KissMeData/238120/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,204400,30628915,2840,2840,2840,2840,192
20241113,204300,30628915,2840,2840,2840,2840,0
20241113,204200,30628915,2840,2840,2840,2840,0
20241113,204100,30628915,2840,2840,2840,2840,0
20241113,204000,30628915,2840,2840,2840,2840,0
20241113,203900,30628915,2840,2840,2840,2840,0
20241113,203800,30628915,2840,2840,2840,2840,0
20241113,203700,30628915,2840,2840,2840,2840,0
20241113,203600,30628915,2840,2840,2840,2840,0
20241113,203500,30628915,2840,2840,2840,2840,0
20241113,203400,30628915,2840,2840,2840,2840,0
20241113,203300,30628915,2840,2840,2840,2840,0
20241113,203200,30628915,2840,2840,2840,2840,0
20241113,203100,30628915,2840,2840,2840,2840,0
20241113,203000,30628915,2840,2840,2840,2840,0
20241113,202900,30628915,2840,2840,2840,2840,0
20241113,202800,30628915,2840,2840,2840,2840,0
20241113,202700,30628915,2840,2840,2840,2840,0
20241113,202600,30628915,2840,2840,2840,2840,0
20241113,202500,30628915,2840,2840,2840,2840,0
20241113,202400,30628915,2840,2840,2840,2840,0
20241113,202300,30628915,2840,2840,2840,2840,0
20241113,202200,30628915,2840,2840,2840,2840,0
20241113,202100,30628915,2840,2840,2840,2840,0
20241113,202000,30628915,2840,2840,2840,2840,0
20241113,201900,30628915,2840,2840,2840,2840,0
20241113,201800,30628915,2840,2840,2840,2840,0
20241113,201700,30628915,2840,2840,2840,2840,0
20241113,201600,30628915,2840,2840,2840,2840,0
20241113,201500,30628915,2840,2840,2840,2840,0
20241113,201400,30628915,2840,2840,2840,2840,192
20241113,201300,30628915,2840,2840,2840,2840,0
20241113,201200,30628915,2840,2840,2840,2840,0
20241113,201100,30628915,2840,2840,2840,2840,0
20241113,201000,30628915,2840,2840,2840,2840,0
20241113,200900,30628915,2840,2840,2840,2840,0
20241113,200800,30628915,2840,2840,2840,2840,0
20241113,200700,30628915,2840,2840,2840,2840,0
20241113,200600,30628915,2840,2840,2840,2840,0
20241113,200500,30628915,2840,2840,2840,2840,0
20241113,200400,30628915,2840,2840,2840,2840,0
20241113,200300,30628915,2840,2840,2840,2840,0
20241113,200200,30628915,2840,2840,2840,2840,0
20241113,200100,30628915,2840,2840,2840,2840,0
20241113,200000,30628915,2840,2840,2840,2840,0
20241113,195900,30628915,2840,2840,2840,2840,0
20241113,195800,30628915,2840,2840,2840,2840,0
20241113,195700,30628915,2840,2840,2840,2840,0
20241113,195600,30628915,2840,2840,2840,2840,0
20241113,195500,30628915,2840,2840,2840,2840,0
20241113,195400,30628915,2840,2840,2840,2840,0
20241113,195300,30628915,2840,2840,2840,2840,0
20241113,195200,30628915,2840,2840,2840,2840,0
20241113,195100,30628915,2840,2840,2840,2840,0
20241113,195000,30628915,2840,2840,2840,2840,0
20241113,194900,30628915,2840,2840,2840,2840,0
20241113,194800,30628915,2840,2840,2840,2840,0
20241113,194700,30628915,2840,2840,2840,2840,0
20241113,194600,30628915,2840,2840,2840,2840,0
20241113,194500,30628915,2840,2840,2840,2840,0
20241113,194400,30628915,2840,2840,2840,2840,192
20241113,194300,30628915,2840,2840,2840,2840,0
20241113,194200,30628915,2840,2840,2840,2840,0
20241113,194100,30628915,2840,2840,2840,2840,0
20241113,194000,30628915,2840,2840,2840,2840,0
20241113,193900,30628915,2840,2840,2840,2840,0
20241113,193800,30628915,2840,2840,2840,2840,0
20241113,193700,30628915,2840,2840,2840,2840,0
20241113,193600,30628915,2840,2840,2840,2840,0
20241113,193500,30628915,2840,2840,2840,2840,0
20241113,193400,30628915,2840,2840,2840,2840,0
20241113,193300,30628915,2840,2840,2840,2840,0
20241113,193200,30628915,2840,2840,2840,2840,0
20241113,193100,30628915,2840,2840,2840,2840,0
20241113,193000,30628915,2840,2840,2840,2840,0
20241113,192900,30628915,2840,2840,2840,2840,0
20241113,192800,30628915,2840,2840,2840,2840,0
20241113,192700,30628915,2840,2840,2840,2840,0
20241113,192600,30628915,2840,2840,2840,2840,0
20241113,192500,30628915,2840,2840,2840,2840,0
20241113,192400,30628915,2840,2840,2840,2840,0
20241113,192300,30628915,2840,2840,2840,2840,0
20241113,192200,30628915,2840,2840,2840,2840,0
20241113,192100,30628915,2840,2840,2840,2840,0
20241113,192000,30628915,2840,2840,2840,2840,0
20241113,191900,30628915,2840,2840,2840,2840,0
20241113,191800,30628915,2840,2840,2840,2840,0
20241113,191700,30628915,2840,2840,2840,2840,0
20241113,191600,30628915,2840,2840,2840,2840,0
20241113,191500,30628915,2840,2840,2840,2840,0
20241113,191400,30628915,2840,2840,2840,2840,192
20241113,191300,30628915,2840,2840,2840,2840,0
20241113,191200,30628915,2840,2840,2840,2840,0
20241113,191100,30628915,2840,2840,2840,2840,0
20241113,191000,30628915,2840,2840,2840,2840,0
20241113,190900,30628915,2840,2840,2840,2840,0
20241113,190800,30628915,2840,2840,2840,2840,0
20241113,190700,30628915,2840,2840,2840,2840,0
20241113,190600,30628915,2840,2840,2840,2840,0
20241113,190500,30628915,2840,2840,2840,2840,0
20241113,190400,30628915,2840,2840,2840,2840,0
20241113,190300,30628915,2840,2840,2840,2840,0
20241113,190200,30628915,2840,2840,2840,2840,0
20241113,190100,30628915,2840,2840,2840,2840,0
20241113,190000,30628915,2840,2840,2840,2840,0
20241113,185900,30628915,2840,2840,2840,2840,0
20241113,185800,30628915,2840,2840,2840,2840,0
20241113,185700,30628915,2840,2840,2840,2840,0
20241113,185600,30628915,2840,2840,2840,2840,0
20241113,185500,30628915,2840,2840,2840,2840,0
20241113,185400,30628915,2840,2840,2840,2840,0
20241113,185300,30628915,2840,2840,2840,2840,0
20241113,185200,30628915,2840,2840,2840,2840,0
20241113,185100,30628915,2840,2840,2840,2840,0
20241113,185000,30628915,2840,2840,2840,2840,0
20241113,184900,30628915,2840,2840,2840,2840,0
20241113,184800,30628915,2840,2840,2840,2840,0
20241113,184700,30628915,2840,2840,2840,2840,0
20241113,184600,30628915,2840,2840,2840,2840,0
20241113,184500,30628915,2840,2840,2840,2840,0
20241113,184400,30628915,2840,2840,2840,2840,192
20241113,184300,30628915,2840,2840,2840,2840,0
20241113,184200,30628915,2840,2840,2840,2840,0
20241113,184100,30628915,2840,2840,2840,2840,0
20241113,184000,30628915,2840,2840,2840,2840,0
20241113,183900,30628915,2840,2840,2840,2840,0
20241113,183800,30628915,2840,2840,2840,2840,0
20241113,183700,30628915,2840,2840,2840,2840,0
20241113,183600,30628915,2840,2840,2840,2840,0
20241113,183500,30628915,2840,2840,2840,2840,0
20241113,183400,30628915,2840,2840,2840,2840,0
20241113,183300,30628915,2840,2840,2840,2840,0
20241113,183200,30628915,2840,2840,2840,2840,0
20241113,183100,30628915,2840,2840,2840,2840,0
20241113,183000,30628915,2840,2840,2840,2840,0
20241113,182900,30628915,2840,2840,2840,2840,0
20241113,182800,30628915,2840,2840,2840,2840,0
20241113,182700,30628915,2840,2840,2840,2840,0
20241113,182600,30628915,2840,2840,2840,2840,0
20241113,182500,30628915,2840,2840,2840,2840,0
20241113,182400,30628915,2840,2840,2840,2840,0
20241113,182300,30628915,2840,2840,2840,2840,0
20241113,182200,30628915,2840,2840,2840,2840,0
20241113,182100,30628915,2840,2840,2840,2840,0
20241113,182000,30628915,2840,2840,2840,2840,0
20241113,181900,30628915,2840,2840,2840,2840,0
20241113,181800,30628915,2840,2840,2840,2840,0
20241113,181700,30628915,2840,2840,2840,2840,0
20241113,181600,30628915,2840,2840,2840,2840,0
20241113,181500,30628915,2840,2840,2840,2840,0
20241113,181400,30628915,2840,2840,2840,2840,192
20241113,181300,30628915,2840,2840,2840,2840,0
20241113,181200,30628915,2840,2840,2840,2840,0
20241113,181100,30628915,2840,2840,2840,2840,0
20241113,181000,30628915,2840,2840,2840,2840,0
20241113,180900,30628915,2840,2840,2840,2840,0
20241113,180800,30628915,2840,2840,2840,2840,0
20241113,180700,30628915,2840,2840,2840,2840,0
20241113,180600,30628915,2840,2840,2840,2840,0
20241113,180500,30628915,2840,2840,2840,2840,0
20241113,180400,30628915,2840,2840,2840,2840,0
20241113,180300,30628915,2840,2840,2840,2840,0
20241113,180200,30628915,2840,2840,2840,2840,0
20241113,180100,30628915,2840,2840,2840,2840,0
20241113,180000,30628915,2840,2840,2840,2840,0
20241113,175900,30628915,2840,2840,2840,2840,0
20241113,175800,30628915,2840,2840,2840,2840,0
20241113,175700,30628915,2840,2840,2840,2840,0
20241113,175600,30628915,2840,2840,2840,2840,0
20241113,175500,30628915,2840,2840,2840,2840,0
20241113,175400,30628915,2840,2840,2840,2840,0
20241113,175300,30628915,2840,2840,2840,2840,0
20241113,175200,30628915,2840,2840,2840,2840,0
20241113,175100,30628915,2840,2840,2840,2840,0
20241113,175000,30628915,2840,2840,2840,2840,0
20241113,174900,30628915,2840,2840,2840,2840,0
20241113,174800,30628915,2840,2840,2840,2840,0
20241113,174700,30628915,2840,2840,2840,2840,0
20241113,174600,30628915,2840,2840,2840,2840,0
20241113,174500,30628915,2840,2840,2840,2840,0
20241113,174400,30628915,2840,2840,2840,2840,192
20241113,174300,30628915,2840,2840,2840,2840,0
20241113,174200,30628915,2840,2840,2840,2840,0
20241113,174100,30628915,2840,2840,2840,2840,0
20241113,174000,30628915,2840,2840,2840,2840,0
20241113,173900,30628915,2840,2840,2840,2840,0
20241113,173800,30628915,2840,2840,2840,2840,0
20241113,173700,30628915,2840,2840,2840,2840,0
20241113,173600,30628915,2840,2840,2840,2840,0
20241113,173500,30628915,2840,2840,2840,2840,0
20241113,173400,30628915,2840,2840,2840,2840,0
20241113,173300,30628915,2840,2840,2840,2840,0
20241113,173200,30628915,2840,2840,2840,2840,0
20241113,173100,30628915,2840,2840,2840,2840,0
20241113,173000,30628915,2840,2840,2840,2840,0
20241113,172900,30628915,2840,2840,2840,2840,0
20241113,172800,30628915,2840,2840,2840,2840,0
20241113,172700,30628915,2840,2840,2840,2840,0
20241113,172600,30628915,2840,2840,2840,2840,0
20241113,172500,30628915,2840,2840,2840,2840,0
20241113,172400,30628915,2840,2840,2840,2840,0
20241113,172300,30628915,2840,2840,2840,2840,0
20241113,172200,30628915,2840,2840,2840,2840,0
20241113,172100,30628915,2840,2840,2840,2840,0
20241113,172000,30628915,2840,2840,2840,2840,0
20241113,171900,30628915,2840,2840,2840,2840,0
20241113,171800,30628915,2840,2840,2840,2840,0
20241113,171700,30628915,2840,2840,2840,2840,0
20241113,171600,30628915,2840,2840,2840,2840,0
20241113,171500,30628915,2840,2840,2840,2840,0
20241113,171400,30628915,2840,2840,2840,2840,192
20241113,171300,30628915,2840,2840,2840,2840,0
20241113,171200,30628915,2840,2840,2840,2840,0
20241113,171100,30628915,2840,2840,2840,2840,0
20241113,171000,30628915,2840,2840,2840,2840,0
20241113,170900,30628915,2840,2840,2840,2840,0
20241113,170800,30628915,2840,2840,2840,2840,0
20241113,170700,30628915,2840,2840,2840,2840,0
20241113,170600,30628915,2840,2840,2840,2840,0
20241113,170500,30628915,2840,2840,2840,2840,0
20241113,170400,30628915,2840,2840,2840,2840,0
20241113,170300,30628915,2840,2840,2840,2840,0
20241113,170200,30628915,2840,2840,2840,2840,0
20241113,170100,30628915,2840,2840,2840,2840,0
20241113,170000,30628915,2840,2840,2840,2840,0
20241113,165900,30628915,2840,2840,2840,2840,0
20241113,165800,30628915,2840,2840,2840,2840,0
20241113,165700,30628915,2840,2840,2840,2840,0
20241113,165600,30628915,2840,2840,2840,2840,0
20241113,165500,30628915,2840,2840,2840,2840,0
20241113,165400,30628915,2840,2840,2840,2840,0
20241113,165300,30628915,2840,2840,2840,2840,0
20241113,165200,30628915,2840,2840,2840,2840,0
20241113,165100,30628915,2840,2840,2840,2840,0
20241113,165000,30628915,2840,2840,2840,2840,0
20241113,164900,30628915,2840,2840,2840,2840,0
20241113,164800,30628915,2840,2840,2840,2840,0
20241113,164700,30628915,2840,2840,2840,2840,0
20241113,164600,30628915,2840,2840,2840,2840,0
20241113,164500,30628915,2840,2840,2840,2840,0
20241113,164400,30628915,2840,2840,2840,2840,192
20241113,164300,30628915,2840,2840,2840,2840,0
20241113,164200,30628915,2840,2840,2840,2840,0
20241113,164100,30628915,2840,2840,2840,2840,0
20241113,164000,30628915,2840,2840,2840,2840,0
20241113,163900,30628915,2840,2840,2840,2840,0
20241113,163800,30628915,2840,2840,2840,2840,0
20241113,163700,30628915,2840,2840,2840,2840,0
20241113,163600,30628915,2840,2840,2840,2840,0
20241113,163500,30628915,2840,2840,2840,2840,0
20241113,163400,30628915,2840,2840,2840,2840,0
20241113,163300,30628915,2840,2840,2840,2840,0
20241113,163200,30628915,2840,2840,2840,2840,0
20241113,163100,30628915,2840,2840,2840,2840,0
20241113,163000,30628915,2840,2840,2840,2840,0
20241113,162900,30628915,2840,2840,2840,2840,0
20241113,162800,30628915,2840,2840,2840,2840,0
20241113,162700,30628915,2840,2840,2840,2840,0
20241113,162600,30628915,2840,2840,2840,2840,0
20241113,162500,30628915,2840,2840,2840,2840,0
20241113,162400,30628915,2840,2840,2840,2840,0
20241113,162300,30628915,2840,2840,2840,2840,0
20241113,162200,30628915,2840,2840,2840,2840,0
20241113,162100,30628915,2840,2840,2840,2840,0
20241113,162000,30628915,2840,2840,2840,2840,0
20241113,161900,30628915,2840,2840,2840,2840,0
20241113,161800,30628915,2840,2840,2840,2840,0
20241113,161700,30628915,2840,2840,2840,2840,0
20241113,161600,30628915,2840,2840,2840,2840,0
20241113,161500,30628915,2840,2840,2840,2840,0
20241113,161400,30628915,2840,2840,2840,2840,192
20241113,161300,30628915,2840,2840,2840,2840,0
20241113,161200,30628915,2840,2840,2840,2840,0
20241113,161100,30628915,2840,2840,2840,2840,0
20241113,161000,30628915,2840,2840,2840,2840,0
20241113,160900,30628915,2840,2840,2840,2840,0
20241113,160800,30628915,2840,2840,2840,2840,0
20241113,160700,30628915,2840,2840,2840,2840,0
20241113,160600,30628915,2840,2840,2840,2840,0
20241113,160500,30628915,2840,2840,2840,2840,0
20241113,160400,30628915,2840,2840,2840,2840,0
20241113,160300,30628915,2840,2840,2840,2840,0
20241113,160200,30628915,2840,2840,2840,2840,0
20241113,160100,30628915,2840,2840,2840,2840,0
20241113,160000,30628915,2840,2840,2840,2840,0
20241113,155900,30628915,2840,2840,2840,2840,0
20241113,155800,30628915,2840,2840,2840,2840,0
20241113,155700,30628915,2840,2840,2840,2840,0
20241113,155600,30628915,2840,2840,2840,2840,0
20241113,155500,30628915,2840,2840,2840,2840,0
20241113,155400,30628915,2840,2840,2840,2840,0
20241113,155300,30628915,2840,2840,2840,2840,0
20241113,155200,30628915,2840,2840,2840,2840,0
20241113,155100,30628915,2840,2840,2840,2840,0
20241113,155000,30628915,2840,2840,2840,2840,0
20241113,154900,30628915,2840,2840,2840,2840,0
20241113,154800,30628915,2840,2840,2840,2840,0
20241113,154700,30628915,2840,2840,2840,2840,0
20241113,154600,30628915,2840,2840,2840,2840,0
20241113,154500,30628915,2840,2840,2840,2840,0
20241113,154400,30628915,2840,2840,2840,2840,192
20241113,154300,30628915,2840,2840,2840,2840,0
20241113,154200,30628915,2840,2840,2840,2840,0
20241113,154100,30628915,2840,2840,2840,2840,0
20241113,154000,30628915,2840,2840,2840,2840,0
20241113,153900,30628915,2840,2840,2840,2840,0
20241113,153800,30628915,2840,2840,2840,2840,0
20241113,153700,30628915,2840,2840,2840,2840,0
20241113,153600,30628915,2840,2840,2840,2840,0
20241113,153500,30628915,2840,2840,2840,2840,0
20241113,153400,30628915,2840,2840,2840,2840,0
20241113,153300,30628915,2840,2840,2840,2840,0
20241113,153200,30628915,2840,2840,2840,2840,0
20241113,153100,30628915,2840,2840,2840,2840,0
20241113,153000,30628915,2840,2840,2840,2840,192
20241113,152900,30083635,2840,2840,2840,2840,0
20241113,152800,30083635,2840,2840,2840,2840,0
20241113,152700,30083635,2840,2840,2840,2840,0
20241113,152600,30083635,2840,2840,2840,2840,0
20241113,152500,30083635,2840,2840,2840,2840,0
20241113,152400,30083635,2840,2840,2840,2840,0
20241113,152300,30083635,2840,2840,2840,2840,0
20241113,152200,30083635,2840,2840,2840,2840,0
20241113,152100,30083635,2840,2840,2840,2840,0
20241113,152000,30083635,2840,2840,2840,2840,0
20241113,151900,30083635,2840,2840,2840,2840,662
20241113,151800,28203555,2845,2845,2845,2845,0
20241113,151700,28203555,2845,2845,2845,2845,10
20241113,151600,28175105,2840,2840,2840,2840,14
20241113,151500,28135345,2840,2840,2840,2840,7
20241113,151400,28115465,2840,2845,2845,2840,107
20241113,151300,27811085,2845,2845,2845,2845,0
20241113,151200,27811085,2845,2845,2845,2845,0
20241113,151100,27811085,2845,2850,2850,2845,1735
20241113,151000,22870565,2850,2850,2850,2850,0
20241113,150900,22870565,2850,2850,2860,2850,23
20241113,150800,22804860,2860,2860,2860,2860,0
20241113,150700,22804860,2860,2860,2860,2860,17
20241113,150600,22756240,2850,2850,2850,2850,0
20241113,150500,22756240,2850,2850,2850,2850,0
20241113,150400,22756240,2850,2850,2850,2850,0
20241113,150300,22756240,2850,2850,2850,2850,0
20241113,150200,22756240,2850,2850,2850,2850,0
20241113,150100,22756240,2850,2850,2850,2850,0
20241113,150000,22756240,2850,2850,2850,2850,0
20241113,145900,22756240,2850,2850,2850,2850,0
20241113,145800,22756240,2850,2850,2850,2850,0
20241113,145700,22756240,2850,2850,2850,2850,0
20241113,145600,22756240,2850,2855,2855,2850,252
20241113,145500,22036815,2855,2855,2855,2855,528
20241113,145400,20529375,2860,2860,2860,2860,0
20241113,145300,20529375,2860,2860,2860,2860,0
20241113,145200,20529375,2860,2860,2860,2860,0
20241113,145100,20529375,2860,2860,2860,2860,0
20241113,145000,20529375,2860,2860,2860,2860,0
20241113,144900,20529375,2860,2860,2860,2860,0
20241113,144800,20529375,2860,2860,2860,2860,0
20241113,144700,20529375,2860,2860,2860,2860,0
20241113,144600,20529375,2860,2860,2860,2860,0
20241113,144500,20529375,2860,2860,2860,2860,0
20241113,144400,20529375,2860,2860,2860,2860,0
20241113,144300,20529375,2860,2860,2860,2860,0
20241113,144200,20529375,2860,2860,2860,2860,0
20241113,144100,20529375,2860,2860,2860,2860,0
20241113,144000,20529375,2860,2860,2860,2860,0
20241113,143900,20529375,2860,2860,2860,2860,0
20241113,143800,20529375,2860,2860,2860,2860,0
20241113,143700,20529375,2860,2860,2860,2860,0
20241113,143600,20529375,2860,2860,2860,2860,0
20241113,143500,20529375,2860,2860,2860,2860,0
20241113,143400,20529375,2860,2860,2860,2860,0
20241113,143300,20529375,2860,2860,2860,2860,0
20241113,143200,20529375,2860,2860,2860,2860,0
20241113,143100,20529375,2860,2860,2860,2860,0
20241113,143000,20529375,2860,2860,2860,2860,35
20241113,142900,20429275,2860,2860,2860,2860,0
20241113,142800,20429275,2860,2860,2860,2860,10
20241113,142700,20400675,2860,2860,2860,2860,0
20241113,142600,20400675,2860,2860,2860,2860,0
20241113,142500,20400675,2860,2860,2860,2860,0
20241113,142400,20400675,2860,2860,2860,2860,0
20241113,142300,20400675,2860,2860,2860,2860,0
20241113,142200,20400675,2860,2860,2860,2860,0
20241113,142100,20400675,2860,2860,2860,2860,0
20241113,142000,20400675,2860,2860,2860,2860,0
20241113,141900,20400675,2860,2860,2860,2860,0
20241113,141800,20400675,2860,2860,2860,2860,0
20241113,141700,20400675,2860,2860,2860,2860,0
20241113,141600,20400675,2860,2860,2860,2860,1
20241113,141500,20397815,2855,2855,2855,2855,0
20241113,141400,20397815,2855,2855,2855,2855,0
20241113,141300,20397815,2855,2855,2855,2855,0
20241113,141200,20397815,2855,2855,2855,2855,0
20241113,141100,20397815,2855,2855,2855,2855,0
20241113,141000,20397815,2855,2855,2855,2855,0
20241113,140900,20397815,2855,2855,2855,2855,0
20241113,140800,20397815,2855,2855,2855,2855,0
20241113,140700,20397815,2855,2855,2855,2855,0
20241113,140600,20397815,2855,2855,2855,2855,0
20241113,140500,20397815,2855,2855,2855,2855,0
20241113,140400,20397815,2855,2855,2855,2855,0
20241113,140300,20397815,2855,2855,2855,2855,0
20241113,140200,20397815,2855,2855,2855,2855,0
20241113,140100,20397815,2855,2855,2855,2855,10
20241113,140000,20369265,2855,2855,2855,2855,15
20241113,135900,20326440,2870,2870,2870,2870,0
20241113,135800,20326440,2870,2870,2870,2870,0
20241113,135700,20326440,2870,2870,2870,2870,0
20241113,135600,20326440,2870,2870,2870,2870,0
20241113,135500,20326440,2870,2870,2870,2870,0
20241113,135400,20326440,2870,2870,2870,2870,0
20241113,135300,20326440,2870,2870,2870,2870,0
20241113,135200,20326440,2870,2870,2870,2870,0
20241113,135100,20326440,2870,2870,2870,2870,0
20241113,135000,20326440,2870,2870,2870,2870,0
20241113,134900,20326440,2870,2870,2870,2870,0
20241113,134800,20326440,2870,2870,2870,2870,0
20241113,134700,20326440,2870,2870,2870,2870,0
20241113,134600,20326440,2870,2870,2870,2870,0
20241113,134500,20326440,2870,2870,2870,2870,0
20241113,134400,20326440,2870,2870,2870,2870,0
20241113,134300,20326440,2870,2870,2870,2870,0
20241113,134200,20326440,2870,2870,2870,2870,2
20241113,134100,20320700,2870,2870,2870,2870,0
20241113,134000,20320700,2870,2870,2870,2870,0
20241113,133900,20320700,2870,2870,2870,2870,0
20241113,133800,20320700,2870,2870,2870,2870,0
20241113,133700,20320700,2870,2870,2870,2870,0
20241113,133600,20320700,2870,2870,2870,2870,0
20241113,133500,20320700,2870,2870,2870,2870,0
20241113,133400,20320700,2870,2870,2870,2870,0
20241113,133300,20320700,2870,2870,2870,2870,0
20241113,133200,20320700,2870,2870,2870,2870,0
20241113,133100,20320700,2870,2870,2870,2870,0
20241113,133000,20320700,2870,2870,2870,2870,0
20241113,132900,20320700,2870,2870,2870,2870,0
20241113,132800,20320700,2870,2865,2870,2865,100
20241113,132700,20033730,2870,2870,2870,2870,0
20241113,132600,20033730,2870,2870,2870,2870,0
20241113,132500,20033730,2870,2870,2870,2870,0
20241113,132400,20033730,2870,2870,2870,2870,0
20241113,132300,20033730,2870,2870,2870,2870,0
20241113,132200,20033730,2870,2870,2870,2870,1
20241113,132100,20030860,2860,2860,2860,2860,0
20241113,132000,20030860,2860,2860,2860,2860,411
20241113,131900,18855400,2870,2870,2870,2870,440
20241113,131800,17592600,2870,2870,2870,2870,0
20241113,131700,17592600,2870,2870,2870,2870,0
20241113,131600,17592600,2870,2870,2870,2870,0
20241113,131500,17592600,2870,2870,2870,2870,0
20241113,131400,17592600,2870,2870,2870,2870,0
20241113,131300,17592600,2870,2870,2870,2870,0
20241113,131200,17592600,2870,2870,2870,2870,0
20241113,131100,17592600,2870,2870,2870,2870,0
20241113,131000,17592600,2870,2870,2870,2870,0
20241113,130900,17592600,2870,2870,2870,2870,0
20241113,130800,17592600,2870,2870,2870,2870,0
20241113,130700,17592600,2870,2870,2870,2870,0
20241113,130600,17592600,2870,2870,2870,2870,0
20241113,130500,17592600,2870,2870,2870,2870,0
20241113,130400,17592600,2870,2870,2870,2870,0
20241113,130300,17592600,2870,2870,2870,2870,0
20241113,130200,17592600,2870,2870,2870,2870,0
20241113,130100,17592600,2870,2870,2870,2870,0
20241113,130000,17592600,2870,2870,2870,2870,0
20241113,125900,17592600,2870,2870,2870,2870,0
20241113,125800,17592600,2870,2870,2870,2870,0
20241113,125700,17592600,2870,2870,2870,2870,0
20241113,125600,17592600,2870,2870,2870,2870,0
20241113,125500,17592600,2870,2870,2870,2870,0
20241113,125400,17592600,2870,2870,2870,2870,0
20241113,125300,17592600,2870,2870,2870,2870,0
20241113,125200,17592600,2870,2870,2870,2870,0
20241113,125100,17592600,2870,2870,2870,2870,0
20241113,125000,17592600,2870,2870,2870,2870,0
20241113,124900,17592600,2870,2870,2870,2870,0
20241113,124800,17592600,2870,2870,2870,2870,0
20241113,124700,17592600,2870,2870,2870,2870,0
20241113,124600,17592600,2870,2870,2870,2870,0
20241113,124500,17592600,2870,2870,2870,2870,0
20241113,124400,17592600,2870,2870,2870,2870,0
20241113,124300,17592600,2870,2870,2870,2870,0
20241113,124200,17592600,2870,2870,2870,2870,0
20241113,124100,17592600,2870,2870,2870,2870,0
20241113,124000,17592600,2870,2870,2870,2870,1
20241113,123900,17589730,2860,2860,2860,2860,250
20241113,123800,16874730,2865,2865,2865,2865,0
20241113,123700,16874730,2865,2865,2865,2865,0
20241113,123600,16874730,2865,2865,2865,2865,0
20241113,123500,16874730,2865,2865,2865,2865,0
20241113,123400,16874730,2865,2865,2865,2865,0
20241113,123300,16874730,2865,2865,2865,2865,0
20241113,123200,16874730,2865,2865,2865,2865,0
20241113,123100,16874730,2865,2865,2865,2865,0
20241113,123000,16874730,2865,2865,2865,2865,0
20241113,122900,16874730,2865,2865,2865,2865,0
20241113,122800,16874730,2865,2865,2865,2865,0
20241113,122700,16874730,2865,2865,2865,2865,0
20241113,122600,16874730,2865,2865,2865,2865,0
20241113,122500,16874730,2865,2865,2865,2865,0
20241113,122400,16874730,2865,2865,2865,2865,0
20241113,122300,16874730,2865,2865,2865,2865,0
20241113,122200,16874730,2865,2865,2865,2865,0
20241113,122100,16874730,2865,2865,2865,2865,52
20241113,122000,16725750,2860,2860,2860,2860,2
20241113,121900,16720030,2860,2860,2860,2860,0
20241113,121800,16720030,2860,2860,2860,2860,50
20241113,121700,16577030,2865,2865,2865,2865,0
20241113,121600,16577030,2865,2865,2865,2865,0
20241113,121500,16577030,2865,2865,2865,2865,0
20241113,121400,16577030,2865,2865,2865,2865,0
20241113,121300,16577030,2865,2865,2865,2865,1
20241113,121200,16574165,2875,2875,2875,2875,0
20241113,121100,16574165,2875,2875,2875,2875,0
20241113,121000,16574165,2875,2875,2875,2875,0
20241113,120900,16574165,2875,2875,2875,2875,0
20241113,120800,16574165,2875,2875,2875,2875,0
20241113,120700,16574165,2875,2875,2875,2875,0
20241113,120600,16574165,2875,2875,2875,2875,0
20241113,120500,16574165,2875,2875,2875,2875,0
20241113,120400,16574165,2875,2875,2875,2875,0
20241113,120300,16574165,2875,2875,2875,2875,0
20241113,120200,16574165,2875,2875,2875,2875,0
20241113,120100,16574165,2875,2875,2875,2875,1
20241113,120000,16571290,2865,2865,2865,2865,0
20241113,115900,16571290,2865,2865,2865,2865,20
20241113,115800,16513990,2870,2870,2870,2870,0
20241113,115700,16513990,2870,2870,2870,2870,0
20241113,115600,16513990,2870,2870,2870,2870,0
20241113,115500,16513990,2870,2870,2870,2870,0
20241113,115400,16513990,2870,2870,2870,2870,0
20241113,115300,16513990,2870,2870,2870,2870,0
20241113,115200,16513990,2870,2870,2870,2870,0
20241113,115100,16513990,2870,2870,2870,2870,0
20241113,115000,16513990,2870,2870,2870,2870,0
20241113,114900,16513990,2870,2870,2870,2870,0
20241113,114800,16513990,2870,2870,2870,2870,0
20241113,114700,16513990,2870,2870,2870,2870,0
20241113,114600,16513990,2870,2870,2870,2870,0
20241113,114500,16513990,2870,2870,2870,2870,0
20241113,114400,16513990,2870,2870,2870,2870,0
20241113,114300,16513990,2870,2870,2870,2870,2
20241113,114200,16508250,2875,2880,2880,2875,2
20241113,114100,16502495,2865,2865,2865,2865,0
20241113,114000,16502495,2865,2865,2865,2865,140
20241113,113900,16101395,2880,2880,2880,2880,0
20241113,113800,16101395,2880,2880,2880,2880,0
20241113,113700,16101395,2880,2880,2880,2880,0
20241113,113600,16101395,2880,2880,2880,2880,0
20241113,113500,16101395,2880,2880,2880,2880,1
20241113,113400,16098515,2865,2865,2865,2865,0
20241113,113300,16098515,2865,2865,2865,2865,10
20241113,113200,16069865,2880,2880,2880,2880,0
20241113,113100,16069865,2880,2880,2880,2880,0
20241113,113000,16069865,2880,2880,2880,2880,0
20241113,112900,16069865,2880,2880,2880,2880,0
20241113,112800,16069865,2880,2880,2880,2880,0
20241113,112700,16069865,2880,2880,2880,2880,0
20241113,112600,16069865,2880,2880,2880,2880,0
20241113,112500,16069865,2880,2880,2880,2880,0
20241113,112400,16069865,2880,2880,2880,2880,1
20241113,112300,16066985,2860,2860,2860,2860,0
20241113,112200,16066985,2860,2860,2860,2860,126
20241113,112100,15706625,2880,2880,2880,2880,0
20241113,112000,15706625,2880,2880,2880,2880,7
20241113,111900,15686465,2880,2880,2880,2880,0
20241113,111800,15686465,2880,2880,2880,2880,0
20241113,111700,15686465,2880,2880,2880,2880,0
20241113,111600,15686465,2880,2880,2880,2880,0
20241113,111500,15686465,2880,2880,2880,2880,0
20241113,111400,15686465,2880,2880,2880,2880,0
20241113,111300,15686465,2880,2880,2880,2880,0
20241113,111200,15686465,2880,2880,2880,2880,1
20241113,111100,15683585,2865,2865,2865,2865,0
20241113,111000,15683585,2865,2865,2865,2865,40
20241113,110900,15568985,2880,2880,2880,2880,1
20241113,110800,15566105,2865,2870,2870,2865,10
20241113,110700,15537445,2885,2885,2885,2885,0
20241113,110600,15537445,2885,2885,2885,2885,0
20241113,110500,15537445,2885,2885,2885,2885,0
20241113,110400,15537445,2885,2885,2885,2885,13
20241113,110300,15499940,2885,2885,2885,2885,0
20241113,110200,15499940,2885,2885,2885,2885,0
20241113,110100,15499940,2885,2885,2885,2885,0
20241113,110000,15499940,2885,2885,2885,2885,0
20241113,105900,15499940,2885,2885,2885,2885,0
20241113,105800,15499940,2885,2885,2885,2885,0
20241113,105700,15499940,2885,2885,2885,2885,1
20241113,105600,15497055,2870,2870,2870,2870,0
20241113,105500,15497055,2870,2870,2870,2870,40
20241113,105400,15382255,2890,2890,2890,2890,0
20241113,105300,15382255,2890,2890,2890,2890,0
20241113,105200,15382255,2890,2890,2890,2890,0
20241113,105100,15382255,2890,2890,2890,2890,0
20241113,105000,15382255,2890,2890,2890,2890,0
20241113,104900,15382255,2890,2890,2890,2890,0
20241113,104800,15382255,2890,2890,2890,2890,0
20241113,104700,15382255,2890,2890,2890,2890,0
20241113,104600,15382255,2890,2885,2890,2885,16
20241113,104500,15336050,2885,2885,2885,2885,0
20241113,104400,15336050,2885,2885,2885,2885,10
20241113,104300,15307200,2885,2885,2885,2885,10
20241113,104200,15278350,2865,2865,2865,2865,4
20241113,104100,15266890,2885,2885,2885,2885,0
20241113,104000,15266890,2885,2885,2885,2885,0
20241113,103900,15266890,2885,2885,2885,2885,0
20241113,103800,15266890,2885,2885,2885,2885,0
20241113,103700,15266890,2885,2875,2885,2875,10
20241113,103600,15238090,2875,2875,2875,2875,0
20241113,103500,15238090,2875,2870,2875,2870,50
20241113,103400,15094470,2860,2860,2860,2860,50
20241113,103300,14951470,2870,2870,2870,2870,0
20241113,103200,14951470,2870,2870,2870,2870,0
20241113,103100,14951470,2870,2870,2870,2870,0
20241113,103000,14951470,2870,2870,2870,2870,0
20241113,102900,14951470,2870,2870,2870,2870,0
20241113,102800,14951470,2870,2870,2870,2870,0
20241113,102700,14951470,2870,2870,2870,2870,1
20241113,102600,14948600,2865,2865,2865,2865,0
20241113,102500,14948600,2865,2865,2865,2865,0
20241113,102400,14948600,2865,2865,2865,2865,0
20241113,102300,14948600,2865,2865,2865,2865,185
20241113,102200,14418575,2865,2865,2865,2865,1
20241113,102100,14415710,2870,2870,2870,2870,0
20241113,102000,14415710,2870,2870,2870,2870,6
20241113,101900,14398490,2885,2885,2885,2885,0
20241113,101800,14398490,2885,2885,2885,2885,0
20241113,101700,14398490,2885,2885,2885,2885,0
20241113,101600,14398490,2885,2885,2885,2885,0
20241113,101500,14398490,2885,2885,2885,2885,1
20241113,101400,14395605,2865,2865,2865,2865,30
20241113,101300,14309655,2885,2885,2885,2885,0
20241113,101200,14309655,2885,2885,2885,2885,0
20241113,101100,14309655,2885,2885,2885,2885,0
20241113,101000,14309655,2885,2885,2885,2885,0
20241113,100900,14309655,2885,2885,2885,2885,0
20241113,100800,14309655,2885,2885,2885,2885,4
20241113,100700,14298115,2885,2870,2885,2870,10
20241113,100600,14269280,2865,2865,2865,2865,0
20241113,100500,14269280,2865,2870,2870,2865,21
20241113,100400,14209060,2885,2885,2885,2885,0
20241113,100300,14209060,2885,2885,2885,2885,0
20241113,100200,14209060,2885,2885,2885,2885,0
20241113,100100,14209060,2885,2885,2885,2885,0
20241113,100000,14209060,2885,2885,2885,2885,0
20241113,095900,14209060,2885,2885,2885,2885,0
20241113,095800,14209060,2885,2885,2885,2885,0
20241113,095700,14209060,2885,2885,2885,2885,0
20241113,095600,14209060,2885,2885,2885,2885,0
20241113,095500,14209060,2885,2885,2885,2885,0
20241113,095400,14209060,2885,2885,2885,2885,0
20241113,095300,14209060,2885,2885,2885,2885,9
20241113,095200,14183095,2885,2885,2885,2885,0
20241113,095100,14183095,2885,2885,2885,2885,0
20241113,095000,14183095,2885,2885,2885,2885,0
20241113,094900,14183095,2885,2870,2885,2870,240
20241113,094800,13494280,2870,2870,2870,2870,0
20241113,094700,13494280,2870,2870,2870,2870,0
20241113,094600,13494280,2870,2870,2870,2870,0
20241113,094500,13494280,2870,2870,2870,2870,348
20241113,094400,12495520,2870,2870,2870,2870,0
20241113,094300,12495520,2870,2870,2870,2870,0
20241113,094200,12495520,2870,2870,2870,2870,0
20241113,094100,12495520,2870,2870,2870,2870,0
20241113,094000,12495520,2870,2870,2870,2870,0
20241113,093900,12495520,2870,2860,2870,2860,2
20241113,093800,12489790,2870,2865,2870,2865,1000
20241113,093700,9621290,2870,2870,2870,2870,0
20241113,093600,9621290,2870,2870,2870,2870,0
20241113,093500,9621290,2870,2870,2870,2870,0
20241113,093400,9621290,2870,2870,2870,2870,0
20241113,093300,9621290,2870,2870,2870,2870,0
20241113,093200,9621290,2870,2870,2870,2870,0
20241113,093100,9621290,2870,2870,2870,2870,0
20241113,093000,9621290,2870,2870,2870,2870,0
20241113,092900,9621290,2870,2870,2870,2870,0
20241113,092800,9621290,2870,2870,2870,2870,0
20241113,092700,9621290,2870,2870,2870,2870,0
20241113,092600,9621290,2870,2870,2870,2870,0
20241113,092500,9621290,2870,2870,2870,2870,0
20241113,092400,9621290,2870,2870,2870,2870,25
20241113,092300,9549540,2870,2860,2870,2860,300
20241113,092200,8689595,2855,2855,2855,2855,0
20241113,092100,8689595,2855,2855,2855,2855,103
20241113,092000,8395530,2855,2855,2855,2855,0
20241113,091900,8395530,2855,2855,2855,2855,601
20241113,091800,6679675,2855,2855,2855,2855,400
20241113,091700,5537675,2870,2870,2870,2870,0
20241113,091600,5537675,2870,2870,2870,2870,0
20241113,091500,5537675,2870,2870,2870,2870,0
20241113,091400,5537675,2870,2870,2870,2870,0
20241113,091300,5537675,2870,2870,2870,2870,0
20241113,091200,5537675,2870,2870,2870,2870,0
20241113,091100,5537675,2870,2855,2870,2855,97
20241113,091000,5260725,2845,2865,2865,2845,392
20241113,090900,4142185,2870,2870,2870,2870,53
20241113,090800,3990075,2880,2880,2880,2880,369
20241113,090700,2927355,2880,2880,2880,2880,0
20241113,090600,2927355,2880,2880,2880,2880,0
20241113,090500,2927355,2880,2875,2880,2875,381
20241113,090400,1830165,2875,2865,2875,2865,34
20241113,090300,1732745,2865,2865,2865,2865,534
20241113,090200,202835,2860,2860,2860,2860,17
20241113,090100,154215,2855,2855,2855,2855,48
20241113,090000,17175,2860,2865,2865,2860,6