KissMeData/413600/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,212600,50210560,2665,2665,2665,2665,767
20241105,212500,50210560,2665,2665,2665,2665,0
20241105,212400,50210560,2665,2665,2665,2665,0
20241105,212300,50210560,2665,2665,2665,2665,0
20241105,212200,50210560,2665,2665,2665,2665,0
20241105,212100,50210560,2665,2665,2665,2665,0
20241105,212000,50210560,2665,2665,2665,2665,0
20241105,211900,50210560,2665,2665,2665,2665,0
20241105,211800,50210560,2665,2665,2665,2665,0
20241105,211700,50210560,2665,2665,2665,2665,0
20241105,211600,50210560,2665,2665,2665,2665,0
20241105,211500,50210560,2665,2665,2665,2665,0
20241105,211400,50210560,2665,2665,2665,2665,0
20241105,211300,50210560,2665,2665,2665,2665,0
20241105,211200,50210560,2665,2665,2665,2665,0
20241105,211100,50210560,2665,2665,2665,2665,0
20241105,211000,50210560,2665,2665,2665,2665,0
20241105,210900,50210560,2665,2665,2665,2665,0
20241105,210800,50210560,2665,2665,2665,2665,0
20241105,210700,50210560,2665,2665,2665,2665,0
20241105,210600,50210560,2665,2665,2665,2665,0
20241105,210500,50210560,2665,2665,2665,2665,0
20241105,210400,50210560,2665,2665,2665,2665,0
20241105,210300,50210560,2665,2665,2665,2665,0
20241105,210200,50210560,2665,2665,2665,2665,0
20241105,210100,50210560,2665,2665,2665,2665,0
20241105,210000,50210560,2665,2665,2665,2665,0
20241105,205900,50210560,2665,2665,2665,2665,0
20241105,205800,50210560,2665,2665,2665,2665,0
20241105,205700,50210560,2665,2665,2665,2665,0
20241105,205600,50210560,2665,2665,2665,2665,767
20241105,205500,50210560,2665,2665,2665,2665,0
20241105,205400,50210560,2665,2665,2665,2665,0
20241105,205300,50210560,2665,2665,2665,2665,0
20241105,205200,50210560,2665,2665,2665,2665,0
20241105,205100,50210560,2665,2665,2665,2665,0
20241105,205000,50210560,2665,2665,2665,2665,0
20241105,204900,50210560,2665,2665,2665,2665,0
20241105,204800,50210560,2665,2665,2665,2665,0
20241105,204700,50210560,2665,2665,2665,2665,0
20241105,204600,50210560,2665,2665,2665,2665,0
20241105,204500,50210560,2665,2665,2665,2665,0
20241105,204400,50210560,2665,2665,2665,2665,0
20241105,204300,50210560,2665,2665,2665,2665,0
20241105,204200,50210560,2665,2665,2665,2665,0
20241105,204100,50210560,2665,2665,2665,2665,0
20241105,204000,50210560,2665,2665,2665,2665,0
20241105,203900,50210560,2665,2665,2665,2665,0
20241105,203800,50210560,2665,2665,2665,2665,0
20241105,203700,50210560,2665,2665,2665,2665,0
20241105,203600,50210560,2665,2665,2665,2665,0
20241105,203500,50210560,2665,2665,2665,2665,0
20241105,203400,50210560,2665,2665,2665,2665,0
20241105,203300,50210560,2665,2665,2665,2665,0
20241105,203200,50210560,2665,2665,2665,2665,0
20241105,203100,50210560,2665,2665,2665,2665,0
20241105,203000,50210560,2665,2665,2665,2665,0
20241105,202900,50210560,2665,2665,2665,2665,0
20241105,202800,50210560,2665,2665,2665,2665,0
20241105,202700,50210560,2665,2665,2665,2665,0
20241105,202600,50210560,2665,2665,2665,2665,767
20241105,202500,50210560,2665,2665,2665,2665,0
20241105,202400,50210560,2665,2665,2665,2665,0
20241105,202300,50210560,2665,2665,2665,2665,0
20241105,202200,50210560,2665,2665,2665,2665,0
20241105,202100,50210560,2665,2665,2665,2665,0
20241105,202000,50210560,2665,2665,2665,2665,0
20241105,201900,50210560,2665,2665,2665,2665,0
20241105,201800,50210560,2665,2665,2665,2665,0
20241105,201700,50210560,2665,2665,2665,2665,0
20241105,201600,50210560,2665,2665,2665,2665,0
20241105,201500,50210560,2665,2665,2665,2665,0
20241105,201400,50210560,2665,2665,2665,2665,0
20241105,201300,50210560,2665,2665,2665,2665,0
20241105,201200,50210560,2665,2665,2665,2665,0
20241105,201100,50210560,2665,2665,2665,2665,0
20241105,201000,50210560,2665,2665,2665,2665,0
20241105,200900,50210560,2665,2665,2665,2665,0
20241105,200800,50210560,2665,2665,2665,2665,0
20241105,200700,50210560,2665,2665,2665,2665,0
20241105,200600,50210560,2665,2665,2665,2665,0
20241105,200500,50210560,2665,2665,2665,2665,0
20241105,200400,50210560,2665,2665,2665,2665,0
20241105,200300,50210560,2665,2665,2665,2665,0
20241105,200200,50210560,2665,2665,2665,2665,0
20241105,200100,50210560,2665,2665,2665,2665,0
20241105,200000,50210560,2665,2665,2665,2665,0
20241105,195900,50210560,2665,2665,2665,2665,0
20241105,195800,50210560,2665,2665,2665,2665,0
20241105,195700,50210560,2665,2665,2665,2665,0
20241105,195600,50210560,2665,2665,2665,2665,767
20241105,195500,50210560,2665,2665,2665,2665,0
20241105,195400,50210560,2665,2665,2665,2665,0
20241105,195300,50210560,2665,2665,2665,2665,0
20241105,195200,50210560,2665,2665,2665,2665,0
20241105,195100,50210560,2665,2665,2665,2665,0
20241105,195000,50210560,2665,2665,2665,2665,0
20241105,194900,50210560,2665,2665,2665,2665,0
20241105,194800,50210560,2665,2665,2665,2665,0
20241105,194700,50210560,2665,2665,2665,2665,0
20241105,194600,50210560,2665,2665,2665,2665,0
20241105,194500,50210560,2665,2665,2665,2665,0
20241105,194400,50210560,2665,2665,2665,2665,0
20241105,194300,50210560,2665,2665,2665,2665,0
20241105,194200,50210560,2665,2665,2665,2665,0
20241105,194100,50210560,2665,2665,2665,2665,0
20241105,194000,50210560,2665,2665,2665,2665,0
20241105,193900,50210560,2665,2665,2665,2665,0
20241105,193800,50210560,2665,2665,2665,2665,0
20241105,193700,50210560,2665,2665,2665,2665,0
20241105,193600,50210560,2665,2665,2665,2665,0
20241105,193500,50210560,2665,2665,2665,2665,0
20241105,193400,50210560,2665,2665,2665,2665,0
20241105,193300,50210560,2665,2665,2665,2665,0
20241105,193200,50210560,2665,2665,2665,2665,0
20241105,193100,50210560,2665,2665,2665,2665,0
20241105,193000,50210560,2665,2665,2665,2665,0
20241105,192900,50210560,2665,2665,2665,2665,0
20241105,192800,50210560,2665,2665,2665,2665,0
20241105,192700,50210560,2665,2665,2665,2665,0
20241105,192600,50210560,2665,2665,2665,2665,767
20241105,192500,50210560,2665,2665,2665,2665,0
20241105,192400,50210560,2665,2665,2665,2665,0
20241105,192300,50210560,2665,2665,2665,2665,0
20241105,192200,50210560,2665,2665,2665,2665,0
20241105,192100,50210560,2665,2665,2665,2665,0
20241105,192000,50210560,2665,2665,2665,2665,0
20241105,191900,50210560,2665,2665,2665,2665,0
20241105,191800,50210560,2665,2665,2665,2665,0
20241105,191700,50210560,2665,2665,2665,2665,0
20241105,191600,50210560,2665,2665,2665,2665,0
20241105,191500,50210560,2665,2665,2665,2665,0
20241105,191400,50210560,2665,2665,2665,2665,0
20241105,191300,50210560,2665,2665,2665,2665,0
20241105,191200,50210560,2665,2665,2665,2665,0
20241105,191100,50210560,2665,2665,2665,2665,0
20241105,191000,50210560,2665,2665,2665,2665,0
20241105,190900,50210560,2665,2665,2665,2665,0
20241105,190800,50210560,2665,2665,2665,2665,0
20241105,190700,50210560,2665,2665,2665,2665,0
20241105,190600,50210560,2665,2665,2665,2665,0
20241105,190500,50210560,2665,2665,2665,2665,0
20241105,190400,50210560,2665,2665,2665,2665,0
20241105,190300,50210560,2665,2665,2665,2665,0
20241105,190200,50210560,2665,2665,2665,2665,0
20241105,190100,50210560,2665,2665,2665,2665,0
20241105,190000,50210560,2665,2665,2665,2665,0
20241105,185900,50210560,2665,2665,2665,2665,0
20241105,185800,50210560,2665,2665,2665,2665,0
20241105,185700,50210560,2665,2665,2665,2665,0
20241105,185600,50210560,2665,2665,2665,2665,767
20241105,185500,50210560,2665,2665,2665,2665,0
20241105,185400,50210560,2665,2665,2665,2665,0
20241105,185300,50210560,2665,2665,2665,2665,0
20241105,185200,50210560,2665,2665,2665,2665,0
20241105,185100,50210560,2665,2665,2665,2665,0
20241105,185000,50210560,2665,2665,2665,2665,0
20241105,184900,50210560,2665,2665,2665,2665,0
20241105,184800,50210560,2665,2665,2665,2665,0
20241105,184700,50210560,2665,2665,2665,2665,0
20241105,184600,50210560,2665,2665,2665,2665,0
20241105,184500,50210560,2665,2665,2665,2665,0
20241105,184400,50210560,2665,2665,2665,2665,0
20241105,184300,50210560,2665,2665,2665,2665,0
20241105,184200,50210560,2665,2665,2665,2665,0
20241105,184100,50210560,2665,2665,2665,2665,0
20241105,184000,50210560,2665,2665,2665,2665,0
20241105,183900,50210560,2665,2665,2665,2665,0
20241105,183800,50210560,2665,2665,2665,2665,0
20241105,183700,50210560,2665,2665,2665,2665,0
20241105,183600,50210560,2665,2665,2665,2665,0
20241105,183500,50210560,2665,2665,2665,2665,0
20241105,183400,50210560,2665,2665,2665,2665,0
20241105,183300,50210560,2665,2665,2665,2665,0
20241105,183200,50210560,2665,2665,2665,2665,0
20241105,183100,50210560,2665,2665,2665,2665,0
20241105,183000,50210560,2665,2665,2665,2665,0
20241105,182900,50210560,2665,2665,2665,2665,0
20241105,182800,50210560,2665,2665,2665,2665,0
20241105,182700,50210560,2665,2665,2665,2665,0
20241105,182600,50210560,2665,2665,2665,2665,767
20241105,182500,50210560,2665,2665,2665,2665,0
20241105,182400,50210560,2665,2665,2665,2665,0
20241105,182300,50210560,2665,2665,2665,2665,0
20241105,182200,50210560,2665,2665,2665,2665,0
20241105,182100,50210560,2665,2665,2665,2665,0
20241105,182000,50210560,2665,2665,2665,2665,0
20241105,181900,50210560,2665,2665,2665,2665,0
20241105,181800,50210560,2665,2665,2665,2665,0
20241105,181700,50210560,2665,2665,2665,2665,0
20241105,181600,50210560,2665,2665,2665,2665,0
20241105,181500,50210560,2665,2665,2665,2665,0
20241105,181400,50210560,2665,2665,2665,2665,0
20241105,181300,50210560,2665,2665,2665,2665,0
20241105,181200,50210560,2665,2665,2665,2665,0
20241105,181100,50210560,2665,2665,2665,2665,0
20241105,181000,50210560,2665,2665,2665,2665,0
20241105,180900,50210560,2665,2665,2665,2665,0
20241105,180800,50210560,2665,2665,2665,2665,0
20241105,180700,50210560,2665,2665,2665,2665,0
20241105,180600,50210560,2665,2665,2665,2665,0
20241105,180500,50210560,2665,2665,2665,2665,0
20241105,180400,50210560,2665,2665,2665,2665,0
20241105,180300,50210560,2665,2665,2665,2665,0
20241105,180200,50210560,2665,2665,2665,2665,0
20241105,180100,50210560,2665,2665,2665,2665,0
20241105,180000,50210560,2665,2665,2665,2665,0
20241105,175900,50210560,2665,2665,2665,2665,0
20241105,175800,50210560,2665,2665,2665,2665,0
20241105,175700,50210560,2665,2665,2665,2665,0
20241105,175600,50210560,2665,2665,2665,2665,767
20241105,175500,50210560,2665,2665,2665,2665,0
20241105,175400,50210560,2665,2665,2665,2665,0
20241105,175300,50210560,2665,2665,2665,2665,0
20241105,175200,50210560,2665,2665,2665,2665,0
20241105,175100,50210560,2665,2665,2665,2665,0
20241105,175000,50210560,2665,2665,2665,2665,0
20241105,174900,50210560,2665,2665,2665,2665,0
20241105,174800,50210560,2665,2665,2665,2665,0
20241105,174700,50210560,2665,2665,2665,2665,0
20241105,174600,50210560,2665,2665,2665,2665,0
20241105,174500,50210560,2665,2665,2665,2665,0
20241105,174400,50210560,2665,2665,2665,2665,0
20241105,174300,50210560,2665,2665,2665,2665,0
20241105,174200,50210560,2665,2665,2665,2665,0
20241105,174100,50210560,2665,2665,2665,2665,0
20241105,174000,50210560,2665,2665,2665,2665,0
20241105,173900,50210560,2665,2665,2665,2665,0
20241105,173800,50210560,2665,2665,2665,2665,0
20241105,173700,50210560,2665,2665,2665,2665,0
20241105,173600,50210560,2665,2665,2665,2665,0
20241105,173500,50210560,2665,2665,2665,2665,0
20241105,173400,50210560,2665,2665,2665,2665,0
20241105,173300,50210560,2665,2665,2665,2665,0
20241105,173200,50210560,2665,2665,2665,2665,0
20241105,173100,50210560,2665,2665,2665,2665,0
20241105,173000,50210560,2665,2665,2665,2665,0
20241105,172900,50210560,2665,2665,2665,2665,0
20241105,172800,50210560,2665,2665,2665,2665,0
20241105,172700,50210560,2665,2665,2665,2665,0
20241105,172600,50210560,2665,2665,2665,2665,767
20241105,172500,50210560,2665,2665,2665,2665,0
20241105,172400,50210560,2665,2665,2665,2665,0
20241105,172300,50210560,2665,2665,2665,2665,0
20241105,172200,50210560,2665,2665,2665,2665,0
20241105,172100,50210560,2665,2665,2665,2665,0
20241105,172000,50210560,2665,2665,2665,2665,0
20241105,171900,50210560,2665,2665,2665,2665,0
20241105,171800,50210560,2665,2665,2665,2665,0
20241105,171700,50210560,2665,2665,2665,2665,0
20241105,171600,50210560,2665,2665,2665,2665,0
20241105,171500,50210560,2665,2665,2665,2665,0
20241105,171400,50210560,2665,2665,2665,2665,0
20241105,171300,50210560,2665,2665,2665,2665,0
20241105,171200,50210560,2665,2665,2665,2665,0
20241105,171100,50210560,2665,2665,2665,2665,0
20241105,171000,50210560,2665,2665,2665,2665,0
20241105,170900,50210560,2665,2665,2665,2665,0
20241105,170800,50210560,2665,2665,2665,2665,0
20241105,170700,50210560,2665,2665,2665,2665,0
20241105,170600,50210560,2665,2665,2665,2665,0
20241105,170500,50210560,2665,2665,2665,2665,0
20241105,170400,50210560,2665,2665,2665,2665,0
20241105,170300,50210560,2665,2665,2665,2665,0
20241105,170200,50210560,2665,2665,2665,2665,0
20241105,170100,50210560,2665,2665,2665,2665,0
20241105,170000,50210560,2665,2665,2665,2665,0
20241105,165900,50210560,2665,2665,2665,2665,0
20241105,165800,50210560,2665,2665,2665,2665,0
20241105,165700,50210560,2665,2665,2665,2665,0
20241105,165600,50210560,2665,2665,2665,2665,767
20241105,165500,50210560,2665,2665,2665,2665,0
20241105,165400,50210560,2665,2665,2665,2665,0
20241105,165300,50210560,2665,2665,2665,2665,0
20241105,165200,50210560,2665,2665,2665,2665,0
20241105,165100,50210560,2665,2665,2665,2665,0
20241105,165000,50210560,2665,2665,2665,2665,0
20241105,164900,50210560,2665,2665,2665,2665,0
20241105,164800,50210560,2665,2665,2665,2665,0
20241105,164700,50210560,2665,2665,2665,2665,0
20241105,164600,50210560,2665,2665,2665,2665,0
20241105,164500,50210560,2665,2665,2665,2665,0
20241105,164400,50210560,2665,2665,2665,2665,0
20241105,164300,50210560,2665,2665,2665,2665,0
20241105,164200,50210560,2665,2665,2665,2665,0
20241105,164100,50210560,2665,2665,2665,2665,0
20241105,164000,50210560,2665,2665,2665,2665,0
20241105,163900,50210560,2665,2665,2665,2665,0
20241105,163800,50210560,2665,2665,2665,2665,0
20241105,163700,50210560,2665,2665,2665,2665,0
20241105,163600,50210560,2665,2665,2665,2665,0
20241105,163500,50210560,2665,2665,2665,2665,0
20241105,163400,50210560,2665,2665,2665,2665,0
20241105,163300,50210560,2665,2665,2665,2665,0
20241105,163200,50210560,2665,2665,2665,2665,0
20241105,163100,50210560,2665,2665,2665,2665,0
20241105,163000,50210560,2665,2665,2665,2665,0
20241105,162900,50210560,2665,2665,2665,2665,0
20241105,162800,50210560,2665,2665,2665,2665,0
20241105,162700,50210560,2665,2665,2665,2665,0
20241105,162600,50210560,2665,2665,2665,2665,767
20241105,162500,50210560,2665,2665,2665,2665,0
20241105,162400,50210560,2665,2665,2665,2665,0
20241105,162300,50210560,2665,2665,2665,2665,0
20241105,162200,50210560,2665,2665,2665,2665,0
20241105,162100,50210560,2665,2665,2665,2665,0
20241105,162000,50210560,2665,2665,2665,2665,0
20241105,161900,50210560,2665,2665,2665,2665,0
20241105,161800,50210560,2665,2665,2665,2665,0
20241105,161700,50210560,2665,2665,2665,2665,0
20241105,161600,50210560,2665,2665,2665,2665,0
20241105,161500,50210560,2665,2665,2665,2665,0
20241105,161400,50210560,2665,2665,2665,2665,0
20241105,161300,50210560,2665,2665,2665,2665,0
20241105,161200,50210560,2665,2665,2665,2665,0
20241105,161100,50210560,2665,2665,2665,2665,0
20241105,161000,50210560,2665,2665,2665,2665,0
20241105,160900,50210560,2665,2665,2665,2665,0
20241105,160800,50210560,2665,2665,2665,2665,0
20241105,160700,50210560,2665,2665,2665,2665,0
20241105,160600,50210560,2665,2665,2665,2665,0
20241105,160500,50210560,2665,2665,2665,2665,0
20241105,160400,50210560,2665,2665,2665,2665,0
20241105,160300,50210560,2665,2665,2665,2665,0
20241105,160200,50210560,2665,2665,2665,2665,0
20241105,160100,50210560,2665,2665,2665,2665,0
20241105,160000,50210560,2665,2665,2665,2665,0
20241105,155900,50210560,2665,2665,2665,2665,0
20241105,155800,50210560,2665,2665,2665,2665,0
20241105,155700,50210560,2665,2665,2665,2665,0
20241105,155600,50210560,2665,2665,2665,2665,767
20241105,155500,50210560,2665,2665,2665,2665,0
20241105,155400,50210560,2665,2665,2665,2665,0
20241105,155300,50210560,2665,2665,2665,2665,0
20241105,155200,50210560,2665,2665,2665,2665,0
20241105,155100,50210560,2665,2665,2665,2665,0
20241105,155000,50210560,2665,2665,2665,2665,0
20241105,154900,50210560,2665,2665,2665,2665,0
20241105,154800,50210560,2665,2665,2665,2665,0
20241105,154700,50210560,2665,2665,2665,2665,0
20241105,154600,50210560,2665,2665,2665,2665,0
20241105,154500,50210560,2665,2665,2665,2665,0
20241105,154400,50210560,2665,2665,2665,2665,0
20241105,154300,50210560,2665,2665,2665,2665,0
20241105,154200,50210560,2665,2665,2665,2665,0
20241105,154100,50210560,2665,2665,2665,2665,0
20241105,154000,50210560,2665,2665,2665,2665,0
20241105,153900,50210560,2665,2665,2665,2665,0
20241105,153800,50210560,2665,2665,2665,2665,0
20241105,153700,50210560,2665,2665,2665,2665,0
20241105,153600,50210560,2665,2665,2665,2665,0
20241105,153500,50210560,2665,2665,2665,2665,0
20241105,153400,50210560,2665,2665,2665,2665,0
20241105,153300,50210560,2665,2665,2665,2665,0
20241105,153200,50210560,2665,2665,2665,2665,0
20241105,153100,50210560,2665,2665,2665,2665,0
20241105,153000,50210560,2665,2665,2665,2665,767
20241105,152900,48166505,2680,2680,2680,2680,0
20241105,152800,48166505,2680,2680,2680,2680,0
20241105,152700,48166505,2680,2680,2680,2680,0
20241105,152600,48166505,2680,2680,2680,2680,0
20241105,152500,48166505,2680,2680,2680,2680,0
20241105,152400,48166505,2680,2680,2680,2680,0
20241105,152300,48166505,2680,2680,2680,2680,0
20241105,152200,48166505,2680,2680,2680,2680,0
20241105,152100,48166505,2680,2680,2680,2680,0
20241105,152000,48166505,2680,2680,2680,2680,0
20241105,151900,48166505,2680,2680,2680,2680,0
20241105,151800,48166505,2680,2680,2680,2680,0
20241105,151700,48166505,2680,2680,2680,2680,0
20241105,151600,48166505,2680,2680,2680,2680,0
20241105,151500,48166505,2680,2680,2680,2680,0
20241105,151400,48166505,2680,2675,2680,2675,114
20241105,151300,47861485,2675,2675,2675,2675,0
20241105,151200,47861485,2675,2675,2675,2675,0
20241105,151100,47861485,2675,2675,2675,2675,0
20241105,151000,47861485,2675,2675,2675,2675,0
20241105,150900,47861485,2675,2675,2675,2675,0
20241105,150800,47861485,2675,2675,2675,2675,0
20241105,150700,47861485,2675,2675,2675,2675,0
20241105,150600,47861485,2675,2675,2675,2675,0
20241105,150500,47861485,2675,2675,2675,2675,0
20241105,150400,47861485,2675,2675,2675,2675,0
20241105,150300,47861485,2675,2675,2675,2675,0
20241105,150200,47861485,2675,2675,2675,2675,0
20241105,150100,47861485,2675,2675,2675,2675,0
20241105,150000,47861485,2675,2675,2675,2675,0
20241105,145900,47861485,2675,2675,2675,2675,34
20241105,145800,47770535,2675,2675,2675,2675,0
20241105,145700,47770535,2675,2675,2675,2675,0
20241105,145600,47770535,2675,2675,2675,2675,0
20241105,145500,47770535,2675,2675,2675,2675,0
20241105,145400,47770535,2675,2675,2675,2675,0
20241105,145300,47770535,2675,2675,2675,2675,0
20241105,145200,47770535,2675,2675,2675,2675,0
20241105,145100,47770535,2675,2675,2675,2675,0
20241105,145000,47770535,2675,2675,2675,2675,0
20241105,144900,47770535,2675,2675,2675,2675,0
20241105,144800,47770535,2675,2675,2675,2675,0
20241105,144700,47770535,2675,2675,2675,2675,0
20241105,144600,47770535,2675,2675,2675,2675,0
20241105,144500,47770535,2675,2675,2675,2675,0
20241105,144400,47770535,2675,2675,2675,2675,372
20241105,144300,46775435,2670,2670,2670,2670,0
20241105,144200,46775435,2670,2670,2670,2670,0
20241105,144100,46775435,2670,2670,2670,2670,0
20241105,144000,46775435,2670,2670,2670,2670,0
20241105,143900,46775435,2670,2670,2670,2670,0
20241105,143800,46775435,2670,2670,2670,2670,45
20241105,143700,46655285,2680,2680,2680,2680,0
20241105,143600,46655285,2680,2680,2680,2680,0
20241105,143500,46655285,2680,2680,2680,2680,0
20241105,143400,46655285,2680,2680,2680,2680,0
20241105,143300,46655285,2680,2680,2680,2680,0
20241105,143200,46655285,2680,2680,2680,2680,0
20241105,143100,46655285,2680,2680,2680,2680,0
20241105,143000,46655285,2680,2680,2680,2680,0
20241105,142900,46655285,2680,2680,2680,2680,0
20241105,142800,46655285,2680,2680,2680,2680,0
20241105,142700,46655285,2680,2680,2680,2680,0
20241105,142600,46655285,2680,2680,2680,2680,0
20241105,142500,46655285,2680,2680,2680,2680,0
20241105,142400,46655285,2680,2680,2680,2680,0
20241105,142300,46655285,2680,2680,2680,2680,0
20241105,142200,46655285,2680,2680,2680,2680,0
20241105,142100,46655285,2680,2680,2680,2680,0
20241105,142000,46655285,2680,2680,2680,2680,0
20241105,141900,46655285,2680,2680,2680,2680,0
20241105,141800,46655285,2680,2680,2680,2680,0
20241105,141700,46655285,2680,2680,2680,2680,0
20241105,141600,46655285,2680,2680,2680,2680,0
20241105,141500,46655285,2680,2680,2680,2680,0
20241105,141400,46655285,2680,2680,2680,2680,0
20241105,141300,46655285,2680,2680,2680,2680,0
20241105,141200,46655285,2680,2680,2680,2680,0
20241105,141100,46655285,2680,2680,2680,2680,0
20241105,141000,46655285,2680,2680,2680,2680,0
20241105,140900,46655285,2680,2680,2680,2680,0
20241105,140800,46655285,2680,2680,2680,2680,0
20241105,140700,46655285,2680,2680,2680,2680,0
20241105,140600,46655285,2680,2680,2680,2680,0
20241105,140500,46655285,2680,2680,2680,2680,0
20241105,140400,46655285,2680,2680,2680,2680,0
20241105,140300,46655285,2680,2680,2680,2680,0
20241105,140200,46655285,2680,2680,2680,2680,0
20241105,140100,46655285,2680,2680,2680,2680,20
20241105,140000,46601685,2680,2680,2680,2680,0
20241105,135900,46601685,2680,2680,2680,2680,0
20241105,135800,46601685,2680,2680,2680,2680,0
20241105,135700,46601685,2680,2680,2680,2680,0
20241105,135600,46601685,2680,2680,2680,2680,0
20241105,135500,46601685,2680,2680,2680,2680,0
20241105,135400,46601685,2680,2680,2680,2680,0
20241105,135300,46601685,2680,2680,2680,2680,0
20241105,135200,46601685,2680,2680,2680,2680,0
20241105,135100,46601685,2680,2680,2680,2680,0
20241105,135000,46601685,2680,2680,2680,2680,0
20241105,134900,46601685,2680,2680,2680,2680,0
20241105,134800,46601685,2680,2680,2680,2680,0
20241105,134700,46601685,2680,2680,2680,2680,0
20241105,134600,46601685,2680,2680,2680,2680,0
20241105,134500,46601685,2680,2680,2680,2680,0
20241105,134400,46601685,2680,2680,2680,2680,0
20241105,134300,46601685,2680,2680,2680,2680,0
20241105,134200,46601685,2680,2680,2680,2680,0
20241105,134100,46601685,2680,2680,2680,2680,0
20241105,134000,46601685,2680,2680,2680,2680,0
20241105,133900,46601685,2680,2680,2680,2680,0
20241105,133800,46601685,2680,2680,2680,2680,0
20241105,133700,46601685,2680,2680,2680,2680,0
20241105,133600,46601685,2680,2680,2680,2680,0
20241105,133500,46601685,2680,2680,2680,2680,10
20241105,133400,46574885,2680,2680,2680,2680,0
20241105,133300,46574885,2680,2680,2680,2680,0
20241105,133200,46574885,2680,2680,2680,2680,0
20241105,133100,46574885,2680,2680,2680,2680,0
20241105,133000,46574885,2680,2680,2680,2680,0
20241105,132900,46574885,2680,2680,2680,2680,0
20241105,132800,46574885,2680,2680,2680,2680,0
20241105,132700,46574885,2680,2680,2680,2680,0
20241105,132600,46574885,2680,2680,2680,2680,0
20241105,132500,46574885,2680,2680,2680,2680,0
20241105,132400,46574885,2680,2680,2680,2680,0
20241105,132300,46574885,2680,2680,2680,2680,6
20241105,132200,46558805,2680,2680,2680,2680,0
20241105,132100,46558805,2680,2680,2680,2680,0
20241105,132000,46558805,2680,2680,2680,2680,0
20241105,131900,46558805,2680,2680,2680,2680,0
20241105,131800,46558805,2680,2680,2680,2680,0
20241105,131700,46558805,2680,2680,2680,2680,0
20241105,131600,46558805,2680,2680,2680,2680,0
20241105,131500,46558805,2680,2680,2680,2680,0
20241105,131400,46558805,2680,2680,2680,2680,0
20241105,131300,46558805,2680,2680,2680,2680,0
20241105,131200,46558805,2680,2680,2680,2680,0
20241105,131100,46558805,2680,2680,2680,2680,0
20241105,131000,46558805,2680,2680,2680,2680,0
20241105,130900,46558805,2680,2680,2680,2680,0
20241105,130800,46558805,2680,2680,2680,2680,23
20241105,130700,46497165,2680,2680,2680,2680,0
20241105,130600,46497165,2680,2675,2680,2675,89
20241105,130500,46258890,2660,2660,2660,2660,0
20241105,130400,46258890,2660,2660,2660,2660,0
20241105,130300,46258890,2660,2660,2660,2660,0
20241105,130200,46258890,2660,2660,2660,2660,0
20241105,130100,46258890,2660,2660,2660,2660,0
20241105,130000,46258890,2660,2660,2660,2660,0
20241105,125900,46258890,2660,2660,2660,2660,0
20241105,125800,46258890,2660,2660,2660,2660,0
20241105,125700,46258890,2660,2660,2660,2660,0
20241105,125600,46258890,2660,2660,2660,2660,0
20241105,125500,46258890,2660,2660,2660,2660,0
20241105,125400,46258890,2660,2660,2660,2660,0
20241105,125300,46258890,2660,2660,2660,2660,0
20241105,125200,46258890,2660,2660,2660,2660,0
20241105,125100,46258890,2660,2660,2660,2660,0
20241105,125000,46258890,2660,2680,2680,2660,9000
20241105,124900,22244505,2685,2685,2685,2685,0
20241105,124800,22244505,2685,2685,2685,2685,0
20241105,124700,22244505,2685,2685,2685,2685,0
20241105,124600,22244505,2685,2685,2685,2685,0
20241105,124500,22244505,2685,2685,2685,2685,0
20241105,124400,22244505,2685,2685,2685,2685,0
20241105,124300,22244505,2685,2685,2685,2685,0
20241105,124200,22244505,2685,2685,2685,2685,0
20241105,124100,22244505,2685,2685,2685,2685,0
20241105,124000,22244505,2685,2685,2685,2685,0
20241105,123900,22244505,2685,2685,2685,2685,0
20241105,123800,22244505,2685,2685,2685,2685,0
20241105,123700,22244505,2685,2685,2685,2685,0
20241105,123600,22244505,2685,2685,2685,2685,0
20241105,123500,22244505,2685,2685,2685,2685,0
20241105,123400,22244505,2685,2685,2685,2685,0
20241105,123300,22244505,2685,2685,2685,2685,0
20241105,123200,22244505,2685,2685,2685,2685,0
20241105,123100,22244505,2685,2685,2685,2685,0
20241105,123000,22244505,2685,2685,2685,2685,0
20241105,122900,22244505,2685,2685,2685,2685,0
20241105,122800,22244505,2685,2685,2685,2685,0
20241105,122700,22244505,2685,2685,2685,2685,0
20241105,122600,22244505,2685,2685,2685,2685,0
20241105,122500,22244505,2685,2685,2685,2685,0
20241105,122400,22244505,2685,2685,2685,2685,0
20241105,122300,22244505,2685,2685,2685,2685,10
20241105,122200,22217655,2680,2680,2680,2680,0
20241105,122100,22217655,2680,2680,2680,2680,0
20241105,122000,22217655,2680,2685,2685,2680,751
20241105,121900,20203770,2685,2685,2685,2685,0
20241105,121800,20203770,2685,2685,2685,2685,0
20241105,121700,20203770,2685,2685,2685,2685,0
20241105,121600,20203770,2685,2685,2685,2685,0
20241105,121500,20203770,2685,2685,2685,2685,0
20241105,121400,20203770,2685,2685,2685,2685,0
20241105,121300,20203770,2685,2685,2685,2685,0
20241105,121200,20203770,2685,2685,2685,2685,0
20241105,121100,20203770,2685,2685,2685,2685,0
20241105,121000,20203770,2685,2685,2685,2685,0
20241105,120900,20203770,2685,2685,2685,2685,0
20241105,120800,20203770,2685,2685,2685,2685,0
20241105,120700,20203770,2685,2685,2685,2685,0
20241105,120600,20203770,2685,2685,2685,2685,0
20241105,120500,20203770,2685,2685,2685,2685,0
20241105,120400,20203770,2685,2685,2685,2685,0
20241105,120300,20203770,2685,2695,2695,2685,2108
20241105,120200,14529500,2700,2700,2700,2700,0
20241105,120100,14529500,2700,2700,2700,2700,0
20241105,120000,14529500,2700,2700,2700,2700,0
20241105,115900,14529500,2700,2700,2700,2700,0
20241105,115800,14529500,2700,2700,2700,2700,10
20241105,115700,14502500,2695,2705,2705,2695,1522
20241105,115600,10390610,2700,2700,2700,2700,0
20241105,115500,10390610,2700,2700,2700,2700,0
20241105,115400,10390610,2700,2700,2700,2700,0
20241105,115300,10390610,2700,2700,2700,2700,0
20241105,115200,10390610,2700,2700,2700,2700,0
20241105,115100,10390610,2700,2700,2700,2700,0
20241105,115000,10390610,2700,2700,2700,2700,0
20241105,114900,10390610,2700,2700,2700,2700,0
20241105,114800,10390610,2700,2700,2700,2700,0
20241105,114700,10390610,2700,2700,2700,2700,0
20241105,114600,10390610,2700,2700,2700,2700,0
20241105,114500,10390610,2700,2700,2700,2700,0
20241105,114400,10390610,2700,2700,2700,2700,0
20241105,114300,10390610,2700,2700,2700,2700,0
20241105,114200,10390610,2700,2700,2700,2700,0
20241105,114100,10390610,2700,2700,2700,2700,0
20241105,114000,10390610,2700,2700,2700,2700,0
20241105,113900,10390610,2700,2700,2700,2700,0
20241105,113800,10390610,2700,2700,2700,2700,0
20241105,113700,10390610,2700,2700,2700,2700,0
20241105,113600,10390610,2700,2700,2700,2700,10
20241105,113500,10363610,2725,2725,2725,2725,0
20241105,113400,10363610,2725,2725,2725,2725,0
20241105,113300,10363610,2725,2725,2725,2725,0
20241105,113200,10363610,2725,2725,2725,2725,0
20241105,113100,10363610,2725,2725,2725,2725,0
20241105,113000,10363610,2725,2725,2725,2725,0
20241105,112900,10363610,2725,2725,2725,2725,0
20241105,112800,10363610,2725,2725,2725,2725,0
20241105,112700,10363610,2725,2725,2725,2725,0
20241105,112600,10363610,2725,2725,2725,2725,0
20241105,112500,10363610,2725,2725,2725,2725,0
20241105,112400,10363610,2725,2725,2725,2725,0
20241105,112300,10363610,2725,2725,2725,2725,0
20241105,112200,10363610,2725,2725,2725,2725,0
20241105,112100,10363610,2725,2725,2725,2725,0
20241105,112000,10363610,2725,2725,2725,2725,0
20241105,111900,10363610,2725,2725,2725,2725,0
20241105,111800,10363610,2725,2725,2725,2725,0
20241105,111700,10363610,2725,2725,2725,2725,0
20241105,111600,10363610,2725,2725,2725,2725,0
20241105,111500,10363610,2725,2725,2725,2725,0
20241105,111400,10363610,2725,2725,2725,2725,0
20241105,111300,10363610,2725,2725,2725,2725,0
20241105,111200,10363610,2725,2725,2725,2725,0
20241105,111100,10363610,2725,2725,2725,2725,0
20241105,111000,10363610,2725,2725,2725,2725,0
20241105,110900,10363610,2725,2725,2725,2725,0
20241105,110800,10363610,2725,2725,2725,2725,0
20241105,110700,10363610,2725,2725,2725,2725,0
20241105,110600,10363610,2725,2725,2725,2725,0
20241105,110500,10363610,2725,2725,2725,2725,0
20241105,110400,10363610,2725,2725,2725,2725,0
20241105,110300,10363610,2725,2725,2725,2725,0
20241105,110200,10363610,2725,2725,2725,2725,0
20241105,110100,10363610,2725,2725,2725,2725,0
20241105,110000,10363610,2725,2725,2725,2725,0
20241105,105900,10363610,2725,2725,2725,2725,0
20241105,105800,10363610,2725,2725,2725,2725,0
20241105,105700,10363610,2725,2725,2725,2725,0
20241105,105600,10363610,2725,2725,2725,2725,0
20241105,105500,10363610,2725,2725,2725,2725,0
20241105,105400,10363610,2725,2725,2725,2725,0
20241105,105300,10363610,2725,2725,2725,2725,0
20241105,105200,10363610,2725,2725,2725,2725,0
20241105,105100,10363610,2725,2725,2725,2725,0
20241105,105000,10363610,2725,2725,2725,2725,0
20241105,104900,10363610,2725,2720,2725,2720,40
20241105,104800,10254770,2710,2710,2710,2710,0
20241105,104700,10254770,2710,2710,2710,2710,0
20241105,104600,10254770,2710,2710,2710,2710,0
20241105,104500,10254770,2710,2710,2710,2710,0
20241105,104400,10254770,2710,2710,2710,2710,0
20241105,104300,10254770,2710,2710,2710,2710,488
20241105,104200,8932290,2710,2710,2710,2710,20
20241105,104100,8878090,2710,2710,2710,2710,200
20241105,104000,8336090,2700,2700,2700,2700,0
20241105,103900,8336090,2700,2700,2700,2700,0
20241105,103800,8336090,2700,2700,2700,2700,0
20241105,103700,8336090,2700,2700,2700,2700,2
20241105,103600,8330690,2710,2710,2710,2710,0
20241105,103500,8330690,2710,2710,2710,2710,0
20241105,103400,8330690,2710,2710,2710,2710,0
20241105,103300,8330690,2710,2710,2710,2710,0
20241105,103200,8330690,2710,2710,2710,2710,0
20241105,103100,8330690,2710,2710,2710,2710,0
20241105,103000,8330690,2710,2710,2710,2710,0
20241105,102900,8330690,2710,2710,2710,2710,0
20241105,102800,8330690,2710,2710,2710,2710,0
20241105,102700,8330690,2710,2710,2710,2710,0
20241105,102600,8330690,2710,2710,2710,2710,0
20241105,102500,8330690,2710,2710,2710,2710,0
20241105,102400,8330690,2710,2710,2710,2710,0
20241105,102300,8330690,2710,2710,2710,2710,0
20241105,102200,8330690,2710,2710,2710,2710,0
20241105,102100,8330690,2710,2710,2710,2710,0
20241105,102000,8330690,2710,2710,2710,2710,0
20241105,101900,8330690,2710,2710,2710,2710,0
20241105,101800,8330690,2710,2710,2710,2710,0
20241105,101700,8330690,2710,2710,2710,2710,0
20241105,101600,8330690,2710,2710,2710,2710,0
20241105,101500,8330690,2710,2710,2710,2710,0
20241105,101400,8330690,2710,2710,2710,2710,0
20241105,101300,8330690,2710,2710,2710,2710,0
20241105,101200,8330690,2710,2710,2710,2710,0
20241105,101100,8330690,2710,2710,2710,2710,0
20241105,101000,8330690,2710,2710,2710,2710,0
20241105,100900,8330690,2710,2710,2710,2710,0
20241105,100800,8330690,2710,2710,2710,2710,0
20241105,100700,8330690,2710,2710,2710,2710,0
20241105,100600,8330690,2710,2710,2710,2710,0
20241105,100500,8330690,2710,2710,2710,2710,0
20241105,100400,8330690,2710,2710,2710,2710,0
20241105,100300,8330690,2710,2710,2710,2710,0
20241105,100200,8330690,2710,2710,2710,2710,0
20241105,100100,8330690,2710,2710,2710,2710,0
20241105,100000,8330690,2710,2710,2710,2710,0
20241105,095900,8330690,2710,2710,2710,2710,0
20241105,095800,8330690,2710,2710,2710,2710,0
20241105,095700,8330690,2710,2710,2710,2710,0
20241105,095600,8330690,2710,2710,2710,2710,0
20241105,095500,8330690,2710,2710,2710,2710,0
20241105,095400,8330690,2710,2710,2710,2710,0
20241105,095300,8330690,2710,2710,2710,2710,0
20241105,095200,8330690,2710,2710,2710,2710,200
20241105,095100,7788690,2710,2710,2710,2710,0
20241105,095000,7788690,2710,2710,2710,2710,0
20241105,094900,7788690,2710,2710,2710,2710,0
20241105,094800,7788690,2710,2710,2710,2710,0
20241105,094700,7788690,2710,2710,2710,2710,0
20241105,094600,7788690,2710,2710,2710,2710,0
20241105,094500,7788690,2710,2710,2710,2710,0
20241105,094400,7788690,2710,2710,2710,2710,0
20241105,094300,7788690,2710,2710,2710,2710,0
20241105,094200,7788690,2710,2705,2710,2705,50
20241105,094100,7653325,2680,2680,2680,2680,0
20241105,094000,7653325,2680,2680,2680,2680,0
20241105,093900,7653325,2680,2680,2680,2680,0
20241105,093800,7653325,2680,2680,2680,2680,10
20241105,093700,7626525,2680,2680,2680,2680,0
20241105,093600,7626525,2680,2680,2680,2680,0
20241105,093500,7626525,2680,2680,2680,2680,0
20241105,093400,7626525,2680,2680,2680,2680,1000
20241105,093300,4946525,2710,2710,2710,2710,0
20241105,093200,4946525,2710,2710,2710,2710,0
20241105,093100,4946525,2710,2710,2710,2710,0
20241105,093000,4946525,2710,2705,2710,2705,372
20241105,092900,3938470,2710,2710,2710,2710,0
20241105,092800,3938470,2710,2710,2710,2710,0
20241105,092700,3938470,2710,2710,2710,2710,0
20241105,092600,3938470,2710,2710,2710,2710,10
20241105,092500,3911370,2710,2710,2710,2710,0
20241105,092400,3911370,2710,2710,2710,2710,0
20241105,092300,3911370,2710,2710,2710,2710,100
20241105,092200,3640370,2710,2710,2710,2710,0
20241105,092100,3640370,2710,2710,2710,2710,1
20241105,092000,3637660,2710,2710,2710,2710,0
20241105,091900,3637660,2710,2710,2710,2710,0
20241105,091800,3637660,2710,2710,2710,2710,0
20241105,091700,3637660,2710,2710,2710,2710,0
20241105,091600,3637660,2710,2710,2710,2710,0
20241105,091500,3637660,2710,2710,2710,2710,176
20241105,091400,3160700,2710,2710,2710,2710,1
20241105,091300,3157990,2720,2720,2720,2720,0
20241105,091200,3157990,2720,2720,2720,2720,0
20241105,091100,3157990,2720,2720,2720,2720,0
20241105,091000,3157990,2720,2720,2720,2720,0
20241105,090900,3157990,2720,2720,2720,2720,1
20241105,090800,3155270,2675,2675,2675,2675,116
20241105,090700,2844970,2675,2675,2675,2675,0
20241105,090600,2844970,2675,2675,2675,2675,20
20241105,090500,2791470,2675,2675,2675,2675,0
20241105,090400,2791470,2675,2675,2675,2675,0
20241105,090300,2791470,2675,2670,2675,2670,40
20241105,090200,2684480,2675,2680,2680,2675,1002
20241105,090100,0,2675,2675,2675,2675,0
20241105,090000,0,2675,2675,2675,2675,0