KissMeData/123750/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,201400,80926623,1495,1495,1495,1495,854
20241112,201300,80926623,1495,1495,1495,1495,0
20241112,201200,80926623,1495,1495,1495,1495,0
20241112,201100,80926623,1495,1495,1495,1495,0
20241112,201000,80926623,1495,1495,1495,1495,0
20241112,200900,80926623,1495,1495,1495,1495,0
20241112,200800,80926623,1495,1495,1495,1495,0
20241112,200700,80926623,1495,1495,1495,1495,0
20241112,200600,80926623,1495,1495,1495,1495,0
20241112,200500,80926623,1495,1495,1495,1495,0
20241112,200400,80926623,1495,1495,1495,1495,0
20241112,200300,80926623,1495,1495,1495,1495,0
20241112,200200,80926623,1495,1495,1495,1495,0
20241112,200100,80926623,1495,1495,1495,1495,0
20241112,200000,80926623,1495,1495,1495,1495,0
20241112,195900,80926623,1495,1495,1495,1495,0
20241112,195800,80926623,1495,1495,1495,1495,0
20241112,195700,80926623,1495,1495,1495,1495,0
20241112,195600,80926623,1495,1495,1495,1495,0
20241112,195500,80926623,1495,1495,1495,1495,0
20241112,195400,80926623,1495,1495,1495,1495,0
20241112,195300,80926623,1495,1495,1495,1495,0
20241112,195200,80926623,1495,1495,1495,1495,0
20241112,195100,80926623,1495,1495,1495,1495,0
20241112,195000,80926623,1495,1495,1495,1495,0
20241112,194900,80926623,1495,1495,1495,1495,0
20241112,194800,80926623,1495,1495,1495,1495,0
20241112,194700,80926623,1495,1495,1495,1495,0
20241112,194600,80926623,1495,1495,1495,1495,0
20241112,194500,80926623,1495,1495,1495,1495,0
20241112,194400,80926623,1495,1495,1495,1495,854
20241112,194300,80926623,1495,1495,1495,1495,0
20241112,194200,80926623,1495,1495,1495,1495,0
20241112,194100,80926623,1495,1495,1495,1495,0
20241112,194000,80926623,1495,1495,1495,1495,0
20241112,193900,80926623,1495,1495,1495,1495,0
20241112,193800,80926623,1495,1495,1495,1495,0
20241112,193700,80926623,1495,1495,1495,1495,0
20241112,193600,80926623,1495,1495,1495,1495,0
20241112,193500,80926623,1495,1495,1495,1495,0
20241112,193400,80926623,1495,1495,1495,1495,0
20241112,193300,80926623,1495,1495,1495,1495,0
20241112,193200,80926623,1495,1495,1495,1495,0
20241112,193100,80926623,1495,1495,1495,1495,0
20241112,193000,80926623,1495,1495,1495,1495,0
20241112,192900,80926623,1495,1495,1495,1495,0
20241112,192800,80926623,1495,1495,1495,1495,0
20241112,192700,80926623,1495,1495,1495,1495,0
20241112,192600,80926623,1495,1495,1495,1495,0
20241112,192500,80926623,1495,1495,1495,1495,0
20241112,192400,80926623,1495,1495,1495,1495,0
20241112,192300,80926623,1495,1495,1495,1495,0
20241112,192200,80926623,1495,1495,1495,1495,0
20241112,192100,80926623,1495,1495,1495,1495,0
20241112,192000,80926623,1495,1495,1495,1495,0
20241112,191900,80926623,1495,1495,1495,1495,0
20241112,191800,80926623,1495,1495,1495,1495,0
20241112,191700,80926623,1495,1495,1495,1495,0
20241112,191600,80926623,1495,1495,1495,1495,0
20241112,191500,80926623,1495,1495,1495,1495,0
20241112,191400,80926623,1495,1495,1495,1495,854
20241112,191300,80926623,1495,1495,1495,1495,0
20241112,191200,80926623,1495,1495,1495,1495,0
20241112,191100,80926623,1495,1495,1495,1495,0
20241112,191000,80926623,1495,1495,1495,1495,0
20241112,190900,80926623,1495,1495,1495,1495,0
20241112,190800,80926623,1495,1495,1495,1495,0
20241112,190700,80926623,1495,1495,1495,1495,0
20241112,190600,80926623,1495,1495,1495,1495,0
20241112,190500,80926623,1495,1495,1495,1495,0
20241112,190400,80926623,1495,1495,1495,1495,0
20241112,190300,80926623,1495,1495,1495,1495,0
20241112,190200,80926623,1495,1495,1495,1495,0
20241112,190100,80926623,1495,1495,1495,1495,0
20241112,190000,80926623,1495,1495,1495,1495,0
20241112,185900,80926623,1495,1495,1495,1495,0
20241112,185800,80926623,1495,1495,1495,1495,0
20241112,185700,80926623,1495,1495,1495,1495,0
20241112,185600,80926623,1495,1495,1495,1495,0
20241112,185500,80926623,1495,1495,1495,1495,0
20241112,185400,80926623,1495,1495,1495,1495,0
20241112,185300,80926623,1495,1495,1495,1495,0
20241112,185200,80926623,1495,1495,1495,1495,0
20241112,185100,80926623,1495,1495,1495,1495,0
20241112,185000,80926623,1495,1495,1495,1495,0
20241112,184900,80926623,1495,1495,1495,1495,0
20241112,184800,80926623,1495,1495,1495,1495,0
20241112,184700,80926623,1495,1495,1495,1495,0
20241112,184600,80926623,1495,1495,1495,1495,0
20241112,184500,80926623,1495,1495,1495,1495,0
20241112,184400,80926623,1495,1495,1495,1495,854
20241112,184300,80926623,1495,1495,1495,1495,0
20241112,184200,80926623,1495,1495,1495,1495,0
20241112,184100,80926623,1495,1495,1495,1495,0
20241112,184000,80926623,1495,1495,1495,1495,0
20241112,183900,80926623,1495,1495,1495,1495,0
20241112,183800,80926623,1495,1495,1495,1495,0
20241112,183700,80926623,1495,1495,1495,1495,0
20241112,183600,80926623,1495,1495,1495,1495,0
20241112,183500,80926623,1495,1495,1495,1495,0
20241112,183400,80926623,1495,1495,1495,1495,0
20241112,183300,80926623,1495,1495,1495,1495,0
20241112,183200,80926623,1495,1495,1495,1495,0
20241112,183100,80926623,1495,1495,1495,1495,0
20241112,183000,80926623,1495,1495,1495,1495,0
20241112,182900,80926623,1495,1495,1495,1495,0
20241112,182800,80926623,1495,1495,1495,1495,0
20241112,182700,80926623,1495,1495,1495,1495,0
20241112,182600,80926623,1495,1495,1495,1495,0
20241112,182500,80926623,1495,1495,1495,1495,0
20241112,182400,80926623,1495,1495,1495,1495,0
20241112,182300,80926623,1495,1495,1495,1495,0
20241112,182200,80926623,1495,1495,1495,1495,0
20241112,182100,80926623,1495,1495,1495,1495,0
20241112,182000,80926623,1495,1495,1495,1495,0
20241112,181900,80926623,1495,1495,1495,1495,0
20241112,181800,80926623,1495,1495,1495,1495,0
20241112,181700,80926623,1495,1495,1495,1495,0
20241112,181600,80926623,1495,1495,1495,1495,0
20241112,181500,80926623,1495,1495,1495,1495,0
20241112,181400,80926623,1495,1495,1495,1495,854
20241112,181300,80926623,1495,1495,1495,1495,0
20241112,181200,80926623,1495,1495,1495,1495,0
20241112,181100,80926623,1495,1495,1495,1495,0
20241112,181000,80926623,1495,1495,1495,1495,0
20241112,180900,80926623,1495,1495,1495,1495,0
20241112,180800,80926623,1495,1495,1495,1495,0
20241112,180700,80926623,1495,1495,1495,1495,0
20241112,180600,80926623,1495,1495,1495,1495,0
20241112,180500,80926623,1495,1495,1495,1495,0
20241112,180400,80926623,1495,1495,1495,1495,0
20241112,180300,80926623,1495,1495,1495,1495,0
20241112,180200,80926623,1495,1495,1495,1495,0
20241112,180100,80926623,1495,1495,1495,1495,0
20241112,180000,80926623,1495,1495,1495,1495,0
20241112,175900,80926623,1495,1495,1495,1495,0
20241112,175800,80926623,1495,1495,1495,1495,0
20241112,175700,80926623,1495,1495,1495,1495,0
20241112,175600,80926623,1495,1495,1495,1495,0
20241112,175500,80926623,1495,1495,1495,1495,0
20241112,175400,80926623,1495,1495,1495,1495,0
20241112,175300,80926623,1495,1495,1495,1495,0
20241112,175200,80926623,1495,1495,1495,1495,0
20241112,175100,80926623,1495,1495,1495,1495,0
20241112,175000,80926623,1495,1495,1495,1495,0
20241112,174900,80926623,1495,1495,1495,1495,0
20241112,174800,80926623,1495,1495,1495,1495,0
20241112,174700,80926623,1495,1495,1495,1495,0
20241112,174600,80926623,1495,1495,1495,1495,0
20241112,174500,80926623,1495,1495,1495,1495,0
20241112,174400,80926623,1495,1495,1495,1495,854
20241112,174300,80926623,1495,1495,1495,1495,0
20241112,174200,80926623,1495,1495,1495,1495,0
20241112,174100,80926623,1495,1495,1495,1495,0
20241112,174000,80926623,1495,1495,1495,1495,0
20241112,173900,80926623,1495,1495,1495,1495,0
20241112,173800,80926623,1495,1495,1495,1495,0
20241112,173700,80926623,1495,1495,1495,1495,0
20241112,173600,80926623,1495,1495,1495,1495,0
20241112,173500,80926623,1495,1495,1495,1495,0
20241112,173400,80926623,1495,1495,1495,1495,0
20241112,173300,80926623,1495,1495,1495,1495,0
20241112,173200,80926623,1495,1495,1495,1495,0
20241112,173100,80926623,1495,1495,1495,1495,0
20241112,173000,80926623,1495,1495,1495,1495,0
20241112,172900,80926623,1495,1495,1495,1495,0
20241112,172800,80926623,1495,1495,1495,1495,0
20241112,172700,80926623,1495,1495,1495,1495,0
20241112,172600,80926623,1495,1495,1495,1495,0
20241112,172500,80926623,1495,1495,1495,1495,0
20241112,172400,80926623,1495,1495,1495,1495,0
20241112,172300,80926623,1495,1495,1495,1495,0
20241112,172200,80926623,1495,1495,1495,1495,0
20241112,172100,80926623,1495,1495,1495,1495,0
20241112,172000,80926623,1495,1495,1495,1495,0
20241112,171900,80926623,1495,1495,1495,1495,0
20241112,171800,80926623,1495,1495,1495,1495,0
20241112,171700,80926623,1495,1495,1495,1495,0
20241112,171600,80926623,1495,1495,1495,1495,0
20241112,171500,80926623,1495,1495,1495,1495,0
20241112,171400,80926623,1495,1495,1495,1495,854
20241112,171300,80926623,1495,1495,1495,1495,0
20241112,171200,80926623,1495,1495,1495,1495,0
20241112,171100,80926623,1495,1495,1495,1495,0
20241112,171000,80926623,1495,1495,1495,1495,0
20241112,170900,80926623,1495,1495,1495,1495,0
20241112,170800,80926623,1495,1495,1495,1495,0
20241112,170700,80926623,1495,1495,1495,1495,0
20241112,170600,80926623,1495,1495,1495,1495,0
20241112,170500,80926623,1495,1495,1495,1495,0
20241112,170400,80926623,1495,1495,1495,1495,0
20241112,170300,80926623,1495,1495,1495,1495,0
20241112,170200,80926623,1495,1495,1495,1495,0
20241112,170100,80926623,1495,1495,1495,1495,0
20241112,170000,80926623,1495,1495,1495,1495,0
20241112,165900,80926623,1495,1495,1495,1495,0
20241112,165800,80926623,1495,1495,1495,1495,0
20241112,165700,80926623,1495,1495,1495,1495,0
20241112,165600,80926623,1495,1495,1495,1495,0
20241112,165500,80926623,1495,1495,1495,1495,0
20241112,165400,80926623,1495,1495,1495,1495,0
20241112,165300,80926623,1495,1495,1495,1495,0
20241112,165200,80926623,1495,1495,1495,1495,0
20241112,165100,80926623,1495,1495,1495,1495,0
20241112,165000,80926623,1495,1495,1495,1495,0
20241112,164900,80926623,1495,1495,1495,1495,0
20241112,164800,80926623,1495,1495,1495,1495,0
20241112,164700,80926623,1495,1495,1495,1495,0
20241112,164600,80926623,1495,1495,1495,1495,0
20241112,164500,80926623,1495,1495,1495,1495,0
20241112,164400,80926623,1495,1495,1495,1495,854
20241112,164300,80926623,1495,1495,1495,1495,0
20241112,164200,80926623,1495,1495,1495,1495,0
20241112,164100,80926623,1495,1495,1495,1495,0
20241112,164000,80926623,1495,1495,1495,1495,0
20241112,163900,80926623,1495,1495,1495,1495,0
20241112,163800,80926623,1495,1495,1495,1495,0
20241112,163700,80926623,1495,1495,1495,1495,0
20241112,163600,80926623,1495,1495,1495,1495,0
20241112,163500,80926623,1495,1495,1495,1495,0
20241112,163400,80926623,1495,1495,1495,1495,0
20241112,163300,80926623,1495,1495,1495,1495,0
20241112,163200,80926623,1495,1495,1495,1495,0
20241112,163100,80926623,1495,1495,1495,1495,0
20241112,163000,80926623,1495,1495,1495,1495,0
20241112,162900,80926623,1495,1495,1495,1495,0
20241112,162800,80926623,1495,1495,1495,1495,0
20241112,162700,80926623,1495,1495,1495,1495,0
20241112,162600,80926623,1495,1495,1495,1495,0
20241112,162500,80926623,1495,1495,1495,1495,0
20241112,162400,80926623,1495,1495,1495,1495,0
20241112,162300,80926623,1495,1495,1495,1495,0
20241112,162200,80926623,1495,1495,1495,1495,0
20241112,162100,80926623,1495,1495,1495,1495,0
20241112,162000,80926623,1495,1495,1495,1495,0
20241112,161900,80926623,1495,1495,1495,1495,0
20241112,161800,80926623,1495,1495,1495,1495,0
20241112,161700,80926623,1495,1495,1495,1495,0
20241112,161600,80926623,1495,1495,1495,1495,0
20241112,161500,80926623,1495,1495,1495,1495,0
20241112,161400,80926623,1495,1495,1495,1495,854
20241112,161300,80926623,1495,1495,1495,1495,0
20241112,161200,80926623,1495,1495,1495,1495,0
20241112,161100,80926623,1495,1495,1495,1495,0
20241112,161000,80926623,1495,1495,1495,1495,0
20241112,160900,80926623,1495,1495,1495,1495,0
20241112,160800,80926623,1495,1495,1495,1495,0
20241112,160700,80926623,1495,1495,1495,1495,0
20241112,160600,80926623,1495,1495,1495,1495,0
20241112,160500,80926623,1495,1495,1495,1495,0
20241112,160400,80926623,1495,1495,1495,1495,0
20241112,160300,80926623,1495,1495,1495,1495,0
20241112,160200,80926623,1495,1495,1495,1495,0
20241112,160100,80926623,1495,1495,1495,1495,0
20241112,160000,80926623,1495,1495,1495,1495,0
20241112,155900,80926623,1495,1495,1495,1495,0
20241112,155800,80926623,1495,1495,1495,1495,0
20241112,155700,80926623,1495,1495,1495,1495,0
20241112,155600,80926623,1495,1495,1495,1495,0
20241112,155500,80926623,1495,1495,1495,1495,0
20241112,155400,80926623,1495,1495,1495,1495,0
20241112,155300,80926623,1495,1495,1495,1495,0
20241112,155200,80926623,1495,1495,1495,1495,0
20241112,155100,80926623,1495,1495,1495,1495,0
20241112,155000,80926623,1495,1495,1495,1495,0
20241112,154900,80926623,1495,1495,1495,1495,0
20241112,154800,80926623,1495,1495,1495,1495,0
20241112,154700,80926623,1495,1495,1495,1495,0
20241112,154600,80926623,1495,1495,1495,1495,0
20241112,154500,80926623,1495,1495,1495,1495,0
20241112,154400,80926623,1495,1495,1495,1495,854
20241112,154300,80926623,1495,1495,1495,1495,0
20241112,154200,80926623,1495,1495,1495,1495,0
20241112,154100,80926623,1495,1495,1495,1495,0
20241112,154000,80926623,1495,1495,1495,1495,0
20241112,153900,80926623,1495,1495,1495,1495,0
20241112,153800,80926623,1495,1495,1495,1495,0
20241112,153700,80926623,1495,1495,1495,1495,0
20241112,153600,80926623,1495,1495,1495,1495,0
20241112,153500,80926623,1495,1495,1495,1495,0
20241112,153400,80926623,1495,1495,1495,1495,0
20241112,153300,80926623,1495,1495,1495,1495,0
20241112,153200,80926623,1495,1495,1495,1495,0
20241112,153100,80926623,1495,1495,1495,1495,0
20241112,153000,80926623,1495,1495,1495,1495,854
20241112,152900,79649893,1495,1495,1495,1495,0
20241112,152800,79649893,1495,1495,1495,1495,0
20241112,152700,79649893,1495,1495,1495,1495,0
20241112,152600,79649893,1495,1495,1495,1495,0
20241112,152500,79649893,1495,1495,1495,1495,0
20241112,152400,79649893,1495,1495,1495,1495,0
20241112,152300,79649893,1495,1495,1495,1495,0
20241112,152200,79649893,1495,1495,1495,1495,0
20241112,152100,79649893,1495,1495,1495,1495,0
20241112,152000,79649893,1495,1495,1495,1495,0
20241112,151900,79649893,1495,1495,1495,1495,0
20241112,151800,79649893,1495,1495,1495,1495,0
20241112,151700,79649893,1495,1495,1495,1495,30
20241112,151600,79605043,1495,1495,1495,1495,0
20241112,151500,79605043,1495,1495,1495,1495,0
20241112,151400,79605043,1495,1495,1495,1495,2
20241112,151300,79602053,1487,1487,1487,1487,0
20241112,151200,79602053,1487,1487,1487,1487,0
20241112,151100,79602053,1487,1487,1487,1487,0
20241112,151000,79602053,1487,1487,1487,1487,0
20241112,150900,79602053,1487,1487,1487,1487,0
20241112,150800,79602053,1487,1487,1487,1487,0
20241112,150700,79602053,1487,1470,1487,1468,571
20241112,150600,78759708,1470,1470,1470,1470,10
20241112,150500,78745008,1470,1470,1470,1470,50
20241112,150400,78671508,1470,1470,1470,1470,0
20241112,150300,78671508,1470,1470,1470,1470,1
20241112,150200,78670038,1470,1470,1470,1470,121
20241112,150100,78492168,1483,1486,1486,1483,491
20241112,150000,77763636,1487,1487,1487,1487,0
20241112,145900,77763636,1487,1487,1487,1487,0
20241112,145800,77763636,1487,1487,1487,1487,0
20241112,145700,77763636,1487,1487,1487,1487,10
20241112,145600,77748766,1488,1488,1488,1488,0
20241112,145500,77748766,1488,1488,1488,1488,505
20241112,145400,76997326,1495,1495,1495,1495,50
20241112,145300,76922576,1498,1498,1498,1498,0
20241112,145200,76922576,1498,1498,1498,1498,0
20241112,145100,76922576,1498,1498,1498,1498,0
20241112,145000,76922576,1498,1498,1498,1498,0
20241112,144900,76922576,1498,1498,1498,1498,10
20241112,144800,76907596,1498,1498,1498,1498,1
20241112,144700,76906098,1488,1488,1488,1488,0
20241112,144600,76906098,1488,1488,1488,1488,0
20241112,144500,76906098,1488,1488,1488,1488,0
20241112,144400,76906098,1488,1489,1489,1488,1200
20241112,144300,75119649,1498,1498,1498,1498,0
20241112,144200,75119649,1498,1498,1498,1498,0
20241112,144100,75119649,1498,1498,1498,1498,0
20241112,144000,75119649,1498,1498,1498,1498,0
20241112,143900,75119649,1498,1498,1498,1498,0
20241112,143800,75119649,1498,1498,1498,1498,0
20241112,143700,75119649,1498,1498,1498,1498,0
20241112,143600,75119649,1498,1498,1498,1498,0
20241112,143500,75119649,1498,1498,1498,1498,0
20241112,143400,75119649,1498,1498,1498,1498,0
20241112,143300,75119649,1498,1498,1498,1498,0
20241112,143200,75119649,1498,1498,1498,1498,0
20241112,143100,75119649,1498,1498,1498,1498,0
20241112,143000,75119649,1498,1497,1498,1497,100
20241112,142900,74969859,1489,1489,1489,1489,0
20241112,142800,74969859,1489,1489,1489,1489,0
20241112,142700,74969859,1489,1489,1489,1489,0
20241112,142600,74969859,1489,1489,1489,1489,0
20241112,142500,74969859,1489,1489,1489,1489,28
20241112,142400,74928167,1498,1498,1498,1498,0
20241112,142300,74928167,1498,1498,1498,1498,39
20241112,142200,74869745,1498,1498,1498,1498,0
20241112,142100,74869745,1498,1498,1498,1498,0
20241112,142000,74869745,1498,1498,1498,1498,0
20241112,141900,74869745,1498,1498,1498,1498,324
20241112,141800,74384393,1497,1497,1497,1497,0
20241112,141700,74384393,1497,1497,1497,1497,0
20241112,141600,74384393,1497,1497,1497,1497,0
20241112,141500,74384393,1497,1497,1497,1497,0
20241112,141400,74384393,1497,1497,1497,1497,0
20241112,141300,74384393,1497,1497,1497,1497,0
20241112,141200,74384393,1497,1497,1497,1497,0
20241112,141100,74384393,1497,1497,1497,1497,10
20241112,141000,74369423,1488,1488,1488,1488,10
20241112,140900,74354543,1488,1488,1488,1488,0
20241112,140800,74354543,1488,1488,1488,1488,0
20241112,140700,74354543,1488,1488,1488,1488,167
20241112,140600,74106047,1487,1487,1487,1487,0
20241112,140500,74106047,1487,1487,1487,1487,0
20241112,140400,74106047,1487,1487,1487,1487,0
20241112,140300,74106047,1487,1487,1487,1487,0
20241112,140200,74106047,1487,1487,1487,1487,0
20241112,140100,74106047,1487,1490,1490,1487,210
20241112,140000,73793747,1487,1487,1487,1487,0
20241112,135900,73793747,1487,1487,1487,1487,0
20241112,135800,73793747,1487,1488,1488,1487,38
20241112,135700,73737215,1499,1499,1499,1499,0
20241112,135600,73737215,1499,1499,1499,1499,0
20241112,135500,73737215,1499,1499,1499,1499,0
20241112,135400,73737215,1499,1499,1499,1499,0
20241112,135300,73737215,1499,1499,1499,1499,0
20241112,135200,73737215,1499,1499,1499,1499,0
20241112,135100,73737215,1499,1499,1499,1499,0
20241112,135000,73737215,1499,1499,1499,1499,0
20241112,134900,73737215,1499,1499,1499,1499,0
20241112,134800,73737215,1499,1499,1499,1499,0
20241112,134700,73737215,1499,1500,1500,1499,1573
20241112,134600,71378838,1500,1506,1506,1500,135
20241112,134500,71176237,1506,1506,1506,1506,0
20241112,134400,71176237,1506,1506,1506,1506,0
20241112,134300,71176237,1506,1506,1506,1506,0
20241112,134200,71176237,1506,1506,1506,1506,0
20241112,134100,71176237,1506,1506,1506,1506,1
20241112,134000,71174731,1506,1506,1506,1506,0
20241112,133900,71174731,1506,1506,1506,1506,0
20241112,133800,71174731,1506,1506,1506,1506,0
20241112,133700,71174731,1506,1506,1506,1506,0
20241112,133600,71174731,1506,1506,1506,1506,0
20241112,133500,71174731,1506,1506,1506,1506,0
20241112,133400,71174731,1506,1506,1506,1506,0
20241112,133300,71174731,1506,1506,1506,1506,0
20241112,133200,71174731,1506,1506,1506,1506,0
20241112,133100,71174731,1506,1506,1506,1506,0
20241112,133000,71174731,1506,1506,1506,1506,0
20241112,132900,71174731,1506,1506,1506,1506,0
20241112,132800,71174731,1506,1506,1506,1506,0
20241112,132700,71174731,1506,1506,1506,1506,0
20241112,132600,71174731,1506,1506,1506,1506,0
20241112,132500,71174731,1506,1506,1506,1506,0
20241112,132400,71174731,1506,1506,1506,1506,0
20241112,132300,71174731,1506,1506,1506,1506,0
20241112,132200,71174731,1506,1506,1506,1506,0
20241112,132100,71174731,1506,1506,1506,1506,0
20241112,132000,71174731,1506,1506,1506,1506,0
20241112,131900,71174731,1506,1506,1506,1506,0
20241112,131800,71174731,1506,1506,1506,1506,0
20241112,131700,71174731,1506,1506,1506,1506,0
20241112,131600,71174731,1506,1506,1506,1506,13
20241112,131500,71155153,1509,1509,1509,1509,0
20241112,131400,71155153,1509,1509,1509,1509,0
20241112,131300,71155153,1509,1509,1509,1509,0
20241112,131200,71155153,1509,1509,1509,1509,0
20241112,131100,71155153,1509,1509,1509,1509,10
20241112,131000,71140063,1509,1509,1509,1509,0
20241112,130900,71140063,1509,1509,1509,1509,0
20241112,130800,71140063,1509,1509,1509,1509,0
20241112,130700,71140063,1509,1509,1509,1509,0
20241112,130600,71140063,1509,1509,1509,1509,0
20241112,130500,71140063,1509,1509,1509,1509,0
20241112,130400,71140063,1509,1509,1509,1509,0
20241112,130300,71140063,1509,1509,1509,1509,0
20241112,130200,71140063,1509,1509,1509,1509,0
20241112,130100,71140063,1509,1509,1509,1509,0
20241112,130000,71140063,1509,1509,1509,1509,0
20241112,125900,71140063,1509,1509,1509,1509,0
20241112,125800,71140063,1509,1509,1509,1509,0
20241112,125700,71140063,1509,1509,1509,1509,1
20241112,125600,71138554,1500,1500,1500,1500,0
20241112,125500,71138554,1500,1500,1500,1500,1987
20241112,125400,68158054,1500,1500,1500,1500,0
20241112,125300,68158054,1500,1500,1500,1500,0
20241112,125200,68158054,1500,1500,1500,1500,0
20241112,125100,68158054,1500,1500,1500,1500,0
20241112,125000,68158054,1500,1500,1500,1500,0
20241112,124900,68158054,1500,1500,1500,1500,2
20241112,124800,68155054,1500,1500,1500,1500,0
20241112,124700,68155054,1500,1500,1500,1500,0
20241112,124600,68155054,1500,1500,1500,1500,2
20241112,124500,68152054,1500,1500,1500,1500,0
20241112,124400,68152054,1500,1500,1500,1500,0
20241112,124300,68152054,1500,1500,1500,1500,0
20241112,124200,68152054,1500,1500,1500,1500,0
20241112,124100,68152054,1500,1500,1500,1500,3
20241112,124000,68147554,1500,1500,1500,1500,0
20241112,123900,68147554,1500,1500,1500,1500,0
20241112,123800,68147554,1500,1500,1500,1500,6
20241112,123700,68138554,1499,1499,1499,1499,0
20241112,123600,68138554,1499,1499,1499,1499,0
20241112,123500,68138554,1499,1499,1499,1499,0
20241112,123400,68138554,1499,1499,1499,1499,0
20241112,123300,68138554,1499,1499,1499,1499,0
20241112,123200,68138554,1499,1499,1499,1499,0
20241112,123100,68138554,1499,1499,1499,1499,0
20241112,123000,68138554,1499,1499,1499,1499,0
20241112,122900,68138554,1499,1499,1499,1499,2
20241112,122800,68135556,1500,1500,1500,1500,0
20241112,122700,68135556,1500,1500,1500,1500,0
20241112,122600,68135556,1500,1500,1500,1500,0
20241112,122500,68135556,1500,1500,1500,1500,0
20241112,122400,68135556,1500,1500,1500,1500,36
20241112,122300,68081556,1500,1501,1501,1500,1100
20241112,122200,66431492,1501,1501,1501,1501,1453
20241112,122100,64250539,1501,1501,1501,1501,0
20241112,122000,64250539,1501,1501,1501,1501,0
20241112,121900,64250539,1501,1501,1501,1501,0
20241112,121800,64250539,1501,1501,1501,1501,0
20241112,121700,64250539,1501,1501,1501,1501,0
20241112,121600,64250539,1501,1501,1501,1501,0
20241112,121500,64250539,1501,1501,1501,1501,0
20241112,121400,64250539,1501,1501,1501,1501,0
20241112,121300,64250539,1501,1501,1501,1501,0
20241112,121200,64250539,1501,1501,1501,1501,0
20241112,121100,64250539,1501,1501,1501,1501,0
20241112,121000,64250539,1501,1501,1501,1501,0
20241112,120900,64250539,1501,1501,1501,1501,0
20241112,120800,64250539,1501,1501,1501,1501,130
20241112,120700,64055409,1501,1501,1501,1501,0
20241112,120600,64055409,1501,1507,1507,1501,8000
20241112,120500,52025570,1522,1522,1522,1522,0
20241112,120400,52025570,1522,1522,1522,1522,0
20241112,120300,52025570,1522,1522,1522,1522,0
20241112,120200,52025570,1522,1522,1522,1522,0
20241112,120100,52025570,1522,1522,1522,1522,0
20241112,120000,52025570,1522,1522,1522,1522,0
20241112,115900,52025570,1522,1522,1522,1522,0
20241112,115800,52025570,1522,1522,1522,1522,0
20241112,115700,52025570,1522,1522,1522,1522,0
20241112,115600,52025570,1522,1522,1522,1522,0
20241112,115500,52025570,1522,1522,1522,1522,0
20241112,115400,52025570,1522,1522,1522,1522,0
20241112,115300,52025570,1522,1522,1522,1522,0
20241112,115200,52025570,1522,1522,1522,1522,0
20241112,115100,52025570,1522,1522,1522,1522,0
20241112,115000,52025570,1522,1522,1522,1522,1
20241112,114900,52024048,1522,1522,1522,1522,0
20241112,114800,52024048,1522,1522,1522,1522,0
20241112,114700,52024048,1522,1522,1522,1522,0
20241112,114600,52024048,1522,1522,1522,1522,0
20241112,114500,52024048,1522,1522,1522,1522,0
20241112,114400,52024048,1522,1522,1522,1522,0
20241112,114300,52024048,1522,1522,1522,1522,0
20241112,114200,52024048,1522,1522,1522,1522,0
20241112,114100,52024048,1522,1522,1522,1522,0
20241112,114000,52024048,1522,1522,1522,1522,0
20241112,113900,52024048,1522,1522,1522,1522,0
20241112,113800,52024048,1522,1522,1522,1522,0
20241112,113700,52024048,1522,1522,1522,1522,0
20241112,113600,52024048,1522,1522,1522,1522,0
20241112,113500,52024048,1522,1522,1522,1522,0
20241112,113400,52024048,1522,1522,1522,1522,0
20241112,113300,52024048,1522,1522,1522,1522,0
20241112,113200,52024048,1522,1522,1522,1522,0
20241112,113100,52024048,1522,1522,1522,1522,0
20241112,113000,52024048,1522,1522,1522,1522,0
20241112,112900,52024048,1522,1522,1522,1522,1
20241112,112800,52022526,1504,1504,1504,1504,0
20241112,112700,52022526,1504,1504,1504,1504,0
20241112,112600,52022526,1504,1504,1504,1504,0
20241112,112500,52022526,1504,1520,1522,1504,1114
20241112,112400,50327166,1520,1520,1520,1520,30
20241112,112300,50281566,1521,1521,1521,1521,20
20241112,112200,50251146,1521,1521,1521,1521,0
20241112,112100,50251146,1521,1521,1521,1521,0
20241112,112000,50251146,1521,1521,1521,1521,1
20241112,111900,50249625,1534,1534,1534,1534,0
20241112,111800,50249625,1534,1534,1534,1534,0
20241112,111700,50249625,1534,1534,1534,1534,0
20241112,111600,50249625,1534,1534,1534,1534,0
20241112,111500,50249625,1534,1534,1534,1534,0
20241112,111400,50249625,1534,1534,1534,1534,1
20241112,111300,50248091,1527,1527,1527,1527,164
20241112,111200,49997663,1527,1500,1527,1500,2515
20241112,111100,46222778,1501,1524,1524,1501,15722
20241112,111000,22474094,1523,1523,1523,1523,0
20241112,110900,22474094,1523,1523,1523,1523,0
20241112,110800,22474094,1523,1539,1539,1523,701
20241112,110700,21406455,1523,1523,1523,1523,0
20241112,110600,21406455,1523,1523,1523,1523,0
20241112,110500,21406455,1523,1523,1523,1523,0
20241112,110400,21406455,1523,1523,1523,1523,0
20241112,110300,21406455,1523,1523,1523,1523,200
20241112,110200,21101855,1523,1523,1523,1523,0
20241112,110100,21101855,1523,1523,1523,1523,0
20241112,110000,21101855,1523,1523,1523,1523,0
20241112,105900,21101855,1523,1523,1523,1523,200
20241112,105800,20797255,1539,1539,1539,1539,1
20241112,105700,20795716,1525,1525,1525,1525,200
20241112,105600,20490716,1520,1520,1520,1520,0
20241112,105500,20490716,1520,1520,1520,1520,0
20241112,105400,20490716,1520,1520,1520,1520,300
20241112,105300,20034716,1520,1520,1520,1520,981
20241112,105200,18543596,1520,1520,1520,1520,0
20241112,105100,18543596,1520,1520,1520,1520,0
20241112,105000,18543596,1520,1520,1520,1520,0
20241112,104900,18543596,1520,1520,1520,1520,0
20241112,104800,18543596,1520,1520,1520,1520,0
20241112,104700,18543596,1520,1520,1520,1520,0
20241112,104600,18543596,1520,1520,1520,1520,0
20241112,104500,18543596,1520,1520,1520,1520,0
20241112,104400,18543596,1520,1520,1520,1520,0
20241112,104300,18543596,1520,1520,1520,1520,0
20241112,104200,18543596,1520,1520,1520,1520,1100
20241112,104100,16871596,1520,1520,1520,1520,0
20241112,104000,16871596,1520,1520,1520,1520,0
20241112,103900,16871596,1520,1520,1520,1520,200
20241112,103800,16567596,1520,1520,1520,1520,0
20241112,103700,16567596,1520,1520,1520,1520,0
20241112,103600,16567596,1520,1520,1520,1520,300
20241112,103500,16111596,1520,1520,1520,1520,0
20241112,103400,16111596,1520,1520,1520,1520,1400
20241112,103300,13983596,1539,1539,1539,1539,0
20241112,103200,13983596,1539,1539,1539,1539,0
20241112,103100,13983596,1539,1539,1539,1539,0
20241112,103000,13983596,1539,1539,1539,1539,0
20241112,102900,13983596,1539,1539,1539,1539,0
20241112,102800,13983596,1539,1539,1539,1539,0
20241112,102700,13983596,1539,1539,1539,1539,0
20241112,102600,13983596,1539,1539,1539,1539,0
20241112,102500,13983596,1539,1539,1539,1539,0
20241112,102400,13983596,1539,1539,1539,1539,0
20241112,102300,13983596,1539,1539,1539,1539,0
20241112,102200,13983596,1539,1539,1539,1539,0
20241112,102100,13983596,1539,1539,1539,1539,0
20241112,102000,13983596,1539,1539,1539,1539,0
20241112,101900,13983596,1539,1539,1539,1539,0
20241112,101800,13983596,1539,1539,1539,1539,0
20241112,101700,13983596,1539,1539,1539,1539,1
20241112,101600,13982057,1545,1545,1545,1545,0
20241112,101500,13982057,1545,1545,1545,1545,0
20241112,101400,13982057,1545,1545,1545,1545,0
20241112,101300,13982057,1545,1545,1545,1545,0
20241112,101200,13982057,1545,1545,1545,1545,0
20241112,101100,13982057,1545,1545,1545,1545,0
20241112,101000,13982057,1545,1545,1545,1545,0
20241112,100900,13982057,1545,1545,1545,1545,0
20241112,100800,13982057,1545,1545,1545,1545,0
20241112,100700,13982057,1545,1545,1545,1545,0
20241112,100600,13982057,1545,1545,1545,1545,0
20241112,100500,13982057,1545,1545,1545,1545,0
20241112,100400,13982057,1545,1545,1545,1545,0
20241112,100300,13982057,1545,1545,1545,1545,0
20241112,100200,13982057,1545,1545,1545,1545,0
20241112,100100,13982057,1545,1545,1545,1545,0
20241112,100000,13982057,1545,1545,1545,1545,0
20241112,095900,13982057,1545,1545,1545,1545,0
20241112,095800,13982057,1545,1545,1545,1545,0
20241112,095700,13982057,1545,1545,1545,1545,0
20241112,095600,13982057,1545,1545,1545,1545,0
20241112,095500,13982057,1545,1545,1545,1545,1
20241112,095400,13980512,1525,1525,1525,1525,0
20241112,095300,13980512,1525,1525,1525,1525,0
20241112,095200,13980512,1525,1525,1525,1525,0
20241112,095100,13980512,1525,1525,1525,1525,0
20241112,095000,13980512,1525,1526,1526,1525,2183
20241112,094900,10650799,1526,1526,1526,1526,0
20241112,094800,10650799,1526,1526,1526,1526,0
20241112,094700,10650799,1526,1526,1526,1526,0
20241112,094600,10650799,1526,1526,1526,1526,0
20241112,094500,10650799,1526,1526,1526,1526,0
20241112,094400,10650799,1526,1526,1526,1526,0
20241112,094300,10650799,1526,1526,1526,1526,0
20241112,094200,10650799,1526,1526,1526,1526,363
20241112,094100,10096861,1526,1526,1526,1526,200
20241112,094000,9791661,1525,1525,1525,1525,1800
20241112,093900,7046661,1526,1528,1528,1526,2063
20241112,093800,3897743,1526,1526,1526,1526,0
20241112,093700,3897743,1526,1526,1526,1526,0
20241112,093600,3897743,1526,1526,1526,1526,0
20241112,093500,3897743,1526,1526,1526,1526,0
20241112,093400,3897743,1526,1526,1526,1526,0
20241112,093300,3897743,1526,1526,1526,1526,0
20241112,093200,3897743,1526,1526,1526,1526,0
20241112,093100,3897743,1526,1526,1526,1526,0
20241112,093000,3897743,1526,1526,1526,1526,0
20241112,092900,3897743,1526,1526,1526,1526,0
20241112,092800,3897743,1526,1526,1526,1526,0
20241112,092700,3897743,1526,1526,1526,1526,0
20241112,092600,3897743,1526,1526,1526,1526,0
20241112,092500,3897743,1526,1526,1526,1526,0
20241112,092400,3897743,1526,1526,1526,1526,0
20241112,092300,3897743,1526,1526,1526,1526,0
20241112,092200,3897743,1526,1526,1526,1526,0
20241112,092100,3897743,1526,1526,1526,1526,0
20241112,092000,3897743,1526,1526,1526,1526,0
20241112,091900,3897743,1526,1526,1526,1526,0
20241112,091800,3897743,1526,1526,1526,1526,0
20241112,091700,3897743,1526,1526,1526,1526,0
20241112,091600,3897743,1526,1526,1526,1526,0
20241112,091500,3897743,1526,1525,1526,1525,236
20241112,091400,3537837,1550,1550,1550,1550,659
20241112,091300,2516387,1549,1549,1549,1549,0
20241112,091200,2516387,1549,1549,1549,1549,0
20241112,091100,2516387,1549,1549,1549,1549,67
20241112,091000,2412604,1550,1550,1550,1550,0
20241112,090900,2412604,1550,1550,1550,1550,341
20241112,090800,1884054,1551,1551,1551,1551,0
20241112,090700,1884054,1551,1551,1551,1551,0
20241112,090600,1884054,1551,1551,1551,1551,0
20241112,090500,1884054,1551,1551,1551,1551,0
20241112,090400,1884054,1551,1551,1551,1551,0
20241112,090300,1884054,1551,1551,1551,1551,0
20241112,090200,1884054,1551,1551,1551,1551,804
20241112,090100,637050,1550,1550,1550,1550,308
20241112,090000,159650,1550,1550,1550,1550,103