KissMeData/220180/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,203900,42839850,3200,3200,3200,3200,683
20241111,203800,42839850,3200,3200,3200,3200,0
20241111,203700,42839850,3200,3200,3200,3200,0
20241111,203600,42839850,3200,3200,3200,3200,0
20241111,203500,42839850,3200,3200,3200,3200,0
20241111,203400,42839850,3200,3200,3200,3200,0
20241111,203300,42839850,3200,3200,3200,3200,0
20241111,203200,42839850,3200,3200,3200,3200,0
20241111,203100,42839850,3200,3200,3200,3200,0
20241111,203000,42839850,3200,3200,3200,3200,0
20241111,202900,42839850,3200,3200,3200,3200,0
20241111,202800,42839850,3200,3200,3200,3200,0
20241111,202700,42839850,3200,3200,3200,3200,0
20241111,202600,42839850,3200,3200,3200,3200,0
20241111,202500,42839850,3200,3200,3200,3200,0
20241111,202400,42839850,3200,3200,3200,3200,0
20241111,202300,42839850,3200,3200,3200,3200,0
20241111,202200,42839850,3200,3200,3200,3200,0
20241111,202100,42839850,3200,3200,3200,3200,0
20241111,202000,42839850,3200,3200,3200,3200,0
20241111,201900,42839850,3200,3200,3200,3200,0
20241111,201800,42839850,3200,3200,3200,3200,0
20241111,201700,42839850,3200,3200,3200,3200,0
20241111,201600,42839850,3200,3200,3200,3200,0
20241111,201500,42839850,3200,3200,3200,3200,0
20241111,201400,42839850,3200,3200,3200,3200,0
20241111,201300,42839850,3200,3200,3200,3200,0
20241111,201200,42839850,3200,3200,3200,3200,0
20241111,201100,42839850,3200,3200,3200,3200,0
20241111,201000,42839850,3200,3200,3200,3200,0
20241111,200900,42839850,3200,3200,3200,3200,683
20241111,200800,42839850,3200,3200,3200,3200,0
20241111,200700,42839850,3200,3200,3200,3200,0
20241111,200600,42839850,3200,3200,3200,3200,0
20241111,200500,42839850,3200,3200,3200,3200,0
20241111,200400,42839850,3200,3200,3200,3200,0
20241111,200300,42839850,3200,3200,3200,3200,0
20241111,200200,42839850,3200,3200,3200,3200,0
20241111,200100,42839850,3200,3200,3200,3200,0
20241111,200000,42839850,3200,3200,3200,3200,0
20241111,195900,42839850,3200,3200,3200,3200,0
20241111,195800,42839850,3200,3200,3200,3200,0
20241111,195700,42839850,3200,3200,3200,3200,0
20241111,195600,42839850,3200,3200,3200,3200,0
20241111,195500,42839850,3200,3200,3200,3200,0
20241111,195400,42839850,3200,3200,3200,3200,0
20241111,195300,42839850,3200,3200,3200,3200,0
20241111,195200,42839850,3200,3200,3200,3200,0
20241111,195100,42839850,3200,3200,3200,3200,0
20241111,195000,42839850,3200,3200,3200,3200,0
20241111,194900,42839850,3200,3200,3200,3200,0
20241111,194800,42839850,3200,3200,3200,3200,0
20241111,194700,42839850,3200,3200,3200,3200,0
20241111,194600,42839850,3200,3200,3200,3200,0
20241111,194500,42839850,3200,3200,3200,3200,0
20241111,194400,42839850,3200,3200,3200,3200,0
20241111,194300,42839850,3200,3200,3200,3200,0
20241111,194200,42839850,3200,3200,3200,3200,0
20241111,194100,42839850,3200,3200,3200,3200,0
20241111,194000,42839850,3200,3200,3200,3200,0
20241111,193900,42839850,3200,3200,3200,3200,683
20241111,193800,42839850,3200,3200,3200,3200,0
20241111,193700,42839850,3200,3200,3200,3200,0
20241111,193600,42839850,3200,3200,3200,3200,0
20241111,193500,42839850,3200,3200,3200,3200,0
20241111,193400,42839850,3200,3200,3200,3200,0
20241111,193300,42839850,3200,3200,3200,3200,0
20241111,193200,42839850,3200,3200,3200,3200,0
20241111,193100,42839850,3200,3200,3200,3200,0
20241111,193000,42839850,3200,3200,3200,3200,0
20241111,192900,42839850,3200,3200,3200,3200,0
20241111,192800,42839850,3200,3200,3200,3200,0
20241111,192700,42839850,3200,3200,3200,3200,0
20241111,192600,42839850,3200,3200,3200,3200,0
20241111,192500,42839850,3200,3200,3200,3200,0
20241111,192400,42839850,3200,3200,3200,3200,0
20241111,192300,42839850,3200,3200,3200,3200,0
20241111,192200,42839850,3200,3200,3200,3200,0
20241111,192100,42839850,3200,3200,3200,3200,0
20241111,192000,42839850,3200,3200,3200,3200,0
20241111,191900,42839850,3200,3200,3200,3200,0
20241111,191800,42839850,3200,3200,3200,3200,0
20241111,191700,42839850,3200,3200,3200,3200,0
20241111,191600,42839850,3200,3200,3200,3200,0
20241111,191500,42839850,3200,3200,3200,3200,0
20241111,191400,42839850,3200,3200,3200,3200,0
20241111,191300,42839850,3200,3200,3200,3200,0
20241111,191200,42839850,3200,3200,3200,3200,0
20241111,191100,42839850,3200,3200,3200,3200,0
20241111,191000,42839850,3200,3200,3200,3200,0
20241111,190900,42839850,3200,3200,3200,3200,683
20241111,190800,42839850,3200,3200,3200,3200,0
20241111,190700,42839850,3200,3200,3200,3200,0
20241111,190600,42839850,3200,3200,3200,3200,0
20241111,190500,42839850,3200,3200,3200,3200,0
20241111,190400,42839850,3200,3200,3200,3200,0
20241111,190300,42839850,3200,3200,3200,3200,0
20241111,190200,42839850,3200,3200,3200,3200,0
20241111,190100,42839850,3200,3200,3200,3200,0
20241111,190000,42839850,3200,3200,3200,3200,0
20241111,185900,42839850,3200,3200,3200,3200,0
20241111,185800,42839850,3200,3200,3200,3200,0
20241111,185700,42839850,3200,3200,3200,3200,0
20241111,185600,42839850,3200,3200,3200,3200,0
20241111,185500,42839850,3200,3200,3200,3200,0
20241111,185400,42839850,3200,3200,3200,3200,0
20241111,185300,42839850,3200,3200,3200,3200,0
20241111,185200,42839850,3200,3200,3200,3200,0
20241111,185100,42839850,3200,3200,3200,3200,0
20241111,185000,42839850,3200,3200,3200,3200,0
20241111,184900,42839850,3200,3200,3200,3200,0
20241111,184800,42839850,3200,3200,3200,3200,0
20241111,184700,42839850,3200,3200,3200,3200,0
20241111,184600,42839850,3200,3200,3200,3200,0
20241111,184500,42839850,3200,3200,3200,3200,0
20241111,184400,42839850,3200,3200,3200,3200,0
20241111,184300,42839850,3200,3200,3200,3200,0
20241111,184200,42839850,3200,3200,3200,3200,0
20241111,184100,42839850,3200,3200,3200,3200,0
20241111,184000,42839850,3200,3200,3200,3200,0
20241111,183900,42839850,3200,3200,3200,3200,683
20241111,183800,42839850,3200,3200,3200,3200,0
20241111,183700,42839850,3200,3200,3200,3200,0
20241111,183600,42839850,3200,3200,3200,3200,0
20241111,183500,42839850,3200,3200,3200,3200,0
20241111,183400,42839850,3200,3200,3200,3200,0
20241111,183300,42839850,3200,3200,3200,3200,0
20241111,183200,42839850,3200,3200,3200,3200,0
20241111,183100,42839850,3200,3200,3200,3200,0
20241111,183000,42839850,3200,3200,3200,3200,0
20241111,182900,42839850,3200,3200,3200,3200,0
20241111,182800,42839850,3200,3200,3200,3200,0
20241111,182700,42839850,3200,3200,3200,3200,0
20241111,182600,42839850,3200,3200,3200,3200,0
20241111,182500,42839850,3200,3200,3200,3200,0
20241111,182400,42839850,3200,3200,3200,3200,0
20241111,182300,42839850,3200,3200,3200,3200,0
20241111,182200,42839850,3200,3200,3200,3200,0
20241111,182100,42839850,3200,3200,3200,3200,0
20241111,182000,42839850,3200,3200,3200,3200,0
20241111,181900,42839850,3200,3200,3200,3200,0
20241111,181800,42839850,3200,3200,3200,3200,0
20241111,181700,42839850,3200,3200,3200,3200,0
20241111,181600,42839850,3200,3200,3200,3200,0
20241111,181500,42839850,3200,3200,3200,3200,0
20241111,181400,42839850,3200,3200,3200,3200,0
20241111,181300,42839850,3200,3200,3200,3200,0
20241111,181200,42839850,3200,3200,3200,3200,0
20241111,181100,42839850,3200,3200,3200,3200,0
20241111,181000,42839850,3200,3200,3200,3200,0
20241111,180900,42839850,3200,3200,3200,3200,683
20241111,180800,42839850,3200,3200,3200,3200,0
20241111,180700,42839850,3200,3200,3200,3200,0
20241111,180600,42839850,3200,3200,3200,3200,0
20241111,180500,42839850,3200,3200,3200,3200,0
20241111,180400,42839850,3200,3200,3200,3200,0
20241111,180300,42839850,3200,3200,3200,3200,0
20241111,180200,42839850,3200,3200,3200,3200,0
20241111,180100,42839850,3200,3200,3200,3200,0
20241111,180000,42839850,3200,3200,3200,3200,0
20241111,175900,42839850,3200,3200,3200,3200,0
20241111,175800,42839850,3200,3200,3200,3200,0
20241111,175700,42839850,3200,3200,3200,3200,0
20241111,175600,42839850,3200,3200,3200,3200,0
20241111,175500,42839850,3200,3200,3200,3200,0
20241111,175400,42839850,3200,3200,3200,3200,0
20241111,175300,42839850,3200,3200,3200,3200,0
20241111,175200,42839850,3200,3200,3200,3200,0
20241111,175100,42839850,3200,3200,3200,3200,0
20241111,175000,42839850,3200,3200,3200,3200,0
20241111,174900,42839850,3200,3200,3200,3200,0
20241111,174800,42839850,3200,3200,3200,3200,0
20241111,174700,42839850,3200,3200,3200,3200,0
20241111,174600,42839850,3200,3200,3200,3200,0
20241111,174500,42839850,3200,3200,3200,3200,0
20241111,174400,42839850,3200,3200,3200,3200,0
20241111,174300,42839850,3200,3200,3200,3200,0
20241111,174200,42839850,3200,3200,3200,3200,0
20241111,174100,42839850,3200,3200,3200,3200,0
20241111,174000,42839850,3200,3200,3200,3200,0
20241111,173900,42839850,3200,3200,3200,3200,683
20241111,173800,42839850,3200,3200,3200,3200,0
20241111,173700,42839850,3200,3200,3200,3200,0
20241111,173600,42839850,3200,3200,3200,3200,0
20241111,173500,42839850,3200,3200,3200,3200,0
20241111,173400,42839850,3200,3200,3200,3200,0
20241111,173300,42839850,3200,3200,3200,3200,0
20241111,173200,42839850,3200,3200,3200,3200,0
20241111,173100,42839850,3200,3200,3200,3200,0
20241111,173000,42839850,3200,3200,3200,3200,0
20241111,172900,42839850,3200,3200,3200,3200,0
20241111,172800,42839850,3200,3200,3200,3200,0
20241111,172700,42839850,3200,3200,3200,3200,0
20241111,172600,42839850,3200,3200,3200,3200,0
20241111,172500,42839850,3200,3200,3200,3200,0
20241111,172400,42839850,3200,3200,3200,3200,0
20241111,172300,42839850,3200,3200,3200,3200,0
20241111,172200,42839850,3200,3200,3200,3200,0
20241111,172100,42839850,3200,3200,3200,3200,0
20241111,172000,42839850,3200,3200,3200,3200,0
20241111,171900,42839850,3200,3200,3200,3200,0
20241111,171800,42839850,3200,3200,3200,3200,0
20241111,171700,42839850,3200,3200,3200,3200,0
20241111,171600,42839850,3200,3200,3200,3200,0
20241111,171500,42839850,3200,3200,3200,3200,0
20241111,171400,42839850,3200,3200,3200,3200,0
20241111,171300,42839850,3200,3200,3200,3200,0
20241111,171200,42839850,3200,3200,3200,3200,0
20241111,171100,42839850,3200,3200,3200,3200,0
20241111,171000,42839850,3200,3200,3200,3200,0
20241111,170900,42839850,3200,3200,3200,3200,683
20241111,170800,42839850,3200,3200,3200,3200,0
20241111,170700,42839850,3200,3200,3200,3200,0
20241111,170600,42839850,3200,3200,3200,3200,0
20241111,170500,42839850,3200,3200,3200,3200,0
20241111,170400,42839850,3200,3200,3200,3200,0
20241111,170300,42839850,3200,3200,3200,3200,0
20241111,170200,42839850,3200,3200,3200,3200,0
20241111,170100,42839850,3200,3200,3200,3200,0
20241111,170000,42839850,3200,3200,3200,3200,0
20241111,165900,42839850,3200,3200,3200,3200,0
20241111,165800,42839850,3200,3200,3200,3200,0
20241111,165700,42839850,3200,3200,3200,3200,0
20241111,165600,42839850,3200,3200,3200,3200,0
20241111,165500,42839850,3200,3200,3200,3200,0
20241111,165400,42839850,3200,3200,3200,3200,0
20241111,165300,42839850,3200,3200,3200,3200,0
20241111,165200,42839850,3200,3200,3200,3200,0
20241111,165100,42839850,3200,3200,3200,3200,0
20241111,165000,42839850,3200,3200,3200,3200,0
20241111,164900,42839850,3200,3200,3200,3200,0
20241111,164800,42839850,3200,3200,3200,3200,0
20241111,164700,42839850,3200,3200,3200,3200,0
20241111,164600,42839850,3200,3200,3200,3200,0
20241111,164500,42839850,3200,3200,3200,3200,0
20241111,164400,42839850,3200,3200,3200,3200,0
20241111,164300,42839850,3200,3200,3200,3200,0
20241111,164200,42839850,3200,3200,3200,3200,0
20241111,164100,42839850,3200,3200,3200,3200,0
20241111,164000,42839850,3200,3200,3200,3200,0
20241111,163900,42839850,3200,3200,3200,3200,683
20241111,163800,42839850,3200,3200,3200,3200,0
20241111,163700,42839850,3200,3200,3200,3200,0
20241111,163600,42839850,3200,3200,3200,3200,0
20241111,163500,42839850,3200,3200,3200,3200,0
20241111,163400,42839850,3200,3200,3200,3200,0
20241111,163300,42839850,3200,3200,3200,3200,0
20241111,163200,42839850,3200,3200,3200,3200,0
20241111,163100,42839850,3200,3200,3200,3200,0
20241111,163000,42839850,3200,3200,3200,3200,0
20241111,162900,42839850,3200,3200,3200,3200,0
20241111,162800,42839850,3200,3200,3200,3200,0
20241111,162700,42839850,3200,3200,3200,3200,0
20241111,162600,42839850,3200,3200,3200,3200,0
20241111,162500,42839850,3200,3200,3200,3200,0
20241111,162400,42839850,3200,3200,3200,3200,0
20241111,162300,42839850,3200,3200,3200,3200,0
20241111,162200,42839850,3200,3200,3200,3200,0
20241111,162100,42839850,3200,3200,3200,3200,0
20241111,162000,42839850,3200,3200,3200,3200,0
20241111,161900,42839850,3200,3200,3200,3200,0
20241111,161800,42839850,3200,3200,3200,3200,0
20241111,161700,42839850,3200,3200,3200,3200,0
20241111,161600,42839850,3200,3200,3200,3200,0
20241111,161500,42839850,3200,3200,3200,3200,0
20241111,161400,42839850,3200,3200,3200,3200,0
20241111,161300,42839850,3200,3200,3200,3200,0
20241111,161200,42839850,3200,3200,3200,3200,0
20241111,161100,42839850,3200,3200,3200,3200,0
20241111,161000,42839850,3200,3200,3200,3200,0
20241111,160900,42839850,3200,3200,3200,3200,683
20241111,160800,42839850,3200,3200,3200,3200,0
20241111,160700,42839850,3200,3200,3200,3200,0
20241111,160600,42839850,3200,3200,3200,3200,0
20241111,160500,42839850,3200,3200,3200,3200,0
20241111,160400,42839850,3200,3200,3200,3200,0
20241111,160300,42839850,3200,3200,3200,3200,0
20241111,160200,42839850,3200,3200,3200,3200,0
20241111,160100,42839850,3200,3200,3200,3200,0
20241111,160000,42839850,3200,3200,3200,3200,0
20241111,155900,42839850,3200,3200,3200,3200,0
20241111,155800,42839850,3200,3200,3200,3200,0
20241111,155700,42839850,3200,3200,3200,3200,0
20241111,155600,42839850,3200,3200,3200,3200,0
20241111,155500,42839850,3200,3200,3200,3200,0
20241111,155400,42839850,3200,3200,3200,3200,0
20241111,155300,42839850,3200,3200,3200,3200,0
20241111,155200,42839850,3200,3200,3200,3200,0
20241111,155100,42839850,3200,3200,3200,3200,0
20241111,155000,42839850,3200,3200,3200,3200,0
20241111,154900,42839850,3200,3200,3200,3200,0
20241111,154800,42839850,3200,3200,3200,3200,0
20241111,154700,42839850,3200,3200,3200,3200,0
20241111,154600,42839850,3200,3200,3200,3200,0
20241111,154500,42839850,3200,3200,3200,3200,0
20241111,154400,42839850,3200,3200,3200,3200,0
20241111,154300,42839850,3200,3200,3200,3200,0
20241111,154200,42839850,3200,3200,3200,3200,0
20241111,154100,42839850,3200,3200,3200,3200,0
20241111,154000,42839850,3200,3200,3200,3200,0
20241111,153900,42839850,3200,3200,3200,3200,683
20241111,153800,42839850,3200,3200,3200,3200,0
20241111,153700,42839850,3200,3200,3200,3200,0
20241111,153600,42839850,3200,3200,3200,3200,0
20241111,153500,42839850,3200,3200,3200,3200,0
20241111,153400,42839850,3200,3200,3200,3200,0
20241111,153300,42839850,3200,3200,3200,3200,0
20241111,153200,42839850,3200,3200,3200,3200,0
20241111,153100,42839850,3200,3200,3200,3200,0
20241111,153000,42839850,3200,3200,3200,3200,683
20241111,152900,40654250,3190,3190,3190,3190,0
20241111,152800,40654250,3190,3190,3190,3190,0
20241111,152700,40654250,3190,3190,3190,3190,0
20241111,152600,40654250,3190,3190,3190,3190,0
20241111,152500,40654250,3190,3190,3190,3190,0
20241111,152400,40654250,3190,3190,3190,3190,0
20241111,152300,40654250,3190,3190,3190,3190,0
20241111,152200,40654250,3190,3190,3190,3190,0
20241111,152100,40654250,3190,3190,3190,3190,0
20241111,152000,40654250,3190,3190,3190,3190,0
20241111,151900,40654250,3190,3155,3190,3155,1200
20241111,151800,36852875,3155,3155,3155,3155,0
20241111,151700,36852875,3155,3155,3155,3155,0
20241111,151600,36852875,3155,3155,3155,3155,2
20241111,151500,36846565,3150,3150,3150,3150,0
20241111,151400,36846565,3150,3150,3150,3150,300
20241111,151300,35901565,3150,3150,3150,3150,0
20241111,151200,35901565,3150,3140,3150,3140,3
20241111,151100,35892130,3125,3125,3125,3125,0
20241111,151000,35892130,3125,3130,3130,3125,340
20241111,150900,34828605,3150,3150,3150,3150,0
20241111,150800,34828605,3150,3150,3150,3150,0
20241111,150700,34828605,3150,3150,3150,3150,205
20241111,150600,34182855,3155,3155,3155,3155,20
20241111,150500,34119755,3150,3150,3150,3150,0
20241111,150400,34119755,3150,3150,3150,3150,0
20241111,150300,34119755,3150,3150,3150,3150,0
20241111,150200,34119755,3150,3150,3150,3150,0
20241111,150100,34119755,3150,3150,3150,3150,0
20241111,150000,34119755,3150,3150,3150,3150,0
20241111,145900,34119755,3150,3150,3150,3150,0
20241111,145800,34119755,3150,3150,3150,3150,0
20241111,145700,34119755,3150,3150,3150,3150,0
20241111,145600,34119755,3150,3150,3150,3150,33
20241111,145500,34015805,3150,3150,3150,3150,0
20241111,145400,34015805,3150,3150,3150,3150,50
20241111,145300,33858305,3150,3150,3150,3150,69
20241111,145200,33640955,3160,3160,3160,3160,0
20241111,145100,33640955,3160,3160,3160,3160,0
20241111,145000,33640955,3160,3160,3160,3160,0
20241111,144900,33640955,3160,3160,3160,3160,0
20241111,144800,33640955,3160,3160,3160,3160,0
20241111,144700,33640955,3160,3160,3160,3160,0
20241111,144600,33640955,3160,3160,3160,3160,0
20241111,144500,33640955,3160,3160,3160,3160,0
20241111,144400,33640955,3160,3160,3160,3160,0
20241111,144300,33640955,3160,3160,3160,3160,0
20241111,144200,33640955,3160,3160,3160,3160,0
20241111,144100,33640955,3160,3160,3160,3160,0
20241111,144000,33640955,3160,3160,3160,3160,0
20241111,143900,33640955,3160,3160,3160,3160,0
20241111,143800,33640955,3160,3160,3160,3160,0
20241111,143700,33640955,3160,3160,3160,3160,0
20241111,143600,33640955,3160,3160,3160,3160,0
20241111,143500,33640955,3160,3160,3160,3160,0
20241111,143400,33640955,3160,3160,3160,3160,0
20241111,143300,33640955,3160,3160,3160,3160,0
20241111,143200,33640955,3160,3160,3160,3160,0
20241111,143100,33640955,3160,3160,3160,3160,0
20241111,143000,33640955,3160,3160,3160,3160,0
20241111,142900,33640955,3160,3160,3160,3160,0
20241111,142800,33640955,3160,3160,3160,3160,0
20241111,142700,33640955,3160,3160,3160,3160,0
20241111,142600,33640955,3160,3160,3160,3160,0
20241111,142500,33640955,3160,3160,3160,3160,0
20241111,142400,33640955,3160,3160,3160,3160,0
20241111,142300,33640955,3160,3160,3160,3160,0
20241111,142200,33640955,3160,3160,3160,3160,0
20241111,142100,33640955,3160,3160,3160,3160,0
20241111,142000,33640955,3160,3160,3160,3160,0
20241111,141900,33640955,3160,3160,3160,3160,0
20241111,141800,33640955,3160,3160,3160,3160,0
20241111,141700,33640955,3160,3160,3160,3160,0
20241111,141600,33640955,3160,3160,3160,3160,0
20241111,141500,33640955,3160,3160,3160,3160,0
20241111,141400,33640955,3160,3160,3160,3160,0
20241111,141300,33640955,3160,3160,3160,3160,0
20241111,141200,33640955,3160,3160,3160,3160,0
20241111,141100,33640955,3160,3160,3160,3160,0
20241111,141000,33640955,3160,3160,3160,3160,0
20241111,140900,33640955,3160,3160,3160,3160,0
20241111,140800,33640955,3160,3160,3160,3160,0
20241111,140700,33640955,3160,3160,3160,3160,0
20241111,140600,33640955,3160,3160,3160,3160,0
20241111,140500,33640955,3160,3160,3160,3160,0
20241111,140400,33640955,3160,3160,3160,3160,0
20241111,140300,33640955,3160,3160,3160,3160,0
20241111,140200,33640955,3160,3160,3160,3160,0
20241111,140100,33640955,3160,3160,3160,3160,0
20241111,140000,33640955,3160,3160,3160,3160,0
20241111,135900,33640955,3160,3160,3160,3160,0
20241111,135800,33640955,3160,3160,3160,3160,0
20241111,135700,33640955,3160,3160,3160,3160,0
20241111,135600,33640955,3160,3160,3160,3160,0
20241111,135500,33640955,3160,3160,3160,3160,0
20241111,135400,33640955,3160,3160,3160,3160,0
20241111,135300,33640955,3160,3160,3160,3160,0
20241111,135200,33640955,3160,3160,3160,3160,0
20241111,135100,33640955,3160,3160,3160,3160,0
20241111,135000,33640955,3160,3160,3160,3160,0
20241111,134900,33640955,3160,3160,3160,3160,0
20241111,134800,33640955,3160,3160,3160,3160,0
20241111,134700,33640955,3160,3160,3160,3160,0
20241111,134600,33640955,3160,3160,3160,3160,0
20241111,134500,33640955,3160,3160,3160,3160,0
20241111,134400,33640955,3160,3160,3160,3160,0
20241111,134300,33640955,3160,3160,3160,3160,0
20241111,134200,33640955,3160,3160,3160,3160,0
20241111,134100,33640955,3160,3160,3160,3160,0
20241111,134000,33640955,3160,3160,3160,3160,0
20241111,133900,33640955,3160,3160,3160,3160,0
20241111,133800,33640955,3160,3160,3160,3160,0
20241111,133700,33640955,3160,3160,3160,3160,0
20241111,133600,33640955,3160,3160,3160,3160,0
20241111,133500,33640955,3160,3160,3160,3160,0
20241111,133400,33640955,3160,3160,3160,3160,0
20241111,133300,33640955,3160,3160,3160,3160,0
20241111,133200,33640955,3160,3160,3160,3160,0
20241111,133100,33640955,3160,3160,3160,3160,0
20241111,133000,33640955,3160,3160,3160,3160,0
20241111,132900,33640955,3160,3160,3160,3160,0
20241111,132800,33640955,3160,3160,3160,3160,0
20241111,132700,33640955,3160,3160,3160,3160,0
20241111,132600,33640955,3160,3160,3160,3160,0
20241111,132500,33640955,3160,3160,3160,3160,0
20241111,132400,33640955,3160,3160,3160,3160,0
20241111,132300,33640955,3160,3160,3160,3160,0
20241111,132200,33640955,3160,3160,3160,3160,0
20241111,132100,33640955,3160,3160,3160,3160,0
20241111,132000,33640955,3160,3160,3160,3160,0
20241111,131900,33640955,3160,3160,3160,3160,0
20241111,131800,33640955,3160,3160,3160,3160,0
20241111,131700,33640955,3160,3160,3160,3160,0
20241111,131600,33640955,3160,3160,3160,3160,0
20241111,131500,33640955,3160,3160,3160,3160,0
20241111,131400,33640955,3160,3160,3160,3160,0
20241111,131300,33640955,3160,3160,3160,3160,0
20241111,131200,33640955,3160,3160,3160,3160,0
20241111,131100,33640955,3160,3160,3160,3160,0
20241111,131000,33640955,3160,3160,3160,3160,0
20241111,130900,33640955,3160,3160,3160,3160,0
20241111,130800,33640955,3160,3160,3160,3160,0
20241111,130700,33640955,3160,3160,3160,3160,0
20241111,130600,33640955,3160,3160,3160,3160,0
20241111,130500,33640955,3160,3160,3160,3160,0
20241111,130400,33640955,3160,3160,3160,3160,0
20241111,130300,33640955,3160,3160,3160,3160,0
20241111,130200,33640955,3160,3160,3160,3160,0
20241111,130100,33640955,3160,3160,3160,3160,0
20241111,130000,33640955,3160,3160,3160,3160,0
20241111,125900,33640955,3160,3160,3160,3160,0
20241111,125800,33640955,3160,3160,3160,3160,0
20241111,125700,33640955,3160,3160,3160,3160,3
20241111,125600,33631475,3150,3150,3150,3150,0
20241111,125500,33631475,3150,3150,3150,3150,0
20241111,125400,33631475,3150,3150,3150,3150,0
20241111,125300,33631475,3150,3150,3150,3150,0
20241111,125200,33631475,3150,3150,3150,3150,0
20241111,125100,33631475,3150,3150,3150,3150,0
20241111,125000,33631475,3150,3150,3150,3150,0
20241111,124900,33631475,3150,3150,3150,3150,0
20241111,124800,33631475,3150,3150,3150,3150,0
20241111,124700,33631475,3150,3150,3150,3150,0
20241111,124600,33631475,3150,3150,3150,3150,0
20241111,124500,33631475,3150,3150,3150,3150,0
20241111,124400,33631475,3150,3150,3150,3150,0
20241111,124300,33631475,3150,3150,3150,3150,0
20241111,124200,33631475,3150,3150,3150,3150,0
20241111,124100,33631475,3150,3150,3150,3150,2
20241111,124000,33625175,3150,3150,3150,3150,0
20241111,123900,33625175,3150,3150,3150,3150,0
20241111,123800,33625175,3150,3150,3150,3150,0
20241111,123700,33625175,3150,3150,3150,3150,0
20241111,123600,33625175,3150,3150,3150,3150,0
20241111,123500,33625175,3150,3150,3150,3150,0
20241111,123400,33625175,3150,3150,3150,3150,0
20241111,123300,33625175,3150,3150,3150,3150,0
20241111,123200,33625175,3150,3150,3150,3150,0
20241111,123100,33625175,3150,3150,3150,3150,0
20241111,123000,33625175,3150,3150,3150,3150,0
20241111,122900,33625175,3150,3150,3150,3150,0
20241111,122800,33625175,3150,3150,3150,3150,0
20241111,122700,33625175,3150,3150,3150,3150,0
20241111,122600,33625175,3150,3150,3150,3150,0
20241111,122500,33625175,3150,3150,3150,3150,0
20241111,122400,33625175,3150,3150,3150,3150,0
20241111,122300,33625175,3150,3150,3150,3150,0
20241111,122200,33625175,3150,3150,3150,3150,0
20241111,122100,33625175,3150,3150,3150,3150,220
20241111,122000,32932175,3150,3150,3150,3150,1
20241111,121900,32929025,3160,3160,3160,3160,0
20241111,121800,32929025,3160,3160,3160,3160,0
20241111,121700,32929025,3160,3145,3160,3145,2
20241111,121600,32922720,3130,3130,3130,3130,0
20241111,121500,32922720,3130,3130,3130,3130,0
20241111,121400,32922720,3130,3130,3130,3130,0
20241111,121300,32922720,3130,3130,3130,3130,0
20241111,121200,32922720,3130,3130,3130,3130,0
20241111,121100,32922720,3130,3130,3130,3130,0
20241111,121000,32922720,3130,3130,3130,3130,451
20241111,120900,31511090,3130,3150,3150,3130,3219
20241111,120800,21430415,3150,3150,3150,3150,4
20241111,120700,21417815,3150,3150,3150,3150,719
20241111,120600,19152965,3160,3160,3160,3160,0
20241111,120500,19152965,3160,3160,3160,3160,0
20241111,120400,19152965,3160,3160,3160,3160,0
20241111,120300,19152965,3160,3160,3160,3160,0
20241111,120200,19152965,3160,3160,3160,3160,0
20241111,120100,19152965,3160,3160,3160,3160,0
20241111,120000,19152965,3160,3160,3160,3160,0
20241111,115900,19152965,3160,3160,3160,3160,0
20241111,115800,19152965,3160,3160,3160,3160,0
20241111,115700,19152965,3160,3160,3160,3160,0
20241111,115600,19152965,3160,3160,3160,3160,0
20241111,115500,19152965,3160,3160,3160,3160,0
20241111,115400,19152965,3160,3160,3160,3160,0
20241111,115300,19152965,3160,3160,3160,3160,0
20241111,115200,19152965,3160,3160,3160,3160,0
20241111,115100,19152965,3160,3160,3160,3160,0
20241111,115000,19152965,3160,3160,3160,3160,0
20241111,114900,19152965,3160,3160,3160,3160,0
20241111,114800,19152965,3160,3160,3160,3160,0
20241111,114700,19152965,3160,3160,3160,3160,0
20241111,114600,19152965,3160,3160,3160,3160,0
20241111,114500,19152965,3160,3160,3160,3160,0
20241111,114400,19152965,3160,3160,3160,3160,0
20241111,114300,19152965,3160,3160,3160,3160,0
20241111,114200,19152965,3160,3160,3160,3160,0
20241111,114100,19152965,3160,3160,3160,3160,0
20241111,114000,19152965,3160,3160,3160,3160,0
20241111,113900,19152965,3160,3160,3160,3160,0
20241111,113800,19152965,3160,3145,3160,3145,214
20241111,113700,18478595,3145,3145,3145,3145,0
20241111,113600,18478595,3145,3135,3145,3135,333
20241111,113500,17432525,3130,3130,3130,3130,0
20241111,113400,17432525,3130,3130,3130,3130,0
20241111,113300,17432525,3130,3130,3130,3130,0
20241111,113200,17432525,3130,3130,3130,3130,0
20241111,113100,17432525,3130,3130,3130,3130,0
20241111,113000,17432525,3130,3130,3130,3130,0
20241111,112900,17432525,3130,3130,3130,3130,0
20241111,112800,17432525,3130,3130,3130,3130,0
20241111,112700,17432525,3130,3130,3130,3130,0
20241111,112600,17432525,3130,3130,3130,3130,0
20241111,112500,17432525,3130,3130,3130,3130,0
20241111,112400,17432525,3130,3130,3130,3130,0
20241111,112300,17432525,3130,3130,3130,3130,0
20241111,112200,17432525,3130,3130,3130,3130,0
20241111,112100,17432525,3130,3130,3130,3130,0
20241111,112000,17432525,3130,3130,3130,3130,69
20241111,111900,17216555,3135,3135,3135,3135,90
20241111,111800,16934405,3135,3135,3135,3135,105
20241111,111700,16605230,3135,3135,3135,3135,20
20241111,111600,16542530,3135,3135,3135,3135,24
20241111,111500,16467290,3140,3140,3140,3140,0
20241111,111400,16467290,3140,3140,3140,3140,0
20241111,111300,16467290,3140,3140,3140,3140,0
20241111,111200,16467290,3140,3140,3140,3140,0
20241111,111100,16467290,3140,3140,3140,3140,0
20241111,111000,16467290,3140,3140,3140,3140,0
20241111,110900,16467290,3140,3140,3140,3140,0
20241111,110800,16467290,3140,3140,3140,3140,0
20241111,110700,16467290,3140,3140,3140,3140,0
20241111,110600,16467290,3140,3140,3140,3140,0
20241111,110500,16467290,3140,3140,3140,3140,0
20241111,110400,16467290,3140,3140,3140,3140,0
20241111,110300,16467290,3140,3140,3140,3140,0
20241111,110200,16467290,3140,3140,3140,3140,0
20241111,110100,16467290,3140,3140,3140,3140,18
20241111,110000,16410770,3140,3140,3140,3140,6
20241111,105900,16391930,3140,3140,3140,3140,0
20241111,105800,16391930,3140,3140,3140,3140,0
20241111,105700,16391930,3140,3140,3140,3140,0
20241111,105600,16391930,3140,3140,3140,3140,6
20241111,105500,16373090,3145,3145,3145,3145,0
20241111,105400,16373090,3145,3145,3145,3145,0
20241111,105300,16373090,3145,3145,3145,3145,1
20241111,105200,16369945,3150,3150,3150,3150,0
20241111,105100,16369945,3150,3150,3150,3150,0
20241111,105000,16369945,3150,3150,3150,3150,0
20241111,104900,16369945,3150,3150,3150,3150,0
20241111,104800,16369945,3150,3150,3150,3150,3
20241111,104700,16360495,3150,3150,3150,3150,0
20241111,104600,16360495,3150,3150,3150,3150,0
20241111,104500,16360495,3150,3150,3150,3150,1
20241111,104400,16357345,3155,3155,3155,3155,0
20241111,104300,16357345,3155,3155,3155,3155,0
20241111,104200,16357345,3155,3155,3155,3155,0
20241111,104100,16357345,3155,3155,3155,3155,0
20241111,104000,16357345,3155,3155,3155,3155,0
20241111,103900,16357345,3155,3155,3155,3155,700
20241111,103800,14148845,3155,3155,3155,3155,0
20241111,103700,14148845,3155,3155,3155,3155,158
20241111,103600,13650355,3145,3145,3145,3145,0
20241111,103500,13650355,3145,3145,3145,3145,0
20241111,103400,13650355,3145,3145,3145,3145,0
20241111,103300,13650355,3145,3145,3145,3145,0
20241111,103200,13650355,3145,3145,3145,3145,0
20241111,103100,13650355,3145,3145,3145,3145,0
20241111,103000,13650355,3145,3145,3145,3145,0
20241111,102900,13650355,3145,3145,3145,3145,0
20241111,102800,13650355,3145,3145,3145,3145,0
20241111,102700,13650355,3145,3145,3145,3145,0
20241111,102600,13650355,3145,3145,3145,3145,250
20241111,102500,12864105,3165,3165,3165,3165,1
20241111,102400,12860940,3145,3150,3150,3145,610
20241111,102300,10941940,3145,3205,3205,3080,2932
20241111,102200,1771950,3210,3210,3210,3210,0
20241111,102100,1771950,3210,3210,3210,3210,0
20241111,102000,1771950,3210,3210,3210,3210,0
20241111,101900,1771950,3210,3220,3220,3210,27
20241111,101800,1685210,3245,3245,3245,3245,0
20241111,101700,1685210,3245,3245,3245,3245,0
20241111,101600,1685210,3245,3245,3245,3245,0
20241111,101500,1685210,3245,3245,3245,3245,0
20241111,101400,1685210,3245,3245,3245,3245,0
20241111,101300,1685210,3245,3245,3245,3245,0
20241111,101200,1685210,3245,3245,3245,3245,0
20241111,101100,1685210,3245,3245,3245,3245,0
20241111,101000,1685210,3245,3245,3245,3245,0
20241111,100900,1685210,3245,3245,3245,3245,0
20241111,100800,1685210,3245,3245,3245,3245,0
20241111,100700,1685210,3245,3245,3245,3245,0
20241111,100600,1685210,3245,3245,3245,3245,0
20241111,100500,1685210,3245,3245,3245,3245,0
20241111,100400,1685210,3245,3245,3245,3245,0
20241111,100300,1685210,3245,3245,3245,3245,0
20241111,100200,1685210,3245,3245,3245,3245,0
20241111,100100,1685210,3245,3245,3245,3245,0
20241111,100000,1685210,3245,3245,3245,3245,0
20241111,095900,1685210,3245,3245,3245,3245,0
20241111,095800,1685210,3245,3245,3245,3245,0
20241111,095700,1685210,3245,3245,3245,3245,0
20241111,095600,1685210,3245,3245,3245,3245,0
20241111,095500,1685210,3245,3245,3245,3245,0
20241111,095400,1685210,3245,3245,3245,3245,0
20241111,095300,1685210,3245,3245,3245,3245,0
20241111,095200,1685210,3245,3245,3245,3245,0
20241111,095100,1685210,3245,3245,3245,3245,0
20241111,095000,1685210,3245,3245,3245,3245,0
20241111,094900,1685210,3245,3245,3245,3245,5
20241111,094800,1668985,3245,3245,3245,3245,0
20241111,094700,1668985,3245,3225,3245,3225,20
20241111,094600,1604290,3225,3225,3225,3225,0
20241111,094500,1604290,3225,3225,3225,3225,0
20241111,094400,1604290,3225,3225,3225,3225,0
20241111,094300,1604290,3225,3225,3225,3225,0
20241111,094200,1604290,3225,3225,3225,3225,0
20241111,094100,1604290,3225,3225,3225,3225,0
20241111,094000,1604290,3225,3225,3225,3225,0
20241111,093900,1604290,3225,3225,3225,3225,0
20241111,093800,1604290,3225,3225,3225,3225,0
20241111,093700,1604290,3225,3225,3225,3225,0
20241111,093600,1604290,3225,3225,3225,3225,2
20241111,093500,1597840,3225,3225,3225,3225,0
20241111,093400,1597840,3225,3225,3225,3225,0
20241111,093300,1597840,3225,3225,3225,3225,38
20241111,093200,1475290,3225,3225,3225,3225,0
20241111,093100,1475290,3225,3225,3225,3225,0
20241111,093000,1475290,3225,3225,3225,3225,0
20241111,092900,1475290,3225,3225,3225,3225,175
20241111,092800,910915,3225,3225,3225,3225,100
20241111,092700,588415,3225,3225,3225,3225,0
20241111,092600,588415,3225,3225,3225,3225,0
20241111,092500,588415,3225,3225,3225,3225,0
20241111,092400,588415,3225,3225,3225,3225,0
20241111,092300,588415,3225,3225,3225,3225,0
20241111,092200,588415,3225,3225,3225,3225,0
20241111,092100,588415,3225,3225,3225,3225,0
20241111,092000,588415,3225,3225,3225,3225,0
20241111,091900,588415,3225,3225,3225,3225,0
20241111,091800,588415,3225,3225,3225,3225,0
20241111,091700,588415,3225,3225,3225,3225,0
20241111,091600,588415,3225,3225,3225,3225,0
20241111,091500,588415,3225,3225,3225,3225,0
20241111,091400,588415,3225,3225,3225,3225,1
20241111,091300,585190,3225,3225,3225,3225,0
20241111,091200,585190,3225,3225,3225,3225,0
20241111,091100,585190,3225,3225,3225,3225,0
20241111,091000,585190,3225,3225,3225,3225,0
20241111,090900,585190,3225,3225,3225,3225,0
20241111,090800,585190,3225,3225,3225,3225,0
20241111,090700,585190,3225,3225,3225,3225,0
20241111,090600,585190,3225,3225,3225,3225,0
20241111,090500,585190,3225,3225,3225,3225,0
20241111,090400,585190,3225,3225,3225,3225,0
20241111,090300,585190,3225,3225,3225,3225,0
20241111,090200,585190,3225,3225,3225,3225,0
20241111,090100,585190,3225,3225,3225,3225,0
20241111,090000,585190,3225,3215,3225,3215,182