KissMeData/413600/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,212600,65277255,2545,2545,2545,2545,425
20241107,212500,65277255,2545,2545,2545,2545,0
20241107,212400,65277255,2545,2545,2545,2545,0
20241107,212300,65277255,2545,2545,2545,2545,0
20241107,212200,65277255,2545,2545,2545,2545,0
20241107,212100,65277255,2545,2545,2545,2545,0
20241107,212000,65277255,2545,2545,2545,2545,0
20241107,211900,65277255,2545,2545,2545,2545,0
20241107,211800,65277255,2545,2545,2545,2545,0
20241107,211700,65277255,2545,2545,2545,2545,0
20241107,211600,65277255,2545,2545,2545,2545,0
20241107,211500,65277255,2545,2545,2545,2545,0
20241107,211400,65277255,2545,2545,2545,2545,0
20241107,211300,65277255,2545,2545,2545,2545,0
20241107,211200,65277255,2545,2545,2545,2545,0
20241107,211100,65277255,2545,2545,2545,2545,0
20241107,211000,65277255,2545,2545,2545,2545,0
20241107,210900,65277255,2545,2545,2545,2545,0
20241107,210800,65277255,2545,2545,2545,2545,0
20241107,210700,65277255,2545,2545,2545,2545,0
20241107,210600,65277255,2545,2545,2545,2545,0
20241107,210500,65277255,2545,2545,2545,2545,0
20241107,210400,65277255,2545,2545,2545,2545,0
20241107,210300,65277255,2545,2545,2545,2545,0
20241107,210200,65277255,2545,2545,2545,2545,0
20241107,210100,65277255,2545,2545,2545,2545,0
20241107,210000,65277255,2545,2545,2545,2545,0
20241107,205900,65277255,2545,2545,2545,2545,0
20241107,205800,65277255,2545,2545,2545,2545,0
20241107,205700,65277255,2545,2545,2545,2545,0
20241107,205600,65277255,2545,2545,2545,2545,425
20241107,205500,65277255,2545,2545,2545,2545,0
20241107,205400,65277255,2545,2545,2545,2545,0
20241107,205300,65277255,2545,2545,2545,2545,0
20241107,205200,65277255,2545,2545,2545,2545,0
20241107,205100,65277255,2545,2545,2545,2545,0
20241107,205000,65277255,2545,2545,2545,2545,0
20241107,204900,65277255,2545,2545,2545,2545,0
20241107,204800,65277255,2545,2545,2545,2545,0
20241107,204700,65277255,2545,2545,2545,2545,0
20241107,204600,65277255,2545,2545,2545,2545,0
20241107,204500,65277255,2545,2545,2545,2545,0
20241107,204400,65277255,2545,2545,2545,2545,0
20241107,204300,65277255,2545,2545,2545,2545,0
20241107,204200,65277255,2545,2545,2545,2545,0
20241107,204100,65277255,2545,2545,2545,2545,0
20241107,204000,65277255,2545,2545,2545,2545,0
20241107,203900,65277255,2545,2545,2545,2545,0
20241107,203800,65277255,2545,2545,2545,2545,0
20241107,203700,65277255,2545,2545,2545,2545,0
20241107,203600,65277255,2545,2545,2545,2545,0
20241107,203500,65277255,2545,2545,2545,2545,0
20241107,203400,65277255,2545,2545,2545,2545,0
20241107,203300,65277255,2545,2545,2545,2545,0
20241107,203200,65277255,2545,2545,2545,2545,0
20241107,203100,65277255,2545,2545,2545,2545,0
20241107,203000,65277255,2545,2545,2545,2545,0
20241107,202900,65277255,2545,2545,2545,2545,0
20241107,202800,65277255,2545,2545,2545,2545,0
20241107,202700,65277255,2545,2545,2545,2545,0
20241107,202600,65277255,2545,2545,2545,2545,425
20241107,202500,65277255,2545,2545,2545,2545,0
20241107,202400,65277255,2545,2545,2545,2545,0
20241107,202300,65277255,2545,2545,2545,2545,0
20241107,202200,65277255,2545,2545,2545,2545,0
20241107,202100,65277255,2545,2545,2545,2545,0
20241107,202000,65277255,2545,2545,2545,2545,0
20241107,201900,65277255,2545,2545,2545,2545,0
20241107,201800,65277255,2545,2545,2545,2545,0
20241107,201700,65277255,2545,2545,2545,2545,0
20241107,201600,65277255,2545,2545,2545,2545,0
20241107,201500,65277255,2545,2545,2545,2545,0
20241107,201400,65277255,2545,2545,2545,2545,0
20241107,201300,65277255,2545,2545,2545,2545,0
20241107,201200,65277255,2545,2545,2545,2545,0
20241107,201100,65277255,2545,2545,2545,2545,0
20241107,201000,65277255,2545,2545,2545,2545,0
20241107,200900,65277255,2545,2545,2545,2545,0
20241107,200800,65277255,2545,2545,2545,2545,0
20241107,200700,65277255,2545,2545,2545,2545,0
20241107,200600,65277255,2545,2545,2545,2545,0
20241107,200500,65277255,2545,2545,2545,2545,0
20241107,200400,65277255,2545,2545,2545,2545,0
20241107,200300,65277255,2545,2545,2545,2545,0
20241107,200200,65277255,2545,2545,2545,2545,0
20241107,200100,65277255,2545,2545,2545,2545,0
20241107,200000,65277255,2545,2545,2545,2545,0
20241107,195900,65277255,2545,2545,2545,2545,0
20241107,195800,65277255,2545,2545,2545,2545,0
20241107,195700,65277255,2545,2545,2545,2545,0
20241107,195600,65277255,2545,2545,2545,2545,425
20241107,195500,65277255,2545,2545,2545,2545,0
20241107,195400,65277255,2545,2545,2545,2545,0
20241107,195300,65277255,2545,2545,2545,2545,0
20241107,195200,65277255,2545,2545,2545,2545,0
20241107,195100,65277255,2545,2545,2545,2545,0
20241107,195000,65277255,2545,2545,2545,2545,0
20241107,194900,65277255,2545,2545,2545,2545,0
20241107,194800,65277255,2545,2545,2545,2545,0
20241107,194700,65277255,2545,2545,2545,2545,0
20241107,194600,65277255,2545,2545,2545,2545,0
20241107,194500,65277255,2545,2545,2545,2545,0
20241107,194400,65277255,2545,2545,2545,2545,0
20241107,194300,65277255,2545,2545,2545,2545,0
20241107,194200,65277255,2545,2545,2545,2545,0
20241107,194100,65277255,2545,2545,2545,2545,0
20241107,194000,65277255,2545,2545,2545,2545,0
20241107,193900,65277255,2545,2545,2545,2545,0
20241107,193800,65277255,2545,2545,2545,2545,0
20241107,193700,65277255,2545,2545,2545,2545,0
20241107,193600,65277255,2545,2545,2545,2545,0
20241107,193500,65277255,2545,2545,2545,2545,0
20241107,193400,65277255,2545,2545,2545,2545,0
20241107,193300,65277255,2545,2545,2545,2545,0
20241107,193200,65277255,2545,2545,2545,2545,0
20241107,193100,65277255,2545,2545,2545,2545,0
20241107,193000,65277255,2545,2545,2545,2545,0
20241107,192900,65277255,2545,2545,2545,2545,0
20241107,192800,65277255,2545,2545,2545,2545,0
20241107,192700,65277255,2545,2545,2545,2545,0
20241107,192600,65277255,2545,2545,2545,2545,425
20241107,192500,65277255,2545,2545,2545,2545,0
20241107,192400,65277255,2545,2545,2545,2545,0
20241107,192300,65277255,2545,2545,2545,2545,0
20241107,192200,65277255,2545,2545,2545,2545,0
20241107,192100,65277255,2545,2545,2545,2545,0
20241107,192000,65277255,2545,2545,2545,2545,0
20241107,191900,65277255,2545,2545,2545,2545,0
20241107,191800,65277255,2545,2545,2545,2545,0
20241107,191700,65277255,2545,2545,2545,2545,0
20241107,191600,65277255,2545,2545,2545,2545,0
20241107,191500,65277255,2545,2545,2545,2545,0
20241107,191400,65277255,2545,2545,2545,2545,0
20241107,191300,65277255,2545,2545,2545,2545,0
20241107,191200,65277255,2545,2545,2545,2545,0
20241107,191100,65277255,2545,2545,2545,2545,0
20241107,191000,65277255,2545,2545,2545,2545,0
20241107,190900,65277255,2545,2545,2545,2545,0
20241107,190800,65277255,2545,2545,2545,2545,0
20241107,190700,65277255,2545,2545,2545,2545,0
20241107,190600,65277255,2545,2545,2545,2545,0
20241107,190500,65277255,2545,2545,2545,2545,0
20241107,190400,65277255,2545,2545,2545,2545,0
20241107,190300,65277255,2545,2545,2545,2545,0
20241107,190200,65277255,2545,2545,2545,2545,0
20241107,190100,65277255,2545,2545,2545,2545,0
20241107,190000,65277255,2545,2545,2545,2545,0
20241107,185900,65277255,2545,2545,2545,2545,0
20241107,185800,65277255,2545,2545,2545,2545,0
20241107,185700,65277255,2545,2545,2545,2545,0
20241107,185600,65277255,2545,2545,2545,2545,425
20241107,185500,65277255,2545,2545,2545,2545,0
20241107,185400,65277255,2545,2545,2545,2545,0
20241107,185300,65277255,2545,2545,2545,2545,0
20241107,185200,65277255,2545,2545,2545,2545,0
20241107,185100,65277255,2545,2545,2545,2545,0
20241107,185000,65277255,2545,2545,2545,2545,0
20241107,184900,65277255,2545,2545,2545,2545,0
20241107,184800,65277255,2545,2545,2545,2545,0
20241107,184700,65277255,2545,2545,2545,2545,0
20241107,184600,65277255,2545,2545,2545,2545,0
20241107,184500,65277255,2545,2545,2545,2545,0
20241107,184400,65277255,2545,2545,2545,2545,0
20241107,184300,65277255,2545,2545,2545,2545,0
20241107,184200,65277255,2545,2545,2545,2545,0
20241107,184100,65277255,2545,2545,2545,2545,0
20241107,184000,65277255,2545,2545,2545,2545,0
20241107,183900,65277255,2545,2545,2545,2545,0
20241107,183800,65277255,2545,2545,2545,2545,0
20241107,183700,65277255,2545,2545,2545,2545,0
20241107,183600,65277255,2545,2545,2545,2545,0
20241107,183500,65277255,2545,2545,2545,2545,0
20241107,183400,65277255,2545,2545,2545,2545,0
20241107,183300,65277255,2545,2545,2545,2545,0
20241107,183200,65277255,2545,2545,2545,2545,0
20241107,183100,65277255,2545,2545,2545,2545,0
20241107,183000,65277255,2545,2545,2545,2545,0
20241107,182900,65277255,2545,2545,2545,2545,0
20241107,182800,65277255,2545,2545,2545,2545,0
20241107,182700,65277255,2545,2545,2545,2545,0
20241107,182600,65277255,2545,2545,2545,2545,425
20241107,182500,65277255,2545,2545,2545,2545,0
20241107,182400,65277255,2545,2545,2545,2545,0
20241107,182300,65277255,2545,2545,2545,2545,0
20241107,182200,65277255,2545,2545,2545,2545,0
20241107,182100,65277255,2545,2545,2545,2545,0
20241107,182000,65277255,2545,2545,2545,2545,0
20241107,181900,65277255,2545,2545,2545,2545,0
20241107,181800,65277255,2545,2545,2545,2545,0
20241107,181700,65277255,2545,2545,2545,2545,0
20241107,181600,65277255,2545,2545,2545,2545,0
20241107,181500,65277255,2545,2545,2545,2545,0
20241107,181400,65277255,2545,2545,2545,2545,0
20241107,181300,65277255,2545,2545,2545,2545,0
20241107,181200,65277255,2545,2545,2545,2545,0
20241107,181100,65277255,2545,2545,2545,2545,0
20241107,181000,65277255,2545,2545,2545,2545,0
20241107,180900,65277255,2545,2545,2545,2545,0
20241107,180800,65277255,2545,2545,2545,2545,0
20241107,180700,65277255,2545,2545,2545,2545,0
20241107,180600,65277255,2545,2545,2545,2545,0
20241107,180500,65277255,2545,2545,2545,2545,0
20241107,180400,65277255,2545,2545,2545,2545,0
20241107,180300,65277255,2545,2545,2545,2545,0
20241107,180200,65277255,2545,2545,2545,2545,0
20241107,180100,65277255,2545,2545,2545,2545,0
20241107,180000,65277255,2545,2545,2545,2545,0
20241107,175900,65277255,2545,2545,2545,2545,0
20241107,175800,65277255,2545,2545,2545,2545,0
20241107,175700,65277255,2545,2545,2545,2545,0
20241107,175600,65277255,2545,2545,2545,2545,425
20241107,175500,65277255,2545,2545,2545,2545,0
20241107,175400,65277255,2545,2545,2545,2545,0
20241107,175300,65277255,2545,2545,2545,2545,0
20241107,175200,65277255,2545,2545,2545,2545,0
20241107,175100,65277255,2545,2545,2545,2545,0
20241107,175000,65277255,2545,2545,2545,2545,0
20241107,174900,65277255,2545,2545,2545,2545,0
20241107,174800,65277255,2545,2545,2545,2545,0
20241107,174700,65277255,2545,2545,2545,2545,0
20241107,174600,65277255,2545,2545,2545,2545,0
20241107,174500,65277255,2545,2545,2545,2545,0
20241107,174400,65277255,2545,2545,2545,2545,0
20241107,174300,65277255,2545,2545,2545,2545,0
20241107,174200,65277255,2545,2545,2545,2545,0
20241107,174100,65277255,2545,2545,2545,2545,0
20241107,174000,65277255,2545,2545,2545,2545,0
20241107,173900,65277255,2545,2545,2545,2545,0
20241107,173800,65277255,2545,2545,2545,2545,0
20241107,173700,65277255,2545,2545,2545,2545,0
20241107,173600,65277255,2545,2545,2545,2545,0
20241107,173500,65277255,2545,2545,2545,2545,0
20241107,173400,65277255,2545,2545,2545,2545,0
20241107,173300,65277255,2545,2545,2545,2545,0
20241107,173200,65277255,2545,2545,2545,2545,0
20241107,173100,65277255,2545,2545,2545,2545,0
20241107,173000,65277255,2545,2545,2545,2545,0
20241107,172900,65277255,2545,2545,2545,2545,0
20241107,172800,65277255,2545,2545,2545,2545,0
20241107,172700,65277255,2545,2545,2545,2545,0
20241107,172600,65277255,2545,2545,2545,2545,425
20241107,172500,65277255,2545,2545,2545,2545,0
20241107,172400,65277255,2545,2545,2545,2545,0
20241107,172300,65277255,2545,2545,2545,2545,0
20241107,172200,65277255,2545,2545,2545,2545,0
20241107,172100,65277255,2545,2545,2545,2545,0
20241107,172000,65277255,2545,2545,2545,2545,0
20241107,171900,65277255,2545,2545,2545,2545,0
20241107,171800,65277255,2545,2545,2545,2545,0
20241107,171700,65277255,2545,2545,2545,2545,0
20241107,171600,65277255,2545,2545,2545,2545,0
20241107,171500,65277255,2545,2545,2545,2545,0
20241107,171400,65277255,2545,2545,2545,2545,0
20241107,171300,65277255,2545,2545,2545,2545,0
20241107,171200,65277255,2545,2545,2545,2545,0
20241107,171100,65277255,2545,2545,2545,2545,0
20241107,171000,65277255,2545,2545,2545,2545,0
20241107,170900,65277255,2545,2545,2545,2545,0
20241107,170800,65277255,2545,2545,2545,2545,0
20241107,170700,65277255,2545,2545,2545,2545,0
20241107,170600,65277255,2545,2545,2545,2545,0
20241107,170500,65277255,2545,2545,2545,2545,0
20241107,170400,65277255,2545,2545,2545,2545,0
20241107,170300,65277255,2545,2545,2545,2545,0
20241107,170200,65277255,2545,2545,2545,2545,0
20241107,170100,65277255,2545,2545,2545,2545,0
20241107,170000,65277255,2545,2545,2545,2545,0
20241107,165900,65277255,2545,2545,2545,2545,0
20241107,165800,65277255,2545,2545,2545,2545,0
20241107,165700,65277255,2545,2545,2545,2545,0
20241107,165600,65277255,2545,2545,2545,2545,425
20241107,165500,65277255,2545,2545,2545,2545,0
20241107,165400,65277255,2545,2545,2545,2545,0
20241107,165300,65277255,2545,2545,2545,2545,0
20241107,165200,65277255,2545,2545,2545,2545,0
20241107,165100,65277255,2545,2545,2545,2545,0
20241107,165000,65277255,2545,2545,2545,2545,0
20241107,164900,65277255,2545,2545,2545,2545,0
20241107,164800,65277255,2545,2545,2545,2545,0
20241107,164700,65277255,2545,2545,2545,2545,0
20241107,164600,65277255,2545,2545,2545,2545,0
20241107,164500,65277255,2545,2545,2545,2545,0
20241107,164400,65277255,2545,2545,2545,2545,0
20241107,164300,65277255,2545,2545,2545,2545,0
20241107,164200,65277255,2545,2545,2545,2545,0
20241107,164100,65277255,2545,2545,2545,2545,0
20241107,164000,65277255,2545,2545,2545,2545,0
20241107,163900,65277255,2545,2545,2545,2545,0
20241107,163800,65277255,2545,2545,2545,2545,0
20241107,163700,65277255,2545,2545,2545,2545,0
20241107,163600,65277255,2545,2545,2545,2545,0
20241107,163500,65277255,2545,2545,2545,2545,0
20241107,163400,65277255,2545,2545,2545,2545,0
20241107,163300,65277255,2545,2545,2545,2545,0
20241107,163200,65277255,2545,2545,2545,2545,0
20241107,163100,65277255,2545,2545,2545,2545,0
20241107,163000,65277255,2545,2545,2545,2545,0
20241107,162900,65277255,2545,2545,2545,2545,0
20241107,162800,65277255,2545,2545,2545,2545,0
20241107,162700,65277255,2545,2545,2545,2545,0
20241107,162600,65277255,2545,2545,2545,2545,425
20241107,162500,65277255,2545,2545,2545,2545,0
20241107,162400,65277255,2545,2545,2545,2545,0
20241107,162300,65277255,2545,2545,2545,2545,0
20241107,162200,65277255,2545,2545,2545,2545,0
20241107,162100,65277255,2545,2545,2545,2545,0
20241107,162000,65277255,2545,2545,2545,2545,0
20241107,161900,65277255,2545,2545,2545,2545,0
20241107,161800,65277255,2545,2545,2545,2545,0
20241107,161700,65277255,2545,2545,2545,2545,0
20241107,161600,65277255,2545,2545,2545,2545,0
20241107,161500,65277255,2545,2545,2545,2545,0
20241107,161400,65277255,2545,2545,2545,2545,0
20241107,161300,65277255,2545,2545,2545,2545,0
20241107,161200,65277255,2545,2545,2545,2545,0
20241107,161100,65277255,2545,2545,2545,2545,0
20241107,161000,65277255,2545,2545,2545,2545,0
20241107,160900,65277255,2545,2545,2545,2545,0
20241107,160800,65277255,2545,2545,2545,2545,0
20241107,160700,65277255,2545,2545,2545,2545,0
20241107,160600,65277255,2545,2545,2545,2545,0
20241107,160500,65277255,2545,2545,2545,2545,0
20241107,160400,65277255,2545,2545,2545,2545,0
20241107,160300,65277255,2545,2545,2545,2545,0
20241107,160200,65277255,2545,2545,2545,2545,0
20241107,160100,65277255,2545,2545,2545,2545,0
20241107,160000,65277255,2545,2545,2545,2545,0
20241107,155900,65277255,2545,2545,2545,2545,0
20241107,155800,65277255,2545,2545,2545,2545,0
20241107,155700,65277255,2545,2545,2545,2545,0
20241107,155600,65277255,2545,2545,2545,2545,425
20241107,155500,65277255,2545,2545,2545,2545,0
20241107,155400,65277255,2545,2545,2545,2545,0
20241107,155300,65277255,2545,2545,2545,2545,0
20241107,155200,65277255,2545,2545,2545,2545,0
20241107,155100,65277255,2545,2545,2545,2545,0
20241107,155000,65277255,2545,2545,2545,2545,0
20241107,154900,65277255,2545,2545,2545,2545,0
20241107,154800,65277255,2545,2545,2545,2545,0
20241107,154700,65277255,2545,2545,2545,2545,0
20241107,154600,65277255,2545,2545,2545,2545,0
20241107,154500,65277255,2545,2545,2545,2545,0
20241107,154400,65277255,2545,2545,2545,2545,0
20241107,154300,65277255,2545,2545,2545,2545,0
20241107,154200,65277255,2545,2545,2545,2545,0
20241107,154100,65277255,2545,2545,2545,2545,0
20241107,154000,65277255,2545,2545,2545,2545,0
20241107,153900,65277255,2545,2545,2545,2545,0
20241107,153800,65277255,2545,2545,2545,2545,0
20241107,153700,65277255,2545,2545,2545,2545,0
20241107,153600,65277255,2545,2545,2545,2545,0
20241107,153500,65277255,2545,2545,2545,2545,0
20241107,153400,65277255,2545,2545,2545,2545,0
20241107,153300,65277255,2545,2545,2545,2545,0
20241107,153200,65277255,2545,2545,2545,2545,0
20241107,153100,65277255,2545,2545,2545,2545,0
20241107,153000,65277255,2545,2545,2545,2545,425
20241107,152900,64195630,2545,2545,2545,2545,0
20241107,152800,64195630,2545,2545,2545,2545,0
20241107,152700,64195630,2545,2545,2545,2545,0
20241107,152600,64195630,2545,2545,2545,2545,0
20241107,152500,64195630,2545,2545,2545,2545,0
20241107,152400,64195630,2545,2545,2545,2545,0
20241107,152300,64195630,2545,2545,2545,2545,0
20241107,152200,64195630,2545,2545,2545,2545,0
20241107,152100,64195630,2545,2545,2545,2545,0
20241107,152000,64195630,2545,2545,2545,2545,0
20241107,151900,64195630,2545,2560,2560,2545,1187
20241107,151800,61159430,2575,2575,2575,2575,0
20241107,151700,61159430,2575,2575,2575,2575,0
20241107,151600,61159430,2575,2575,2575,2575,1
20241107,151500,61156855,2550,2550,2550,2550,0
20241107,151400,61156855,2550,2550,2550,2550,0
20241107,151300,61156855,2550,2550,2550,2550,0
20241107,151200,61156855,2550,2550,2550,2550,0
20241107,151100,61156855,2550,2550,2550,2550,0
20241107,151000,61156855,2550,2550,2550,2550,0
20241107,150900,61156855,2550,2550,2550,2550,0
20241107,150800,61156855,2550,2550,2550,2550,0
20241107,150700,61156855,2550,2550,2550,2550,0
20241107,150600,61156855,2550,2550,2550,2550,0
20241107,150500,61156855,2550,2550,2550,2550,0
20241107,150400,61156855,2550,2550,2550,2550,0
20241107,150300,61156855,2550,2550,2550,2550,0
20241107,150200,61156855,2550,2550,2550,2550,0
20241107,150100,61156855,2550,2550,2550,2550,0
20241107,150000,61156855,2550,2550,2550,2550,0
20241107,145900,61156855,2550,2550,2550,2550,0
20241107,145800,61156855,2550,2550,2550,2550,0
20241107,145700,61156855,2550,2560,2560,2550,1300
20241107,145600,57839355,2560,2570,2570,2560,2000
20241107,145500,52712165,2565,2565,2565,2565,0
20241107,145400,52712165,2565,2565,2565,2565,0
20241107,145300,52712165,2565,2565,2565,2565,0
20241107,145200,52712165,2565,2565,2565,2565,0
20241107,145100,52712165,2565,2565,2565,2565,0
20241107,145000,52712165,2565,2565,2565,2565,0
20241107,144900,52712165,2565,2565,2565,2565,0
20241107,144800,52712165,2565,2565,2565,2565,0
20241107,144700,52712165,2565,2565,2565,2565,0
20241107,144600,52712165,2565,2565,2565,2565,0
20241107,144500,52712165,2565,2565,2565,2565,0
20241107,144400,52712165,2565,2565,2565,2565,0
20241107,144300,52712165,2565,2565,2565,2565,0
20241107,144200,52712165,2565,2565,2565,2565,0
20241107,144100,52712165,2565,2565,2565,2565,0
20241107,144000,52712165,2565,2565,2565,2565,0
20241107,143900,52712165,2565,2565,2565,2565,0
20241107,143800,52712165,2565,2565,2565,2565,0
20241107,143700,52712165,2565,2565,2565,2565,2
20241107,143600,52707035,2565,2565,2565,2565,0
20241107,143500,52707035,2565,2565,2565,2565,0
20241107,143400,52707035,2565,2565,2565,2565,0
20241107,143300,52707035,2565,2565,2565,2565,0
20241107,143200,52707035,2565,2565,2565,2565,2
20241107,143100,52701905,2565,2565,2565,2565,2
20241107,143000,52696775,2580,2580,2580,2580,0
20241107,142900,52696775,2580,2580,2580,2580,0
20241107,142800,52696775,2580,2580,2580,2580,0
20241107,142700,52696775,2580,2580,2580,2580,0
20241107,142600,52696775,2580,2580,2580,2580,0
20241107,142500,52696775,2580,2580,2580,2580,0
20241107,142400,52696775,2580,2580,2580,2580,0
20241107,142300,52696775,2580,2580,2580,2580,0
20241107,142200,52696775,2580,2580,2580,2580,0
20241107,142100,52696775,2580,2580,2580,2580,0
20241107,142000,52696775,2580,2580,2580,2580,0
20241107,141900,52696775,2580,2580,2580,2580,0
20241107,141800,52696775,2580,2580,2580,2580,0
20241107,141700,52696775,2580,2580,2580,2580,0
20241107,141600,52696775,2580,2580,2580,2580,0
20241107,141500,52696775,2580,2580,2580,2580,0
20241107,141400,52696775,2580,2580,2580,2580,0
20241107,141300,52696775,2580,2580,2580,2580,0
20241107,141200,52696775,2580,2580,2580,2580,0
20241107,141100,52696775,2580,2580,2580,2580,0
20241107,141000,52696775,2580,2580,2580,2580,0
20241107,140900,52696775,2580,2580,2580,2580,0
20241107,140800,52696775,2580,2580,2580,2580,0
20241107,140700,52696775,2580,2580,2580,2580,0
20241107,140600,52696775,2580,2580,2580,2580,0
20241107,140500,52696775,2580,2580,2580,2580,554
20241107,140400,51267455,2580,2580,2580,2580,0
20241107,140300,51267455,2580,2580,2580,2580,0
20241107,140200,51267455,2580,2580,2580,2580,0
20241107,140100,51267455,2580,2580,2580,2580,0
20241107,140000,51267455,2580,2580,2580,2580,0
20241107,135900,51267455,2580,2580,2580,2580,0
20241107,135800,51267455,2580,2580,2580,2580,0
20241107,135700,51267455,2580,2580,2580,2580,0
20241107,135600,51267455,2580,2580,2580,2580,0
20241107,135500,51267455,2580,2580,2580,2580,1099
20241107,135400,48432035,2585,2585,2585,2585,0
20241107,135300,48432035,2585,2585,2585,2585,0
20241107,135200,48432035,2585,2585,2585,2585,0
20241107,135100,48432035,2585,2585,2585,2585,0
20241107,135000,48432035,2585,2585,2585,2585,0
20241107,134900,48432035,2585,2585,2585,2585,0
20241107,134800,48432035,2585,2585,2585,2585,0
20241107,134700,48432035,2585,2585,2585,2585,0
20241107,134600,48432035,2585,2585,2585,2585,1
20241107,134500,48429450,2585,2585,2585,2585,0
20241107,134400,48429450,2585,2585,2585,2585,0
20241107,134300,48429450,2585,2585,2585,2585,0
20241107,134200,48429450,2585,2585,2585,2585,0
20241107,134100,48429450,2585,2585,2585,2585,0
20241107,134000,48429450,2585,2585,2585,2585,0
20241107,133900,48429450,2585,2585,2585,2585,0
20241107,133800,48429450,2585,2585,2585,2585,0
20241107,133700,48429450,2585,2585,2585,2585,0
20241107,133600,48429450,2585,2585,2585,2585,0
20241107,133500,48429450,2585,2585,2585,2585,0
20241107,133400,48429450,2585,2580,2585,2580,117
20241107,133300,48127105,2565,2565,2565,2565,0
20241107,133200,48127105,2565,2565,2565,2565,0
20241107,133100,48127105,2565,2565,2565,2565,0
20241107,133000,48127105,2565,2565,2565,2565,0
20241107,132900,48127105,2565,2565,2565,2565,0
20241107,132800,48127105,2565,2565,2565,2565,0
20241107,132700,48127105,2565,2565,2565,2565,0
20241107,132600,48127105,2565,2565,2565,2565,0
20241107,132500,48127105,2565,2565,2565,2565,0
20241107,132400,48127105,2565,2565,2565,2565,0
20241107,132300,48127105,2565,2565,2565,2565,0
20241107,132200,48127105,2565,2565,2565,2565,1000
20241107,132100,45562105,2580,2580,2580,2580,0
20241107,132000,45562105,2580,2580,2580,2580,0
20241107,131900,45562105,2580,2580,2580,2580,0
20241107,131800,45562105,2580,2580,2580,2580,0
20241107,131700,45562105,2580,2580,2580,2580,0
20241107,131600,45562105,2580,2580,2580,2580,0
20241107,131500,45562105,2580,2580,2580,2580,0
20241107,131400,45562105,2580,2580,2580,2580,0
20241107,131300,45562105,2580,2580,2580,2580,0
20241107,131200,45562105,2580,2580,2580,2580,0
20241107,131100,45562105,2580,2580,2580,2580,0
20241107,131000,45562105,2580,2580,2580,2580,0
20241107,130900,45562105,2580,2580,2580,2580,0
20241107,130800,45562105,2580,2580,2580,2580,0
20241107,130700,45562105,2580,2580,2580,2580,1008
20241107,130600,42961465,2580,2580,2580,2580,0
20241107,130500,42961465,2580,2580,2580,2580,0
20241107,130400,42961465,2580,2580,2580,2580,0
20241107,130300,42961465,2580,2580,2580,2580,0
20241107,130200,42961465,2580,2580,2580,2580,0
20241107,130100,42961465,2580,2580,2580,2580,2
20241107,130000,42956305,2585,2585,2585,2585,0
20241107,125900,42956305,2585,2585,2585,2585,0
20241107,125800,42956305,2585,2585,2585,2585,0
20241107,125700,42956305,2585,2585,2585,2585,0
20241107,125600,42956305,2585,2585,2585,2585,0
20241107,125500,42956305,2585,2585,2585,2585,0
20241107,125400,42956305,2585,2585,2585,2585,0
20241107,125300,42956305,2585,2585,2585,2585,0
20241107,125200,42956305,2585,2585,2585,2585,0
20241107,125100,42956305,2585,2585,2585,2585,0
20241107,125000,42956305,2585,2585,2585,2585,0
20241107,124900,42956305,2585,2585,2585,2585,66
20241107,124800,42785695,2585,2585,2585,2585,0
20241107,124700,42785695,2585,2585,2585,2585,0
20241107,124600,42785695,2585,2585,2585,2585,0
20241107,124500,42785695,2585,2585,2585,2585,0
20241107,124400,42785695,2585,2585,2585,2585,0
20241107,124300,42785695,2585,2585,2585,2585,0
20241107,124200,42785695,2585,2585,2585,2585,0
20241107,124100,42785695,2585,2585,2585,2585,0
20241107,124000,42785695,2585,2585,2585,2585,0
20241107,123900,42785695,2585,2585,2585,2585,0
20241107,123800,42785695,2585,2585,2585,2585,0
20241107,123700,42785695,2585,2585,2585,2585,0
20241107,123600,42785695,2585,2585,2585,2585,0
20241107,123500,42785695,2585,2585,2585,2585,0
20241107,123400,42785695,2585,2585,2585,2585,0
20241107,123300,42785695,2585,2585,2585,2585,0
20241107,123200,42785695,2585,2585,2585,2585,0
20241107,123100,42785695,2585,2585,2585,2585,0
20241107,123000,42785695,2585,2585,2585,2585,0
20241107,122900,42785695,2585,2585,2585,2585,0
20241107,122800,42785695,2585,2585,2585,2585,0
20241107,122700,42785695,2585,2585,2585,2585,0
20241107,122600,42785695,2585,2585,2585,2585,0
20241107,122500,42785695,2585,2585,2585,2585,0
20241107,122400,42785695,2585,2585,2585,2585,0
20241107,122300,42785695,2585,2585,2585,2585,0
20241107,122200,42785695,2585,2585,2585,2585,0
20241107,122100,42785695,2585,2585,2585,2585,0
20241107,122000,42785695,2585,2585,2585,2585,0
20241107,121900,42785695,2585,2585,2585,2585,0
20241107,121800,42785695,2585,2585,2585,2585,0
20241107,121700,42785695,2585,2585,2585,2585,113
20241107,121600,42493590,2585,2585,2585,2585,0
20241107,121500,42493590,2585,2585,2585,2585,0
20241107,121400,42493590,2585,2585,2585,2585,0
20241107,121300,42493590,2585,2585,2585,2585,0
20241107,121200,42493590,2585,2585,2585,2585,0
20241107,121100,42493590,2585,2585,2585,2585,0
20241107,121000,42493590,2585,2585,2585,2585,0
20241107,120900,42493590,2585,2585,2585,2585,0
20241107,120800,42493590,2585,2585,2585,2585,0
20241107,120700,42493590,2585,2585,2585,2585,0
20241107,120600,42493590,2585,2585,2585,2585,0
20241107,120500,42493590,2585,2585,2585,2585,0
20241107,120400,42493590,2585,2585,2585,2585,0
20241107,120300,42493590,2585,2585,2585,2585,0
20241107,120200,42493590,2585,2585,2585,2585,0
20241107,120100,42493590,2585,2585,2585,2585,0
20241107,120000,42493590,2585,2585,2585,2585,0
20241107,115900,42493590,2585,2585,2585,2585,0
20241107,115800,42493590,2585,2585,2585,2585,0
20241107,115700,42493590,2585,2585,2585,2585,0
20241107,115600,42493590,2585,2585,2585,2585,0
20241107,115500,42493590,2585,2585,2585,2585,0
20241107,115400,42493590,2585,2585,2585,2585,0
20241107,115300,42493590,2585,2585,2585,2585,0
20241107,115200,42493590,2585,2585,2585,2585,0
20241107,115100,42493590,2585,2585,2585,2585,0
20241107,115000,42493590,2585,2585,2585,2585,0
20241107,114900,42493590,2585,2585,2585,2585,0
20241107,114800,42493590,2585,2585,2585,2585,0
20241107,114700,42493590,2585,2585,2585,2585,1
20241107,114600,42491005,2585,2585,2585,2585,1
20241107,114500,42488420,2585,2585,2585,2585,0
20241107,114400,42488420,2585,2585,2585,2585,0
20241107,114300,42488420,2585,2585,2585,2585,0
20241107,114200,42488420,2585,2585,2585,2585,0
20241107,114100,42488420,2585,2585,2585,2585,0
20241107,114000,42488420,2585,2585,2585,2585,0
20241107,113900,42488420,2585,2585,2585,2585,0
20241107,113800,42488420,2585,2585,2585,2585,0
20241107,113700,42488420,2585,2585,2585,2585,0
20241107,113600,42488420,2585,2585,2585,2585,0
20241107,113500,42488420,2585,2585,2585,2585,0
20241107,113400,42488420,2585,2585,2585,2585,0
20241107,113300,42488420,2585,2585,2585,2585,0
20241107,113200,42488420,2585,2585,2585,2585,0
20241107,113100,42488420,2585,2585,2585,2585,0
20241107,113000,42488420,2585,2585,2585,2585,0
20241107,112900,42488420,2585,2585,2585,2585,0
20241107,112800,42488420,2585,2585,2585,2585,0
20241107,112700,42488420,2585,2585,2585,2585,1
20241107,112600,42485835,2585,2585,2585,2585,2
20241107,112500,42480665,2585,2585,2585,2585,2
20241107,112400,42475495,2585,2585,2585,2585,0
20241107,112300,42475495,2585,2585,2585,2585,2
20241107,112200,42470325,2585,2585,2585,2585,2
20241107,112100,42465155,2585,2585,2585,2585,0
20241107,112000,42465155,2585,2585,2585,2585,2
20241107,111900,42459985,2585,2585,2585,2585,2
20241107,111800,42454815,2585,2585,2585,2585,0
20241107,111700,42454815,2585,2585,2585,2585,2
20241107,111600,42449645,2585,2585,2585,2585,2
20241107,111500,42444475,2585,2585,2585,2585,1
20241107,111400,42441890,2585,2585,2585,2585,2
20241107,111300,42436720,2585,2585,2585,2585,2
20241107,111200,42431550,2585,2585,2585,2585,0
20241107,111100,42431550,2585,2585,2585,2585,0
20241107,111000,42431550,2585,2585,2585,2585,0
20241107,110900,42431550,2585,2585,2585,2585,0
20241107,110800,42431550,2585,2585,2585,2585,2
20241107,110700,42426380,2585,2585,2585,2585,2
20241107,110600,42421210,2585,2585,2585,2585,2
20241107,110500,42416040,2585,2585,2585,2585,3
20241107,110400,42408285,2585,2585,2585,2585,0
20241107,110300,42408285,2585,2585,2585,2585,2
20241107,110200,42403115,2585,2585,2585,2585,2
20241107,110100,42397945,2585,2585,2585,2585,2
20241107,110000,42392775,2585,2585,2585,2585,2
20241107,105900,42387605,2585,2585,2585,2585,0
20241107,105800,42387605,2585,2585,2585,2585,0
20241107,105700,42387605,2585,2585,2585,2585,0
20241107,105600,42387605,2585,2585,2585,2585,0
20241107,105500,42387605,2585,2585,2585,2585,0
20241107,105400,42387605,2585,2585,2585,2585,0
20241107,105300,42387605,2585,2585,2585,2585,0
20241107,105200,42387605,2585,2585,2585,2585,0
20241107,105100,42387605,2585,2585,2585,2585,0
20241107,105000,42387605,2585,2585,2585,2585,0
20241107,104900,42387605,2585,2585,2585,2585,0
20241107,104800,42387605,2585,2585,2585,2585,0
20241107,104700,42387605,2585,2585,2585,2585,0
20241107,104600,42387605,2585,2585,2585,2585,7
20241107,104500,42369510,2585,2585,2585,2585,12
20241107,104400,42338490,2585,2585,2585,2585,0
20241107,104300,42338490,2585,2585,2585,2585,0
20241107,104200,42338490,2585,2585,2585,2585,0
20241107,104100,42338490,2585,2585,2585,2585,0
20241107,104000,42338490,2585,2585,2585,2585,0
20241107,103900,42338490,2585,2585,2585,2585,0
20241107,103800,42338490,2585,2585,2585,2585,0
20241107,103700,42338490,2585,2585,2585,2585,0
20241107,103600,42338490,2585,2585,2585,2585,2
20241107,103500,42333320,2565,2565,2565,2565,0
20241107,103400,42333320,2565,2565,2565,2565,0
20241107,103300,42333320,2565,2565,2565,2565,0
20241107,103200,42333320,2565,2565,2565,2565,0
20241107,103100,42333320,2565,2565,2565,2565,13
20241107,103000,42299975,2575,2575,2575,2575,0
20241107,102900,42299975,2575,2575,2575,2575,0
20241107,102800,42299975,2575,2575,2575,2575,0
20241107,102700,42299975,2575,2575,2575,2575,0
20241107,102600,42299975,2575,2575,2575,2575,0
20241107,102500,42299975,2575,2575,2575,2575,0
20241107,102400,42299975,2575,2575,2575,2575,0
20241107,102300,42299975,2575,2575,2575,2575,0
20241107,102200,42299975,2575,2575,2575,2575,0
20241107,102100,42299975,2575,2575,2575,2575,0
20241107,102000,42299975,2575,2575,2575,2575,0
20241107,101900,42299975,2575,2575,2575,2575,0
20241107,101800,42299975,2575,2575,2575,2575,0
20241107,101700,42299975,2575,2575,2575,2575,0
20241107,101600,42299975,2575,2575,2575,2575,0
20241107,101500,42299975,2575,2575,2575,2575,2000
20241107,101400,37149975,2570,2570,2570,2570,0
20241107,101300,37149975,2570,2570,2570,2570,0
20241107,101200,37149975,2570,2570,2570,2570,0
20241107,101100,37149975,2570,2570,2570,2570,0
20241107,101000,37149975,2570,2570,2570,2570,101
20241107,100900,36890405,2575,2590,2590,2575,2779
20241107,100800,29723860,2590,2590,2590,2590,131
20241107,100700,29384570,2590,2610,2610,2590,6403
20241107,100600,12739460,2610,2610,2610,2610,0
20241107,100500,12739460,2610,2610,2610,2610,0
20241107,100400,12739460,2610,2610,2610,2610,0
20241107,100300,12739460,2610,2610,2610,2610,500
20241107,100200,11434460,2610,2610,2610,2610,0
20241107,100100,11434460,2610,2610,2610,2610,0
20241107,100000,11434460,2610,2610,2610,2610,0
20241107,095900,11434460,2610,2610,2610,2610,0
20241107,095800,11434460,2610,2610,2610,2610,0
20241107,095700,11434460,2610,2610,2610,2610,0
20241107,095600,11434460,2610,2610,2610,2610,0
20241107,095500,11434460,2610,2610,2610,2610,0
20241107,095400,11434460,2610,2610,2610,2610,0
20241107,095300,11434460,2610,2610,2610,2610,0
20241107,095200,11434460,2610,2610,2610,2610,0
20241107,095100,11434460,2610,2610,2610,2610,499
20241107,095000,10132070,2610,2610,2610,2610,0
20241107,094900,10132070,2610,2610,2610,2610,0
20241107,094800,10132070,2610,2610,2610,2610,107
20241107,094700,9852800,2610,2600,2610,2600,600
20241107,094600,8288060,2585,2585,2585,2585,0
20241107,094500,8288060,2585,2585,2585,2585,0
20241107,094400,8288060,2585,2585,2585,2585,0
20241107,094300,8288060,2585,2585,2585,2585,0
20241107,094200,8288060,2585,2585,2585,2585,100
20241107,094100,8029560,2605,2605,2605,2605,50
20241107,094000,7899310,2585,2585,2585,2585,0
20241107,093900,7899310,2585,2585,2585,2585,0
20241107,093800,7899310,2585,2585,2585,2585,0
20241107,093700,7899310,2585,2585,2585,2585,0
20241107,093600,7899310,2585,2585,2585,2585,0
20241107,093500,7899310,2585,2585,2585,2585,0
20241107,093400,7899310,2585,2585,2585,2585,0
20241107,093300,7899310,2585,2585,2585,2585,0
20241107,093200,7899310,2585,2585,2585,2585,0
20241107,093100,7899310,2585,2610,2610,2585,24
20241107,093000,7836720,2610,2610,2610,2610,520
20241107,092900,6479520,2610,2610,2610,2610,50
20241107,092800,6349020,2610,2610,2610,2610,66
20241107,092700,6176760,2625,2625,2625,2625,0
20241107,092600,6176760,2625,2595,2630,2595,1020
20241107,092500,3521590,2600,2600,2600,2600,0
20241107,092400,3521590,2600,2600,2600,2600,0
20241107,092300,3521590,2600,2600,2600,2600,0
20241107,092200,3521590,2600,2600,2600,2600,0
20241107,092100,3521590,2600,2600,2600,2600,0
20241107,092000,3521590,2600,2600,2600,2600,1
20241107,091900,3518990,2600,2600,2600,2600,50
20241107,091800,3388990,2600,2600,2600,2600,0
20241107,091700,3388990,2600,2600,2600,2600,10
20241107,091600,3362990,2655,2655,2655,2655,0
20241107,091500,3362990,2655,2655,2655,2655,0
20241107,091400,3362990,2655,2575,2655,2575,1300
20241107,091300,2585,2585,2585,2585,2585,0
20241107,091200,2585,2585,2585,2585,2585,0
20241107,091100,2585,2585,2585,2585,2585,0
20241107,091000,2585,2585,2585,2585,2585,0
20241107,090900,2585,2585,2585,2585,2585,0
20241107,090800,2585,2585,2585,2585,2585,1
20241107,090700,0,2550,2550,2550,2550,0
20241107,090600,0,2550,2550,2550,2550,0
20241107,090500,0,2550,2550,2550,2550,0
20241107,090400,0,2550,2550,2550,2550,0
20241107,090300,0,2550,2550,2550,2550,0
20241107,090200,0,2550,2550,2550,2550,0
20241107,090100,0,2550,2550,2550,2550,0
20241107,090000,0,2550,2550,2550,2550,0