KissMeData/106240/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,200900,28545966,1041,1041,1041,1041,744
20241108,200800,28545966,1041,1041,1041,1041,0
20241108,200700,28545966,1041,1041,1041,1041,0
20241108,200600,28545966,1041,1041,1041,1041,0
20241108,200500,28545966,1041,1041,1041,1041,0
20241108,200400,28545966,1041,1041,1041,1041,0
20241108,200300,28545966,1041,1041,1041,1041,0
20241108,200200,28545966,1041,1041,1041,1041,0
20241108,200100,28545966,1041,1041,1041,1041,0
20241108,200000,28545966,1041,1041,1041,1041,0
20241108,195900,28545966,1041,1041,1041,1041,0
20241108,195800,28545966,1041,1041,1041,1041,0
20241108,195700,28545966,1041,1041,1041,1041,0
20241108,195600,28545966,1041,1041,1041,1041,0
20241108,195500,28545966,1041,1041,1041,1041,0
20241108,195400,28545966,1041,1041,1041,1041,0
20241108,195300,28545966,1041,1041,1041,1041,0
20241108,195200,28545966,1041,1041,1041,1041,0
20241108,195100,28545966,1041,1041,1041,1041,0
20241108,195000,28545966,1041,1041,1041,1041,0
20241108,194900,28545966,1041,1041,1041,1041,0
20241108,194800,28545966,1041,1041,1041,1041,0
20241108,194700,28545966,1041,1041,1041,1041,0
20241108,194600,28545966,1041,1041,1041,1041,0
20241108,194500,28545966,1041,1041,1041,1041,0
20241108,194400,28545966,1041,1041,1041,1041,0
20241108,194300,28545966,1041,1041,1041,1041,0
20241108,194200,28545966,1041,1041,1041,1041,0
20241108,194100,28545966,1041,1041,1041,1041,0
20241108,194000,28545966,1041,1041,1041,1041,0
20241108,193900,28545966,1041,1041,1041,1041,744
20241108,193800,28545966,1041,1041,1041,1041,0
20241108,193700,28545966,1041,1041,1041,1041,0
20241108,193600,28545966,1041,1041,1041,1041,0
20241108,193500,28545966,1041,1041,1041,1041,0
20241108,193400,28545966,1041,1041,1041,1041,0
20241108,193300,28545966,1041,1041,1041,1041,0
20241108,193200,28545966,1041,1041,1041,1041,0
20241108,193100,28545966,1041,1041,1041,1041,0
20241108,193000,28545966,1041,1041,1041,1041,0
20241108,192900,28545966,1041,1041,1041,1041,0
20241108,192800,28545966,1041,1041,1041,1041,0
20241108,192700,28545966,1041,1041,1041,1041,0
20241108,192600,28545966,1041,1041,1041,1041,0
20241108,192500,28545966,1041,1041,1041,1041,0
20241108,192400,28545966,1041,1041,1041,1041,0
20241108,192300,28545966,1041,1041,1041,1041,0
20241108,192200,28545966,1041,1041,1041,1041,0
20241108,192100,28545966,1041,1041,1041,1041,0
20241108,192000,28545966,1041,1041,1041,1041,0
20241108,191900,28545966,1041,1041,1041,1041,0
20241108,191800,28545966,1041,1041,1041,1041,0
20241108,191700,28545966,1041,1041,1041,1041,0
20241108,191600,28545966,1041,1041,1041,1041,0
20241108,191500,28545966,1041,1041,1041,1041,0
20241108,191400,28545966,1041,1041,1041,1041,0
20241108,191300,28545966,1041,1041,1041,1041,0
20241108,191200,28545966,1041,1041,1041,1041,0
20241108,191100,28545966,1041,1041,1041,1041,0
20241108,191000,28545966,1041,1041,1041,1041,0
20241108,190900,28545966,1041,1041,1041,1041,744
20241108,190800,28545966,1041,1041,1041,1041,0
20241108,190700,28545966,1041,1041,1041,1041,0
20241108,190600,28545966,1041,1041,1041,1041,0
20241108,190500,28545966,1041,1041,1041,1041,0
20241108,190400,28545966,1041,1041,1041,1041,0
20241108,190300,28545966,1041,1041,1041,1041,0
20241108,190200,28545966,1041,1041,1041,1041,0
20241108,190100,28545966,1041,1041,1041,1041,0
20241108,190000,28545966,1041,1041,1041,1041,0
20241108,185900,28545966,1041,1041,1041,1041,0
20241108,185800,28545966,1041,1041,1041,1041,0
20241108,185700,28545966,1041,1041,1041,1041,0
20241108,185600,28545966,1041,1041,1041,1041,0
20241108,185500,28545966,1041,1041,1041,1041,0
20241108,185400,28545966,1041,1041,1041,1041,0
20241108,185300,28545966,1041,1041,1041,1041,0
20241108,185200,28545966,1041,1041,1041,1041,0
20241108,185100,28545966,1041,1041,1041,1041,0
20241108,185000,28545966,1041,1041,1041,1041,0
20241108,184900,28545966,1041,1041,1041,1041,0
20241108,184800,28545966,1041,1041,1041,1041,0
20241108,184700,28545966,1041,1041,1041,1041,0
20241108,184600,28545966,1041,1041,1041,1041,0
20241108,184500,28545966,1041,1041,1041,1041,0
20241108,184400,28545966,1041,1041,1041,1041,0
20241108,184300,28545966,1041,1041,1041,1041,0
20241108,184200,28545966,1041,1041,1041,1041,0
20241108,184100,28545966,1041,1041,1041,1041,0
20241108,184000,28545966,1041,1041,1041,1041,0
20241108,183900,28545966,1041,1041,1041,1041,744
20241108,183800,28545966,1041,1041,1041,1041,0
20241108,183700,28545966,1041,1041,1041,1041,0
20241108,183600,28545966,1041,1041,1041,1041,0
20241108,183500,28545966,1041,1041,1041,1041,0
20241108,183400,28545966,1041,1041,1041,1041,0
20241108,183300,28545966,1041,1041,1041,1041,0
20241108,183200,28545966,1041,1041,1041,1041,0
20241108,183100,28545966,1041,1041,1041,1041,0
20241108,183000,28545966,1041,1041,1041,1041,0
20241108,182900,28545966,1041,1041,1041,1041,0
20241108,182800,28545966,1041,1041,1041,1041,0
20241108,182700,28545966,1041,1041,1041,1041,0
20241108,182600,28545966,1041,1041,1041,1041,0
20241108,182500,28545966,1041,1041,1041,1041,0
20241108,182400,28545966,1041,1041,1041,1041,0
20241108,182300,28545966,1041,1041,1041,1041,0
20241108,182200,28545966,1041,1041,1041,1041,0
20241108,182100,28545966,1041,1041,1041,1041,0
20241108,182000,28545966,1041,1041,1041,1041,0
20241108,181900,28545966,1041,1041,1041,1041,0
20241108,181800,28545966,1041,1041,1041,1041,0
20241108,181700,28545966,1041,1041,1041,1041,0
20241108,181600,28545966,1041,1041,1041,1041,0
20241108,181500,28545966,1041,1041,1041,1041,0
20241108,181400,28545966,1041,1041,1041,1041,0
20241108,181300,28545966,1041,1041,1041,1041,0
20241108,181200,28545966,1041,1041,1041,1041,0
20241108,181100,28545966,1041,1041,1041,1041,0
20241108,181000,28545966,1041,1041,1041,1041,0
20241108,180900,28545966,1041,1041,1041,1041,744
20241108,180800,28545966,1041,1041,1041,1041,0
20241108,180700,28545966,1041,1041,1041,1041,0
20241108,180600,28545966,1041,1041,1041,1041,0
20241108,180500,28545966,1041,1041,1041,1041,0
20241108,180400,28545966,1041,1041,1041,1041,0
20241108,180300,28545966,1041,1041,1041,1041,0
20241108,180200,28545966,1041,1041,1041,1041,0
20241108,180100,28545966,1041,1041,1041,1041,0
20241108,180000,28545966,1041,1041,1041,1041,0
20241108,175900,28545966,1041,1041,1041,1041,0
20241108,175800,28545966,1041,1041,1041,1041,0
20241108,175700,28545966,1041,1041,1041,1041,0
20241108,175600,28545966,1041,1041,1041,1041,0
20241108,175500,28545966,1041,1041,1041,1041,0
20241108,175400,28545966,1041,1041,1041,1041,0
20241108,175300,28545966,1041,1041,1041,1041,0
20241108,175200,28545966,1041,1041,1041,1041,0
20241108,175100,28545966,1041,1041,1041,1041,0
20241108,175000,28545966,1041,1041,1041,1041,0
20241108,174900,28545966,1041,1041,1041,1041,0
20241108,174800,28545966,1041,1041,1041,1041,0
20241108,174700,28545966,1041,1041,1041,1041,0
20241108,174600,28545966,1041,1041,1041,1041,0
20241108,174500,28545966,1041,1041,1041,1041,0
20241108,174400,28545966,1041,1041,1041,1041,0
20241108,174300,28545966,1041,1041,1041,1041,0
20241108,174200,28545966,1041,1041,1041,1041,0
20241108,174100,28545966,1041,1041,1041,1041,0
20241108,174000,28545966,1041,1041,1041,1041,0
20241108,173900,28545966,1041,1041,1041,1041,744
20241108,173800,28545966,1041,1041,1041,1041,0
20241108,173700,28545966,1041,1041,1041,1041,0
20241108,173600,28545966,1041,1041,1041,1041,0
20241108,173500,28545966,1041,1041,1041,1041,0
20241108,173400,28545966,1041,1041,1041,1041,0
20241108,173300,28545966,1041,1041,1041,1041,0
20241108,173200,28545966,1041,1041,1041,1041,0
20241108,173100,28545966,1041,1041,1041,1041,0
20241108,173000,28545966,1041,1041,1041,1041,0
20241108,172900,28545966,1041,1041,1041,1041,0
20241108,172800,28545966,1041,1041,1041,1041,0
20241108,172700,28545966,1041,1041,1041,1041,0
20241108,172600,28545966,1041,1041,1041,1041,0
20241108,172500,28545966,1041,1041,1041,1041,0
20241108,172400,28545966,1041,1041,1041,1041,0
20241108,172300,28545966,1041,1041,1041,1041,0
20241108,172200,28545966,1041,1041,1041,1041,0
20241108,172100,28545966,1041,1041,1041,1041,0
20241108,172000,28545966,1041,1041,1041,1041,0
20241108,171900,28545966,1041,1041,1041,1041,0
20241108,171800,28545966,1041,1041,1041,1041,0
20241108,171700,28545966,1041,1041,1041,1041,0
20241108,171600,28545966,1041,1041,1041,1041,0
20241108,171500,28545966,1041,1041,1041,1041,0
20241108,171400,28545966,1041,1041,1041,1041,0
20241108,171300,28545966,1041,1041,1041,1041,0
20241108,171200,28545966,1041,1041,1041,1041,0
20241108,171100,28545966,1041,1041,1041,1041,0
20241108,171000,28545966,1041,1041,1041,1041,0
20241108,170900,28545966,1041,1041,1041,1041,744
20241108,170800,28545966,1041,1041,1041,1041,0
20241108,170700,28545966,1041,1041,1041,1041,0
20241108,170600,28545966,1041,1041,1041,1041,0
20241108,170500,28545966,1041,1041,1041,1041,0
20241108,170400,28545966,1041,1041,1041,1041,0
20241108,170300,28545966,1041,1041,1041,1041,0
20241108,170200,28545966,1041,1041,1041,1041,0
20241108,170100,28545966,1041,1041,1041,1041,0
20241108,170000,28545966,1041,1041,1041,1041,0
20241108,165900,28545966,1041,1041,1041,1041,0
20241108,165800,28545966,1041,1041,1041,1041,0
20241108,165700,28545966,1041,1041,1041,1041,0
20241108,165600,28545966,1041,1041,1041,1041,0
20241108,165500,28545966,1041,1041,1041,1041,0
20241108,165400,28545966,1041,1041,1041,1041,0
20241108,165300,28545966,1041,1041,1041,1041,0
20241108,165200,28545966,1041,1041,1041,1041,0
20241108,165100,28545966,1041,1041,1041,1041,0
20241108,165000,28545966,1041,1041,1041,1041,0
20241108,164900,28545966,1041,1041,1041,1041,0
20241108,164800,28545966,1041,1041,1041,1041,0
20241108,164700,28545966,1041,1041,1041,1041,0
20241108,164600,28545966,1041,1041,1041,1041,0
20241108,164500,28545966,1041,1041,1041,1041,0
20241108,164400,28545966,1041,1041,1041,1041,0
20241108,164300,28545966,1041,1041,1041,1041,0
20241108,164200,28545966,1041,1041,1041,1041,0
20241108,164100,28545966,1041,1041,1041,1041,0
20241108,164000,28545966,1041,1041,1041,1041,0
20241108,163900,28545966,1041,1041,1041,1041,744
20241108,163800,28545966,1041,1041,1041,1041,0
20241108,163700,28545966,1041,1041,1041,1041,0
20241108,163600,28545966,1041,1041,1041,1041,0
20241108,163500,28545966,1041,1041,1041,1041,0
20241108,163400,28545966,1041,1041,1041,1041,0
20241108,163300,28545966,1041,1041,1041,1041,0
20241108,163200,28545966,1041,1041,1041,1041,0
20241108,163100,28545966,1041,1041,1041,1041,0
20241108,163000,28545966,1041,1041,1041,1041,0
20241108,162900,28545966,1041,1041,1041,1041,0
20241108,162800,28545966,1041,1041,1041,1041,0
20241108,162700,28545966,1041,1041,1041,1041,0
20241108,162600,28545966,1041,1041,1041,1041,0
20241108,162500,28545966,1041,1041,1041,1041,0
20241108,162400,28545966,1041,1041,1041,1041,0
20241108,162300,28545966,1041,1041,1041,1041,0
20241108,162200,28545966,1041,1041,1041,1041,0
20241108,162100,28545966,1041,1041,1041,1041,0
20241108,162000,28545966,1041,1041,1041,1041,0
20241108,161900,28545966,1041,1041,1041,1041,0
20241108,161800,28545966,1041,1041,1041,1041,0
20241108,161700,28545966,1041,1041,1041,1041,0
20241108,161600,28545966,1041,1041,1041,1041,0
20241108,161500,28545966,1041,1041,1041,1041,0
20241108,161400,28545966,1041,1041,1041,1041,0
20241108,161300,28545966,1041,1041,1041,1041,0
20241108,161200,28545966,1041,1041,1041,1041,0
20241108,161100,28545966,1041,1041,1041,1041,0
20241108,161000,28545966,1041,1041,1041,1041,0
20241108,160900,28545966,1041,1041,1041,1041,744
20241108,160800,28545966,1041,1041,1041,1041,0
20241108,160700,28545966,1041,1041,1041,1041,0
20241108,160600,28545966,1041,1041,1041,1041,0
20241108,160500,28545966,1041,1041,1041,1041,0
20241108,160400,28545966,1041,1041,1041,1041,0
20241108,160300,28545966,1041,1041,1041,1041,0
20241108,160200,28545966,1041,1041,1041,1041,0
20241108,160100,28545966,1041,1041,1041,1041,0
20241108,160000,28545966,1041,1041,1041,1041,0
20241108,155900,28545966,1041,1041,1041,1041,0
20241108,155800,28545966,1041,1041,1041,1041,0
20241108,155700,28545966,1041,1041,1041,1041,0
20241108,155600,28545966,1041,1041,1041,1041,0
20241108,155500,28545966,1041,1041,1041,1041,0
20241108,155400,28545966,1041,1041,1041,1041,0
20241108,155300,28545966,1041,1041,1041,1041,0
20241108,155200,28545966,1041,1041,1041,1041,0
20241108,155100,28545966,1041,1041,1041,1041,0
20241108,155000,28545966,1041,1041,1041,1041,0
20241108,154900,28545966,1041,1041,1041,1041,0
20241108,154800,28545966,1041,1041,1041,1041,0
20241108,154700,28545966,1041,1041,1041,1041,0
20241108,154600,28545966,1041,1041,1041,1041,0
20241108,154500,28545966,1041,1041,1041,1041,0
20241108,154400,28545966,1041,1041,1041,1041,0
20241108,154300,28545966,1041,1041,1041,1041,0
20241108,154200,28545966,1041,1041,1041,1041,0
20241108,154100,28545966,1041,1041,1041,1041,0
20241108,154000,28545966,1041,1041,1041,1041,0
20241108,153900,28545966,1041,1041,1041,1041,744
20241108,153800,28545966,1041,1041,1041,1041,0
20241108,153700,28545966,1041,1041,1041,1041,0
20241108,153600,28545966,1041,1041,1041,1041,0
20241108,153500,28545966,1041,1041,1041,1041,0
20241108,153400,28545966,1041,1041,1041,1041,0
20241108,153300,28545966,1041,1041,1041,1041,0
20241108,153200,28545966,1041,1041,1041,1041,0
20241108,153100,28545966,1041,1041,1041,1041,0
20241108,153000,28545966,1041,1041,1041,1041,744
20241108,152900,27771462,1047,1047,1047,1047,0
20241108,152800,27771462,1047,1047,1047,1047,0
20241108,152700,27771462,1047,1047,1047,1047,0
20241108,152600,27771462,1047,1047,1047,1047,0
20241108,152500,27771462,1047,1047,1047,1047,0
20241108,152400,27771462,1047,1047,1047,1047,0
20241108,152300,27771462,1047,1047,1047,1047,0
20241108,152200,27771462,1047,1047,1047,1047,0
20241108,152100,27771462,1047,1047,1047,1047,0
20241108,152000,27771462,1047,1047,1047,1047,0
20241108,151900,27771462,1047,1047,1047,1047,10
20241108,151800,27760992,1047,1047,1047,1047,34
20241108,151700,27725394,1047,1047,1047,1047,111
20241108,151600,27609177,1047,1047,1047,1047,222
20241108,151500,27376743,1047,1047,1047,1047,0
20241108,151400,27376743,1047,1047,1047,1047,345
20241108,151300,27015528,1047,1047,1047,1047,100
20241108,151200,26910828,1047,1047,1047,1047,0
20241108,151100,26910828,1047,1047,1047,1047,0
20241108,151000,26910828,1047,1047,1047,1047,0
20241108,150900,26910828,1047,1047,1047,1047,0
20241108,150800,26910828,1047,1047,1047,1047,0
20241108,150700,26910828,1047,1047,1047,1047,0
20241108,150600,26910828,1047,1047,1047,1047,0
20241108,150500,26910828,1047,1047,1047,1047,0
20241108,150400,26910828,1047,1047,1047,1047,0
20241108,150300,26910828,1047,1047,1047,1047,0
20241108,150200,26910828,1047,1047,1047,1047,0
20241108,150100,26910828,1047,1047,1047,1047,0
20241108,150000,26910828,1047,1047,1047,1047,0
20241108,145900,26910828,1047,1047,1047,1047,0
20241108,145800,26910828,1047,1047,1047,1047,0
20241108,145700,26910828,1047,1047,1047,1047,0
20241108,145600,26910828,1047,1047,1047,1047,0
20241108,145500,26910828,1047,1047,1047,1047,0
20241108,145400,26910828,1047,1047,1047,1047,0
20241108,145300,26910828,1047,1047,1047,1047,0
20241108,145200,26910828,1047,1047,1047,1047,1
20241108,145100,26909781,1043,1043,1043,1043,0
20241108,145000,26909781,1043,1043,1043,1043,0
20241108,144900,26909781,1043,1043,1043,1043,0
20241108,144800,26909781,1043,1043,1043,1043,0
20241108,144700,26909781,1043,1043,1043,1043,0
20241108,144600,26909781,1043,1043,1043,1043,0
20241108,144500,26909781,1043,1043,1043,1043,387
20241108,144400,26506140,1044,1044,1044,1044,0
20241108,144300,26506140,1044,1044,1044,1044,0
20241108,144200,26506140,1044,1044,1044,1044,0
20241108,144100,26506140,1044,1044,1044,1044,28
20241108,144000,26476908,1044,1044,1044,1044,0
20241108,143900,26476908,1044,1047,1047,1044,255
20241108,143800,26210685,1045,1045,1045,1045,0
20241108,143700,26210685,1045,1045,1045,1045,0
20241108,143600,26210685,1045,1045,1045,1045,0
20241108,143500,26210685,1045,1045,1045,1045,0
20241108,143400,26210685,1045,1045,1045,1045,0
20241108,143300,26210685,1045,1045,1045,1045,0
20241108,143200,26210685,1045,1045,1045,1045,0
20241108,143100,26210685,1045,1045,1045,1045,0
20241108,143000,26210685,1045,1045,1045,1045,0
20241108,142900,26210685,1045,1048,1048,1045,829
20241108,142800,25344335,1046,1046,1046,1046,0
20241108,142700,25344335,1046,1046,1046,1046,0
20241108,142600,25344335,1046,1046,1046,1046,0
20241108,142500,25344335,1046,1046,1046,1046,0
20241108,142400,25344335,1046,1047,1047,1046,2
20241108,142300,25342242,1048,1051,1051,1048,711
20241108,142200,24595278,1051,1051,1051,1051,0
20241108,142100,24595278,1051,1051,1051,1051,0
20241108,142000,24595278,1051,1051,1051,1051,0
20241108,141900,24595278,1051,1051,1051,1051,0
20241108,141800,24595278,1051,1051,1051,1051,0
20241108,141700,24595278,1051,1051,1051,1051,0
20241108,141600,24595278,1051,1051,1051,1051,0
20241108,141500,24595278,1051,1051,1051,1051,0
20241108,141400,24595278,1051,1051,1051,1051,0
20241108,141300,24595278,1051,1051,1051,1051,0
20241108,141200,24595278,1051,1051,1051,1051,0
20241108,141100,24595278,1051,1051,1051,1051,0
20241108,141000,24595278,1051,1051,1051,1051,0
20241108,140900,24595278,1051,1051,1051,1051,101
20241108,140800,24489127,1051,1051,1051,1051,0
20241108,140700,24489127,1051,1051,1051,1051,0
20241108,140600,24489127,1051,1051,1051,1051,100
20241108,140500,24384027,1054,1054,1054,1054,0
20241108,140400,24384027,1054,1054,1054,1054,0
20241108,140300,24384027,1054,1058,1058,1054,3
20241108,140200,24380859,1051,1051,1051,1051,0
20241108,140100,24380859,1051,1051,1051,1051,100
20241108,140000,24275759,1051,1051,1051,1051,0
20241108,135900,24275759,1051,1051,1051,1051,0
20241108,135800,24275759,1051,1051,1051,1051,0
20241108,135700,24275759,1051,1051,1051,1051,0
20241108,135600,24275759,1051,1051,1051,1051,0
20241108,135500,24275759,1051,1051,1051,1051,0
20241108,135400,24275759,1051,1051,1051,1051,0
20241108,135300,24275759,1051,1051,1051,1051,0
20241108,135200,24275759,1051,1051,1051,1051,0
20241108,135100,24275759,1051,1051,1051,1051,0
20241108,135000,24275759,1051,1051,1051,1051,145
20241108,134900,24123364,1051,1051,1051,1051,0
20241108,134800,24123364,1051,1051,1051,1051,0
20241108,134700,24123364,1051,1051,1051,1051,0
20241108,134600,24123364,1051,1051,1051,1051,0
20241108,134500,24123364,1051,1051,1051,1051,0
20241108,134400,24123364,1051,1051,1051,1051,0
20241108,134300,24123364,1051,1051,1051,1051,0
20241108,134200,24123364,1051,1051,1051,1051,0
20241108,134100,24123364,1051,1051,1051,1051,0
20241108,134000,24123364,1051,1051,1051,1051,0
20241108,133900,24123364,1051,1051,1051,1051,0
20241108,133800,24123364,1051,1051,1051,1051,3
20241108,133700,24120211,1052,1052,1052,1052,0
20241108,133600,24120211,1052,1052,1052,1052,1
20241108,133500,24119159,1052,1052,1052,1052,0
20241108,133400,24119159,1052,1052,1052,1052,0
20241108,133300,24119159,1052,1052,1052,1052,0
20241108,133200,24119159,1052,1052,1052,1052,4
20241108,133100,24114951,1053,1053,1053,1053,0
20241108,133000,24114951,1053,1053,1053,1053,0
20241108,132900,24114951,1053,1053,1053,1053,0
20241108,132800,24114951,1053,1053,1053,1053,0
20241108,132700,24114951,1053,1053,1053,1053,0
20241108,132600,24114951,1053,1053,1053,1053,0
20241108,132500,24114951,1053,1053,1053,1053,0
20241108,132400,24114951,1053,1053,1053,1053,0
20241108,132300,24114951,1053,1053,1053,1053,0
20241108,132200,24114951,1053,1053,1053,1053,0
20241108,132100,24114951,1053,1053,1053,1053,0
20241108,132000,24114951,1053,1053,1053,1053,1
20241108,131900,24113898,1058,1058,1058,1058,0
20241108,131800,24113898,1058,1058,1058,1058,0
20241108,131700,24113898,1058,1058,1058,1058,0
20241108,131600,24113898,1058,1058,1058,1058,0
20241108,131500,24113898,1058,1058,1058,1058,0
20241108,131400,24113898,1058,1058,1058,1058,0
20241108,131300,24113898,1058,1058,1058,1058,0
20241108,131200,24113898,1058,1058,1058,1058,0
20241108,131100,24113898,1058,1058,1058,1058,0
20241108,131000,24113898,1058,1058,1058,1058,0
20241108,130900,24113898,1058,1058,1058,1058,0
20241108,130800,24113898,1058,1058,1058,1058,0
20241108,130700,24113898,1058,1056,1058,1054,689
20241108,130600,23386314,1057,1057,1057,1057,0
20241108,130500,23386314,1057,1057,1057,1057,0
20241108,130400,23386314,1057,1057,1057,1057,0
20241108,130300,23386314,1057,1057,1057,1057,0
20241108,130200,23386314,1057,1057,1057,1057,0
20241108,130100,23386314,1057,1057,1057,1057,0
20241108,130000,23386314,1057,1057,1057,1057,0
20241108,125900,23386314,1057,1057,1057,1057,0
20241108,125800,23386314,1057,1057,1057,1057,0
20241108,125700,23386314,1057,1057,1057,1057,0
20241108,125600,23386314,1057,1057,1057,1057,0
20241108,125500,23386314,1057,1057,1057,1057,0
20241108,125400,23386314,1057,1057,1057,1057,0
20241108,125300,23386314,1057,1057,1057,1057,0
20241108,125200,23386314,1057,1057,1057,1057,0
20241108,125100,23386314,1057,1057,1057,1057,0
20241108,125000,23386314,1057,1057,1057,1057,0
20241108,124900,23386314,1057,1057,1057,1057,0
20241108,124800,23386314,1057,1057,1057,1057,0
20241108,124700,23386314,1057,1057,1057,1057,0
20241108,124600,23386314,1057,1057,1057,1057,0
20241108,124500,23386314,1057,1057,1057,1057,0
20241108,124400,23386314,1057,1057,1057,1057,0
20241108,124300,23386314,1057,1058,1058,1057,2598
20241108,124200,20637631,1059,1059,1059,1059,504
20241108,124100,20103895,1059,1059,1059,1059,0
20241108,124000,20103895,1059,1059,1059,1059,0
20241108,123900,20103895,1059,1059,1059,1059,0
20241108,123800,20103895,1059,1059,1059,1059,0
20241108,123700,20103895,1059,1059,1059,1059,0
20241108,123600,20103895,1059,1059,1059,1059,0
20241108,123500,20103895,1059,1059,1059,1059,0
20241108,123400,20103895,1059,1059,1059,1059,0
20241108,123300,20103895,1059,1059,1059,1059,0
20241108,123200,20103895,1059,1059,1059,1059,0
20241108,123100,20103895,1059,1059,1059,1059,0
20241108,123000,20103895,1059,1059,1059,1059,0
20241108,122900,20103895,1059,1059,1059,1059,0
20241108,122800,20103895,1059,1059,1059,1059,0
20241108,122700,20103895,1059,1059,1059,1059,0
20241108,122600,20103895,1059,1059,1059,1059,0
20241108,122500,20103895,1059,1059,1059,1059,0
20241108,122400,20103895,1059,1059,1059,1059,0
20241108,122300,20103895,1059,1059,1059,1059,779
20241108,122200,19278934,1059,1059,1059,1059,0
20241108,122100,19278934,1059,1059,1059,1059,0
20241108,122000,19278934,1059,1059,1059,1059,0
20241108,121900,19278934,1059,1059,1059,1059,0
20241108,121800,19278934,1059,1059,1059,1059,0
20241108,121700,19278934,1059,1059,1059,1059,100
20241108,121600,19173034,1059,1059,1059,1059,100
20241108,121500,19067134,1059,1059,1059,1059,0
20241108,121400,19067134,1059,1059,1059,1059,0
20241108,121300,19067134,1059,1059,1059,1059,0
20241108,121200,19067134,1059,1059,1059,1059,0
20241108,121100,19067134,1059,1059,1059,1059,20
20241108,121000,19045954,1059,1060,1060,1059,201
20241108,120900,18833094,1060,1060,1060,1060,0
20241108,120800,18833094,1060,1060,1060,1060,1
20241108,120700,18832034,1058,1058,1058,1058,0
20241108,120600,18832034,1058,1058,1058,1058,0
20241108,120500,18832034,1058,1058,1058,1058,0
20241108,120400,18832034,1058,1058,1058,1058,0
20241108,120300,18832034,1058,1058,1058,1058,0
20241108,120200,18832034,1058,1058,1058,1058,0
20241108,120100,18832034,1058,1058,1058,1058,0
20241108,120000,18832034,1058,1058,1058,1058,0
20241108,115900,18832034,1058,1058,1058,1058,0
20241108,115800,18832034,1058,1058,1058,1058,0
20241108,115700,18832034,1058,1058,1058,1058,0
20241108,115600,18832034,1058,1058,1058,1058,0
20241108,115500,18832034,1058,1058,1058,1058,0
20241108,115400,18832034,1058,1058,1058,1058,0
20241108,115300,18832034,1058,1058,1058,1058,0
20241108,115200,18832034,1058,1058,1058,1058,400
20241108,115100,18408834,1065,1065,1065,1065,0
20241108,115000,18408834,1065,1065,1065,1065,0
20241108,114900,18408834,1065,1065,1065,1065,0
20241108,114800,18408834,1065,1065,1065,1065,0
20241108,114700,18408834,1065,1065,1065,1065,0
20241108,114600,18408834,1065,1065,1065,1065,0
20241108,114500,18408834,1065,1065,1065,1065,0
20241108,114400,18408834,1065,1065,1065,1065,0
20241108,114300,18408834,1065,1065,1065,1065,0
20241108,114200,18408834,1065,1065,1065,1065,0
20241108,114100,18408834,1065,1065,1065,1065,0
20241108,114000,18408834,1065,1065,1065,1065,0
20241108,113900,18408834,1065,1065,1065,1065,0
20241108,113800,18408834,1065,1065,1065,1065,0
20241108,113700,18408834,1065,1065,1065,1065,0
20241108,113600,18408834,1065,1065,1065,1065,0
20241108,113500,18408834,1065,1065,1065,1065,608
20241108,113400,17761314,1065,1065,1065,1065,9
20241108,113300,17751729,1065,1065,1065,1065,0
20241108,113200,17751729,1065,1065,1065,1065,0
20241108,113100,17751729,1065,1065,1065,1065,0
20241108,113000,17751729,1065,1065,1065,1065,0
20241108,112900,17751729,1065,1065,1065,1065,0
20241108,112800,17751729,1065,1065,1065,1065,0
20241108,112700,17751729,1065,1065,1065,1065,0
20241108,112600,17751729,1065,1065,1065,1065,0
20241108,112500,17751729,1065,1065,1065,1065,0
20241108,112400,17751729,1065,1065,1065,1065,0
20241108,112300,17751729,1065,1065,1065,1065,0
20241108,112200,17751729,1065,1065,1065,1065,0
20241108,112100,17751729,1065,1065,1065,1065,0
20241108,112000,17751729,1065,1065,1065,1065,0
20241108,111900,17751729,1065,1065,1065,1065,0
20241108,111800,17751729,1065,1065,1065,1065,0
20241108,111700,17751729,1065,1065,1065,1065,0
20241108,111600,17751729,1065,1065,1065,1065,1
20241108,111500,17750664,1065,1065,1065,1065,0
20241108,111400,17750664,1065,1065,1065,1065,0
20241108,111300,17750664,1065,1065,1065,1065,10
20241108,111200,17740014,1058,1058,1058,1058,0
20241108,111100,17740014,1058,1058,1058,1058,0
20241108,111000,17740014,1058,1058,1058,1058,0
20241108,110900,17740014,1058,1058,1058,1058,0
20241108,110800,17740014,1058,1058,1058,1058,0
20241108,110700,17740014,1058,1058,1058,1058,0
20241108,110600,17740014,1058,1058,1058,1058,0
20241108,110500,17740014,1058,1058,1058,1058,0
20241108,110400,17740014,1058,1058,1058,1058,0
20241108,110300,17740014,1058,1058,1058,1058,0
20241108,110200,17740014,1058,1058,1058,1058,0
20241108,110100,17740014,1058,1058,1058,1058,0
20241108,110000,17740014,1058,1058,1058,1058,0
20241108,105900,17740014,1058,1058,1058,1058,0
20241108,105800,17740014,1058,1058,1058,1058,0
20241108,105700,17740014,1058,1058,1058,1058,0
20241108,105600,17740014,1058,1058,1058,1058,0
20241108,105500,17740014,1058,1058,1058,1058,0
20241108,105400,17740014,1058,1058,1058,1058,0
20241108,105300,17740014,1058,1060,1060,1058,5000
20241108,105200,12447726,1065,1065,1065,1065,0
20241108,105100,12447726,1065,1065,1065,1065,0
20241108,105000,12447726,1065,1065,1065,1065,0
20241108,104900,12447726,1065,1065,1065,1065,0
20241108,104800,12447726,1065,1065,1065,1065,0
20241108,104700,12447726,1065,1065,1065,1065,0
20241108,104600,12447726,1065,1065,1065,1065,0
20241108,104500,12447726,1065,1065,1065,1065,0
20241108,104400,12447726,1065,1065,1065,1065,0
20241108,104300,12447726,1065,1065,1065,1065,0
20241108,104200,12447726,1065,1065,1065,1065,0
20241108,104100,12447726,1065,1065,1065,1065,0
20241108,104000,12447726,1065,1065,1065,1065,0
20241108,103900,12447726,1065,1065,1065,1065,0
20241108,103800,12447726,1065,1065,1065,1065,0
20241108,103700,12447726,1065,1065,1065,1065,0
20241108,103600,12447726,1065,1065,1065,1065,0
20241108,103500,12447726,1065,1065,1065,1065,0
20241108,103400,12447726,1065,1065,1065,1065,0
20241108,103300,12447726,1065,1065,1065,1065,0
20241108,103200,12447726,1065,1065,1065,1065,0
20241108,103100,12447726,1065,1065,1065,1065,0
20241108,103000,12447726,1065,1065,1065,1065,10
20241108,102900,12437076,1065,1065,1065,1065,0
20241108,102800,12437076,1065,1065,1065,1065,0
20241108,102700,12437076,1065,1065,1065,1065,500
20241108,102600,11904576,1065,1065,1065,1065,0
20241108,102500,11904576,1065,1065,1065,1065,0
20241108,102400,11904576,1065,1065,1065,1065,0
20241108,102300,11904576,1065,1065,1065,1065,0
20241108,102200,11904576,1065,1065,1065,1065,0
20241108,102100,11904576,1065,1065,1065,1065,0
20241108,102000,11904576,1065,1065,1065,1065,0
20241108,101900,11904576,1065,1065,1065,1065,0
20241108,101800,11904576,1065,1065,1065,1065,0
20241108,101700,11904576,1065,1065,1065,1065,0
20241108,101600,11904576,1065,1065,1065,1065,0
20241108,101500,11904576,1065,1065,1065,1065,1
20241108,101400,11903511,1060,1060,1060,1060,0
20241108,101300,11903511,1060,1060,1060,1060,0
20241108,101200,11903511,1060,1060,1060,1060,0
20241108,101100,11903511,1060,1060,1060,1060,6
20241108,101000,11897151,1060,1060,1060,1060,4
20241108,100900,11892911,1065,1065,1065,1065,0
20241108,100800,11892911,1065,1065,1065,1065,0
20241108,100700,11892911,1065,1065,1065,1065,0
20241108,100600,11892911,1065,1065,1065,1065,2
20241108,100500,11890781,1065,1065,1065,1065,100
20241108,100400,11784281,1060,1060,1060,1060,0
20241108,100300,11784281,1060,1060,1060,1060,0
20241108,100200,11784281,1060,1060,1060,1060,0
20241108,100100,11784281,1060,1060,1060,1060,0
20241108,100000,11784281,1060,1060,1060,1060,0
20241108,095900,11784281,1060,1060,1060,1060,20
20241108,095800,11763081,1060,1060,1060,1060,0
20241108,095700,11763081,1060,1060,1060,1060,0
20241108,095600,11763081,1060,1060,1060,1060,0
20241108,095500,11763081,1060,1060,1060,1060,0
20241108,095400,11763081,1060,1060,1060,1060,0
20241108,095300,11763081,1060,1060,1060,1060,0
20241108,095200,11763081,1060,1060,1060,1060,0
20241108,095100,11763081,1060,1060,1060,1060,0
20241108,095000,11763081,1060,1060,1060,1060,0
20241108,094900,11763081,1060,1060,1060,1060,0
20241108,094800,11763081,1060,1060,1060,1060,0
20241108,094700,11763081,1060,1060,1060,1060,0
20241108,094600,11763081,1060,1060,1060,1060,0
20241108,094500,11763081,1060,1060,1060,1060,500
20241108,094400,11233081,1065,1065,1065,1065,33
20241108,094300,11197936,1065,1065,1065,1065,0
20241108,094200,11197936,1065,1065,1065,1065,2
20241108,094100,11195806,1059,1059,1059,1059,0
20241108,094000,11195806,1059,1059,1059,1059,0
20241108,093900,11195806,1059,1059,1059,1059,0
20241108,093800,11195806,1059,1059,1059,1059,0
20241108,093700,11195806,1059,1059,1059,1059,0
20241108,093600,11195806,1059,1059,1059,1059,0
20241108,093500,11195806,1059,1059,1059,1059,314
20241108,093400,10863280,1058,1058,1058,1058,0
20241108,093300,10863280,1058,1058,1058,1058,0
20241108,093200,10863280,1058,1058,1058,1058,0
20241108,093100,10863280,1058,1058,1058,1058,0
20241108,093000,10863280,1058,1058,1058,1058,0
20241108,092900,10863280,1058,1058,1058,1058,0
20241108,092800,10863280,1058,1058,1058,1058,6
20241108,092700,10856932,1058,1058,1058,1058,10
20241108,092600,10846352,1058,1058,1058,1058,18
20241108,092500,10827308,1058,1058,1058,1058,9
20241108,092400,10817786,1058,1058,1058,1058,18
20241108,092300,10798742,1058,1058,1058,1058,18
20241108,092200,10779698,1058,1059,1059,1058,18
20241108,092100,10760645,1059,1059,1059,1059,9
20241108,092000,10751114,1058,1058,1058,1058,0
20241108,091900,10751114,1058,1058,1058,1058,0
20241108,091800,10751114,1058,1058,1058,1058,27
20241108,091700,10722548,1061,1061,1061,1061,33
20241108,091600,10687535,1073,1073,1073,1073,0
20241108,091500,10687535,1073,1073,1073,1073,0
20241108,091400,10687535,1073,1073,1073,1073,0
20241108,091300,10687535,1073,1073,1073,1073,1
20241108,091200,10686462,1056,1056,1056,1056,0
20241108,091100,10686462,1056,1056,1056,1056,0
20241108,091000,10686462,1056,1056,1056,1056,0
20241108,090900,10686462,1056,1058,1058,1056,8000
20241108,090800,2233004,1073,1073,1073,1073,0
20241108,090700,2233004,1073,1073,1073,1073,10
20241108,090600,2222274,1069,1069,1069,1069,304
20241108,090500,1897298,1069,1069,1069,1069,135
20241108,090400,1752983,1069,1069,1069,1069,0
20241108,090300,1752983,1069,1069,1069,1069,10
20241108,090200,1742293,1063,1063,1063,1063,0
20241108,090100,1742293,1063,1063,1063,1063,167
20241108,090000,1564772,1078,1056,1078,1056,1480