KissMeData/435620/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,211600,82835390,10400,10400,10400,10400,5
20241114,211500,82835390,10400,10400,10400,10400,0
20241114,211400,82835390,10400,10400,10400,10400,0
20241114,211300,82835390,10400,10400,10400,10400,0
20241114,211200,82835390,10400,10400,10400,10400,0
20241114,211100,82835390,10400,10400,10400,10400,0
20241114,211000,82835390,10400,10400,10400,10400,0
20241114,210900,82835390,10400,10400,10400,10400,0
20241114,210800,82835390,10400,10400,10400,10400,0
20241114,210700,82835390,10400,10400,10400,10400,0
20241114,210600,82835390,10400,10400,10400,10400,0
20241114,210500,82835390,10400,10400,10400,10400,0
20241114,210400,82835390,10400,10400,10400,10400,0
20241114,210300,82835390,10400,10400,10400,10400,0
20241114,210200,82835390,10400,10400,10400,10400,0
20241114,210100,82835390,10400,10400,10400,10400,0
20241114,210000,82835390,10400,10400,10400,10400,0
20241114,205900,82835390,10400,10400,10400,10400,0
20241114,205800,82835390,10400,10400,10400,10400,0
20241114,205700,82835390,10400,10400,10400,10400,0
20241114,205600,82835390,10400,10400,10400,10400,0
20241114,205500,82835390,10400,10400,10400,10400,0
20241114,205400,82835390,10400,10400,10400,10400,0
20241114,205300,82835390,10400,10400,10400,10400,0
20241114,205200,82835390,10400,10400,10400,10400,0
20241114,205100,82835390,10400,10400,10400,10400,0
20241114,205000,82835390,10400,10400,10400,10400,0
20241114,204900,82835390,10400,10400,10400,10400,0
20241114,204800,82835390,10400,10400,10400,10400,0
20241114,204700,82835390,10400,10400,10400,10400,0
20241114,204600,82835390,10400,10400,10400,10400,5
20241114,204500,82835390,10400,10400,10400,10400,0
20241114,204400,82835390,10400,10400,10400,10400,0
20241114,204300,82835390,10400,10400,10400,10400,0
20241114,204200,82835390,10400,10400,10400,10400,0
20241114,204100,82835390,10400,10400,10400,10400,0
20241114,204000,82835390,10400,10400,10400,10400,0
20241114,203900,82835390,10400,10400,10400,10400,0
20241114,203800,82835390,10400,10400,10400,10400,0
20241114,203700,82835390,10400,10400,10400,10400,0
20241114,203600,82835390,10400,10400,10400,10400,0
20241114,203500,82835390,10400,10400,10400,10400,0
20241114,203400,82835390,10400,10400,10400,10400,0
20241114,203300,82835390,10400,10400,10400,10400,0
20241114,203200,82835390,10400,10400,10400,10400,0
20241114,203100,82835390,10400,10400,10400,10400,0
20241114,203000,82835390,10400,10400,10400,10400,0
20241114,202900,82835390,10400,10400,10400,10400,0
20241114,202800,82835390,10400,10400,10400,10400,0
20241114,202700,82835390,10400,10400,10400,10400,0
20241114,202600,82835390,10400,10400,10400,10400,0
20241114,202500,82835390,10400,10400,10400,10400,0
20241114,202400,82835390,10400,10400,10400,10400,0
20241114,202300,82835390,10400,10400,10400,10400,0
20241114,202200,82835390,10400,10400,10400,10400,0
20241114,202100,82835390,10400,10400,10400,10400,0
20241114,202000,82835390,10400,10400,10400,10400,0
20241114,201900,82835390,10400,10400,10400,10400,0
20241114,201800,82835390,10400,10400,10400,10400,0
20241114,201700,82835390,10400,10400,10400,10400,0
20241114,201600,82835390,10400,10400,10400,10400,5
20241114,201500,82835390,10400,10400,10400,10400,0
20241114,201400,82835390,10400,10400,10400,10400,0
20241114,201300,82835390,10400,10400,10400,10400,0
20241114,201200,82835390,10400,10400,10400,10400,0
20241114,201100,82835390,10400,10400,10400,10400,0
20241114,201000,82835390,10400,10400,10400,10400,0
20241114,200900,82835390,10400,10400,10400,10400,0
20241114,200800,82835390,10400,10400,10400,10400,0
20241114,200700,82835390,10400,10400,10400,10400,0
20241114,200600,82835390,10400,10400,10400,10400,0
20241114,200500,82835390,10400,10400,10400,10400,0
20241114,200400,82835390,10400,10400,10400,10400,0
20241114,200300,82835390,10400,10400,10400,10400,0
20241114,200200,82835390,10400,10400,10400,10400,0
20241114,200100,82835390,10400,10400,10400,10400,0
20241114,200000,82835390,10400,10400,10400,10400,0
20241114,195900,82835390,10400,10400,10400,10400,0
20241114,195800,82835390,10400,10400,10400,10400,0
20241114,195700,82835390,10400,10400,10400,10400,0
20241114,195600,82835390,10400,10400,10400,10400,0
20241114,195500,82835390,10400,10400,10400,10400,0
20241114,195400,82835390,10400,10400,10400,10400,0
20241114,195300,82835390,10400,10400,10400,10400,0
20241114,195200,82835390,10400,10400,10400,10400,0
20241114,195100,82835390,10400,10400,10400,10400,0
20241114,195000,82835390,10400,10400,10400,10400,0
20241114,194900,82835390,10400,10400,10400,10400,0
20241114,194800,82835390,10400,10400,10400,10400,0
20241114,194700,82835390,10400,10400,10400,10400,0
20241114,194600,82835390,10400,10400,10400,10400,5
20241114,194500,82835390,10400,10400,10400,10400,0
20241114,194400,82835390,10400,10400,10400,10400,0
20241114,194300,82835390,10400,10400,10400,10400,0
20241114,194200,82835390,10400,10400,10400,10400,0
20241114,194100,82835390,10400,10400,10400,10400,0
20241114,194000,82835390,10400,10400,10400,10400,0
20241114,193900,82835390,10400,10400,10400,10400,0
20241114,193800,82835390,10400,10400,10400,10400,0
20241114,193700,82835390,10400,10400,10400,10400,0
20241114,193600,82835390,10400,10400,10400,10400,0
20241114,193500,82835390,10400,10400,10400,10400,0
20241114,193400,82835390,10400,10400,10400,10400,0
20241114,193300,82835390,10400,10400,10400,10400,0
20241114,193200,82835390,10400,10400,10400,10400,0
20241114,193100,82835390,10400,10400,10400,10400,0
20241114,193000,82835390,10400,10400,10400,10400,0
20241114,192900,82835390,10400,10400,10400,10400,0
20241114,192800,82835390,10400,10400,10400,10400,0
20241114,192700,82835390,10400,10400,10400,10400,0
20241114,192600,82835390,10400,10400,10400,10400,0
20241114,192500,82835390,10400,10400,10400,10400,0
20241114,192400,82835390,10400,10400,10400,10400,0
20241114,192300,82835390,10400,10400,10400,10400,0
20241114,192200,82835390,10400,10400,10400,10400,0
20241114,192100,82835390,10400,10400,10400,10400,0
20241114,192000,82835390,10400,10400,10400,10400,0
20241114,191900,82835390,10400,10400,10400,10400,0
20241114,191800,82835390,10400,10400,10400,10400,0
20241114,191700,82835390,10400,10400,10400,10400,0
20241114,191600,82835390,10400,10400,10400,10400,5
20241114,191500,82835390,10400,10400,10400,10400,0
20241114,191400,82835390,10400,10400,10400,10400,0
20241114,191300,82835390,10400,10400,10400,10400,0
20241114,191200,82835390,10400,10400,10400,10400,0
20241114,191100,82835390,10400,10400,10400,10400,0
20241114,191000,82835390,10400,10400,10400,10400,0
20241114,190900,82835390,10400,10400,10400,10400,0
20241114,190800,82835390,10400,10400,10400,10400,0
20241114,190700,82835390,10400,10400,10400,10400,0
20241114,190600,82835390,10400,10400,10400,10400,0
20241114,190500,82835390,10400,10400,10400,10400,0
20241114,190400,82835390,10400,10400,10400,10400,0
20241114,190300,82835390,10400,10400,10400,10400,0
20241114,190200,82835390,10400,10400,10400,10400,0
20241114,190100,82835390,10400,10400,10400,10400,0
20241114,190000,82835390,10400,10400,10400,10400,0
20241114,185900,82835390,10400,10400,10400,10400,0
20241114,185800,82835390,10400,10400,10400,10400,0
20241114,185700,82835390,10400,10400,10400,10400,0
20241114,185600,82835390,10400,10400,10400,10400,0
20241114,185500,82835390,10400,10400,10400,10400,0
20241114,185400,82835390,10400,10400,10400,10400,0
20241114,185300,82835390,10400,10400,10400,10400,0
20241114,185200,82835390,10400,10400,10400,10400,0
20241114,185100,82835390,10400,10400,10400,10400,0
20241114,185000,82835390,10400,10400,10400,10400,0
20241114,184900,82835390,10400,10400,10400,10400,0
20241114,184800,82835390,10400,10400,10400,10400,0
20241114,184700,82835390,10400,10400,10400,10400,0
20241114,184600,82835390,10400,10400,10400,10400,5
20241114,184500,82835390,10400,10400,10400,10400,0
20241114,184400,82835390,10400,10400,10400,10400,0
20241114,184300,82835390,10400,10400,10400,10400,0
20241114,184200,82835390,10400,10400,10400,10400,0
20241114,184100,82835390,10400,10400,10400,10400,0
20241114,184000,82835390,10400,10400,10400,10400,0
20241114,183900,82835390,10400,10400,10400,10400,0
20241114,183800,82835390,10400,10400,10400,10400,0
20241114,183700,82835390,10400,10400,10400,10400,0
20241114,183600,82835390,10400,10400,10400,10400,0
20241114,183500,82835390,10400,10400,10400,10400,0
20241114,183400,82835390,10400,10400,10400,10400,0
20241114,183300,82835390,10400,10400,10400,10400,0
20241114,183200,82835390,10400,10400,10400,10400,0
20241114,183100,82835390,10400,10400,10400,10400,0
20241114,183000,82835390,10400,10400,10400,10400,0
20241114,182900,82835390,10400,10400,10400,10400,0
20241114,182800,82835390,10400,10400,10400,10400,0
20241114,182700,82835390,10400,10400,10400,10400,0
20241114,182600,82835390,10400,10400,10400,10400,0
20241114,182500,82835390,10400,10400,10400,10400,0
20241114,182400,82835390,10400,10400,10400,10400,0
20241114,182300,82835390,10400,10400,10400,10400,0
20241114,182200,82835390,10400,10400,10400,10400,0
20241114,182100,82835390,10400,10400,10400,10400,0
20241114,182000,82835390,10400,10400,10400,10400,0
20241114,181900,82835390,10400,10400,10400,10400,0
20241114,181800,82835390,10400,10400,10400,10400,0
20241114,181700,82835390,10400,10400,10400,10400,0
20241114,181600,82835390,10400,10400,10400,10400,5
20241114,181500,82835390,10400,10400,10400,10400,0
20241114,181400,82835390,10400,10400,10400,10400,0
20241114,181300,82835390,10400,10400,10400,10400,0
20241114,181200,82835390,10400,10400,10400,10400,0
20241114,181100,82835390,10400,10400,10400,10400,0
20241114,181000,82835390,10400,10400,10400,10400,0
20241114,180900,82835390,10400,10400,10400,10400,0
20241114,180800,82835390,10400,10400,10400,10400,0
20241114,180700,82835390,10400,10400,10400,10400,0
20241114,180600,82835390,10400,10400,10400,10400,0
20241114,180500,82835390,10400,10400,10400,10400,0
20241114,180400,82835390,10400,10400,10400,10400,0
20241114,180300,82835390,10400,10400,10400,10400,0
20241114,180200,82835390,10400,10400,10400,10400,0
20241114,180100,82835390,10400,10400,10400,10400,0
20241114,180000,82835390,10400,10400,10400,10400,0
20241114,175900,82835390,10400,10400,10400,10400,0
20241114,175800,82835390,10400,10400,10400,10400,0
20241114,175700,82835390,10400,10400,10400,10400,0
20241114,175600,82835390,10400,10400,10400,10400,0
20241114,175500,82835390,10400,10400,10400,10400,0
20241114,175400,82835390,10400,10400,10400,10400,0
20241114,175300,82835390,10400,10400,10400,10400,0
20241114,175200,82835390,10400,10400,10400,10400,0
20241114,175100,82835390,10400,10400,10400,10400,0
20241114,175000,82835390,10400,10400,10400,10400,0
20241114,174900,82835390,10400,10400,10400,10400,0
20241114,174800,82835390,10400,10400,10400,10400,0
20241114,174700,82835390,10400,10400,10400,10400,0
20241114,174600,82835390,10400,10400,10400,10400,5
20241114,174500,82835390,10400,10400,10400,10400,0
20241114,174400,82835390,10400,10400,10400,10400,0
20241114,174300,82835390,10400,10400,10400,10400,0
20241114,174200,82835390,10400,10400,10400,10400,0
20241114,174100,82835390,10400,10400,10400,10400,0
20241114,174000,82835390,10400,10400,10400,10400,0
20241114,173900,82835390,10400,10400,10400,10400,0
20241114,173800,82835390,10400,10400,10400,10400,0
20241114,173700,82835390,10400,10400,10400,10400,0
20241114,173600,82835390,10400,10400,10400,10400,0
20241114,173500,82835390,10400,10400,10400,10400,0
20241114,173400,82835390,10400,10400,10400,10400,0
20241114,173300,82835390,10400,10400,10400,10400,0
20241114,173200,82835390,10400,10400,10400,10400,0
20241114,173100,82835390,10400,10400,10400,10400,0
20241114,173000,82835390,10400,10400,10400,10400,0
20241114,172900,82835390,10400,10400,10400,10400,0
20241114,172800,82835390,10400,10400,10400,10400,0
20241114,172700,82835390,10400,10400,10400,10400,0
20241114,172600,82835390,10400,10400,10400,10400,0
20241114,172500,82835390,10400,10400,10400,10400,0
20241114,172400,82835390,10400,10400,10400,10400,0
20241114,172300,82835390,10400,10400,10400,10400,0
20241114,172200,82835390,10400,10400,10400,10400,0
20241114,172100,82835390,10400,10400,10400,10400,0
20241114,172000,82835390,10400,10400,10400,10400,0
20241114,171900,82835390,10400,10400,10400,10400,0
20241114,171800,82835390,10400,10400,10400,10400,0
20241114,171700,82835390,10400,10400,10400,10400,0
20241114,171600,82835390,10400,10400,10400,10400,5
20241114,171500,82835390,10400,10400,10400,10400,0
20241114,171400,82835390,10400,10400,10400,10400,0
20241114,171300,82835390,10400,10400,10400,10400,0
20241114,171200,82835390,10400,10400,10400,10400,0
20241114,171100,82835390,10400,10400,10400,10400,0
20241114,171000,82835390,10400,10400,10400,10400,0
20241114,170900,82835390,10400,10400,10400,10400,0
20241114,170800,82835390,10400,10400,10400,10400,0
20241114,170700,82835390,10400,10400,10400,10400,0
20241114,170600,82835390,10400,10400,10400,10400,0
20241114,170500,82835390,10400,10400,10400,10400,0
20241114,170400,82835390,10400,10400,10400,10400,0
20241114,170300,82835390,10400,10400,10400,10400,0
20241114,170200,82835390,10400,10400,10400,10400,0
20241114,170100,82835390,10400,10400,10400,10400,0
20241114,170000,82835390,10400,10400,10400,10400,0
20241114,165900,82835390,10400,10400,10400,10400,0
20241114,165800,82835390,10400,10400,10400,10400,0
20241114,165700,82835390,10400,10400,10400,10400,0
20241114,165600,82835390,10400,10400,10400,10400,0
20241114,165500,82835390,10400,10400,10400,10400,0
20241114,165400,82835390,10400,10400,10400,10400,0
20241114,165300,82835390,10400,10400,10400,10400,0
20241114,165200,82835390,10400,10400,10400,10400,0
20241114,165100,82835390,10400,10400,10400,10400,0
20241114,165000,82835390,10400,10400,10400,10400,0
20241114,164900,82835390,10400,10400,10400,10400,0
20241114,164800,82835390,10400,10400,10400,10400,0
20241114,164700,82835390,10400,10400,10400,10400,0
20241114,164600,82835390,10400,10400,10400,10400,5
20241114,164500,82835390,10400,10400,10400,10400,0
20241114,164400,82835390,10400,10400,10400,10400,0
20241114,164300,82835390,10400,10400,10400,10400,0
20241114,164200,82835390,10400,10400,10400,10400,0
20241114,164100,82835390,10400,10400,10400,10400,0
20241114,164000,82835390,10400,10400,10400,10400,0
20241114,163900,82835390,10400,10400,10400,10400,0
20241114,163800,82835390,10400,10400,10400,10400,0
20241114,163700,82835390,10400,10400,10400,10400,0
20241114,163600,82835390,10400,10400,10400,10400,0
20241114,163500,82835390,10400,10400,10400,10400,0
20241114,163400,82835390,10400,10400,10400,10400,0
20241114,163300,82835390,10400,10400,10400,10400,0
20241114,163200,82835390,10400,10400,10400,10400,0
20241114,163100,82835390,10400,10400,10400,10400,0
20241114,163000,82835390,10400,10400,10400,10400,5
20241114,162900,82783390,10380,10380,10380,10380,0
20241114,162800,82783390,10380,10380,10380,10380,0
20241114,162700,82783390,10380,10380,10380,10380,0
20241114,162600,82783390,10380,10380,10380,10380,0
20241114,162500,82783390,10380,10380,10380,10380,0
20241114,162400,82783390,10380,10380,10380,10380,0
20241114,162300,82783390,10380,10380,10380,10380,0
20241114,162200,82783390,10380,10380,10380,10380,0
20241114,162100,82783390,10380,10380,10380,10380,0
20241114,162000,82783390,10380,10380,10380,10380,0
20241114,161900,82783390,10380,10380,10380,10380,0
20241114,161800,82783390,10380,10380,10380,10380,0
20241114,161700,82783390,10380,10380,10380,10380,0
20241114,161600,82783390,10380,10380,10380,10380,0
20241114,161500,82783390,10380,10380,10380,10380,0
20241114,161400,82783390,10380,10380,10380,10380,0
20241114,161300,82783390,10380,10380,10380,10380,0
20241114,161200,82783390,10380,10380,10380,10380,0
20241114,161100,82783390,10380,10380,10380,10380,0
20241114,161000,82783390,10380,10380,10380,10380,0
20241114,160900,82783390,10380,10380,10380,10380,0
20241114,160800,82783390,10380,10380,10380,10380,0
20241114,160700,82783390,10380,10380,10380,10380,0
20241114,160600,82783390,10380,10380,10380,10380,0
20241114,160500,82783390,10380,10380,10380,10380,0
20241114,160400,82783390,10380,10370,10380,10370,2
20241114,160300,82762640,10380,10370,10380,10370,882
20241114,160200,73611900,10380,10380,10380,10380,0
20241114,160100,73611900,10380,10380,10380,10380,0
20241114,160000,73611900,10380,10380,10380,10380,0
20241114,155900,73611900,10380,10380,10380,10380,0
20241114,155800,73611900,10380,10380,10380,10380,0
20241114,155700,73611900,10380,10380,10380,10380,0
20241114,155600,73611900,10380,10380,10380,10380,0
20241114,155500,73611900,10380,10380,10380,10380,0
20241114,155400,73611900,10380,10380,10380,10380,0
20241114,155300,73611900,10380,10380,10380,10380,14
20241114,155200,73466580,10380,10380,10380,10380,0
20241114,155100,73466580,10380,10380,10380,10380,5
20241114,155000,73414680,10370,10370,10370,10370,0
20241114,154900,73414680,10370,10370,10370,10370,0
20241114,154800,73414680,10370,10370,10370,10370,0
20241114,154700,73414680,10370,10370,10370,10370,0
20241114,154600,73414680,10370,10370,10370,10370,0
20241114,154500,73414680,10370,10370,10370,10370,0
20241114,154400,73414680,10370,10370,10370,10370,0
20241114,154300,73414680,10370,10370,10370,10370,15
20241114,154200,73259130,10380,10380,10380,10380,0
20241114,154100,73259130,10380,10380,10380,10380,0
20241114,154000,73259130,10380,10380,10380,10380,0
20241114,153900,73259130,10380,10380,10380,10380,0
20241114,153800,73259130,10380,10380,10380,10380,0
20241114,153700,73259130,10380,10380,10380,10380,0
20241114,153600,73259130,10380,10380,10380,10380,0
20241114,153500,73259130,10380,10380,10380,10380,0
20241114,153400,73259130,10380,10380,10380,10380,0
20241114,153300,73259130,10380,10380,10380,10380,0
20241114,153200,73259130,10380,10380,10380,10380,0
20241114,153100,73259130,10380,10380,10380,10380,0
20241114,153000,73259130,10380,10380,10380,10380,0
20241114,152900,73259130,10380,10380,10380,10380,0
20241114,152800,73259130,10380,10380,10380,10380,0
20241114,152700,73259130,10380,10380,10380,10380,0
20241114,152600,73259130,10380,10380,10380,10380,0
20241114,152500,73259130,10380,10380,10380,10380,0
20241114,152400,73259130,10380,10380,10380,10380,0
20241114,152300,73259130,10380,10380,10380,10380,0
20241114,152200,73259130,10380,10380,10380,10380,0
20241114,152100,73259130,10380,10380,10380,10380,0
20241114,152000,73259130,10380,10380,10380,10380,0
20241114,151900,73259130,10380,10380,10380,10380,0
20241114,151800,73259130,10380,10380,10380,10380,430
20241114,151700,68795730,10390,10390,10390,10390,0
20241114,151600,68795730,10390,10390,10390,10390,0
20241114,151500,68795730,10390,10390,10390,10390,0
20241114,151400,68795730,10390,10390,10390,10390,0
20241114,151300,68795730,10390,10390,10390,10390,0
20241114,151200,68795730,10390,10390,10390,10390,0
20241114,151100,68795730,10390,10390,10390,10390,0
20241114,151000,68795730,10390,10390,10390,10390,0
20241114,150900,68795730,10390,10390,10390,10390,0
20241114,150800,68795730,10390,10390,10390,10390,0
20241114,150700,68795730,10390,10390,10390,10390,5
20241114,150600,68743780,10380,10380,10380,10380,1750
20241114,150500,50578780,10390,10390,10390,10390,5
20241114,150400,50526830,10380,10380,10380,10380,0
20241114,150300,50526830,10380,10380,10380,10380,0
20241114,150200,50526830,10380,10380,10380,10380,309
20241114,150100,47319410,10380,10380,10380,10380,0
20241114,150000,47319410,10380,10380,10380,10380,1691
20241114,145900,29766830,10380,10380,10380,10380,0
20241114,145800,29766830,10380,10380,10380,10380,0
20241114,145700,29766830,10380,10380,10380,10380,0
20241114,145600,29766830,10380,10380,10380,10380,0
20241114,145500,29766830,10380,10380,10380,10380,0
20241114,145400,29766830,10380,10380,10380,10380,0
20241114,145300,29766830,10380,10380,10380,10380,0
20241114,145200,29766830,10380,10380,10380,10380,0
20241114,145100,29766830,10380,10380,10380,10380,0
20241114,145000,29766830,10380,10380,10380,10380,0
20241114,144900,29766830,10380,10380,10380,10380,10
20241114,144800,29663030,10390,10390,10390,10390,0
20241114,144700,29663030,10390,10390,10390,10390,0
20241114,144600,29663030,10390,10390,10390,10390,0
20241114,144500,29663030,10390,10390,10390,10390,0
20241114,144400,29663030,10390,10390,10390,10390,0
20241114,144300,29663030,10390,10390,10390,10390,0
20241114,144200,29663030,10390,10390,10390,10390,100
20241114,144100,28624030,10390,10390,10390,10390,0
20241114,144000,28624030,10390,10390,10390,10390,0
20241114,143900,28624030,10390,10390,10390,10390,0
20241114,143800,28624030,10390,10390,10390,10390,0
20241114,143700,28624030,10390,10390,10390,10390,0
20241114,143600,28624030,10390,10390,10390,10390,0
20241114,143500,28624030,10390,10390,10390,10390,0
20241114,143400,28624030,10390,10390,10390,10390,0
20241114,143300,28624030,10390,10390,10390,10390,0
20241114,143200,28624030,10390,10390,10390,10390,0
20241114,143100,28624030,10390,10390,10390,10390,0
20241114,143000,28624030,10390,10390,10390,10390,0
20241114,142900,28624030,10390,10390,10390,10390,0
20241114,142800,28624030,10390,10390,10390,10390,0
20241114,142700,28624030,10390,10390,10390,10390,0
20241114,142600,28624030,10390,10390,10390,10390,0
20241114,142500,28624030,10390,10390,10390,10390,0
20241114,142400,28624030,10390,10390,10390,10390,0
20241114,142300,28624030,10390,10390,10390,10390,0
20241114,142200,28624030,10390,10390,10390,10390,0
20241114,142100,28624030,10390,10390,10390,10390,1
20241114,142000,28613640,10390,10390,10390,10390,0
20241114,141900,28613640,10390,10390,10390,10390,0
20241114,141800,28613640,10390,10390,10390,10390,0
20241114,141700,28613640,10390,10390,10390,10390,0
20241114,141600,28613640,10390,10390,10390,10390,0
20241114,141500,28613640,10390,10390,10390,10390,0
20241114,141400,28613640,10390,10390,10390,10390,0
20241114,141300,28613640,10390,10390,10390,10390,0
20241114,141200,28613640,10390,10390,10390,10390,0
20241114,141100,28613640,10390,10390,10390,10390,0
20241114,141000,28613640,10390,10390,10390,10390,0
20241114,140900,28613640,10390,10390,10390,10390,0
20241114,140800,28613640,10390,10390,10390,10390,0
20241114,140700,28613640,10390,10390,10390,10390,0
20241114,140600,28613640,10390,10390,10390,10390,0
20241114,140500,28613640,10390,10390,10390,10390,0
20241114,140400,28613640,10390,10390,10390,10390,0
20241114,140300,28613640,10390,10390,10390,10390,0
20241114,140200,28613640,10390,10390,10390,10390,0
20241114,140100,28613640,10390,10390,10390,10390,0
20241114,140000,28613640,10390,10390,10390,10390,0
20241114,135900,28613640,10390,10390,10390,10390,5
20241114,135800,28561690,10390,10390,10390,10390,0
20241114,135700,28561690,10390,10390,10390,10390,0
20241114,135600,28561690,10390,10390,10390,10390,0
20241114,135500,28561690,10390,10390,10390,10390,0
20241114,135400,28561690,10390,10390,10390,10390,0
20241114,135300,28561690,10390,10390,10390,10390,0
20241114,135200,28561690,10390,10390,10390,10390,0
20241114,135100,28561690,10390,10390,10390,10390,0
20241114,135000,28561690,10390,10390,10390,10390,0
20241114,134900,28561690,10390,10390,10390,10390,0
20241114,134800,28561690,10390,10390,10390,10390,0
20241114,134700,28561690,10390,10390,10390,10390,375
20241114,134600,24665440,10390,10390,10390,10390,614
20241114,134500,18285980,10390,10390,10390,10390,0
20241114,134400,18285980,10390,10390,10390,10390,0
20241114,134300,18285980,10390,10390,10390,10390,0
20241114,134200,18285980,10390,10390,10390,10390,0
20241114,134100,18285980,10390,10390,10390,10390,0
20241114,134000,18285980,10390,10390,10390,10390,0
20241114,133900,18285980,10390,10390,10390,10390,0
20241114,133800,18285980,10390,10390,10390,10390,0
20241114,133700,18285980,10390,10390,10390,10390,0
20241114,133600,18285980,10390,10390,10390,10390,0
20241114,133500,18285980,10390,10390,10390,10390,0
20241114,133400,18285980,10390,10390,10390,10390,0
20241114,133300,18285980,10390,10390,10390,10390,0
20241114,133200,18285980,10390,10390,10390,10390,0
20241114,133100,18285980,10390,10390,10390,10390,0
20241114,133000,18285980,10390,10390,10390,10390,0
20241114,132900,18285980,10390,10390,10390,10390,0
20241114,132800,18285980,10390,10390,10390,10390,0
20241114,132700,18285980,10390,10390,10390,10390,0
20241114,132600,18285980,10390,10390,10390,10390,0
20241114,132500,18285980,10390,10390,10390,10390,0
20241114,132400,18285980,10390,10390,10390,10390,0
20241114,132300,18285980,10390,10390,10390,10390,0
20241114,132200,18285980,10390,10390,10390,10390,0
20241114,132100,18285980,10390,10390,10390,10390,0
20241114,132000,18285980,10390,10390,10390,10390,0
20241114,131900,18285980,10390,10390,10390,10390,0
20241114,131800,18285980,10390,10390,10390,10390,0
20241114,131700,18285980,10390,10390,10390,10390,0
20241114,131600,18285980,10390,10390,10390,10390,0
20241114,131500,18285980,10390,10390,10390,10390,0
20241114,131400,18285980,10390,10390,10390,10390,0
20241114,131300,18285980,10390,10390,10390,10390,0
20241114,131200,18285980,10390,10390,10390,10390,0
20241114,131100,18285980,10390,10390,10390,10390,0
20241114,131000,18285980,10390,10390,10390,10390,0
20241114,130900,18285980,10390,10390,10390,10390,0
20241114,130800,18285980,10390,10390,10390,10390,0
20241114,130700,18285980,10390,10390,10390,10390,0
20241114,130600,18285980,10390,10390,10390,10390,0
20241114,130500,18285980,10390,10390,10390,10390,0
20241114,130400,18285980,10390,10390,10390,10390,0
20241114,130300,18285980,10390,10390,10390,10390,0
20241114,130200,18285980,10390,10390,10390,10390,0
20241114,130100,18285980,10390,10390,10390,10390,0
20241114,130000,18285980,10390,10390,10390,10390,0
20241114,125900,18285980,10390,10390,10390,10390,0
20241114,125800,18285980,10390,10390,10390,10390,0
20241114,125700,18285980,10390,10390,10390,10390,0
20241114,125600,18285980,10390,10390,10390,10390,0
20241114,125500,18285980,10390,10390,10390,10390,0
20241114,125400,18285980,10390,10390,10390,10390,0
20241114,125300,18285980,10390,10390,10390,10390,0
20241114,125200,18285980,10390,10390,10390,10390,0
20241114,125100,18285980,10390,10390,10390,10390,0
20241114,125000,18285980,10390,10390,10390,10390,0
20241114,124900,18285980,10390,10390,10390,10390,0
20241114,124800,18285980,10390,10390,10390,10390,0
20241114,124700,18285980,10390,10390,10390,10390,0
20241114,124600,18285980,10390,10390,10390,10390,0
20241114,124500,18285980,10390,10390,10390,10390,0
20241114,124400,18285980,10390,10390,10390,10390,0
20241114,124300,18285980,10390,10390,10390,10390,0
20241114,124200,18285980,10390,10390,10390,10390,0
20241114,124100,18285980,10390,10390,10390,10390,0
20241114,124000,18285980,10390,10390,10390,10390,0
20241114,123900,18285980,10390,10390,10390,10390,0
20241114,123800,18285980,10390,10390,10390,10390,0
20241114,123700,18285980,10390,10390,10390,10390,0
20241114,123600,18285980,10390,10390,10390,10390,0
20241114,123500,18285980,10390,10390,10390,10390,0
20241114,123400,18285980,10390,10390,10390,10390,0
20241114,123300,18285980,10390,10390,10390,10390,0
20241114,123200,18285980,10390,10390,10390,10390,0
20241114,123100,18285980,10390,10390,10390,10390,0
20241114,123000,18285980,10390,10390,10390,10390,0
20241114,122900,18285980,10390,10390,10390,10390,0
20241114,122800,18285980,10390,10390,10390,10390,0
20241114,122700,18285980,10390,10390,10390,10390,0
20241114,122600,18285980,10390,10390,10390,10390,0
20241114,122500,18285980,10390,10390,10390,10390,0
20241114,122400,18285980,10390,10390,10390,10390,0
20241114,122300,18285980,10390,10390,10390,10390,0
20241114,122200,18285980,10390,10390,10390,10390,0
20241114,122100,18285980,10390,10390,10390,10390,0
20241114,122000,18285980,10390,10390,10390,10390,0
20241114,121900,18285980,10390,10390,10390,10390,0
20241114,121800,18285980,10390,10390,10390,10390,0
20241114,121700,18285980,10390,10390,10390,10390,0
20241114,121600,18285980,10390,10390,10390,10390,0
20241114,121500,18285980,10390,10390,10390,10390,0
20241114,121400,18285980,10390,10390,10390,10390,0
20241114,121300,18285980,10390,10390,10390,10390,0
20241114,121200,18285980,10390,10390,10390,10390,0
20241114,121100,18285980,10390,10390,10390,10390,0
20241114,121000,18285980,10390,10390,10390,10390,0
20241114,120900,18285980,10390,10390,10390,10390,0
20241114,120800,18285980,10390,10390,10390,10390,0
20241114,120700,18285980,10390,10390,10390,10390,0
20241114,120600,18285980,10390,10390,10390,10390,0
20241114,120500,18285980,10390,10390,10390,10390,0
20241114,120400,18285980,10390,10390,10390,10390,0
20241114,120300,18285980,10390,10390,10390,10390,0
20241114,120200,18285980,10390,10390,10390,10390,0
20241114,120100,18285980,10390,10390,10390,10390,0
20241114,120000,18285980,10390,10390,10390,10390,0
20241114,115900,18285980,10390,10390,10390,10390,0
20241114,115800,18285980,10390,10390,10390,10390,0
20241114,115700,18285980,10390,10390,10390,10390,0
20241114,115600,18285980,10390,10390,10390,10390,0
20241114,115500,18285980,10390,10390,10390,10390,0
20241114,115400,18285980,10390,10390,10390,10390,0
20241114,115300,18285980,10390,10390,10390,10390,0
20241114,115200,18285980,10390,10390,10390,10390,0
20241114,115100,18285980,10390,10390,10390,10390,0
20241114,115000,18285980,10390,10390,10390,10390,0
20241114,114900,18285980,10390,10390,10390,10390,0
20241114,114800,18285980,10390,10390,10390,10390,1
20241114,114700,18275590,10380,10380,10380,10380,2
20241114,114600,18254830,10380,10380,10380,10380,0
20241114,114500,18254830,10380,10380,10380,10380,0
20241114,114400,18254830,10380,10380,10380,10380,0
20241114,114300,18254830,10380,10380,10380,10380,0
20241114,114200,18254830,10380,10380,10380,10380,25
20241114,114100,17995330,10390,10390,10390,10390,0
20241114,114000,17995330,10390,10390,10390,10390,0
20241114,113900,17995330,10390,10390,10390,10390,0
20241114,113800,17995330,10390,10390,10390,10390,0
20241114,113700,17995330,10390,10390,10390,10390,0
20241114,113600,17995330,10390,10390,10390,10390,0
20241114,113500,17995330,10390,10390,10390,10390,0
20241114,113400,17995330,10390,10390,10390,10390,0
20241114,113300,17995330,10390,10390,10390,10390,0
20241114,113200,17995330,10390,10390,10390,10390,0
20241114,113100,17995330,10390,10390,10390,10390,0
20241114,113000,17995330,10390,10390,10390,10390,0
20241114,112900,17995330,10390,10390,10390,10390,0
20241114,112800,17995330,10390,10390,10390,10390,0
20241114,112700,17995330,10390,10390,10390,10390,0
20241114,112600,17995330,10390,10390,10390,10390,0
20241114,112500,17995330,10390,10390,10390,10390,333
20241114,112400,14535460,10390,10390,10390,10390,0
20241114,112300,14535460,10390,10390,10390,10390,0
20241114,112200,14535460,10390,10390,10390,10390,0
20241114,112100,14535460,10390,10390,10390,10390,0
20241114,112000,14535460,10390,10390,10390,10390,0
20241114,111900,14535460,10390,10390,10390,10390,0
20241114,111800,14535460,10390,10390,10390,10390,0
20241114,111700,14535460,10390,10390,10390,10390,0
20241114,111600,14535460,10390,10390,10390,10390,0
20241114,111500,14535460,10390,10390,10390,10390,0
20241114,111400,14535460,10390,10390,10390,10390,0
20241114,111300,14535460,10390,10390,10390,10390,0
20241114,111200,14535460,10390,10390,10390,10390,0
20241114,111100,14535460,10390,10390,10390,10390,0
20241114,111000,14535460,10390,10390,10390,10390,0
20241114,110900,14535460,10390,10390,10390,10390,0
20241114,110800,14535460,10390,10390,10390,10390,0
20241114,110700,14535460,10390,10390,10390,10390,0
20241114,110600,14535460,10390,10390,10390,10390,0
20241114,110500,14535460,10390,10390,10390,10390,5
20241114,110400,14483510,10370,10370,10370,10370,0
20241114,110300,14483510,10370,10370,10370,10370,0
20241114,110200,14483510,10370,10370,10370,10370,0
20241114,110100,14483510,10370,10370,10370,10370,1
20241114,110000,14473140,10390,10390,10390,10390,158
20241114,105900,12831520,10380,10380,10380,10380,0
20241114,105800,12831520,10380,10380,10380,10380,0
20241114,105700,12831520,10380,10380,10380,10380,0
20241114,105600,12831520,10380,10380,10380,10380,0
20241114,105500,12831520,10380,10380,10380,10380,0
20241114,105400,12831520,10380,10380,10380,10380,0
20241114,105300,12831520,10380,10380,10380,10380,10
20241114,105200,12727720,10380,10380,10380,10380,0
20241114,105100,12727720,10380,10380,10380,10380,0
20241114,105000,12727720,10380,10380,10380,10380,0
20241114,104900,12727720,10380,10380,10380,10380,14
20241114,104800,12582400,10390,10390,10390,10390,0
20241114,104700,12582400,10390,10390,10390,10390,0
20241114,104600,12582400,10390,10390,10390,10390,0
20241114,104500,12582400,10390,10390,10390,10390,0
20241114,104400,12582400,10390,10390,10390,10390,0
20241114,104300,12582400,10390,10390,10390,10390,201
20241114,104200,10494010,10390,10390,10390,10390,998
20241114,104100,124790,10390,10390,10390,10390,0
20241114,104000,124790,10390,10390,10390,10390,0
20241114,103900,124790,10390,10390,10390,10390,0
20241114,103800,124790,10390,10390,10390,10390,0
20241114,103700,124790,10390,10390,10390,10390,0
20241114,103600,124790,10390,10390,10390,10390,0
20241114,103500,124790,10390,10390,10390,10390,0
20241114,103400,124790,10390,10390,10390,10390,0
20241114,103300,124790,10390,10390,10390,10390,1
20241114,103200,114400,10400,10400,10400,10400,0
20241114,103100,114400,10400,10400,10400,10400,10
20241114,103000,10400,10400,10400,10400,10400,1
20241114,102900,0,10390,10390,10390,10390,0
20241114,102800,0,10390,10390,10390,10390,0
20241114,102700,0,10390,10390,10390,10390,0
20241114,102600,0,10390,10390,10390,10390,0
20241114,102500,0,10390,10390,10390,10390,0
20241114,102400,0,10390,10390,10390,10390,0
20241114,102300,0,10390,10390,10390,10390,0
20241114,102200,0,10390,10390,10390,10390,0
20241114,102100,0,10390,10390,10390,10390,0
20241114,102000,0,10390,10390,10390,10390,0
20241114,101900,0,10390,10390,10390,10390,0
20241114,101800,0,10390,10390,10390,10390,0
20241114,101700,0,10390,10390,10390,10390,0
20241114,101600,0,10390,10390,10390,10390,0
20241114,101500,0,10390,10390,10390,10390,0
20241114,101400,0,10390,10390,10390,10390,0
20241114,101300,0,10390,10390,10390,10390,0
20241114,101200,0,10390,10390,10390,10390,0
20241114,101100,0,10390,10390,10390,10390,0
20241114,101000,0,10390,10390,10390,10390,0
20241114,100900,0,10390,10390,10390,10390,0
20241114,100800,0,10390,10390,10390,10390,0
20241114,100700,0,10390,10390,10390,10390,0
20241114,100600,0,10390,10390,10390,10390,0
20241114,100500,0,10390,10390,10390,10390,0
20241114,100400,0,10390,10390,10390,10390,0
20241114,100300,0,10390,10390,10390,10390,0
20241114,100200,0,10390,10390,10390,10390,0
20241114,100100,0,10390,10390,10390,10390,0
20241114,100000,0,10390,10390,10390,10390,0