KissMeData/220180/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,203900,56885755,3180,3180,3180,3180,3204
20241104,203800,56885755,3180,3180,3180,3180,0
20241104,203700,56885755,3180,3180,3180,3180,0
20241104,203600,56885755,3180,3180,3180,3180,0
20241104,203500,56885755,3180,3180,3180,3180,0
20241104,203400,56885755,3180,3180,3180,3180,0
20241104,203300,56885755,3180,3180,3180,3180,0
20241104,203200,56885755,3180,3180,3180,3180,0
20241104,203100,56885755,3180,3180,3180,3180,0
20241104,203000,56885755,3180,3180,3180,3180,0
20241104,202900,56885755,3180,3180,3180,3180,0
20241104,202800,56885755,3180,3180,3180,3180,0
20241104,202700,56885755,3180,3180,3180,3180,0
20241104,202600,56885755,3180,3180,3180,3180,0
20241104,202500,56885755,3180,3180,3180,3180,0
20241104,202400,56885755,3180,3180,3180,3180,0
20241104,202300,56885755,3180,3180,3180,3180,0
20241104,202200,56885755,3180,3180,3180,3180,0
20241104,202100,56885755,3180,3180,3180,3180,0
20241104,202000,56885755,3180,3180,3180,3180,0
20241104,201900,56885755,3180,3180,3180,3180,0
20241104,201800,56885755,3180,3180,3180,3180,0
20241104,201700,56885755,3180,3180,3180,3180,0
20241104,201600,56885755,3180,3180,3180,3180,0
20241104,201500,56885755,3180,3180,3180,3180,0
20241104,201400,56885755,3180,3180,3180,3180,0
20241104,201300,56885755,3180,3180,3180,3180,0
20241104,201200,56885755,3180,3180,3180,3180,0
20241104,201100,56885755,3180,3180,3180,3180,0
20241104,201000,56885755,3180,3180,3180,3180,0
20241104,200900,56885755,3180,3180,3180,3180,3204
20241104,200800,56885755,3180,3180,3180,3180,0
20241104,200700,56885755,3180,3180,3180,3180,0
20241104,200600,56885755,3180,3180,3180,3180,0
20241104,200500,56885755,3180,3180,3180,3180,0
20241104,200400,56885755,3180,3180,3180,3180,0
20241104,200300,56885755,3180,3180,3180,3180,0
20241104,200200,56885755,3180,3180,3180,3180,0
20241104,200100,56885755,3180,3180,3180,3180,0
20241104,200000,56885755,3180,3180,3180,3180,0
20241104,195900,56885755,3180,3180,3180,3180,0
20241104,195800,56885755,3180,3180,3180,3180,0
20241104,195700,56885755,3180,3180,3180,3180,0
20241104,195600,56885755,3180,3180,3180,3180,0
20241104,195500,56885755,3180,3180,3180,3180,0
20241104,195400,56885755,3180,3180,3180,3180,0
20241104,195300,56885755,3180,3180,3180,3180,0
20241104,195200,56885755,3180,3180,3180,3180,0
20241104,195100,56885755,3180,3180,3180,3180,0
20241104,195000,56885755,3180,3180,3180,3180,0
20241104,194900,56885755,3180,3180,3180,3180,0
20241104,194800,56885755,3180,3180,3180,3180,0
20241104,194700,56885755,3180,3180,3180,3180,0
20241104,194600,56885755,3180,3180,3180,3180,0
20241104,194500,56885755,3180,3180,3180,3180,0
20241104,194400,56885755,3180,3180,3180,3180,0
20241104,194300,56885755,3180,3180,3180,3180,0
20241104,194200,56885755,3180,3180,3180,3180,0
20241104,194100,56885755,3180,3180,3180,3180,0
20241104,194000,56885755,3180,3180,3180,3180,0
20241104,193900,56885755,3180,3180,3180,3180,3204
20241104,193800,56885755,3180,3180,3180,3180,0
20241104,193700,56885755,3180,3180,3180,3180,0
20241104,193600,56885755,3180,3180,3180,3180,0
20241104,193500,56885755,3180,3180,3180,3180,0
20241104,193400,56885755,3180,3180,3180,3180,0
20241104,193300,56885755,3180,3180,3180,3180,0
20241104,193200,56885755,3180,3180,3180,3180,0
20241104,193100,56885755,3180,3180,3180,3180,0
20241104,193000,56885755,3180,3180,3180,3180,0
20241104,192900,56885755,3180,3180,3180,3180,0
20241104,192800,56885755,3180,3180,3180,3180,0
20241104,192700,56885755,3180,3180,3180,3180,0
20241104,192600,56885755,3180,3180,3180,3180,0
20241104,192500,56885755,3180,3180,3180,3180,0
20241104,192400,56885755,3180,3180,3180,3180,0
20241104,192300,56885755,3180,3180,3180,3180,0
20241104,192200,56885755,3180,3180,3180,3180,0
20241104,192100,56885755,3180,3180,3180,3180,0
20241104,192000,56885755,3180,3180,3180,3180,0
20241104,191900,56885755,3180,3180,3180,3180,0
20241104,191800,56885755,3180,3180,3180,3180,0
20241104,191700,56885755,3180,3180,3180,3180,0
20241104,191600,56885755,3180,3180,3180,3180,0
20241104,191500,56885755,3180,3180,3180,3180,0
20241104,191400,56885755,3180,3180,3180,3180,0
20241104,191300,56885755,3180,3180,3180,3180,0
20241104,191200,56885755,3180,3180,3180,3180,0
20241104,191100,56885755,3180,3180,3180,3180,0
20241104,191000,56885755,3180,3180,3180,3180,0
20241104,190900,56885755,3180,3180,3180,3180,3204
20241104,190800,56885755,3180,3180,3180,3180,0
20241104,190700,56885755,3180,3180,3180,3180,0
20241104,190600,56885755,3180,3180,3180,3180,0
20241104,190500,56885755,3180,3180,3180,3180,0
20241104,190400,56885755,3180,3180,3180,3180,0
20241104,190300,56885755,3180,3180,3180,3180,0
20241104,190200,56885755,3180,3180,3180,3180,0
20241104,190100,56885755,3180,3180,3180,3180,0
20241104,190000,56885755,3180,3180,3180,3180,0
20241104,185900,56885755,3180,3180,3180,3180,0
20241104,185800,56885755,3180,3180,3180,3180,0
20241104,185700,56885755,3180,3180,3180,3180,0
20241104,185600,56885755,3180,3180,3180,3180,0
20241104,185500,56885755,3180,3180,3180,3180,0
20241104,185400,56885755,3180,3180,3180,3180,0
20241104,185300,56885755,3180,3180,3180,3180,0
20241104,185200,56885755,3180,3180,3180,3180,0
20241104,185100,56885755,3180,3180,3180,3180,0
20241104,185000,56885755,3180,3180,3180,3180,0
20241104,184900,56885755,3180,3180,3180,3180,0
20241104,184800,56885755,3180,3180,3180,3180,0
20241104,184700,56885755,3180,3180,3180,3180,0
20241104,184600,56885755,3180,3180,3180,3180,0
20241104,184500,56885755,3180,3180,3180,3180,0
20241104,184400,56885755,3180,3180,3180,3180,0
20241104,184300,56885755,3180,3180,3180,3180,0
20241104,184200,56885755,3180,3180,3180,3180,0
20241104,184100,56885755,3180,3180,3180,3180,0
20241104,184000,56885755,3180,3180,3180,3180,0
20241104,183900,56885755,3180,3180,3180,3180,3204
20241104,183800,56885755,3180,3180,3180,3180,0
20241104,183700,56885755,3180,3180,3180,3180,0
20241104,183600,56885755,3180,3180,3180,3180,0
20241104,183500,56885755,3180,3180,3180,3180,0
20241104,183400,56885755,3180,3180,3180,3180,0
20241104,183300,56885755,3180,3180,3180,3180,0
20241104,183200,56885755,3180,3180,3180,3180,0
20241104,183100,56885755,3180,3180,3180,3180,0
20241104,183000,56885755,3180,3180,3180,3180,0
20241104,182900,56885755,3180,3180,3180,3180,0
20241104,182800,56885755,3180,3180,3180,3180,0
20241104,182700,56885755,3180,3180,3180,3180,0
20241104,182600,56885755,3180,3180,3180,3180,0
20241104,182500,56885755,3180,3180,3180,3180,0
20241104,182400,56885755,3180,3180,3180,3180,0
20241104,182300,56885755,3180,3180,3180,3180,0
20241104,182200,56885755,3180,3180,3180,3180,0
20241104,182100,56885755,3180,3180,3180,3180,0
20241104,182000,56885755,3180,3180,3180,3180,0
20241104,181900,56885755,3180,3180,3180,3180,0
20241104,181800,56885755,3180,3180,3180,3180,0
20241104,181700,56885755,3180,3180,3180,3180,0
20241104,181600,56885755,3180,3180,3180,3180,0
20241104,181500,56885755,3180,3180,3180,3180,0
20241104,181400,56885755,3180,3180,3180,3180,0
20241104,181300,56885755,3180,3180,3180,3180,0
20241104,181200,56885755,3180,3180,3180,3180,0
20241104,181100,56885755,3180,3180,3180,3180,0
20241104,181000,56885755,3180,3180,3180,3180,0
20241104,180900,56885755,3180,3180,3180,3180,3204
20241104,180800,56885755,3180,3180,3180,3180,0
20241104,180700,56885755,3180,3180,3180,3180,0
20241104,180600,56885755,3180,3180,3180,3180,0
20241104,180500,56885755,3180,3180,3180,3180,0
20241104,180400,56885755,3180,3180,3180,3180,0
20241104,180300,56885755,3180,3180,3180,3180,0
20241104,180200,56885755,3180,3180,3180,3180,0
20241104,180100,56885755,3180,3180,3180,3180,0
20241104,180000,56885755,3180,3180,3180,3180,0
20241104,175900,56885755,3180,3180,3180,3180,0
20241104,175800,56885755,3180,3180,3180,3180,0
20241104,175700,56885755,3180,3180,3180,3180,0
20241104,175600,56885755,3180,3180,3180,3180,0
20241104,175500,56885755,3180,3180,3180,3180,0
20241104,175400,56885755,3180,3180,3180,3180,0
20241104,175300,56885755,3180,3180,3180,3180,0
20241104,175200,56885755,3180,3180,3180,3180,0
20241104,175100,56885755,3180,3180,3180,3180,0
20241104,175000,56885755,3180,3180,3180,3180,0
20241104,174900,56885755,3180,3180,3180,3180,0
20241104,174800,56885755,3180,3180,3180,3180,0
20241104,174700,56885755,3180,3180,3180,3180,0
20241104,174600,56885755,3180,3180,3180,3180,0
20241104,174500,56885755,3180,3180,3180,3180,0
20241104,174400,56885755,3180,3180,3180,3180,0
20241104,174300,56885755,3180,3180,3180,3180,0
20241104,174200,56885755,3180,3180,3180,3180,0
20241104,174100,56885755,3180,3180,3180,3180,0
20241104,174000,56885755,3180,3180,3180,3180,0
20241104,173900,56885755,3180,3180,3180,3180,3204
20241104,173800,56885755,3180,3180,3180,3180,0
20241104,173700,56885755,3180,3180,3180,3180,0
20241104,173600,56885755,3180,3180,3180,3180,0
20241104,173500,56885755,3180,3180,3180,3180,0
20241104,173400,56885755,3180,3180,3180,3180,0
20241104,173300,56885755,3180,3180,3180,3180,0
20241104,173200,56885755,3180,3180,3180,3180,0
20241104,173100,56885755,3180,3180,3180,3180,0
20241104,173000,56885755,3180,3180,3180,3180,0
20241104,172900,56885755,3180,3180,3180,3180,0
20241104,172800,56885755,3180,3180,3180,3180,0
20241104,172700,56885755,3180,3180,3180,3180,0
20241104,172600,56885755,3180,3180,3180,3180,0
20241104,172500,56885755,3180,3180,3180,3180,0
20241104,172400,56885755,3180,3180,3180,3180,0
20241104,172300,56885755,3180,3180,3180,3180,0
20241104,172200,56885755,3180,3180,3180,3180,0
20241104,172100,56885755,3180,3180,3180,3180,0
20241104,172000,56885755,3180,3180,3180,3180,0
20241104,171900,56885755,3180,3180,3180,3180,0
20241104,171800,56885755,3180,3180,3180,3180,0
20241104,171700,56885755,3180,3180,3180,3180,0
20241104,171600,56885755,3180,3180,3180,3180,0
20241104,171500,56885755,3180,3180,3180,3180,0
20241104,171400,56885755,3180,3180,3180,3180,0
20241104,171300,56885755,3180,3180,3180,3180,0
20241104,171200,56885755,3180,3180,3180,3180,0
20241104,171100,56885755,3180,3180,3180,3180,0
20241104,171000,56885755,3180,3180,3180,3180,0
20241104,170900,56885755,3180,3180,3180,3180,3204
20241104,170800,56885755,3180,3180,3180,3180,0
20241104,170700,56885755,3180,3180,3180,3180,0
20241104,170600,56885755,3180,3180,3180,3180,0
20241104,170500,56885755,3180,3180,3180,3180,0
20241104,170400,56885755,3180,3180,3180,3180,0
20241104,170300,56885755,3180,3180,3180,3180,0
20241104,170200,56885755,3180,3180,3180,3180,0
20241104,170100,56885755,3180,3180,3180,3180,0
20241104,170000,56885755,3180,3180,3180,3180,0
20241104,165900,56885755,3180,3180,3180,3180,0
20241104,165800,56885755,3180,3180,3180,3180,0
20241104,165700,56885755,3180,3180,3180,3180,0
20241104,165600,56885755,3180,3180,3180,3180,0
20241104,165500,56885755,3180,3180,3180,3180,0
20241104,165400,56885755,3180,3180,3180,3180,0
20241104,165300,56885755,3180,3180,3180,3180,0
20241104,165200,56885755,3180,3180,3180,3180,0
20241104,165100,56885755,3180,3180,3180,3180,0
20241104,165000,56885755,3180,3180,3180,3180,0
20241104,164900,56885755,3180,3180,3180,3180,0
20241104,164800,56885755,3180,3180,3180,3180,0
20241104,164700,56885755,3180,3180,3180,3180,0
20241104,164600,56885755,3180,3180,3180,3180,0
20241104,164500,56885755,3180,3180,3180,3180,0
20241104,164400,56885755,3180,3180,3180,3180,0
20241104,164300,56885755,3180,3180,3180,3180,0
20241104,164200,56885755,3180,3180,3180,3180,0
20241104,164100,56885755,3180,3180,3180,3180,0
20241104,164000,56885755,3180,3180,3180,3180,0
20241104,163900,56885755,3180,3180,3180,3180,3204
20241104,163800,56885755,3180,3180,3180,3180,0
20241104,163700,56885755,3180,3180,3180,3180,0
20241104,163600,56885755,3180,3180,3180,3180,0
20241104,163500,56885755,3180,3180,3180,3180,0
20241104,163400,56885755,3180,3180,3180,3180,0
20241104,163300,56885755,3180,3180,3180,3180,0
20241104,163200,56885755,3180,3180,3180,3180,0
20241104,163100,56885755,3180,3180,3180,3180,0
20241104,163000,56885755,3180,3180,3180,3180,0
20241104,162900,56885755,3180,3180,3180,3180,0
20241104,162800,56885755,3180,3180,3180,3180,0
20241104,162700,56885755,3180,3180,3180,3180,0
20241104,162600,56885755,3180,3180,3180,3180,0
20241104,162500,56885755,3180,3180,3180,3180,0
20241104,162400,56885755,3180,3180,3180,3180,0
20241104,162300,56885755,3180,3180,3180,3180,0
20241104,162200,56885755,3180,3180,3180,3180,0
20241104,162100,56885755,3180,3180,3180,3180,0
20241104,162000,56885755,3180,3180,3180,3180,0
20241104,161900,56885755,3180,3180,3180,3180,0
20241104,161800,56885755,3180,3180,3180,3180,0
20241104,161700,56885755,3180,3180,3180,3180,0
20241104,161600,56885755,3180,3180,3180,3180,0
20241104,161500,56885755,3180,3180,3180,3180,0
20241104,161400,56885755,3180,3180,3180,3180,0
20241104,161300,56885755,3180,3180,3180,3180,0
20241104,161200,56885755,3180,3180,3180,3180,0
20241104,161100,56885755,3180,3180,3180,3180,0
20241104,161000,56885755,3180,3180,3180,3180,0
20241104,160900,56885755,3180,3180,3180,3180,3204
20241104,160800,56885755,3180,3180,3180,3180,0
20241104,160700,56885755,3180,3180,3180,3180,0
20241104,160600,56885755,3180,3180,3180,3180,0
20241104,160500,56885755,3180,3180,3180,3180,0
20241104,160400,56885755,3180,3180,3180,3180,0
20241104,160300,56885755,3180,3180,3180,3180,0
20241104,160200,56885755,3180,3180,3180,3180,0
20241104,160100,56885755,3180,3180,3180,3180,0
20241104,160000,56885755,3180,3180,3180,3180,0
20241104,155900,56885755,3180,3180,3180,3180,0
20241104,155800,56885755,3180,3180,3180,3180,0
20241104,155700,56885755,3180,3180,3180,3180,0
20241104,155600,56885755,3180,3180,3180,3180,0
20241104,155500,56885755,3180,3180,3180,3180,0
20241104,155400,56885755,3180,3180,3180,3180,0
20241104,155300,56885755,3180,3180,3180,3180,0
20241104,155200,56885755,3180,3180,3180,3180,0
20241104,155100,56885755,3180,3180,3180,3180,0
20241104,155000,56885755,3180,3180,3180,3180,0
20241104,154900,56885755,3180,3180,3180,3180,0
20241104,154800,56885755,3180,3180,3180,3180,0
20241104,154700,56885755,3180,3180,3180,3180,0
20241104,154600,56885755,3180,3180,3180,3180,0
20241104,154500,56885755,3180,3180,3180,3180,0
20241104,154400,56885755,3180,3180,3180,3180,0
20241104,154300,56885755,3180,3180,3180,3180,0
20241104,154200,56885755,3180,3180,3180,3180,0
20241104,154100,56885755,3180,3180,3180,3180,0
20241104,154000,56885755,3180,3180,3180,3180,0
20241104,153900,56885755,3180,3180,3180,3180,3204
20241104,153800,56885755,3180,3180,3180,3180,0
20241104,153700,56885755,3180,3180,3180,3180,0
20241104,153600,56885755,3180,3180,3180,3180,0
20241104,153500,56885755,3180,3180,3180,3180,0
20241104,153400,56885755,3180,3180,3180,3180,0
20241104,153300,56885755,3180,3180,3180,3180,0
20241104,153200,56885755,3180,3180,3180,3180,0
20241104,153100,56885755,3180,3180,3180,3180,0
20241104,153000,56885755,3180,3180,3180,3180,3204
20241104,152900,46697035,3135,3135,3135,3135,0
20241104,152800,46697035,3135,3135,3135,3135,0
20241104,152700,46697035,3135,3135,3135,3135,0
20241104,152600,46697035,3135,3135,3135,3135,0
20241104,152500,46697035,3135,3135,3135,3135,0
20241104,152400,46697035,3135,3135,3135,3135,0
20241104,152300,46697035,3135,3135,3135,3135,0
20241104,152200,46697035,3135,3135,3135,3135,0
20241104,152100,46697035,3135,3135,3135,3135,0
20241104,152000,46697035,3135,3135,3135,3135,0
20241104,151900,46697035,3135,3120,3135,3120,800
20241104,151800,44194090,3130,3130,3130,3130,0
20241104,151700,44194090,3130,3130,3130,3130,0
20241104,151600,44194090,3130,3130,3130,3130,0
20241104,151500,44194090,3130,3130,3130,3130,0
20241104,151400,44194090,3130,3130,3130,3130,0
20241104,151300,44194090,3130,3130,3130,3130,0
20241104,151200,44194090,3130,3130,3130,3130,0
20241104,151100,44194090,3130,3130,3130,3130,0
20241104,151000,44194090,3130,3130,3130,3130,0
20241104,150900,44194090,3130,3130,3130,3130,0
20241104,150800,44194090,3130,3130,3130,3130,0
20241104,150700,44194090,3130,3130,3130,3130,0
20241104,150600,44194090,3130,3130,3130,3130,0
20241104,150500,44194090,3130,3130,3130,3130,0
20241104,150400,44194090,3130,3130,3130,3130,0
20241104,150300,44194090,3130,3130,3130,3130,0
20241104,150200,44194090,3130,3130,3130,3130,0
20241104,150100,44194090,3130,3130,3130,3130,0
20241104,150000,44194090,3130,3130,3130,3130,0
20241104,145900,44194090,3130,3130,3130,3130,0
20241104,145800,44194090,3130,3130,3130,3130,0
20241104,145700,44194090,3130,3130,3130,3130,0
20241104,145600,44194090,3130,3130,3130,3130,0
20241104,145500,44194090,3130,3130,3130,3130,0
20241104,145400,44194090,3130,3130,3130,3130,0
20241104,145300,44194090,3130,3130,3130,3130,0
20241104,145200,44194090,3130,3130,3130,3130,0
20241104,145100,44194090,3130,3130,3130,3130,0
20241104,145000,44194090,3130,3130,3130,3130,0
20241104,144900,44194090,3130,3130,3130,3130,0
20241104,144800,44194090,3130,3130,3130,3130,0
20241104,144700,44194090,3130,3130,3130,3130,0
20241104,144600,44194090,3130,3130,3130,3130,0
20241104,144500,44194090,3130,3130,3130,3130,0
20241104,144400,44194090,3130,3130,3130,3130,5
20241104,144300,44178440,3105,3100,3140,3100,1033
20241104,144200,40941995,3100,3100,3100,3100,0
20241104,144100,40941995,3100,3100,3100,3100,0
20241104,144000,40941995,3100,3100,3100,3100,1
20241104,143900,40938895,3080,3080,3080,3080,0
20241104,143800,40938895,3080,3080,3080,3080,0
20241104,143700,40938895,3080,3080,3080,3080,0
20241104,143600,40938895,3080,3080,3080,3080,0
20241104,143500,40938895,3080,3080,3080,3080,0
20241104,143400,40938895,3080,3085,3085,3080,893
20241104,143300,38185975,3085,3090,3090,3085,172
20241104,143200,37654570,3100,3100,3100,3100,0
20241104,143100,37654570,3100,3100,3100,3100,0
20241104,143000,37654570,3100,3100,3100,3100,0
20241104,142900,37654570,3100,3100,3100,3100,0
20241104,142800,37654570,3100,3100,3100,3100,0
20241104,142700,37654570,3100,3100,3100,3100,0
20241104,142600,37654570,3100,3100,3100,3100,0
20241104,142500,37654570,3100,3100,3100,3100,0
20241104,142400,37654570,3100,3100,3100,3100,0
20241104,142300,37654570,3100,3100,3100,3100,0
20241104,142200,37654570,3100,3100,3100,3100,0
20241104,142100,37654570,3100,3100,3100,3100,0
20241104,142000,37654570,3100,3100,3100,3100,0
20241104,141900,37654570,3100,3100,3100,3100,0
20241104,141800,37654570,3100,3100,3100,3100,0
20241104,141700,37654570,3100,3100,3100,3100,0
20241104,141600,37654570,3100,3100,3100,3100,0
20241104,141500,37654570,3100,3100,3100,3100,0
20241104,141400,37654570,3100,3100,3100,3100,0
20241104,141300,37654570,3100,3100,3100,3100,0
20241104,141200,37654570,3100,3100,3100,3100,0
20241104,141100,37654570,3100,3100,3100,3100,0
20241104,141000,37654570,3100,3100,3100,3100,0
20241104,140900,37654570,3100,3100,3100,3100,0
20241104,140800,37654570,3100,3100,3100,3100,0
20241104,140700,37654570,3100,3100,3100,3100,0
20241104,140600,37654570,3100,3100,3100,3100,0
20241104,140500,37654570,3100,3100,3100,3100,0
20241104,140400,37654570,3100,3100,3100,3100,0
20241104,140300,37654570,3100,3100,3100,3100,0
20241104,140200,37654570,3100,3100,3100,3100,0
20241104,140100,37654570,3100,3100,3100,3100,0
20241104,140000,37654570,3100,3100,3100,3100,0
20241104,135900,37654570,3100,3100,3100,3100,0
20241104,135800,37654570,3100,3095,3100,3090,1001
20241104,135700,34560765,3100,3100,3100,3100,0
20241104,135600,34560765,3100,3100,3100,3100,0
20241104,135500,34560765,3100,3100,3100,3100,0
20241104,135400,34560765,3100,3100,3100,3100,506
20241104,135300,32992165,3115,3115,3115,3115,0
20241104,135200,32992165,3115,3110,3115,3110,8
20241104,135100,32967275,3105,3105,3105,3105,0
20241104,135000,32967275,3105,3105,3105,3105,0
20241104,134900,32967275,3105,3105,3105,3105,0
20241104,134800,32967275,3105,3105,3105,3105,0
20241104,134700,32967275,3105,3105,3105,3105,0
20241104,134600,32967275,3105,3105,3105,3105,0
20241104,134500,32967275,3105,3105,3105,3105,0
20241104,134400,32967275,3105,3105,3105,3105,0
20241104,134300,32967275,3105,3105,3105,3105,0
20241104,134200,32967275,3105,3105,3105,3105,11
20241104,134100,32933120,3125,3125,3125,3125,0
20241104,134000,32933120,3125,3125,3125,3125,0
20241104,133900,32933120,3125,3095,3130,3095,966
20241104,133800,29940525,3095,3095,3095,3095,0
20241104,133700,29940525,3095,3095,3095,3095,0
20241104,133600,29940525,3095,3095,3095,3095,0
20241104,133500,29940525,3095,3095,3095,3095,0
20241104,133400,29940525,3095,3095,3095,3095,0
20241104,133300,29940525,3095,3095,3095,3095,0
20241104,133200,29940525,3095,3095,3095,3095,0
20241104,133100,29940525,3095,3095,3095,3095,0
20241104,133000,29940525,3095,3095,3095,3095,0
20241104,132900,29940525,3095,3095,3095,3095,0
20241104,132800,29940525,3095,3095,3095,3095,0
20241104,132700,29940525,3095,3095,3095,3095,0
20241104,132600,29940525,3095,3095,3095,3095,0
20241104,132500,29940525,3095,3095,3095,3095,0
20241104,132400,29940525,3095,3095,3095,3095,0
20241104,132300,29940525,3095,3095,3095,3095,0
20241104,132200,29940525,3095,3095,3095,3095,0
20241104,132100,29940525,3095,3095,3095,3095,0
20241104,132000,29940525,3095,3095,3095,3095,0
20241104,131900,29940525,3095,3095,3095,3095,0
20241104,131800,29940525,3095,3095,3095,3095,0
20241104,131700,29940525,3095,3095,3095,3095,0
20241104,131600,29940525,3095,3095,3095,3095,0
20241104,131500,29940525,3095,3095,3095,3095,0
20241104,131400,29940525,3095,3095,3095,3095,0
20241104,131300,29940525,3095,3095,3095,3095,0
20241104,131200,29940525,3095,3095,3095,3095,0
20241104,131100,29940525,3095,3095,3095,3095,0
20241104,131000,29940525,3095,3095,3095,3095,0
20241104,130900,29940525,3095,3095,3095,3095,0
20241104,130800,29940525,3095,3095,3095,3095,0
20241104,130700,29940525,3095,3095,3095,3095,0
20241104,130600,29940525,3095,3095,3095,3095,0
20241104,130500,29940525,3095,3095,3095,3095,1
20241104,130400,29937430,3080,3080,3080,3080,1
20241104,130300,29934350,3095,3095,3095,3095,0
20241104,130200,29934350,3095,3095,3095,3095,0
20241104,130100,29934350,3095,3095,3095,3095,40
20241104,130000,29810550,3095,3095,3095,3095,0
20241104,125900,29810550,3095,3095,3095,3095,0
20241104,125800,29810550,3095,3095,3095,3095,0
20241104,125700,29810550,3095,3095,3095,3095,0
20241104,125600,29810550,3095,3095,3095,3095,0
20241104,125500,29810550,3095,3095,3095,3095,0
20241104,125400,29810550,3095,3095,3095,3095,0
20241104,125300,29810550,3095,3095,3095,3095,0
20241104,125200,29810550,3095,3095,3095,3095,0
20241104,125100,29810550,3095,3095,3095,3095,0
20241104,125000,29810550,3095,3095,3095,3095,0
20241104,124900,29810550,3095,3095,3095,3095,0
20241104,124800,29810550,3095,3095,3095,3095,0
20241104,124700,29810550,3095,3095,3095,3095,0
20241104,124600,29810550,3095,3095,3095,3095,0
20241104,124500,29810550,3095,3095,3095,3095,0
20241104,124400,29810550,3095,3095,3095,3095,0
20241104,124300,29810550,3095,3095,3095,3095,0
20241104,124200,29810550,3095,3095,3095,3095,1
20241104,124100,29807455,3090,3090,3090,3090,235
20241104,124000,29081305,3095,3095,3095,3095,1
20241104,123900,29078210,3090,3090,3090,3090,0
20241104,123800,29078210,3090,3090,3090,3090,0
20241104,123700,29078210,3090,3095,3095,3090,23
20241104,123600,29007125,3095,3095,3095,3095,208
20241104,123500,28363365,3090,3090,3090,3090,0
20241104,123400,28363365,3090,3090,3090,3090,499
20241104,123300,26821455,3090,3080,3090,3080,2
20241104,123200,26815285,3085,3085,3085,3085,111
20241104,123100,26472850,3080,3080,3080,3080,0
20241104,123000,26472850,3080,3080,3080,3080,0
20241104,122900,26472850,3080,3080,3080,3080,107
20241104,122800,26143290,3085,3085,3085,3085,0
20241104,122700,26143290,3085,3085,3085,3085,0
20241104,122600,26143290,3085,3085,3085,3085,300
20241104,122500,25217790,3085,3085,3085,3085,0
20241104,122400,25217790,3085,3085,3085,3085,0
20241104,122300,25217790,3085,3085,3085,3085,0
20241104,122200,25217790,3085,3085,3085,3085,0
20241104,122100,25217790,3085,3085,3085,3085,0
20241104,122000,25217790,3085,3085,3085,3085,0
20241104,121900,25217790,3085,3085,3085,3085,0
20241104,121800,25217790,3085,3085,3085,3085,0
20241104,121700,25217790,3085,3085,3085,3085,0
20241104,121600,25217790,3085,3085,3085,3085,0
20241104,121500,25217790,3085,3085,3085,3085,0
20241104,121400,25217790,3085,3085,3085,3085,0
20241104,121300,25217790,3085,3085,3085,3085,0
20241104,121200,25217790,3085,3085,3085,3085,0
20241104,121100,25217790,3085,3085,3085,3085,0
20241104,121000,25217790,3085,3085,3085,3085,0
20241104,120900,25217790,3085,3085,3085,3085,100
20241104,120800,24909290,3080,3085,3085,3065,111
20241104,120700,24567060,3090,3090,3090,3090,0
20241104,120600,24567060,3090,3090,3090,3090,0
20241104,120500,24567060,3090,3090,3090,3090,0
20241104,120400,24567060,3090,3090,3090,3090,0
20241104,120300,24567060,3090,3090,3090,3090,0
20241104,120200,24567060,3090,3090,3090,3090,0
20241104,120100,24567060,3090,3090,3090,3090,0
20241104,120000,24567060,3090,3090,3090,3090,0
20241104,115900,24567060,3090,3090,3090,3090,0
20241104,115800,24567060,3090,3090,3090,3090,0
20241104,115700,24567060,3090,3090,3090,3090,0
20241104,115600,24567060,3090,3090,3090,3090,0
20241104,115500,24567060,3090,3090,3090,3090,0
20241104,115400,24567060,3090,3090,3090,3090,0
20241104,115300,24567060,3090,3090,3090,3090,0
20241104,115200,24567060,3090,3090,3090,3090,0
20241104,115100,24567060,3090,3090,3090,3090,0
20241104,115000,24567060,3090,3090,3090,3090,0
20241104,114900,24567060,3090,3090,3090,3090,0
20241104,114800,24567060,3090,3090,3090,3090,0
20241104,114700,24567060,3090,3090,3090,3090,0
20241104,114600,24567060,3090,3090,3090,3090,0
20241104,114500,24567060,3090,3090,3090,3090,0
20241104,114400,24567060,3090,3090,3090,3090,0
20241104,114300,24567060,3090,3090,3090,3090,0
20241104,114200,24567060,3090,3090,3090,3090,0
20241104,114100,24567060,3090,3090,3090,3090,0
20241104,114000,24567060,3090,3090,3090,3090,0
20241104,113900,24567060,3090,3090,3090,3090,0
20241104,113800,24567060,3090,3090,3090,3090,0
20241104,113700,24567060,3090,3090,3090,3090,0
20241104,113600,24567060,3090,3085,3090,3085,50
20241104,113500,24412700,3090,3090,3090,3090,0
20241104,113400,24412700,3090,3090,3090,3090,0
20241104,113300,24412700,3090,3090,3090,3090,0
20241104,113200,24412700,3090,3090,3090,3090,0
20241104,113100,24412700,3090,3090,3090,3090,0
20241104,113000,24412700,3090,3090,3090,3090,0
20241104,112900,24412700,3090,3090,3090,3090,0
20241104,112800,24412700,3090,3090,3090,3090,0
20241104,112700,24412700,3090,3090,3090,3090,0
20241104,112600,24412700,3090,3090,3090,3090,0
20241104,112500,24412700,3090,3090,3090,3090,0
20241104,112400,24412700,3090,3090,3090,3090,0
20241104,112300,24412700,3090,3090,3090,3090,0
20241104,112200,24412700,3090,3090,3090,3090,0
20241104,112100,24412700,3090,3090,3090,3090,0
20241104,112000,24412700,3090,3090,3090,3090,0
20241104,111900,24412700,3090,3090,3090,3090,0
20241104,111800,24412700,3090,3090,3090,3090,0
20241104,111700,24412700,3090,3090,3090,3090,0
20241104,111600,24412700,3090,3090,3090,3090,0
20241104,111500,24412700,3090,3090,3090,3090,0
20241104,111400,24412700,3090,3090,3090,3090,0
20241104,111300,24412700,3090,3090,3090,3090,0
20241104,111200,24412700,3090,3090,3090,3090,0
20241104,111100,24412700,3090,3090,3090,3090,0
20241104,111000,24412700,3090,3090,3090,3090,0
20241104,110900,24412700,3090,3090,3090,3090,10
20241104,110800,24381800,3090,3090,3090,3090,60
20241104,110700,24196400,3090,3090,3090,3090,0
20241104,110600,24196400,3090,3090,3090,3090,0
20241104,110500,24196400,3090,3090,3090,3090,0
20241104,110400,24196400,3090,3090,3090,3090,0
20241104,110300,24196400,3090,3090,3090,3090,1
20241104,110200,24193310,3085,3085,3085,3085,81
20241104,110100,23943425,3080,3070,3080,3070,123
20241104,110000,23565650,3065,3060,3065,3060,200
20241104,105900,22952935,3060,3060,3060,3060,0
20241104,105800,22952935,3060,3060,3060,3060,0
20241104,105700,22952935,3060,3060,3060,3060,30
20241104,105600,22861135,3060,3060,3060,3060,0
20241104,105500,22861135,3060,3060,3060,3060,0
20241104,105400,22861135,3060,3060,3060,3060,0
20241104,105300,22861135,3060,3060,3060,3060,0
20241104,105200,22861135,3060,3060,3060,3060,0
20241104,105100,22861135,3060,3060,3060,3060,0
20241104,105000,22861135,3060,3060,3060,3060,0
20241104,104900,22861135,3060,3060,3060,3060,0
20241104,104800,22861135,3060,3060,3060,3060,0
20241104,104700,22861135,3060,3060,3060,3060,0
20241104,104600,22861135,3060,3060,3060,3060,1
20241104,104500,22858075,3060,3060,3060,3060,0
20241104,104400,22858075,3060,3060,3060,3060,0
20241104,104300,22858075,3060,3060,3060,3060,0
20241104,104200,22858075,3060,3060,3060,3060,1
20241104,104100,22855015,3060,3060,3060,3060,0
20241104,104000,22855015,3060,3060,3060,3060,0
20241104,103900,22855015,3060,3060,3060,3060,0
20241104,103800,22855015,3060,3060,3060,3060,1
20241104,103700,22851955,3060,3060,3060,3060,0
20241104,103600,22851955,3060,3060,3060,3060,0
20241104,103500,22851955,3060,3060,3060,3060,0
20241104,103400,22851955,3060,3060,3060,3060,0
20241104,103300,22851955,3060,3060,3060,3060,2
20241104,103200,22845835,3060,3060,3060,3060,1
20241104,103100,22842775,3060,3060,3060,3060,0
20241104,103000,22842775,3060,3060,3060,3060,0
20241104,102900,22842775,3060,3060,3060,3060,0
20241104,102800,22842775,3060,3060,3060,3060,0
20241104,102700,22842775,3060,3060,3060,3060,0
20241104,102600,22842775,3060,3060,3060,3060,1
20241104,102500,22839715,3060,3060,3060,3060,3
20241104,102400,22830535,3055,3060,3060,3055,10
20241104,102300,22799980,3060,3060,3060,3060,9
20241104,102200,22772440,3060,3060,3060,3060,2
20241104,102100,22766320,3035,3070,3070,3035,502
20241104,102000,21242305,3070,3070,3070,3070,5
20241104,101900,21226955,3070,3070,3070,3070,1
20241104,101800,21223885,3070,3070,3070,3070,2
20241104,101700,21217745,3065,3065,3065,3065,6
20241104,101600,21199355,3065,3065,3065,3065,0
20241104,101500,21199355,3065,3075,3075,3035,2002
20241104,101400,15114405,3045,3045,3045,3045,0
20241104,101300,15114405,3045,3090,3090,3045,3148
20241104,101200,5469210,3095,3095,3095,3095,0
20241104,101100,5469210,3095,3095,3095,3095,30
20241104,101000,5376360,3090,3090,3090,3090,0
20241104,100900,5376360,3090,3090,3090,3090,0
20241104,100800,5376360,3090,3090,3090,3090,0
20241104,100700,5376360,3090,3090,3090,3090,0
20241104,100600,5376360,3090,3090,3090,3090,0
20241104,100500,5376360,3090,3090,3090,3090,0
20241104,100400,5376360,3090,3090,3090,3090,0
20241104,100300,5376360,3090,3090,3090,3090,1
20241104,100200,5373270,3090,3090,3090,3090,0
20241104,100100,5373270,3090,3090,3090,3090,1
20241104,100000,5370180,3095,3095,3095,3095,0
20241104,095900,5370180,3095,3095,3095,3095,0
20241104,095800,5370180,3095,3095,3095,3095,0
20241104,095700,5370180,3095,3095,3095,3095,2
20241104,095600,5363990,3090,3095,3095,3090,46
20241104,095500,5221800,3095,3095,3095,3095,10
20241104,095400,5190850,3095,3095,3095,3095,13
20241104,095300,5150615,3095,3095,3095,3095,5
20241104,095200,5135140,3095,3095,3095,3095,2
20241104,095100,5128950,3095,3095,3095,3095,18
20241104,095000,5073240,3095,3095,3095,3095,12
20241104,094900,5036100,3095,3095,3095,3095,5
20241104,094800,5020625,3095,3095,3095,3095,6
20241104,094700,5002055,3095,3095,3095,3095,23
20241104,094600,4930870,3095,3095,3095,3095,136
20241104,094500,4509950,3100,3105,3105,3100,24
20241104,094400,4435540,3115,3115,3115,3115,1
20241104,094300,4432425,3105,3105,3105,3105,0
20241104,094200,4432425,3105,3105,3105,3105,0
20241104,094100,4432425,3105,3105,3105,3105,1
20241104,094000,4429320,3105,3110,3110,3105,57
20241104,093900,4252325,3110,3115,3115,3110,19
20241104,093800,4193230,3110,3115,3115,3110,17
20241104,093700,4140355,3120,3120,3120,3120,0
20241104,093600,4140355,3120,3115,3120,3115,122
20241104,093500,3760085,3115,3115,3115,3115,0
20241104,093400,3760085,3115,3115,3115,3115,0
20241104,093300,3760085,3115,3115,3115,3115,1
20241104,093200,3756970,3115,3115,3115,3115,0
20241104,093100,3756970,3115,3115,3115,3115,1
20241104,093000,3753855,3115,3115,3115,3115,6
20241104,092900,3735165,3115,3115,3115,3115,0
20241104,092800,3735165,3115,3115,3115,3115,0
20241104,092700,3735165,3115,3115,3115,3115,0
20241104,092600,3735165,3115,3125,3125,3115,40
20241104,092500,3610390,3150,3150,3150,3150,0
20241104,092400,3610390,3150,3150,3150,3150,0
20241104,092300,3610390,3150,3150,3150,3150,0
20241104,092200,3610390,3150,3150,3150,3150,0
20241104,092100,3610390,3150,3150,3150,3150,0
20241104,092000,3610390,3150,3150,3150,3150,0
20241104,091900,3610390,3150,3150,3150,3150,0
20241104,091800,3610390,3150,3150,3150,3150,0
20241104,091700,3610390,3150,3150,3150,3150,0
20241104,091600,3610390,3150,3150,3150,3150,0
20241104,091500,3610390,3150,3150,3150,3150,0
20241104,091400,3610390,3150,3150,3150,3150,0
20241104,091300,3610390,3150,3150,3150,3150,0
20241104,091200,3610390,3150,3150,3150,3150,0
20241104,091100,3610390,3150,3150,3150,3150,0
20241104,091000,3610390,3150,3150,3150,3150,0
20241104,090900,3610390,3150,3150,3150,3150,0
20241104,090800,3610390,3150,3150,3150,3150,0
20241104,090700,3610390,3150,3150,3150,3150,0
20241104,090600,3610390,3150,3150,3150,3150,1
20241104,090500,3607240,3130,3130,3130,3130,11
20241104,090400,3572810,3155,3155,3155,3155,1
20241104,090300,3569655,3135,3135,3135,3135,0
20241104,090200,3569655,3135,3135,3135,3135,0
20241104,090100,3569655,3135,3135,3135,3135,0
20241104,090000,3569655,3135,3165,3165,3135,1129