KissMeData/238120/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,204700,50095590,2880,2880,2880,2880,637
20241115,204600,50095590,2880,2880,2880,2880,0
20241115,204500,50095590,2880,2880,2880,2880,0
20241115,204400,50095590,2880,2880,2880,2880,0
20241115,204300,50095590,2880,2880,2880,2880,0
20241115,204200,50095590,2880,2880,2880,2880,0
20241115,204100,50095590,2880,2880,2880,2880,0
20241115,204000,50095590,2880,2880,2880,2880,0
20241115,203900,50095590,2880,2880,2880,2880,0
20241115,203800,50095590,2880,2880,2880,2880,0
20241115,203700,50095590,2880,2880,2880,2880,0
20241115,203600,50095590,2880,2880,2880,2880,0
20241115,203500,50095590,2880,2880,2880,2880,0
20241115,203400,50095590,2880,2880,2880,2880,0
20241115,203300,50095590,2880,2880,2880,2880,0
20241115,203200,50095590,2880,2880,2880,2880,0
20241115,203100,50095590,2880,2880,2880,2880,0
20241115,203000,50095590,2880,2880,2880,2880,0
20241115,202900,50095590,2880,2880,2880,2880,0
20241115,202800,50095590,2880,2880,2880,2880,0
20241115,202700,50095590,2880,2880,2880,2880,0
20241115,202600,50095590,2880,2880,2880,2880,0
20241115,202500,50095590,2880,2880,2880,2880,0
20241115,202400,50095590,2880,2880,2880,2880,0
20241115,202300,50095590,2880,2880,2880,2880,0
20241115,202200,50095590,2880,2880,2880,2880,0
20241115,202100,50095590,2880,2880,2880,2880,0
20241115,202000,50095590,2880,2880,2880,2880,0
20241115,201900,50095590,2880,2880,2880,2880,0
20241115,201800,50095590,2880,2880,2880,2880,0
20241115,201700,50095590,2880,2880,2880,2880,637
20241115,201600,50095590,2880,2880,2880,2880,0
20241115,201500,50095590,2880,2880,2880,2880,0
20241115,201400,50095590,2880,2880,2880,2880,0
20241115,201300,50095590,2880,2880,2880,2880,0
20241115,201200,50095590,2880,2880,2880,2880,0
20241115,201100,50095590,2880,2880,2880,2880,0
20241115,201000,50095590,2880,2880,2880,2880,0
20241115,200900,50095590,2880,2880,2880,2880,0
20241115,200800,50095590,2880,2880,2880,2880,0
20241115,200700,50095590,2880,2880,2880,2880,0
20241115,200600,50095590,2880,2880,2880,2880,0
20241115,200500,50095590,2880,2880,2880,2880,0
20241115,200400,50095590,2880,2880,2880,2880,0
20241115,200300,50095590,2880,2880,2880,2880,0
20241115,200200,50095590,2880,2880,2880,2880,0
20241115,200100,50095590,2880,2880,2880,2880,0
20241115,200000,50095590,2880,2880,2880,2880,0
20241115,195900,50095590,2880,2880,2880,2880,0
20241115,195800,50095590,2880,2880,2880,2880,0
20241115,195700,50095590,2880,2880,2880,2880,0
20241115,195600,50095590,2880,2880,2880,2880,0
20241115,195500,50095590,2880,2880,2880,2880,0
20241115,195400,50095590,2880,2880,2880,2880,0
20241115,195300,50095590,2880,2880,2880,2880,0
20241115,195200,50095590,2880,2880,2880,2880,0
20241115,195100,50095590,2880,2880,2880,2880,0
20241115,195000,50095590,2880,2880,2880,2880,0
20241115,194900,50095590,2880,2880,2880,2880,0
20241115,194800,50095590,2880,2880,2880,2880,0
20241115,194700,50095590,2880,2880,2880,2880,637
20241115,194600,50095590,2880,2880,2880,2880,0
20241115,194500,50095590,2880,2880,2880,2880,0
20241115,194400,50095590,2880,2880,2880,2880,0
20241115,194300,50095590,2880,2880,2880,2880,0
20241115,194200,50095590,2880,2880,2880,2880,0
20241115,194100,50095590,2880,2880,2880,2880,0
20241115,194000,50095590,2880,2880,2880,2880,0
20241115,193900,50095590,2880,2880,2880,2880,0
20241115,193800,50095590,2880,2880,2880,2880,0
20241115,193700,50095590,2880,2880,2880,2880,0
20241115,193600,50095590,2880,2880,2880,2880,0
20241115,193500,50095590,2880,2880,2880,2880,0
20241115,193400,50095590,2880,2880,2880,2880,0
20241115,193300,50095590,2880,2880,2880,2880,0
20241115,193200,50095590,2880,2880,2880,2880,0
20241115,193100,50095590,2880,2880,2880,2880,0
20241115,193000,50095590,2880,2880,2880,2880,0
20241115,192900,50095590,2880,2880,2880,2880,0
20241115,192800,50095590,2880,2880,2880,2880,0
20241115,192700,50095590,2880,2880,2880,2880,0
20241115,192600,50095590,2880,2880,2880,2880,0
20241115,192500,50095590,2880,2880,2880,2880,0
20241115,192400,50095590,2880,2880,2880,2880,0
20241115,192300,50095590,2880,2880,2880,2880,0
20241115,192200,50095590,2880,2880,2880,2880,0
20241115,192100,50095590,2880,2880,2880,2880,0
20241115,192000,50095590,2880,2880,2880,2880,0
20241115,191900,50095590,2880,2880,2880,2880,0
20241115,191800,50095590,2880,2880,2880,2880,0
20241115,191700,50095590,2880,2880,2880,2880,637
20241115,191600,50095590,2880,2880,2880,2880,0
20241115,191500,50095590,2880,2880,2880,2880,0
20241115,191400,50095590,2880,2880,2880,2880,0
20241115,191300,50095590,2880,2880,2880,2880,0
20241115,191200,50095590,2880,2880,2880,2880,0
20241115,191100,50095590,2880,2880,2880,2880,0
20241115,191000,50095590,2880,2880,2880,2880,0
20241115,190900,50095590,2880,2880,2880,2880,0
20241115,190800,50095590,2880,2880,2880,2880,0
20241115,190700,50095590,2880,2880,2880,2880,0
20241115,190600,50095590,2880,2880,2880,2880,0
20241115,190500,50095590,2880,2880,2880,2880,0
20241115,190400,50095590,2880,2880,2880,2880,0
20241115,190300,50095590,2880,2880,2880,2880,0
20241115,190200,50095590,2880,2880,2880,2880,0
20241115,190100,50095590,2880,2880,2880,2880,0
20241115,190000,50095590,2880,2880,2880,2880,0
20241115,185900,50095590,2880,2880,2880,2880,0
20241115,185800,50095590,2880,2880,2880,2880,0
20241115,185700,50095590,2880,2880,2880,2880,0
20241115,185600,50095590,2880,2880,2880,2880,0
20241115,185500,50095590,2880,2880,2880,2880,0
20241115,185400,50095590,2880,2880,2880,2880,0
20241115,185300,50095590,2880,2880,2880,2880,0
20241115,185200,50095590,2880,2880,2880,2880,0
20241115,185100,50095590,2880,2880,2880,2880,0
20241115,185000,50095590,2880,2880,2880,2880,0
20241115,184900,50095590,2880,2880,2880,2880,0
20241115,184800,50095590,2880,2880,2880,2880,0
20241115,184700,50095590,2880,2880,2880,2880,637
20241115,184600,50095590,2880,2880,2880,2880,0
20241115,184500,50095590,2880,2880,2880,2880,0
20241115,184400,50095590,2880,2880,2880,2880,0
20241115,184300,50095590,2880,2880,2880,2880,0
20241115,184200,50095590,2880,2880,2880,2880,0
20241115,184100,50095590,2880,2880,2880,2880,0
20241115,184000,50095590,2880,2880,2880,2880,0
20241115,183900,50095590,2880,2880,2880,2880,0
20241115,183800,50095590,2880,2880,2880,2880,0
20241115,183700,50095590,2880,2880,2880,2880,0
20241115,183600,50095590,2880,2880,2880,2880,0
20241115,183500,50095590,2880,2880,2880,2880,0
20241115,183400,50095590,2880,2880,2880,2880,0
20241115,183300,50095590,2880,2880,2880,2880,0
20241115,183200,50095590,2880,2880,2880,2880,0
20241115,183100,50095590,2880,2880,2880,2880,0
20241115,183000,50095590,2880,2880,2880,2880,0
20241115,182900,50095590,2880,2880,2880,2880,0
20241115,182800,50095590,2880,2880,2880,2880,0
20241115,182700,50095590,2880,2880,2880,2880,0
20241115,182600,50095590,2880,2880,2880,2880,0
20241115,182500,50095590,2880,2880,2880,2880,0
20241115,182400,50095590,2880,2880,2880,2880,0
20241115,182300,50095590,2880,2880,2880,2880,0
20241115,182200,50095590,2880,2880,2880,2880,0
20241115,182100,50095590,2880,2880,2880,2880,0
20241115,182000,50095590,2880,2880,2880,2880,0
20241115,181900,50095590,2880,2880,2880,2880,0
20241115,181800,50095590,2880,2880,2880,2880,0
20241115,181700,50095590,2880,2880,2880,2880,637
20241115,181600,50095590,2880,2880,2880,2880,0
20241115,181500,50095590,2880,2880,2880,2880,0
20241115,181400,50095590,2880,2880,2880,2880,0
20241115,181300,50095590,2880,2880,2880,2880,0
20241115,181200,50095590,2880,2880,2880,2880,0
20241115,181100,50095590,2880,2880,2880,2880,0
20241115,181000,50095590,2880,2880,2880,2880,0
20241115,180900,50095590,2880,2880,2880,2880,0
20241115,180800,50095590,2880,2880,2880,2880,0
20241115,180700,50095590,2880,2880,2880,2880,0
20241115,180600,50095590,2880,2880,2880,2880,0
20241115,180500,50095590,2880,2880,2880,2880,0
20241115,180400,50095590,2880,2880,2880,2880,0
20241115,180300,50095590,2880,2880,2880,2880,0
20241115,180200,50095590,2880,2880,2880,2880,0
20241115,180100,50095590,2880,2880,2880,2880,0
20241115,180000,50095590,2880,2880,2880,2880,0
20241115,175900,50095590,2880,2880,2880,2880,0
20241115,175800,50095590,2880,2880,2880,2880,0
20241115,175700,50095590,2880,2880,2880,2880,0
20241115,175600,50095590,2880,2880,2880,2880,0
20241115,175500,50095590,2880,2880,2880,2880,0
20241115,175400,50095590,2880,2880,2880,2880,0
20241115,175300,50095590,2880,2880,2880,2880,0
20241115,175200,50095590,2880,2880,2880,2880,0
20241115,175100,50095590,2880,2880,2880,2880,0
20241115,175000,50095590,2880,2880,2880,2880,0
20241115,174900,50095590,2880,2880,2880,2880,0
20241115,174800,50095590,2880,2880,2880,2880,0
20241115,174700,50095590,2880,2880,2880,2880,637
20241115,174600,50095590,2880,2880,2880,2880,0
20241115,174500,50095590,2880,2880,2880,2880,0
20241115,174400,50095590,2880,2880,2880,2880,0
20241115,174300,50095590,2880,2880,2880,2880,0
20241115,174200,50095590,2880,2880,2880,2880,0
20241115,174100,50095590,2880,2880,2880,2880,0
20241115,174000,50095590,2880,2880,2880,2880,0
20241115,173900,50095590,2880,2880,2880,2880,0
20241115,173800,50095590,2880,2880,2880,2880,0
20241115,173700,50095590,2880,2880,2880,2880,0
20241115,173600,50095590,2880,2880,2880,2880,0
20241115,173500,50095590,2880,2880,2880,2880,0
20241115,173400,50095590,2880,2880,2880,2880,0
20241115,173300,50095590,2880,2880,2880,2880,0
20241115,173200,50095590,2880,2880,2880,2880,0
20241115,173100,50095590,2880,2880,2880,2880,0
20241115,173000,50095590,2880,2880,2880,2880,0
20241115,172900,50095590,2880,2880,2880,2880,0
20241115,172800,50095590,2880,2880,2880,2880,0
20241115,172700,50095590,2880,2880,2880,2880,0
20241115,172600,50095590,2880,2880,2880,2880,0
20241115,172500,50095590,2880,2880,2880,2880,0
20241115,172400,50095590,2880,2880,2880,2880,0
20241115,172300,50095590,2880,2880,2880,2880,0
20241115,172200,50095590,2880,2880,2880,2880,0
20241115,172100,50095590,2880,2880,2880,2880,0
20241115,172000,50095590,2880,2880,2880,2880,0
20241115,171900,50095590,2880,2880,2880,2880,0
20241115,171800,50095590,2880,2880,2880,2880,0
20241115,171700,50095590,2880,2880,2880,2880,637
20241115,171600,50095590,2880,2880,2880,2880,0
20241115,171500,50095590,2880,2880,2880,2880,0
20241115,171400,50095590,2880,2880,2880,2880,0
20241115,171300,50095590,2880,2880,2880,2880,0
20241115,171200,50095590,2880,2880,2880,2880,0
20241115,171100,50095590,2880,2880,2880,2880,0
20241115,171000,50095590,2880,2880,2880,2880,0
20241115,170900,50095590,2880,2880,2880,2880,0
20241115,170800,50095590,2880,2880,2880,2880,0
20241115,170700,50095590,2880,2880,2880,2880,0
20241115,170600,50095590,2880,2880,2880,2880,0
20241115,170500,50095590,2880,2880,2880,2880,0
20241115,170400,50095590,2880,2880,2880,2880,0
20241115,170300,50095590,2880,2880,2880,2880,0
20241115,170200,50095590,2880,2880,2880,2880,0
20241115,170100,50095590,2880,2880,2880,2880,0
20241115,170000,50095590,2880,2880,2880,2880,0
20241115,165900,50095590,2880,2880,2880,2880,0
20241115,165800,50095590,2880,2880,2880,2880,0
20241115,165700,50095590,2880,2880,2880,2880,0
20241115,165600,50095590,2880,2880,2880,2880,0
20241115,165500,50095590,2880,2880,2880,2880,0
20241115,165400,50095590,2880,2880,2880,2880,0
20241115,165300,50095590,2880,2880,2880,2880,0
20241115,165200,50095590,2880,2880,2880,2880,0
20241115,165100,50095590,2880,2880,2880,2880,0
20241115,165000,50095590,2880,2880,2880,2880,0
20241115,164900,50095590,2880,2880,2880,2880,0
20241115,164800,50095590,2880,2880,2880,2880,0
20241115,164700,50095590,2880,2880,2880,2880,637
20241115,164600,50095590,2880,2880,2880,2880,0
20241115,164500,50095590,2880,2880,2880,2880,0
20241115,164400,50095590,2880,2880,2880,2880,0
20241115,164300,50095590,2880,2880,2880,2880,0
20241115,164200,50095590,2880,2880,2880,2880,0
20241115,164100,50095590,2880,2880,2880,2880,0
20241115,164000,50095590,2880,2880,2880,2880,0
20241115,163900,50095590,2880,2880,2880,2880,0
20241115,163800,50095590,2880,2880,2880,2880,0
20241115,163700,50095590,2880,2880,2880,2880,0
20241115,163600,50095590,2880,2880,2880,2880,0
20241115,163500,50095590,2880,2880,2880,2880,0
20241115,163400,50095590,2880,2880,2880,2880,0
20241115,163300,50095590,2880,2880,2880,2880,0
20241115,163200,50095590,2880,2880,2880,2880,0
20241115,163100,50095590,2880,2880,2880,2880,0
20241115,163000,50095590,2880,2880,2880,2880,0
20241115,162900,50095590,2880,2880,2880,2880,0
20241115,162800,50095590,2880,2880,2880,2880,0
20241115,162700,50095590,2880,2880,2880,2880,0
20241115,162600,50095590,2880,2880,2880,2880,0
20241115,162500,50095590,2880,2880,2880,2880,0
20241115,162400,50095590,2880,2880,2880,2880,0
20241115,162300,50095590,2880,2880,2880,2880,0
20241115,162200,50095590,2880,2880,2880,2880,0
20241115,162100,50095590,2880,2880,2880,2880,0
20241115,162000,50095590,2880,2880,2880,2880,0
20241115,161900,50095590,2880,2880,2880,2880,0
20241115,161800,50095590,2880,2880,2880,2880,0
20241115,161700,50095590,2880,2880,2880,2880,637
20241115,161600,50095590,2880,2880,2880,2880,0
20241115,161500,50095590,2880,2880,2880,2880,0
20241115,161400,50095590,2880,2880,2880,2880,0
20241115,161300,50095590,2880,2880,2880,2880,0
20241115,161200,50095590,2880,2880,2880,2880,0
20241115,161100,50095590,2880,2880,2880,2880,0
20241115,161000,50095590,2880,2880,2880,2880,0
20241115,160900,50095590,2880,2880,2880,2880,0
20241115,160800,50095590,2880,2880,2880,2880,0
20241115,160700,50095590,2880,2880,2880,2880,0
20241115,160600,50095590,2880,2880,2880,2880,0
20241115,160500,50095590,2880,2880,2880,2880,0
20241115,160400,50095590,2880,2880,2880,2880,0
20241115,160300,50095590,2880,2880,2880,2880,0
20241115,160200,50095590,2880,2880,2880,2880,0
20241115,160100,50095590,2880,2880,2880,2880,0
20241115,160000,50095590,2880,2880,2880,2880,0
20241115,155900,50095590,2880,2880,2880,2880,0
20241115,155800,50095590,2880,2880,2880,2880,0
20241115,155700,50095590,2880,2880,2880,2880,0
20241115,155600,50095590,2880,2880,2880,2880,0
20241115,155500,50095590,2880,2880,2880,2880,0
20241115,155400,50095590,2880,2880,2880,2880,0
20241115,155300,50095590,2880,2880,2880,2880,0
20241115,155200,50095590,2880,2880,2880,2880,0
20241115,155100,50095590,2880,2880,2880,2880,0
20241115,155000,50095590,2880,2880,2880,2880,0
20241115,154900,50095590,2880,2880,2880,2880,0
20241115,154800,50095590,2880,2880,2880,2880,0
20241115,154700,50095590,2880,2880,2880,2880,637
20241115,154600,50095590,2880,2880,2880,2880,0
20241115,154500,50095590,2880,2880,2880,2880,0
20241115,154400,50095590,2880,2880,2880,2880,0
20241115,154300,50095590,2880,2880,2880,2880,0
20241115,154200,50095590,2880,2880,2880,2880,0
20241115,154100,50095590,2880,2880,2880,2880,0
20241115,154000,50095590,2880,2880,2880,2880,0
20241115,153900,50095590,2880,2880,2880,2880,0
20241115,153800,50095590,2880,2880,2880,2880,0
20241115,153700,50095590,2880,2880,2880,2880,0
20241115,153600,50095590,2880,2880,2880,2880,0
20241115,153500,50095590,2880,2880,2880,2880,0
20241115,153400,50095590,2880,2880,2880,2880,0
20241115,153300,50095590,2880,2880,2880,2880,0
20241115,153200,50095590,2880,2880,2880,2880,0
20241115,153100,50095590,2880,2880,2880,2880,0
20241115,153000,50095590,2880,2880,2880,2880,637
20241115,152900,48261030,2785,2785,2785,2785,0
20241115,152800,48261030,2785,2785,2785,2785,0
20241115,152700,48261030,2785,2785,2785,2785,0
20241115,152600,48261030,2785,2785,2785,2785,0
20241115,152500,48261030,2785,2785,2785,2785,0
20241115,152400,48261030,2785,2785,2785,2785,0
20241115,152300,48261030,2785,2785,2785,2785,0
20241115,152200,48261030,2785,2785,2785,2785,0
20241115,152100,48261030,2785,2785,2785,2785,0
20241115,152000,48261030,2785,2785,2785,2785,0
20241115,151900,48261030,2785,2805,2805,2785,3
20241115,151800,48252650,2790,2820,2820,2790,25
20241115,151700,48182570,2785,2800,2800,2785,400
20241115,151600,47066640,2820,2820,2820,2820,0
20241115,151500,47066640,2820,2820,2820,2820,0
20241115,151400,47066640,2820,2820,2820,2820,0
20241115,151300,47066640,2820,2815,2820,2815,217
20241115,151200,46455465,2810,2810,2810,2810,36
20241115,151100,46354305,2805,2805,2805,2805,0
20241115,151000,46354305,2805,2805,2805,2805,0
20241115,150900,46354305,2805,2805,2805,2805,0
20241115,150800,46354305,2805,2805,2805,2805,0
20241115,150700,46354305,2805,2805,2805,2805,0
20241115,150600,46354305,2805,2805,2805,2805,0
20241115,150500,46354305,2805,2805,2805,2805,0
20241115,150400,46354305,2805,2805,2805,2805,0
20241115,150300,46354305,2805,2805,2805,2805,0
20241115,150200,46354305,2805,2805,2805,2805,0
20241115,150100,46354305,2805,2805,2805,2805,0
20241115,150000,46354305,2805,2805,2805,2805,0
20241115,145900,46354305,2805,2805,2805,2805,0
20241115,145800,46354305,2805,2805,2805,2805,0
20241115,145700,46354305,2805,2805,2805,2805,0
20241115,145600,46354305,2805,2805,2805,2805,0
20241115,145500,46354305,2805,2805,2805,2805,0
20241115,145400,46354305,2805,2805,2805,2805,0
20241115,145300,46354305,2805,2805,2805,2805,0
20241115,145200,46354305,2805,2805,2805,2805,0
20241115,145100,46354305,2805,2805,2805,2805,0
20241115,145000,46354305,2805,2805,2805,2805,1
20241115,144900,46351500,2800,2800,2800,2800,2
20241115,144800,46345900,2815,2815,2815,2815,0
20241115,144700,46345900,2815,2815,2815,2815,0
20241115,144600,46345900,2815,2815,2815,2815,0
20241115,144500,46345900,2815,2815,2815,2815,0
20241115,144400,46345900,2815,2815,2815,2815,0
20241115,144300,46345900,2815,2810,2815,2810,30
20241115,144200,46261580,2815,2815,2815,2815,0
20241115,144100,46261580,2815,2815,2815,2815,0
20241115,144000,46261580,2815,2815,2815,2815,0
20241115,143900,46261580,2815,2815,2815,2815,0
20241115,143800,46261580,2815,2815,2815,2815,0
20241115,143700,46261580,2815,2815,2815,2815,0
20241115,143600,46261580,2815,2815,2815,2815,0
20241115,143500,46261580,2815,2815,2815,2815,1
20241115,143400,46258765,2815,2815,2815,2815,0
20241115,143300,46258765,2815,2810,2815,2810,61
20241115,143200,46087180,2810,2810,2810,2810,0
20241115,143100,46087180,2810,2810,2810,2810,0
20241115,143000,46087180,2810,2810,2810,2810,0
20241115,142900,46087180,2810,2810,2810,2810,0
20241115,142800,46087180,2810,2810,2810,2810,0
20241115,142700,46087180,2810,2810,2810,2810,0
20241115,142600,46087180,2810,2810,2810,2810,0
20241115,142500,46087180,2810,2810,2810,2810,0
20241115,142400,46087180,2810,2810,2810,2810,0
20241115,142300,46087180,2810,2810,2810,2810,0
20241115,142200,46087180,2810,2810,2810,2810,0
20241115,142100,46087180,2810,2810,2810,2810,0
20241115,142000,46087180,2810,2810,2810,2810,0
20241115,141900,46087180,2810,2810,2810,2810,0
20241115,141800,46087180,2810,2810,2810,2810,0
20241115,141700,46087180,2810,2810,2810,2810,0
20241115,141600,46087180,2810,2810,2810,2810,0
20241115,141500,46087180,2810,2810,2810,2810,0
20241115,141400,46087180,2810,2810,2810,2810,0
20241115,141300,46087180,2810,2810,2810,2810,0
20241115,141200,46087180,2810,2810,2810,2810,0
20241115,141100,46087180,2810,2810,2810,2810,0
20241115,141000,46087180,2810,2810,2810,2810,0
20241115,140900,46087180,2810,2810,2810,2810,0
20241115,140800,46087180,2810,2805,2810,2805,200
20241115,140700,45525610,2805,2805,2805,2805,0
20241115,140600,45525610,2805,2805,2805,2805,0
20241115,140500,45525610,2805,2805,2805,2805,0
20241115,140400,45525610,2805,2805,2805,2805,0
20241115,140300,45525610,2805,2805,2805,2805,0
20241115,140200,45525610,2805,2805,2805,2805,0
20241115,140100,45525610,2805,2805,2805,2805,0
20241115,140000,45525610,2805,2805,2805,2805,0
20241115,135900,45525610,2805,2805,2805,2805,0
20241115,135800,45525610,2805,2805,2805,2805,0
20241115,135700,45525610,2805,2805,2805,2805,0
20241115,135600,45525610,2805,2805,2805,2805,0
20241115,135500,45525610,2805,2805,2805,2805,0
20241115,135400,45525610,2805,2805,2805,2805,100
20241115,135300,45245110,2810,2810,2810,2810,0
20241115,135200,45245110,2810,2810,2810,2810,0
20241115,135100,45245110,2810,2810,2810,2810,0
20241115,135000,45245110,2810,2810,2810,2810,0
20241115,134900,45245110,2810,2810,2810,2810,50
20241115,134800,45104610,2815,2815,2815,2815,0
20241115,134700,45104610,2815,2815,2815,2815,0
20241115,134600,45104610,2815,2815,2815,2815,0
20241115,134500,45104610,2815,2815,2815,2815,0
20241115,134400,45104610,2815,2815,2815,2815,0
20241115,134300,45104610,2815,2815,2815,2815,0
20241115,134200,45104610,2815,2815,2815,2815,0
20241115,134100,45104610,2815,2815,2815,2815,0
20241115,134000,45104610,2815,2815,2815,2815,0
20241115,133900,45104610,2815,2780,2815,2780,50
20241115,133800,44965470,2775,2775,2775,2775,0
20241115,133700,44965470,2775,2775,2775,2775,0
20241115,133600,44965470,2775,2770,2775,2770,2182
20241115,133500,38920690,2770,2770,2770,2770,0
20241115,133400,38920690,2770,2755,2770,2755,12
20241115,133300,38887525,2770,2770,2770,2770,0
20241115,133200,38887525,2770,2770,2770,2770,0
20241115,133100,38887525,2770,2770,2770,2770,0
20241115,133000,38887525,2770,2775,2780,2750,319
20241115,132900,38002245,2775,2775,2775,2775,0
20241115,132800,38002245,2775,2775,2775,2775,0
20241115,132700,38002245,2775,2775,2775,2775,0
20241115,132600,38002245,2775,2775,2775,2775,0
20241115,132500,38002245,2775,2780,2780,2770,65
20241115,132400,37821795,2810,2810,2810,2810,0
20241115,132300,37821795,2810,2795,2810,2785,24
20241115,132200,37754760,2790,2800,2800,2790,2379
20241115,132100,31097695,2800,2800,2800,2800,0
20241115,132000,31097695,2800,2800,2800,2800,0
20241115,131900,31097695,2800,2800,2800,2800,0
20241115,131800,31097695,2800,2810,2810,2800,118
20241115,131700,30766295,2825,2825,2825,2825,0
20241115,131600,30766295,2825,2825,2825,2825,0
20241115,131500,30766295,2825,2825,2825,2825,0
20241115,131400,30766295,2825,2825,2825,2825,0
20241115,131300,30766295,2825,2825,2825,2825,1
20241115,131200,30763470,2805,2815,2815,2805,1056
20241115,131100,27792670,2835,2835,2835,2835,0
20241115,131000,27792670,2835,2835,2835,2835,1
20241115,130900,27789835,2815,2815,2815,2815,0
20241115,130800,27789835,2815,2815,2815,2815,1
20241115,130700,27787020,2840,2840,2840,2840,0
20241115,130600,27787020,2840,2840,2840,2840,0
20241115,130500,27787020,2840,2840,2840,2840,0
20241115,130400,27787020,2840,2840,2840,2840,0
20241115,130300,27787020,2840,2840,2840,2840,0
20241115,130200,27787020,2840,2840,2840,2840,0
20241115,130100,27787020,2840,2840,2840,2840,0
20241115,130000,27787020,2840,2840,2840,2840,0
20241115,125900,27787020,2840,2840,2840,2840,0
20241115,125800,27787020,2840,2840,2840,2840,0
20241115,125700,27787020,2840,2840,2840,2840,0
20241115,125600,27787020,2840,2840,2840,2840,0
20241115,125500,27787020,2840,2840,2840,2840,200
20241115,125400,27219020,2845,2845,2845,2845,0
20241115,125300,27219020,2845,2845,2845,2845,0
20241115,125200,27219020,2845,2845,2845,2845,0
20241115,125100,27219020,2845,2845,2845,2845,0
20241115,125000,27219020,2845,2845,2845,2845,1
20241115,124900,27216175,2825,2825,2825,2825,0
20241115,124800,27216175,2825,2830,2830,2825,24
20241115,124700,27148360,2850,2850,2850,2850,0
20241115,124600,27148360,2850,2850,2850,2850,0
20241115,124500,27148360,2850,2850,2850,2850,0
20241115,124400,27148360,2850,2850,2850,2850,1
20241115,124300,27145510,2830,2830,2830,2830,0
20241115,124200,27145510,2830,2845,2845,2830,62
20241115,124100,26969270,2845,2845,2845,2845,50
20241115,124000,26827020,2830,2835,2835,2825,140
20241115,123900,26430445,2835,2825,2835,2825,100
20241115,123800,26147215,2825,2825,2825,2825,10
20241115,123700,26118965,2830,2830,2830,2830,0
20241115,123600,26118965,2830,2830,2830,2830,0
20241115,123500,26118965,2830,2830,2830,2830,0
20241115,123400,26118965,2830,2830,2830,2830,0
20241115,123300,26118965,2830,2830,2830,2830,0
20241115,123200,26118965,2830,2830,2830,2830,0
20241115,123100,26118965,2830,2830,2830,2830,0
20241115,123000,26118965,2830,2830,2830,2830,0
20241115,122900,26118965,2830,2830,2830,2830,0
20241115,122800,26118965,2830,2830,2830,2830,0
20241115,122700,26118965,2830,2830,2830,2830,0
20241115,122600,26118965,2830,2805,2830,2805,34
20241115,122500,26023570,2805,2805,2805,2805,0
20241115,122400,26023570,2805,2805,2805,2805,0
20241115,122300,26023570,2805,2805,2805,2805,0
20241115,122200,26023570,2805,2805,2805,2805,0
20241115,122100,26023570,2805,2805,2805,2805,0
20241115,122000,26023570,2805,2805,2805,2805,0
20241115,121900,26023570,2805,2805,2805,2805,0
20241115,121800,26023570,2805,2805,2805,2805,0
20241115,121700,26023570,2805,2805,2805,2805,0
20241115,121600,26023570,2805,2805,2805,2805,0
20241115,121500,26023570,2805,2805,2805,2805,0
20241115,121400,26023570,2805,2805,2805,2805,0
20241115,121300,26023570,2805,2805,2805,2805,0
20241115,121200,26023570,2805,2805,2805,2805,0
20241115,121100,26023570,2805,2805,2805,2805,0
20241115,121000,26023570,2805,2805,2805,2805,0
20241115,120900,26023570,2805,2805,2805,2805,0
20241115,120800,26023570,2805,2805,2805,2805,0
20241115,120700,26023570,2805,2805,2805,2805,0
20241115,120600,26023570,2805,2805,2805,2805,0
20241115,120500,26023570,2805,2805,2805,2805,0
20241115,120400,26023570,2805,2805,2805,2805,0
20241115,120300,26023570,2805,2805,2805,2805,0
20241115,120200,26023570,2805,2805,2805,2805,0
20241115,120100,26023570,2805,2805,2805,2805,0
20241115,120000,26023570,2805,2805,2805,2805,0
20241115,115900,26023570,2805,2805,2805,2805,0
20241115,115800,26023570,2805,2805,2805,2805,0
20241115,115700,26023570,2805,2805,2805,2805,0
20241115,115600,26023570,2805,2805,2805,2805,0
20241115,115500,26023570,2805,2805,2805,2805,0
20241115,115400,26023570,2805,2805,2805,2805,2
20241115,115300,26017960,2805,2805,2805,2805,0
20241115,115200,26017960,2805,2805,2805,2805,0
20241115,115100,26017960,2805,2805,2805,2805,0
20241115,115000,26017960,2805,2805,2805,2805,0
20241115,114900,26017960,2805,2805,2805,2805,0
20241115,114800,26017960,2805,2805,2805,2805,0
20241115,114700,26017960,2805,2805,2805,2805,0
20241115,114600,26017960,2805,2805,2805,2805,0
20241115,114500,26017960,2805,2805,2805,2805,0
20241115,114400,26017960,2805,2805,2805,2805,0
20241115,114300,26017960,2805,2805,2805,2805,0
20241115,114200,26017960,2805,2805,2805,2805,0
20241115,114100,26017960,2805,2805,2805,2805,0
20241115,114000,26017960,2805,2805,2805,2805,0
20241115,113900,26017960,2805,2805,2805,2805,1
20241115,113800,26015155,2790,2790,2790,2790,3
20241115,113700,26006785,2805,2805,2805,2805,0
20241115,113600,26006785,2805,2805,2805,2805,0
20241115,113500,26006785,2805,2805,2805,2805,0
20241115,113400,26006785,2805,2805,2805,2805,0
20241115,113300,26006785,2805,2805,2805,2805,0
20241115,113200,26006785,2805,2805,2805,2805,0
20241115,113100,26006785,2805,2805,2805,2805,0
20241115,113000,26006785,2805,2805,2805,2805,1
20241115,112900,26003980,2790,2790,2790,2790,0
20241115,112800,26003980,2790,2820,2860,2790,330
20241115,112700,25076215,2820,2820,2820,2820,0
20241115,112600,25076215,2820,2820,2820,2820,0
20241115,112500,25076215,2820,2795,2830,2795,234
20241115,112400,24416745,2795,2795,2795,2795,0
20241115,112300,24416745,2795,2795,2795,2795,3
20241115,112200,24408360,2795,2795,2795,2795,0
20241115,112100,24408360,2795,2795,2795,2795,0
20241115,112000,24408360,2795,2795,2795,2795,0
20241115,111900,24408360,2795,2795,2795,2795,1
20241115,111800,24405565,2785,2785,2785,2785,1
20241115,111700,24402780,2795,2795,2795,2795,0
20241115,111600,24402780,2795,2795,2795,2795,0
20241115,111500,24402780,2795,2795,2795,2795,0
20241115,111400,24402780,2795,2795,2795,2795,0
20241115,111300,24402780,2795,2795,2795,2795,0
20241115,111200,24402780,2795,2795,2795,2795,0
20241115,111100,24402780,2795,2795,2795,2795,0
20241115,111000,24402780,2795,2795,2795,2795,0
20241115,110900,24402780,2795,2795,2795,2795,1
20241115,110800,24399985,2785,2785,2785,2785,2
20241115,110700,24394415,2810,2810,2810,2810,0
20241115,110600,24394415,2810,2810,2810,2810,0
20241115,110500,24394415,2810,2810,2810,2810,0
20241115,110400,24394415,2810,2810,2810,2810,0
20241115,110300,24394415,2810,2810,2810,2810,0
20241115,110200,24394415,2810,2810,2810,2810,0
20241115,110100,24394415,2810,2810,2810,2810,0
20241115,110000,24394415,2810,2810,2810,2810,0
20241115,105900,24394415,2810,2810,2810,2810,1
20241115,105800,24391605,2785,2790,2790,2785,7
20241115,105700,24372095,2825,2825,2825,2825,1
20241115,105600,24369270,2780,2780,2780,2780,0
20241115,105500,24369270,2780,2780,2780,2780,0
20241115,105400,24369270,2780,2810,2810,2780,371
20241115,105300,23328980,2815,2805,2820,2805,118
20241115,105200,22996380,2810,2810,2810,2810,0
20241115,105100,22996380,2810,2810,2810,2810,0
20241115,105000,22996380,2810,2810,2810,2810,0
20241115,104900,22996380,2810,2810,2810,2810,0
20241115,104800,22996380,2810,2810,2810,2810,0
20241115,104700,22996380,2810,2810,2810,2810,0
20241115,104600,22996380,2810,2810,2810,2810,0
20241115,104500,22996380,2810,2810,2810,2810,0
20241115,104400,22996380,2810,2810,2810,2810,0
20241115,104300,22996380,2810,2810,2810,2810,10
20241115,104200,22968280,2820,2820,2820,2820,0
20241115,104100,22968280,2820,2820,2820,2820,0
20241115,104000,22968280,2820,2820,2820,2820,0
20241115,103900,22968280,2820,2820,2820,2820,0
20241115,103800,22968280,2820,2820,2820,2820,0
20241115,103700,22968280,2820,2820,2820,2820,0
20241115,103600,22968280,2820,2820,2820,2820,0
20241115,103500,22968280,2820,2820,2820,2820,0
20241115,103400,22968280,2820,2820,2820,2820,0
20241115,103300,22968280,2820,2820,2820,2820,0
20241115,103200,22968280,2820,2820,2820,2820,0
20241115,103100,22968280,2820,2820,2820,2820,0
20241115,103000,22968280,2820,2820,2820,2820,0
20241115,102900,22968280,2820,2820,2820,2820,0
20241115,102800,22968280,2820,2820,2820,2820,0
20241115,102700,22968280,2820,2820,2820,2820,0
20241115,102600,22968280,2820,2820,2820,2820,0
20241115,102500,22968280,2820,2820,2820,2820,0
20241115,102400,22968280,2820,2820,2820,2820,0
20241115,102300,22968280,2820,2820,2820,2820,0
20241115,102200,22968280,2820,2820,2820,2820,0
20241115,102100,22968280,2820,2800,2820,2800,100
20241115,102000,22686860,2765,2765,2765,2765,0
20241115,101900,22686860,2765,2765,2765,2765,203
20241115,101800,22125565,2830,2765,2830,2765,500
20241115,101700,20729280,2760,2760,2760,2760,0
20241115,101600,20729280,2760,2780,2780,2760,99
20241115,101500,20455715,2780,2795,2880,2780,951
20241115,101400,17789160,2770,2785,2785,2770,186
20241115,101300,17272720,2835,2770,2835,2770,1000
20241115,101200,14463375,2760,2760,2760,2760,0
20241115,101100,14463375,2760,2760,2760,2760,0
20241115,101000,14463375,2760,2760,2760,2760,0
20241115,100900,14463375,2760,2760,2760,2760,9
20241115,100800,14438535,2750,2750,2750,2750,0
20241115,100700,14438535,2750,2750,2750,2750,200
20241115,100600,13888535,2775,2775,2775,2775,1
20241115,100500,13885760,2755,2780,2780,2755,334
20241115,100400,12962165,2820,2820,2820,2820,0
20241115,100300,12962165,2820,2820,2820,2820,0
20241115,100200,12962165,2820,2820,2820,2820,0
20241115,100100,12962165,2820,2820,2820,2820,0
20241115,100000,12962165,2820,2820,2820,2820,0
20241115,095900,12962165,2820,2815,2820,2815,146
20241115,095800,12550750,2790,2790,2790,2790,1
20241115,095700,12547960,2790,2785,2850,2785,408
20241115,095600,11403135,2785,2790,2790,2785,41
20241115,095500,11288945,2790,2800,2805,2790,238
20241115,095400,10624250,2815,2815,2815,2815,0
20241115,095300,10624250,2815,2815,2815,2815,142
20241115,095200,10224520,2825,2825,2825,2825,1
20241115,095100,10221695,2780,2795,2845,2780,313
20241115,095000,9345710,2795,2795,2795,2795,0
20241115,094900,9345710,2795,2795,2795,2795,144
20241115,094800,8943230,2775,2775,2775,2775,0
20241115,094700,8943230,2775,2775,2775,2775,0
20241115,094600,8943230,2775,2790,2800,2770,281
20241115,094500,8158420,2790,2790,2790,2790,0
20241115,094400,8158420,2790,2790,2790,2790,139
20241115,094300,7770610,2795,2795,2795,2795,0
20241115,094200,7770610,2795,2795,2795,2795,0
20241115,094100,7770610,2795,2795,2795,2795,0
20241115,094000,7770610,2795,2795,2795,2795,0
20241115,093900,7770610,2795,2795,2795,2795,0
20241115,093800,7770610,2795,2795,2795,2795,0
20241115,093700,7770610,2795,2795,2795,2795,0
20241115,093600,7770610,2795,2795,2795,2795,0
20241115,093500,7770610,2795,2795,2795,2795,0
20241115,093400,7770610,2795,2790,2795,2790,105
20241115,093300,7477370,2780,2780,2780,2780,2
20241115,093200,7471810,2790,2800,2800,2790,88
20241115,093100,7225710,2800,2815,2815,2800,447
20241115,093000,5972595,2815,2815,2815,2815,0
20241115,092900,5972595,2815,2815,2815,2815,102
20241115,092800,5685465,2805,2815,2815,2805,79
20241115,092700,5463800,2815,2820,2880,2810,374
20241115,092600,4407460,2865,2865,2865,2865,0
20241115,092500,4407460,2865,2825,2865,2825,101
20241115,092400,4118135,2805,2815,2830,2805,85
20241115,092300,3878145,2830,2830,2830,2830,100
20241115,092200,3595145,2835,2835,2835,2835,0
20241115,092100,3595145,2835,2835,2835,2835,0
20241115,092000,3595145,2835,2835,2835,2835,0
20241115,091900,3595145,2835,2835,2835,2835,0
20241115,091800,3595145,2835,2835,2835,2835,1
20241115,091700,3592310,2815,2815,2815,2815,1
20241115,091600,3589495,2830,2840,2845,2830,142
20241115,091500,3186050,2845,2825,2845,2825,2
20241115,091400,3180380,2805,2850,2860,2805,342
20241115,091300,2213700,2810,2810,2810,2810,180
20241115,091200,1707900,2875,2875,2875,2875,0
20241115,091100,1707900,2875,2820,2875,2820,214
20241115,091000,1103315,2820,2820,2820,2820,109
20241115,090900,795935,2885,2840,2885,2825,175
20241115,090800,298815,2885,2885,2885,2885,0
20241115,090700,298815,2885,2885,2885,2885,0
20241115,090600,298815,2885,2885,2885,2885,0
20241115,090500,298815,2885,2885,2885,2885,0
20241115,090400,298815,2885,2885,2885,2885,1
20241115,090300,295930,2875,2870,2875,2870,100
20241115,090200,8580,2860,2860,2860,2860,0
20241115,090100,8580,2860,2860,2860,2860,0
20241115,090000,8580,2860,2860,2860,2860,3