300,49483245,3190,3190,3190,3190,0
20241108,121200,49483245,3190,3190,3190,3190,51
20241108,121100,49320555,3190,3190,3190,3190,0
20241108,121000,49320555,3190,3190,3190,3190,0
20241108,120900,49320555,3190,3190,3190,3190,0
20241108,120800,49320555,3190,3190,3190,3190,0
20241108,120700,49320555,3190,3190,3190,3190,0
20241108,120600,49320555,3190,3190,3190,3190,1
20241108,120500,49317365,3200,3200,3200,3200,0
20241108,120400,49317365,3200,3200,3200,3200,0
20241108,120300,49317365,3200,3200,3200,3200,0
20241108,120200,49317365,3200,3200,3200,3200,0
20241108,120100,49317365,3200,3200,3200,3200,0
20241108,120000,49317365,3200,3200,3200,3200,0
20241108,115900,49317365,3200,3200,3200,3200,0
20241108,115800,49317365,3200,3200,3200,3200,0
20241108,115700,49317365,3200,3200,3200,3200,0
20241108,115600,49317365,3200,3200,3200,3200,0
20241108,115500,49317365,3200,3200,3200,3200,0
20241108,115400,49317365,3200,3200,3200,3200,0
20241108,115300,49317365,3200,3200,3200,3200,1
20241108,115200,49314165,3200,3200,3200,3200,0
20241108,115100,49314165,3200,3200,3200,3200,0
20241108,115000,49314165,3200,3200,3200,3200,0
20241108,114900,49314165,3200,3200,3200,3200,0
20241108,114800,49314165,3200,3200,3200,3200,0
20241108,114700,49314165,3200,3200,3200,3200,0
20241108,114600,49314165,3200,3200,3200,3200,1
20241108,114500,49310965,3200,3200,3200,3200,0
20241108,114400,49310965,3200,3200,3200,3200,0
20241108,114300,49310965,3200,3200,3200,3200,1
20241108,114200,49307765,3175,3175,3175,3175,0
20241108,114100,49307765,3175,3175,3175,3175,0
20241108,114000,49307765,3175,3190,3190,3175,2500
20241108,113900,41357205,3190,3190,3190,3190,0
20241108,113800,41357205,3190,3190,3190,3190,0
20241108,113700,41357205,3190,3190,3190,3190,0
20241108,113600,41357205,3190,3190,3190,3190,0
20241108,113500,41357205,3190,3190,3190,3190,0
20241108,113400,41357205,3190,3190,3190,3190,0
20241108,113300,41357205,3190,3190,3190,3190,0
20241108,113200,41357205,3190,3190,3190,3190,0
20241108,113100,41357205,3190,3190,3190,3190,0
20241108,113000,41357205,3190,3190,3190,3190,0
20241108,112900,41357205,3190,3190,3190,3190,0
20241108,112800,41357205,3190,3190,3190,3190,0
20241108,112700,41357205,3190,3190,3190,3190,0
20241108,112600,41357205,3190,3190,3190,3190,0
20241108,112500,41357205,3190,3190,3190,3190,0
20241108,112400,41357205,3190,3190,3190,3190,0
20241108,112300,41357205,3190,3190,3190,3190,0
20241108,112200,41357205,3190,3190,3190,3190,0
20241108,112100,41357205,3190,3190,3190,3190,0
20241108,112000,41357205,3190,3190,3190,3190,0
20241108,111900,41357205,3190,3190,3190,3190,0
20241108,111800,41357205,3190,3190,3190,3190,0
20241108,111700,41357205,3190,3190,3190,3190,0
20241108,111600,41357205,3190,3190,3190,3190,0
20241108,111500,41357205,3190,3190,3190,3190,0
20241108,111400,41357205,3190,3190,3190,3190,0
20241108,111300,41357205,3190,3190,3190,3190,0
20241108,111200,41357205,3190,3190,3190,3190,0
20241108,111100,41357205,3190,3190,3190,3190,0
20241108,111000,41357205,3190,3190,3190,3190,0
20241108,110900,41357205,3190,3190,3190,3190,90
20241108,110800,41070105,3190,3195,3195,3190,100
20241108,110700,40750720,3195,3195,3195,3195,0
20241108,110600,40750720,3195,3195,3195,3195,0
20241108,110500,40750720,3195,3195,3195,3195,0
20241108,110400,40750720,3195,3195,3195,3195,0
20241108,110300,40750720,3195,3195,3195,3195,50
20241108,110200,40590970,3195,3195,3195,3195,0
20241108,110100,40590970,3195,3195,3195,3195,0
20241108,110000,40590970,3195,3195,3195,3195,0
20241108,105900,40590970,3195,3195,3195,3195,0
20241108,105800,40590970,3195,3195,3195,3195,0
20241108,105700,40590970,3195,3205,3205,3195,50
20241108,105600,40430865,3205,3205,3205,3205,0
20241108,105500,40430865,3205,3205,3205,3205,0
20241108,105400,40430865,3205,3205,3205,3205,0
20241108,105300,40430865,3205,3205,3205,3205,0
20241108,105200,40430865,3205,3205,3205,3205,50
20241108,105100,40270615,3215,3215,3215,3215,0
20241108,105000,40270615,3215,3215,3215,3215,0
20241108,104900,40270615,3215,3215,3215,3215,0
20241108,104800,40270615,3215,3215,3215,3215,0
20241108,104700,40270615,3215,3215,3215,3215,0
20241108,104600,40270615,3215,3215,3215,3215,0
20241108,104500,40270615,3215,3215,3215,3215,0
20241108,104400,40270615,3215,3215,3215,3215,0
20241108,104300,40270615,3215,3215,3215,3215,0
20241108,104200,40270615,3215,3215,3215,3215,0
20241108,104100,40270615,3215,3215,3215,3215,0
20241108,104000,40270615,3215,3215,3215,3215,0
20241108,103900,40270615,3215,3215,3215,3215,0
20241108,103800,40270615,3215,3215,3215,3215,0
20241108,103700,40270615,3215,3215,3215,3215,0
20241108,103600,40270615,3215,3215,3215,3215,0
20241108,103500,40270615,3215,3215,3215,3215,0
20241108,103400,40270615,3215,3215,3215,3215,0
20241108,103300,40270615,3215,3215,3215,3215,0
20241108,103200,40270615,3215,3215,3215,3215,0
20241108,103100,40270615,3215,3215,3215,3215,0
20241108,103000,40270615,3215,3215,3215,3215,0
20241108,102900,40270615,3215,3215,3215,3215,0
20241108,102800,40270615,3215,3215,3215,3215,0
20241108,102700,40270615,3215,3215,3215,3215,0
20241108,102600,40270615,3215,3215,3215,3215,0
20241108,102500,40270615,3215,3215,3215,3215,1
20241108,102400,40267400,3210,3210,3210,3210,0
20241108,102300,40267400,3210,3210,3210,3210,0
20241108,102200,40267400,3210,3210,3210,3210,0
20241108,102100,40267400,3210,3210,3210,3210,34
20241108,102000,40158260,3215,3215,3215,3215,0
20241108,101900,40158260,3215,3215,3215,3215,0
20241108,101800,40158260,3215,3215,3215,3215,0
20241108,101700,40158260,3215,3215,3215,3215,0
20241108,101600,40158260,3215,3215,3215,3215,0
20241108,101500,40158260,3215,3215,3215,3215,0
20241108,101400,40158260,3215,3215,3215,3215,114
20241108,101300,39791750,3215,3215,3215,3215,300
20241108,101200,38827250,3215,3215,3215,3215,0
20241108,101100,38827250,3215,3215,3215,3215,0
20241108,101000,38827250,3215,3215,3215,3215,0
20241108,100900,38827250,3215,3215,3215,3215,0
20241108,100800,38827250,3215,3215,3215,3215,0
20241108,100700,38827250,3215,3215,3215,3215,0
20241108,100600,38827250,3215,3215,3215,3215,0
20241108,100500,38827250,3215,3215,3215,3215,0
20241108,100400,38827250,3215,3215,3215,3215,0
20241108,100300,38827250,3215,3215,3215,3215,1
20241108,100200,38824035,3215,3215,3215,3215,1
20241108,100100,38820820,3215,3215,3215,3215,0
20241108,100000,38820820,3215,3215,3215,3215,0
20241108,095900,38820820,3215,3215,3215,3215,0
20241108,095800,38820820,3215,3215,3215,3215,0
20241108,095700,38820820,3215,3215,3215,3215,0
20241108,095600,38820820,3215,3215,3215,3215,14
20241108,095500,38775810,3235,3235,3235,3235,0
20241108,095400,38775810,3235,3235,3235,3235,0
20241108,095300,38775810,3235,3230,3235,3230,706
20241108,095200,36492055,3235,3235,3235,3235,0
20241108,095100,36492055,3235,3235,3235,3235,0
20241108,095000,36492055,3235,3235,3235,3235,0
20241108,094900,36492055,3235,3235,3235,3235,0
20241108,094800,36492055,3235,3235,3235,3235,0
20241108,094700,36492055,3235,3215,3235,3215,80
20241108,094600,36233845,3215,3215,3215,3215,2
20241108,094500,36227415,3215,3215,3215,3215,1
20241108,094400,36224200,3215,3215,3215,3215,1
20241108,094300,36220985,3215,3215,3215,3215,0
20241108,094200,36220985,3215,3215,3215,3215,5
20241108,094100,36204910,3215,3205,3215,3205,20
20241108,094000,36140750,3205,3190,3205,3190,3416
20241108,093900,25243535,3190,3190,3190,3190,1
20241108,093800,25240345,3190,3190,3190,3190,0
20241108,093700,25240345,3190,3190,3190,3190,0
20241108,093600,25240345,3190,3175,3190,3175,149
20241108,093500,24767255,3180,3180,3180,3175,92
20241108,093400,24475145,3190,3190,3190,3190,0
20241108,093300,24475145,3190,3185,3190,3185,50
20241108,093200,24315890,3185,3190,3190,3185,12
20241108,093100,24277615,3190,3190,3190,3190,0
20241108,093000,24277615,3190,3190,3190,3190,0
20241108,092900,24277615,3190,3190,3190,3190,0
20241108,092800,24277615,3190,3190,3190,3190,2
20241108,092700,24271235,3190,3190,3190,3190,0
20241108,092600,24271235,3190,3190,3190,3190,0
20241108,092500,24271235,3190,3190,3190,3190,325
20241108,092400,23234485,3190,3185,3190,3185,10
20241108,092300,23202625,3190,3190,3190,3190,0
20241108,092200,23202625,3190,3190,3190,3190,0
20241108,092100,23202625,3190,3190,3190,3190,0
20241108,092000,23202625,3190,3190,3190,3190,0
20241108,091900,23202625,3190,3190,3190,3190,0
20241108,091800,23202625,3190,3190,3190,3190,0
20241108,091700,23202625,3190,3180,3190,3180,2750
20241108,091600,14432865,3160,3185,3185,3160,693
20241108,091500,12233885,3185,3185,3185,3185,0
20241108,091400,12233885,3185,3185,3185,3185,0
20241108,091300,12233885,3185,3185,3185,3185,0
20241108,091200,12233885,3185,3185,3185,3185,7
20241108,091100,12211590,3190,3190,3190,3190,0
20241108,091000,12211590,3190,3200,3200,3185,2902
20241108,090900,2953520,3195,3195,3195,3195,0
20241108,090800,2953520,3195,3195,3195,3195,0
20241108,090700,2953520,3195,3195,3195,3195,0
20241108,090600,2953520,3195,3195,3195,3195,0
20241108,090500,2953520,3195,3235,3235,3195,315
20241108,090400,1943095,3240,3240,3240,3240,0
20241108,090300,1943095,3240,3240,3240,3240,0
20241108,090200,1943095,3240,3240,3240,3240,0
20241108,090100,1943095,3240,3240,3240,3240,1
20241108,090000,1939855,3240,3215,3270,3215,603