KissMeData/130500/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,201800,388321550,2870,2870,2870,2870,1156
20241115,201700,388321550,2870,2870,2870,2870,0
20241115,201600,388321550,2870,2870,2870,2870,0
20241115,201500,388321550,2870,2870,2870,2870,0
20241115,201400,388321550,2870,2870,2870,2870,0
20241115,201300,388321550,2870,2870,2870,2870,0
20241115,201200,388321550,2870,2870,2870,2870,0
20241115,201100,388321550,2870,2870,2870,2870,0
20241115,201000,388321550,2870,2870,2870,2870,0
20241115,200900,388321550,2870,2870,2870,2870,0
20241115,200800,388321550,2870,2870,2870,2870,0
20241115,200700,388321550,2870,2870,2870,2870,0
20241115,200600,388321550,2870,2870,2870,2870,0
20241115,200500,388321550,2870,2870,2870,2870,0
20241115,200400,388321550,2870,2870,2870,2870,0
20241115,200300,388321550,2870,2870,2870,2870,0
20241115,200200,388321550,2870,2870,2870,2870,0
20241115,200100,388321550,2870,2870,2870,2870,0
20241115,200000,388321550,2870,2870,2870,2870,0
20241115,195900,388321550,2870,2870,2870,2870,0
20241115,195800,388321550,2870,2870,2870,2870,0
20241115,195700,388321550,2870,2870,2870,2870,0
20241115,195600,388321550,2870,2870,2870,2870,0
20241115,195500,388321550,2870,2870,2870,2870,0
20241115,195400,388321550,2870,2870,2870,2870,0
20241115,195300,388321550,2870,2870,2870,2870,0
20241115,195200,388321550,2870,2870,2870,2870,0
20241115,195100,388321550,2870,2870,2870,2870,0
20241115,195000,388321550,2870,2870,2870,2870,0
20241115,194900,388321550,2870,2870,2870,2870,0
20241115,194800,388321550,2870,2870,2870,2870,1156
20241115,194700,388321550,2870,2870,2870,2870,0
20241115,194600,388321550,2870,2870,2870,2870,0
20241115,194500,388321550,2870,2870,2870,2870,0
20241115,194400,388321550,2870,2870,2870,2870,0
20241115,194300,388321550,2870,2870,2870,2870,0
20241115,194200,388321550,2870,2870,2870,2870,0
20241115,194100,388321550,2870,2870,2870,2870,0
20241115,194000,388321550,2870,2870,2870,2870,0
20241115,193900,388321550,2870,2870,2870,2870,0
20241115,193800,388321550,2870,2870,2870,2870,0
20241115,193700,388321550,2870,2870,2870,2870,0
20241115,193600,388321550,2870,2870,2870,2870,0
20241115,193500,388321550,2870,2870,2870,2870,0
20241115,193400,388321550,2870,2870,2870,2870,0
20241115,193300,388321550,2870,2870,2870,2870,0
20241115,193200,388321550,2870,2870,2870,2870,0
20241115,193100,388321550,2870,2870,2870,2870,0
20241115,193000,388321550,2870,2870,2870,2870,0
20241115,192900,388321550,2870,2870,2870,2870,0
20241115,192800,388321550,2870,2870,2870,2870,0
20241115,192700,388321550,2870,2870,2870,2870,0
20241115,192600,388321550,2870,2870,2870,2870,0
20241115,192500,388321550,2870,2870,2870,2870,0
20241115,192400,388321550,2870,2870,2870,2870,0
20241115,192300,388321550,2870,2870,2870,2870,0
20241115,192200,388321550,2870,2870,2870,2870,0
20241115,192100,388321550,2870,2870,2870,2870,0
20241115,192000,388321550,2870,2870,2870,2870,0
20241115,191900,388321550,2870,2870,2870,2870,0
20241115,191800,388321550,2870,2870,2870,2870,1156
20241115,191700,388321550,2870,2870,2870,2870,0
20241115,191600,388321550,2870,2870,2870,2870,0
20241115,191500,388321550,2870,2870,2870,2870,0
20241115,191400,388321550,2870,2870,2870,2870,0
20241115,191300,388321550,2870,2870,2870,2870,0
20241115,191200,388321550,2870,2870,2870,2870,0
20241115,191100,388321550,2870,2870,2870,2870,0
20241115,191000,388321550,2870,2870,2870,2870,0
20241115,190900,388321550,2870,2870,2870,2870,0
20241115,190800,388321550,2870,2870,2870,2870,0
20241115,190700,388321550,2870,2870,2870,2870,0
20241115,190600,388321550,2870,2870,2870,2870,0
20241115,190500,388321550,2870,2870,2870,2870,0
20241115,190400,388321550,2870,2870,2870,2870,0
20241115,190300,388321550,2870,2870,2870,2870,0
20241115,190200,388321550,2870,2870,2870,2870,0
20241115,190100,388321550,2870,2870,2870,2870,0
20241115,190000,388321550,2870,2870,2870,2870,0
20241115,185900,388321550,2870,2870,2870,2870,0
20241115,185800,388321550,2870,2870,2870,2870,0
20241115,185700,388321550,2870,2870,2870,2870,0
20241115,185600,388321550,2870,2870,2870,2870,0
20241115,185500,388321550,2870,2870,2870,2870,0
20241115,185400,388321550,2870,2870,2870,2870,0
20241115,185300,388321550,2870,2870,2870,2870,0
20241115,185200,388321550,2870,2870,2870,2870,0
20241115,185100,388321550,2870,2870,2870,2870,0
20241115,185000,388321550,2870,2870,2870,2870,0
20241115,184900,388321550,2870,2870,2870,2870,0
20241115,184800,388321550,2870,2870,2870,2870,1156
20241115,184700,388321550,2870,2870,2870,2870,0
20241115,184600,388321550,2870,2870,2870,2870,0
20241115,184500,388321550,2870,2870,2870,2870,0
20241115,184400,388321550,2870,2870,2870,2870,0
20241115,184300,388321550,2870,2870,2870,2870,0
20241115,184200,388321550,2870,2870,2870,2870,0
20241115,184100,388321550,2870,2870,2870,2870,0
20241115,184000,388321550,2870,2870,2870,2870,0
20241115,183900,388321550,2870,2870,2870,2870,0
20241115,183800,388321550,2870,2870,2870,2870,0
20241115,183700,388321550,2870,2870,2870,2870,0
20241115,183600,388321550,2870,2870,2870,2870,0
20241115,183500,388321550,2870,2870,2870,2870,0
20241115,183400,388321550,2870,2870,2870,2870,0
20241115,183300,388321550,2870,2870,2870,2870,0
20241115,183200,388321550,2870,2870,2870,2870,0
20241115,183100,388321550,2870,2870,2870,2870,0
20241115,183000,388321550,2870,2870,2870,2870,0
20241115,182900,388321550,2870,2870,2870,2870,0
20241115,182800,388321550,2870,2870,2870,2870,0
20241115,182700,388321550,2870,2870,2870,2870,0
20241115,182600,388321550,2870,2870,2870,2870,0
20241115,182500,388321550,2870,2870,2870,2870,0
20241115,182400,388321550,2870,2870,2870,2870,0
20241115,182300,388321550,2870,2870,2870,2870,0
20241115,182200,388321550,2870,2870,2870,2870,0
20241115,182100,388321550,2870,2870,2870,2870,0
20241115,182000,388321550,2870,2870,2870,2870,0
20241115,181900,388321550,2870,2870,2870,2870,0
20241115,181800,388321550,2870,2870,2870,2870,1156
20241115,181700,388321550,2870,2870,2870,2870,0
20241115,181600,388321550,2870,2870,2870,2870,0
20241115,181500,388321550,2870,2870,2870,2870,0
20241115,181400,388321550,2870,2870,2870,2870,0
20241115,181300,388321550,2870,2870,2870,2870,0
20241115,181200,388321550,2870,2870,2870,2870,0
20241115,181100,388321550,2870,2870,2870,2870,0
20241115,181000,388321550,2870,2870,2870,2870,0
20241115,180900,388321550,2870,2870,2870,2870,0
20241115,180800,388321550,2870,2870,2870,2870,0
20241115,180700,388321550,2870,2870,2870,2870,0
20241115,180600,388321550,2870,2870,2870,2870,0
20241115,180500,388321550,2870,2870,2870,2870,0
20241115,180400,388321550,2870,2870,2870,2870,0
20241115,180300,388321550,2870,2870,2870,2870,0
20241115,180200,388321550,2870,2870,2870,2870,0
20241115,180100,388321550,2870,2870,2870,2870,0
20241115,180000,388321550,2870,2870,2870,2870,0
20241115,175900,388321550,2870,2870,2870,2870,0
20241115,175800,388321550,2870,2870,2870,2870,0
20241115,175700,388321550,2870,2870,2870,2870,0
20241115,175600,388321550,2870,2870,2870,2870,0
20241115,175500,388321550,2870,2870,2870,2870,0
20241115,175400,388321550,2870,2870,2870,2870,0
20241115,175300,388321550,2870,2870,2870,2870,0
20241115,175200,388321550,2870,2870,2870,2870,0
20241115,175100,388321550,2870,2870,2870,2870,0
20241115,175000,388321550,2870,2870,2870,2870,0
20241115,174900,388321550,2870,2870,2870,2870,0
20241115,174800,388321550,2870,2870,2870,2870,1156
20241115,174700,388321550,2870,2870,2870,2870,0
20241115,174600,388321550,2870,2870,2870,2870,0
20241115,174500,388321550,2870,2870,2870,2870,0
20241115,174400,388321550,2870,2870,2870,2870,0
20241115,174300,388321550,2870,2870,2870,2870,0
20241115,174200,388321550,2870,2870,2870,2870,0
20241115,174100,388321550,2870,2870,2870,2870,0
20241115,174000,388321550,2870,2870,2870,2870,0
20241115,173900,388321550,2870,2870,2870,2870,0
20241115,173800,388321550,2870,2870,2870,2870,0
20241115,173700,388321550,2870,2870,2870,2870,0
20241115,173600,388321550,2870,2870,2870,2870,0
20241115,173500,388321550,2870,2870,2870,2870,0
20241115,173400,388321550,2870,2870,2870,2870,0
20241115,173300,388321550,2870,2870,2870,2870,0
20241115,173200,388321550,2870,2870,2870,2870,0
20241115,173100,388321550,2870,2870,2870,2870,0
20241115,173000,388321550,2870,2870,2870,2870,0
20241115,172900,388321550,2870,2870,2870,2870,0
20241115,172800,388321550,2870,2870,2870,2870,0
20241115,172700,388321550,2870,2870,2870,2870,0
20241115,172600,388321550,2870,2870,2870,2870,0
20241115,172500,388321550,2870,2870,2870,2870,0
20241115,172400,388321550,2870,2870,2870,2870,0
20241115,172300,388321550,2870,2870,2870,2870,0
20241115,172200,388321550,2870,2870,2870,2870,0
20241115,172100,388321550,2870,2870,2870,2870,0
20241115,172000,388321550,2870,2870,2870,2870,0
20241115,171900,388321550,2870,2870,2870,2870,0
20241115,171800,388321550,2870,2870,2870,2870,1156
20241115,171700,388321550,2870,2870,2870,2870,0
20241115,171600,388321550,2870,2870,2870,2870,0
20241115,171500,388321550,2870,2870,2870,2870,0
20241115,171400,388321550,2870,2870,2870,2870,0
20241115,171300,388321550,2870,2870,2870,2870,0
20241115,171200,388321550,2870,2870,2870,2870,0
20241115,171100,388321550,2870,2870,2870,2870,0
20241115,171000,388321550,2870,2870,2870,2870,0
20241115,170900,388321550,2870,2870,2870,2870,0
20241115,170800,388321550,2870,2870,2870,2870,0
20241115,170700,388321550,2870,2870,2870,2870,0
20241115,170600,388321550,2870,2870,2870,2870,0
20241115,170500,388321550,2870,2870,2870,2870,0
20241115,170400,388321550,2870,2870,2870,2870,0
20241115,170300,388321550,2870,2870,2870,2870,0
20241115,170200,388321550,2870,2870,2870,2870,0
20241115,170100,388321550,2870,2870,2870,2870,0
20241115,170000,388321550,2870,2870,2870,2870,0
20241115,165900,388321550,2870,2870,2870,2870,0
20241115,165800,388321550,2870,2870,2870,2870,0
20241115,165700,388321550,2870,2870,2870,2870,0
20241115,165600,388321550,2870,2870,2870,2870,0
20241115,165500,388321550,2870,2870,2870,2870,0
20241115,165400,388321550,2870,2870,2870,2870,0
20241115,165300,388321550,2870,2870,2870,2870,0
20241115,165200,388321550,2870,2870,2870,2870,0
20241115,165100,388321550,2870,2870,2870,2870,0
20241115,165000,388321550,2870,2870,2870,2870,0
20241115,164900,388321550,2870,2870,2870,2870,0
20241115,164800,388321550,2870,2870,2870,2870,1156
20241115,164700,388321550,2870,2870,2870,2870,0
20241115,164600,388321550,2870,2870,2870,2870,0
20241115,164500,388321550,2870,2870,2870,2870,0
20241115,164400,388321550,2870,2870,2870,2870,0
20241115,164300,388321550,2870,2870,2870,2870,0
20241115,164200,388321550,2870,2870,2870,2870,0
20241115,164100,388321550,2870,2870,2870,2870,0
20241115,164000,388321550,2870,2870,2870,2870,0
20241115,163900,388321550,2870,2870,2870,2870,0
20241115,163800,388321550,2870,2870,2870,2870,0
20241115,163700,388321550,2870,2870,2870,2870,0
20241115,163600,388321550,2870,2870,2870,2870,0
20241115,163500,388321550,2870,2870,2870,2870,0
20241115,163400,388321550,2870,2870,2870,2870,0
20241115,163300,388321550,2870,2870,2870,2870,0
20241115,163200,388321550,2870,2870,2870,2870,0
20241115,163100,388321550,2870,2870,2870,2870,0
20241115,163000,388321550,2870,2870,2870,2870,0
20241115,162900,388321550,2870,2870,2870,2870,0
20241115,162800,388321550,2870,2870,2870,2870,0
20241115,162700,388321550,2870,2870,2870,2870,0
20241115,162600,388321550,2870,2870,2870,2870,0
20241115,162500,388321550,2870,2870,2870,2870,0
20241115,162400,388321550,2870,2870,2870,2870,0
20241115,162300,388321550,2870,2870,2870,2870,0
20241115,162200,388321550,2870,2870,2870,2870,0
20241115,162100,388321550,2870,2870,2870,2870,0
20241115,162000,388321550,2870,2870,2870,2870,0
20241115,161900,388321550,2870,2870,2870,2870,0
20241115,161800,388321550,2870,2870,2870,2870,1156
20241115,161700,388321550,2870,2870,2870,2870,0
20241115,161600,388321550,2870,2870,2870,2870,0
20241115,161500,388321550,2870,2870,2870,2870,0
20241115,161400,388321550,2870,2870,2870,2870,0
20241115,161300,388321550,2870,2870,2870,2870,0
20241115,161200,388321550,2870,2870,2870,2870,0
20241115,161100,388321550,2870,2870,2870,2870,0
20241115,161000,388321550,2870,2870,2870,2870,0
20241115,160900,388321550,2870,2870,2870,2870,0
20241115,160800,388321550,2870,2870,2870,2870,0
20241115,160700,388321550,2870,2870,2870,2870,0
20241115,160600,388321550,2870,2870,2870,2870,0
20241115,160500,388321550,2870,2870,2870,2870,0
20241115,160400,388321550,2870,2870,2870,2870,0
20241115,160300,388321550,2870,2870,2870,2870,0
20241115,160200,388321550,2870,2870,2870,2870,0
20241115,160100,388321550,2870,2870,2870,2870,0
20241115,160000,388321550,2870,2870,2870,2870,0
20241115,155900,388321550,2870,2870,2870,2870,0
20241115,155800,388321550,2870,2870,2870,2870,0
20241115,155700,388321550,2870,2870,2870,2870,0
20241115,155600,388321550,2870,2870,2870,2870,0
20241115,155500,388321550,2870,2870,2870,2870,0
20241115,155400,388321550,2870,2870,2870,2870,0
20241115,155300,388321550,2870,2870,2870,2870,0
20241115,155200,388321550,2870,2870,2870,2870,0
20241115,155100,388321550,2870,2870,2870,2870,0
20241115,155000,388321550,2870,2870,2870,2870,0
20241115,154900,388321550,2870,2870,2870,2870,0
20241115,154800,388321550,2870,2870,2870,2870,1156
20241115,154700,388321550,2870,2870,2870,2870,0
20241115,154600,388321550,2870,2870,2870,2870,0
20241115,154500,388321550,2870,2870,2870,2870,0
20241115,154400,388321550,2870,2870,2870,2870,0
20241115,154300,388321550,2870,2870,2870,2870,0
20241115,154200,388321550,2870,2870,2870,2870,0
20241115,154100,388321550,2870,2870,2870,2870,0
20241115,154000,388321550,2870,2870,2870,2870,0
20241115,153900,388321550,2870,2870,2870,2870,0
20241115,153800,388321550,2870,2870,2870,2870,0
20241115,153700,388321550,2870,2870,2870,2870,0
20241115,153600,388321550,2870,2870,2870,2870,0
20241115,153500,388321550,2870,2870,2870,2870,0
20241115,153400,388321550,2870,2870,2870,2870,0
20241115,153300,388321550,2870,2870,2870,2870,0
20241115,153200,388321550,2870,2870,2870,2870,0
20241115,153100,388321550,2870,2870,2870,2870,0
20241115,153000,388321550,2870,2870,2870,2870,1156
20241115,152900,385003830,2875,2875,2875,2875,0
20241115,152800,385003830,2875,2875,2875,2875,0
20241115,152700,385003830,2875,2875,2875,2875,0
20241115,152600,385003830,2875,2875,2875,2875,0
20241115,152500,385003830,2875,2875,2875,2875,0
20241115,152400,385003830,2875,2875,2875,2875,0
20241115,152300,385003830,2875,2875,2875,2875,0
20241115,152200,385003830,2875,2875,2875,2875,0
20241115,152100,385003830,2875,2875,2875,2875,0
20241115,152000,385003830,2875,2875,2875,2875,0
20241115,151900,385003830,2875,2875,2875,2875,1
20241115,151800,385000955,2875,2870,2875,2865,204
20241115,151700,384416465,2885,2885,2885,2885,0
20241115,151600,384416465,2885,2885,2885,2885,2
20241115,151500,384410695,2885,2885,2885,2885,0
20241115,151400,384410695,2885,2885,2885,2885,5
20241115,151300,384396270,2885,2885,2885,2885,39
20241115,151200,384283755,2885,2885,2885,2885,116
20241115,151100,383949095,2885,2865,2885,2865,1464
20241115,151000,379754555,2885,2885,2885,2885,1
20241115,150900,379751670,2885,2885,2885,2885,400
20241115,150800,378597670,2885,2885,2885,2885,0
20241115,150700,378597670,2885,2885,2885,2885,1
20241115,150600,378594785,2870,2870,2870,2870,102
20241115,150500,378302045,2875,2885,2885,2875,264
20241115,150400,377542665,2885,2885,2885,2885,1
20241115,150300,377539780,2880,2880,2880,2880,34
20241115,150200,377441860,2885,2875,2885,2875,11
20241115,150100,377410225,2885,2885,2885,2885,0
20241115,150000,377410225,2885,2875,2885,2875,69
20241115,145900,377211840,2885,2885,2885,2885,0
20241115,145800,377211840,2885,2885,2885,2885,1
20241115,145700,377208955,2880,2880,2880,2880,11
20241115,145600,377177275,2885,2885,2885,2885,0
20241115,145500,377177275,2885,2875,2885,2875,35
20241115,145400,377076475,2880,2880,2880,2880,12
20241115,145300,377041915,2880,2880,2880,2880,7
20241115,145200,377021755,2885,2885,2885,2885,31
20241115,145100,376932320,2885,2885,2885,2885,170
20241115,145000,376441870,2885,2885,2885,2885,0
20241115,144900,376441870,2885,2885,2885,2885,0
20241115,144800,376441870,2885,2885,2885,2885,8
20241115,144700,376418790,2885,2885,2885,2885,0
20241115,144600,376418790,2885,2880,2885,2880,3
20241115,144500,376410145,2880,2880,2885,2880,881
20241115,144400,373872595,2880,2880,2880,2880,0
20241115,144300,373872595,2880,2880,2880,2880,0
20241115,144200,373872595,2880,2880,2880,2880,0
20241115,144100,373872595,2880,2880,2880,2880,0
20241115,144000,373872595,2880,2880,2880,2880,6
20241115,143900,373855315,2880,2880,2880,2880,2
20241115,143800,373849555,2880,2880,2880,2880,0
20241115,143700,373849555,2880,2880,2880,2880,398
20241115,143600,372703315,2880,2880,2880,2880,1
20241115,143500,372700435,2875,2875,2875,2875,173
20241115,143400,372203060,2880,2880,2880,2880,0
20241115,143300,372203060,2880,2880,2880,2880,0
20241115,143200,372203060,2880,2880,2880,2880,0
20241115,143100,372203060,2880,2880,2880,2880,2
20241115,143000,372197300,2860,2860,2860,2860,4
20241115,142900,372185860,2880,2880,2880,2880,0
20241115,142800,372185860,2880,2880,2880,2880,0
20241115,142700,372185860,2880,2860,2880,2860,2087
20241115,142600,366189205,2855,2855,2855,2855,1
20241115,142500,366186350,2860,2860,2860,2860,2
20241115,142400,366180630,2860,2860,2860,2860,0
20241115,142300,366180630,2860,2855,2860,2855,52
20241115,142200,366032160,2860,2855,2860,2855,709
20241115,142100,364007960,2855,2855,2855,2855,0
20241115,142000,364007960,2855,2855,2855,2855,0
20241115,141900,364007960,2855,2855,2855,2855,2
20241115,141800,364002250,2855,2855,2855,2855,0
20241115,141700,364002250,2855,2855,2855,2855,2
20241115,141600,363996540,2855,2855,2855,2855,0
20241115,141500,363996540,2855,2855,2855,2855,0
20241115,141400,363996540,2855,2855,2855,2855,0
20241115,141300,363996540,2855,2855,2855,2855,0
20241115,141200,363996540,2855,2855,2855,2850,711
20241115,141100,361970135,2855,2855,2855,2855,0
20241115,141000,361970135,2855,2855,2855,2855,0
20241115,140900,361970135,2855,2855,2855,2855,0
20241115,140800,361970135,2855,2855,2855,2855,1
20241115,140700,361967280,2840,2840,2840,2840,1
20241115,140600,361964440,2855,2845,2855,2845,989
20241115,140500,359149160,2845,2845,2845,2845,0
20241115,140400,359149160,2845,2845,2845,2845,0
20241115,140300,359149160,2845,2845,2845,2845,5
20241115,140200,359134935,2850,2850,2850,2850,0
20241115,140100,359134935,2850,2850,2850,2850,0
20241115,140000,359134935,2850,2850,2850,2850,0
20241115,135900,359134935,2850,2850,2850,2850,0
20241115,135800,359134935,2850,2850,2850,2850,0
20241115,135700,359134935,2850,2850,2850,2850,0
20241115,135600,359134935,2850,2850,2850,2850,0
20241115,135500,359134935,2850,2850,2850,2850,10
20241115,135400,359106435,2850,2850,2850,2850,0
20241115,135300,359106435,2850,2850,2850,2850,0
20241115,135200,359106435,2850,2850,2850,2850,0
20241115,135100,359106435,2850,2850,2850,2850,2
20241115,135000,359100735,2850,2850,2850,2850,0
20241115,134900,359100735,2850,2850,2850,2850,0
20241115,134800,359100735,2850,2850,2850,2850,0
20241115,134700,359100735,2850,2850,2850,2850,2
20241115,134600,359095035,2850,2850,2850,2850,2
20241115,134500,359089335,2850,2850,2850,2850,1
20241115,134400,359086485,2850,2850,2850,2850,0
20241115,134300,359086485,2850,2850,2850,2850,0
20241115,134200,359086485,2850,2850,2850,2850,0
20241115,134100,359086485,2850,2850,2850,2850,0
20241115,134000,359086485,2850,2850,2850,2850,0
20241115,133900,359086485,2850,2850,2850,2850,2
20241115,133800,359080785,2850,2850,2850,2850,0
20241115,133700,359080785,2850,2850,2850,2850,0
20241115,133600,359080785,2850,2850,2850,2850,0
20241115,133500,359080785,2850,2850,2850,2850,0
20241115,133400,359080785,2850,2850,2850,2850,0
20241115,133300,359080785,2850,2850,2850,2850,0
20241115,133200,359080785,2850,2850,2850,2850,2
20241115,133100,359075085,2855,2855,2855,2855,0
20241115,133000,359075085,2855,2855,2855,2855,0
20241115,132900,359075085,2855,2855,2855,2855,0
20241115,132800,359075085,2855,2855,2855,2855,0
20241115,132700,359075085,2855,2855,2855,2855,0
20241115,132600,359075085,2855,2855,2855,2855,0
20241115,132500,359075085,2855,2855,2855,2855,0
20241115,132400,359075085,2855,2855,2855,2855,0
20241115,132300,359075085,2855,2855,2855,2855,0
20241115,132200,359075085,2855,2855,2855,2855,50
20241115,132100,358932335,2855,2855,2855,2855,0
20241115,132000,358932335,2855,2855,2855,2855,0
20241115,131900,358932335,2855,2855,2855,2855,0
20241115,131800,358932335,2855,2855,2855,2855,0
20241115,131700,358932335,2855,2855,2855,2855,0
20241115,131600,358932335,2855,2855,2855,2855,1
20241115,131500,358929480,2835,2835,2835,2835,0
20241115,131400,358929480,2835,2840,2840,2835,200
20241115,131300,358361935,2860,2860,2860,2860,0
20241115,131200,358361935,2860,2840,2860,2840,555
20241115,131100,356784635,2860,2860,2860,2860,0
20241115,131000,356784635,2860,2860,2860,2860,1
20241115,130900,356781775,2860,2860,2860,2860,2
20241115,130800,356776055,2860,2850,2860,2850,446
20241115,130700,355503030,2850,2850,2850,2850,0
20241115,130600,355503030,2850,2850,2850,2850,0
20241115,130500,355503030,2850,2850,2850,2850,0
20241115,130400,355503030,2850,2850,2850,2850,0
20241115,130300,355503030,2850,2850,2850,2850,0
20241115,130200,355503030,2850,2850,2850,2850,0
20241115,130100,355503030,2850,2850,2850,2850,0
20241115,130000,355503030,2850,2850,2850,2850,0
20241115,125900,355503030,2850,2850,2850,2850,2
20241115,125800,355497330,2850,2850,2850,2850,0
20241115,125700,355497330,2850,2850,2850,2850,0
20241115,125600,355497330,2850,2850,2850,2850,1
20241115,125500,355494480,2845,2845,2845,2845,6
20241115,125400,355477410,2845,2845,2845,2845,17
20241115,125300,355429045,2845,2845,2845,2845,0
20241115,125200,355429045,2845,2845,2845,2845,0
20241115,125100,355429045,2845,2845,2845,2845,0
20241115,125000,355429045,2845,2845,2845,2845,0
20241115,124900,355429045,2845,2845,2845,2845,0
20241115,124800,355429045,2845,2845,2845,2845,0
20241115,124700,355429045,2845,2845,2845,2845,0
20241115,124600,355429045,2845,2845,2845,2845,0
20241115,124500,355429045,2845,2825,2845,2820,181
20241115,124400,354918140,2820,2840,2840,2820,1500
20241115,124300,350674655,2850,2850,2850,2850,0
20241115,124200,350674655,2850,2850,2850,2850,2
20241115,124100,350668955,2850,2850,2850,2850,20
20241115,124000,350611955,2850,2850,2850,2850,1
20241115,123900,350609105,2835,2840,2840,2835,3387
20241115,123800,341002665,2845,2835,2845,2835,3624
20241115,123700,330728565,2835,2835,2835,2835,0
20241115,123600,330728565,2835,2835,2835,2835,1
20241115,123500,330725730,2830,2830,2830,2830,100
20241115,123400,330442730,2835,2835,2835,2835,0
20241115,123300,330442730,2835,2835,2835,2835,102
20241115,123200,330153560,2835,2835,2835,2835,1411
20241115,123100,326153375,2845,2845,2845,2845,0
20241115,123000,326153375,2845,2835,2845,2835,3182
20241115,122900,317131495,2835,2835,2835,2835,334
20241115,122800,316184605,2845,2845,2845,2845,0
20241115,122700,316184605,2845,2845,2845,2845,0
20241115,122600,316184605,2845,2835,2845,2820,3108
20241115,122500,307409680,2855,2855,2855,2855,2
20241115,122400,307403970,2845,2845,2845,2845,44
20241115,122300,307278790,2850,2850,2850,2850,1
20241115,122200,307275940,2830,2855,2855,2830,2000
20241115,122100,301599715,2875,2875,2875,2875,0
20241115,122000,301599715,2875,2875,2875,2875,0
20241115,121900,301599715,2875,2875,2875,2875,0
20241115,121800,301599715,2875,2870,2875,2870,300
20241115,121700,300738215,2870,2870,2870,2870,1
20241115,121600,300735345,2865,2840,2865,2840,7018
20241115,121500,280731925,2840,2840,2840,2840,200
20241115,121400,280163925,2840,2840,2840,2840,1
20241115,121300,280161085,2835,2835,2835,2835,100
20241115,121200,279877585,2835,2835,2835,2835,0
20241115,121100,279877585,2835,2835,2835,2835,1
20241115,121000,279874750,2825,2825,2825,2825,0
20241115,120900,279874750,2825,2830,2830,2825,120
20241115,120800,279535310,2850,2850,2850,2850,0
20241115,120700,279535310,2850,2850,2850,2850,0
20241115,120600,279535310,2850,2850,2850,2850,0
20241115,120500,279535310,2850,2850,2850,2850,1
20241115,120400,279532460,2830,2830,2830,2830,4
20241115,120300,279521140,2850,2850,2850,2850,0
20241115,120200,279521140,2850,2850,2850,2850,0
20241115,120100,279521140,2850,2850,2850,2850,0
20241115,120000,279521140,2850,2850,2850,2850,2
20241115,115900,279515440,2850,2850,2850,2850,0
20241115,115800,279515440,2850,2850,2850,2850,0
20241115,115700,279515440,2850,2850,2850,2850,0
20241115,115600,279515440,2850,2850,2850,2850,0
20241115,115500,279515440,2850,2825,2850,2825,3
20241115,115400,279506920,2850,2850,2850,2850,11
20241115,115300,279475570,2850,2850,2850,2850,0
20241115,115200,279475570,2850,2850,2850,2850,0
20241115,115100,279475570,2850,2850,2850,2850,0
20241115,115000,279475570,2850,2850,2850,2850,0
20241115,114900,279475570,2850,2850,2850,2850,0
20241115,114800,279475570,2850,2850,2850,2850,0
20241115,114700,279475570,2850,2850,2850,2850,1
20241115,114600,279472720,2840,2840,2845,2810,881
20241115,114500,276985045,2850,2850,2850,2850,0
20241115,114400,276985045,2850,2850,2850,2850,0
20241115,114300,276985045,2850,2850,2850,2850,0
20241115,114200,276985045,2850,2850,2850,2850,0
20241115,114100,276985045,2850,2850,2850,2850,53
20241115,114000,276833995,2845,2840,2845,2840,58
20241115,113900,276669180,2840,2830,2840,2815,2186
20241115,113800,270502740,2835,2835,2835,2835,68
20241115,113700,270309960,2850,2850,2850,2850,0
20241115,113600,270309960,2850,2850,2850,2850,108
20241115,113500,270002160,2850,2850,2850,2845,37
20241115,113400,269896790,2850,2850,2850,2850,52
20241115,113300,269748590,2850,2850,2850,2850,0
20241115,113200,269748590,2850,2850,2850,2850,0
20241115,113100,269748590,2850,2850,2850,2850,0
20241115,113000,269748590,2850,2850,2850,2850,0
20241115,112900,269748590,2850,2845,2850,2845,17
20241115,112800,269700160,2850,2850,2850,2850,0
20241115,112700,269700160,2850,2845,2850,2845,4923
20241115,112600,255694075,2855,2855,2855,2855,0
20241115,112500,255694075,2855,2830,2855,2830,270
20241115,112400,254926910,2835,2835,2835,2835,0
20241115,112300,254926910,2835,2835,2835,2835,0
20241115,112200,254926910,2835,2835,2835,2835,0
20241115,112100,254926910,2835,2830,2835,2830,200
20241115,112000,254360260,2840,2840,2840,2840,0
20241115,111900,254360260,2840,2840,2840,2840,0
20241115,111800,254360260,2840,2840,2840,2840,12
20241115,111700,254326180,2820,2845,2845,2820,21
20241115,111600,254266935,2845,2845,2845,2845,0
20241115,111500,254266935,2845,2845,2845,2845,4
20241115,111400,254255555,2845,2845,2845,2845,0
20241115,111300,254255555,2845,2845,2845,2845,0
20241115,111200,254255555,2845,2840,2845,2815,2052
20241115,111100,248456195,2860,2860,2860,2860,0
20241115,111000,248456195,2860,2860,2860,2860,0
20241115,110900,248456195,2860,2855,2860,2855,300
20241115,110800,247598310,2855,2855,2855,2855,0
20241115,110700,247598310,2855,2855,2855,2855,1
20241115,110600,247595455,2830,2840,2840,2830,1612
20241115,110500,243021770,2855,2855,2855,2855,8
20241115,110400,242998930,2840,2840,2840,2840,8
20241115,110300,242976210,2860,2845,2860,2840,7163
20241115,110200,222613150,2860,2860,2860,2860,5
20241115,110100,222598850,2860,2850,2860,2850,5
20241115,110000,222584590,2860,2860,2860,2860,0
20241115,105900,222584590,2860,2860,2860,2860,0
20241115,105800,222584590,2860,2860,2860,2860,0
20241115,105700,222584590,2860,2860,2860,2860,0
20241115,105600,222584590,2860,2860,2860,2860,0
20241115,105500,222584590,2860,2860,2860,2860,2
20241115,105400,222578870,2860,2840,2860,2840,205
20241115,105300,221995310,2840,2850,2855,2840,1187
20241115,105200,218611795,2850,2850,2850,2850,10
20241115,105100,218583295,2855,2855,2855,2855,0
20241115,105000,218583295,2855,2855,2855,2855,0
20241115,104900,218583295,2855,2855,2855,2855,0
20241115,104800,218583295,2855,2855,2855,2855,0
20241115,104700,218583295,2855,2855,2855,2855,0
20241115,104600,218583295,2855,2855,2855,2855,0
20241115,104500,218583295,2855,2855,2855,2855,140
20241115,104400,218183595,2855,2855,2855,2855,0
20241115,104300,218183595,2855,2855,2855,2855,1
20241115,104200,218180740,2855,2855,2855,2855,36
20241115,104100,218077960,2835,2840,2840,2835,1142
20241115,104000,214836330,2860,2860,2860,2860,0
20241115,103900,214836330,2860,2860,2860,2860,0
20241115,103800,214836330,2860,2860,2860,2860,0
20241115,103700,214836330,2860,2860,2860,2860,6
20241115,103600,214819170,2860,2860,2860,2860,0
20241115,103500,214819170,2860,2860,2860,2860,10
20241115,103400,214790570,2860,2850,2860,2845,426
20241115,103300,213578435,2855,2855,2855,2855,10
20241115,103200,213549885,2860,2860,2860,2860,2
20241115,103100,213544165,2865,2865,2865,2865,0
20241115,103000,213544165,2865,2865,2865,2865,0
20241115,102900,213544165,2865,2865,2865,2845,26
20241115,102800,213469695,2865,2875,2875,2865,23273
20241115,102700,146787820,2870,2855,2870,2855,2666
20241115,102600,139155770,2835,2835,2835,2835,107
20241115,102500,138852425,2835,2835,2835,2835,367
20241115,102400,137811980,2855,2855,2855,2855,0
20241115,102300,137811980,2855,2855,2855,2855,4
20241115,102200,137800560,2860,2860,2860,2860,0
20241115,102100,137800560,2860,2860,2860,2860,0
20241115,102000,137800560,2860,2860,2860,2860,0
20241115,101900,137800560,2860,2850,2860,2850,1001
20241115,101800,134947700,2850,2850,2850,2850,0
20241115,101700,134947700,2850,2850,2850,2850,177
20241115,101600,134443250,2850,2830,2850,2830,418
20241115,101500,133256855,2830,2830,2830,2830,52
20241115,101400,133109695,2820,2820,2820,2820,0
20241115,101300,133109695,2820,2820,2820,2820,7
20241115,101200,133089955,2815,2815,2815,2815,0
20241115,101100,133089955,2815,2815,2815,2815,4
20241115,101000,133078695,2815,2815,2815,2815,0
20241115,100900,133078695,2815,2815,2815,2815,9
20241115,100800,133053360,2830,2815,2830,2815,21
20241115,100700,132994230,2830,2815,2830,2815,151
20241115,100600,132568025,2825,2815,2825,2815,551
20241115,100500,131011520,2815,2825,2825,2815,78
20241115,100400,130791940,2815,2815,2815,2815,30
20241115,100300,130707490,2810,2810,2810,2810,0
20241115,100200,130707490,2810,2810,2810,2810,22
20241115,100100,130645670,2815,2820,2820,2815,651
20241115,100000,128812555,2820,2820,2820,2820,19
20241115,095900,128758975,2815,2830,2830,2815,292
20241115,095800,127933645,2860,2860,2860,2860,59
20241115,095700,127764905,2860,2835,2865,2835,243
20241115,095600,127071395,2830,2835,2835,2830,61
20241115,095500,126898610,2855,2850,2855,2850,140
20241115,095400,126499060,2855,2855,2855,2855,0
20241115,095300,126499060,2855,2855,2860,2855,346
20241115,095200,125511030,2855,2855,2855,2855,168
20241115,095100,125031390,2850,2845,2850,2845,1263
20241115,095000,121432050,2850,2850,2850,2850,1
20241115,094900,121429200,2845,2840,2845,2840,733
20241115,094800,119344035,2840,2835,2840,2835,94
20241115,094700,119077540,2830,2825,2830,2825,794
20241115,094600,116832085,2820,2820,2820,2820,55
20241115,094500,116676985,2815,2815,2815,2815,100
20241115,094400,116395485,2810,2800,2810,2800,335
20241115,094300,115454315,2805,2810,2810,2805,11
20241115,094200,115423410,2810,2800,2810,2800,47
20241115,094100,115291775,2805,2805,2805,2805,54
20241115,094000,115140305,2805,2805,2805,2805,0
20241115,093900,115140305,2805,2805,2805,2805,43
20241115,093800,115019690,2805,2805,2805,2805,705
20241115,093700,113042165,2825,2825,2825,2825,1
20241115,093600,113039340,2805,2800,2805,2800,599
20241115,093500,111361540,2800,2805,2805,2800,234
20241115,093400,110705350,2805,2830,2830,2805,651
20241115,093300,108871275,2815,2835,2835,2815,2672
20241115,093200,101327935,2860,2860,2860,2860,619
20241115,093100,99557595,2860,2835,2860,2830,1400
20241115,093000,95575115,2860,2860,2860,2860,0
20241115,092900,95575115,2860,2850,2860,2830,888
20241115,092800,93039745,2855,2855,2855,2855,500
20241115,092700,91612245,2865,2865,2865,2830,414
20241115,092600,90431415,2860,2825,2860,2825,9389
20241115,092500,63667465,2835,2825,2835,2820,449
20241115,092400,62396145,2820,2815,2820,2815,326
20241115,092300,61478415,2815,2810,2815,2810,162
20241115,092200,61022940,2810,2795,2810,2795,1366
20241115,092100,57202070,2795,2795,2795,2795,300
20241115,092000,56363570,2795,2770,2795,2770,268
20241115,091900,55619580,2790,2785,2790,2785,548
20241115,091800,54093395,2775,2785,2785,2775,998
20241115,091700,51323925,2765,2765,2765,2765,18
20241115,091600,51274155,2785,2785,2785,2765,449
20241115,091500,50029790,2775,2780,2780,2775,59
20241115,091400,49866055,2775,2770,2780,2770,550
20241115,091300,48339100,2765,2765,2765,2765,201
20241115,091200,47783335,2740,2775,2780,2740,342
20241115,091100,46839710,2780,2780,2780,2780,0
20241115,091000,46839710,2780,2760,2780,2760,7
20241115,090900,46820370,2760,2760,2760,2755,2325
20241115,090800,40404630,2765,2800,2800,2765,351
20241115,090700,39432710,2775,2775,2775,2775,220
20241115,090600,38822210,2800,2790,2815,2775,4678
20241115,090500,25802990,2810,2815,2815,2810,105
20241115,090400,25507915,2815,2800,2815,2800,256
20241115,090300,24791100,2795,2815,2820,2795,553
20241115,090200,23232115,2820,2745,2820,2745,7357
20241115,090100,2738920,2725,2735,2735,2725,436
20241115,090000,1547350,2725,2735,2735,2725,566