KissMeData/238120/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,204300,107233185,2880,2880,2880,2880,348
20241118,204200,107233185,2880,2880,2880,2880,0
20241118,204100,107233185,2880,2880,2880,2880,0
20241118,204000,107233185,2880,2880,2880,2880,0
20241118,203900,107233185,2880,2880,2880,2880,0
20241118,203800,107233185,2880,2880,2880,2880,0
20241118,203700,107233185,2880,2880,2880,2880,0
20241118,203600,107233185,2880,2880,2880,2880,0
20241118,203500,107233185,2880,2880,2880,2880,0
20241118,203400,107233185,2880,2880,2880,2880,0
20241118,203300,107233185,2880,2880,2880,2880,0
20241118,203200,107233185,2880,2880,2880,2880,0
20241118,203100,107233185,2880,2880,2880,2880,0
20241118,203000,107233185,2880,2880,2880,2880,0
20241118,202900,107233185,2880,2880,2880,2880,0
20241118,202800,107233185,2880,2880,2880,2880,0
20241118,202700,107233185,2880,2880,2880,2880,0
20241118,202600,107233185,2880,2880,2880,2880,0
20241118,202500,107233185,2880,2880,2880,2880,0
20241118,202400,107233185,2880,2880,2880,2880,0
20241118,202300,107233185,2880,2880,2880,2880,0
20241118,202200,107233185,2880,2880,2880,2880,0
20241118,202100,107233185,2880,2880,2880,2880,0
20241118,202000,107233185,2880,2880,2880,2880,0
20241118,201900,107233185,2880,2880,2880,2880,0
20241118,201800,107233185,2880,2880,2880,2880,0
20241118,201700,107233185,2880,2880,2880,2880,0
20241118,201600,107233185,2880,2880,2880,2880,0
20241118,201500,107233185,2880,2880,2880,2880,0
20241118,201400,107233185,2880,2880,2880,2880,0
20241118,201300,107233185,2880,2880,2880,2880,348
20241118,201200,107233185,2880,2880,2880,2880,0
20241118,201100,107233185,2880,2880,2880,2880,0
20241118,201000,107233185,2880,2880,2880,2880,0
20241118,200900,107233185,2880,2880,2880,2880,0
20241118,200800,107233185,2880,2880,2880,2880,0
20241118,200700,107233185,2880,2880,2880,2880,0
20241118,200600,107233185,2880,2880,2880,2880,0
20241118,200500,107233185,2880,2880,2880,2880,0
20241118,200400,107233185,2880,2880,2880,2880,0
20241118,200300,107233185,2880,2880,2880,2880,0
20241118,200200,107233185,2880,2880,2880,2880,0
20241118,200100,107233185,2880,2880,2880,2880,0
20241118,200000,107233185,2880,2880,2880,2880,0
20241118,195900,107233185,2880,2880,2880,2880,0
20241118,195800,107233185,2880,2880,2880,2880,0
20241118,195700,107233185,2880,2880,2880,2880,0
20241118,195600,107233185,2880,2880,2880,2880,0
20241118,195500,107233185,2880,2880,2880,2880,0
20241118,195400,107233185,2880,2880,2880,2880,0
20241118,195300,107233185,2880,2880,2880,2880,0
20241118,195200,107233185,2880,2880,2880,2880,0
20241118,195100,107233185,2880,2880,2880,2880,0
20241118,195000,107233185,2880,2880,2880,2880,0
20241118,194900,107233185,2880,2880,2880,2880,0
20241118,194800,107233185,2880,2880,2880,2880,0
20241118,194700,107233185,2880,2880,2880,2880,0
20241118,194600,107233185,2880,2880,2880,2880,0
20241118,194500,107233185,2880,2880,2880,2880,0
20241118,194400,107233185,2880,2880,2880,2880,0
20241118,194300,107233185,2880,2880,2880,2880,348
20241118,194200,107233185,2880,2880,2880,2880,0
20241118,194100,107233185,2880,2880,2880,2880,0
20241118,194000,107233185,2880,2880,2880,2880,0
20241118,193900,107233185,2880,2880,2880,2880,0
20241118,193800,107233185,2880,2880,2880,2880,0
20241118,193700,107233185,2880,2880,2880,2880,0
20241118,193600,107233185,2880,2880,2880,2880,0
20241118,193500,107233185,2880,2880,2880,2880,0
20241118,193400,107233185,2880,2880,2880,2880,0
20241118,193300,107233185,2880,2880,2880,2880,0
20241118,193200,107233185,2880,2880,2880,2880,0
20241118,193100,107233185,2880,2880,2880,2880,0
20241118,193000,107233185,2880,2880,2880,2880,0
20241118,192900,107233185,2880,2880,2880,2880,0
20241118,192800,107233185,2880,2880,2880,2880,0
20241118,192700,107233185,2880,2880,2880,2880,0
20241118,192600,107233185,2880,2880,2880,2880,0
20241118,192500,107233185,2880,2880,2880,2880,0
20241118,192400,107233185,2880,2880,2880,2880,0
20241118,192300,107233185,2880,2880,2880,2880,0
20241118,192200,107233185,2880,2880,2880,2880,0
20241118,192100,107233185,2880,2880,2880,2880,0
20241118,192000,107233185,2880,2880,2880,2880,0
20241118,191900,107233185,2880,2880,2880,2880,0
20241118,191800,107233185,2880,2880,2880,2880,0
20241118,191700,107233185,2880,2880,2880,2880,0
20241118,191600,107233185,2880,2880,2880,2880,0
20241118,191500,107233185,2880,2880,2880,2880,0
20241118,191400,107233185,2880,2880,2880,2880,0
20241118,191300,107233185,2880,2880,2880,2880,348
20241118,191200,107233185,2880,2880,2880,2880,0
20241118,191100,107233185,2880,2880,2880,2880,0
20241118,191000,107233185,2880,2880,2880,2880,0
20241118,190900,107233185,2880,2880,2880,2880,0
20241118,190800,107233185,2880,2880,2880,2880,0
20241118,190700,107233185,2880,2880,2880,2880,0
20241118,190600,107233185,2880,2880,2880,2880,0
20241118,190500,107233185,2880,2880,2880,2880,0
20241118,190400,107233185,2880,2880,2880,2880,0
20241118,190300,107233185,2880,2880,2880,2880,0
20241118,190200,107233185,2880,2880,2880,2880,0
20241118,190100,107233185,2880,2880,2880,2880,0
20241118,190000,107233185,2880,2880,2880,2880,0
20241118,185900,107233185,2880,2880,2880,2880,0
20241118,185800,107233185,2880,2880,2880,2880,0
20241118,185700,107233185,2880,2880,2880,2880,0
20241118,185600,107233185,2880,2880,2880,2880,0
20241118,185500,107233185,2880,2880,2880,2880,0
20241118,185400,107233185,2880,2880,2880,2880,0
20241118,185300,107233185,2880,2880,2880,2880,0
20241118,185200,107233185,2880,2880,2880,2880,0
20241118,185100,107233185,2880,2880,2880,2880,0
20241118,185000,107233185,2880,2880,2880,2880,0
20241118,184900,107233185,2880,2880,2880,2880,0
20241118,184800,107233185,2880,2880,2880,2880,0
20241118,184700,107233185,2880,2880,2880,2880,0
20241118,184600,107233185,2880,2880,2880,2880,0
20241118,184500,107233185,2880,2880,2880,2880,0
20241118,184400,107233185,2880,2880,2880,2880,0
20241118,184300,107233185,2880,2880,2880,2880,348
20241118,184200,107233185,2880,2880,2880,2880,0
20241118,184100,107233185,2880,2880,2880,2880,0
20241118,184000,107233185,2880,2880,2880,2880,0
20241118,183900,107233185,2880,2880,2880,2880,0
20241118,183800,107233185,2880,2880,2880,2880,0
20241118,183700,107233185,2880,2880,2880,2880,0
20241118,183600,107233185,2880,2880,2880,2880,0
20241118,183500,107233185,2880,2880,2880,2880,0
20241118,183400,107233185,2880,2880,2880,2880,0
20241118,183300,107233185,2880,2880,2880,2880,0
20241118,183200,107233185,2880,2880,2880,2880,0
20241118,183100,107233185,2880,2880,2880,2880,0
20241118,183000,107233185,2880,2880,2880,2880,0
20241118,182900,107233185,2880,2880,2880,2880,0
20241118,182800,107233185,2880,2880,2880,2880,0
20241118,182700,107233185,2880,2880,2880,2880,0
20241118,182600,107233185,2880,2880,2880,2880,0
20241118,182500,107233185,2880,2880,2880,2880,0
20241118,182400,107233185,2880,2880,2880,2880,0
20241118,182300,107233185,2880,2880,2880,2880,0
20241118,182200,107233185,2880,2880,2880,2880,0
20241118,182100,107233185,2880,2880,2880,2880,0
20241118,182000,107233185,2880,2880,2880,2880,0
20241118,181900,107233185,2880,2880,2880,2880,0
20241118,181800,107233185,2880,2880,2880,2880,0
20241118,181700,107233185,2880,2880,2880,2880,0
20241118,181600,107233185,2880,2880,2880,2880,0
20241118,181500,107233185,2880,2880,2880,2880,0
20241118,181400,107233185,2880,2880,2880,2880,0
20241118,181300,107233185,2880,2880,2880,2880,348
20241118,181200,107233185,2880,2880,2880,2880,0
20241118,181100,107233185,2880,2880,2880,2880,0
20241118,181000,107233185,2880,2880,2880,2880,0
20241118,180900,107233185,2880,2880,2880,2880,0
20241118,180800,107233185,2880,2880,2880,2880,0
20241118,180700,107233185,2880,2880,2880,2880,0
20241118,180600,107233185,2880,2880,2880,2880,0
20241118,180500,107233185,2880,2880,2880,2880,0
20241118,180400,107233185,2880,2880,2880,2880,0
20241118,180300,107233185,2880,2880,2880,2880,0
20241118,180200,107233185,2880,2880,2880,2880,0
20241118,180100,107233185,2880,2880,2880,2880,0
20241118,180000,107233185,2880,2880,2880,2880,0
20241118,175900,107233185,2880,2880,2880,2880,0
20241118,175800,107233185,2880,2880,2880,2880,0
20241118,175700,107233185,2880,2880,2880,2880,0
20241118,175600,107233185,2880,2880,2880,2880,0
20241118,175500,107233185,2880,2880,2880,2880,0
20241118,175400,107233185,2880,2880,2880,2880,0
20241118,175300,107233185,2880,2880,2880,2880,0
20241118,175200,107233185,2880,2880,2880,2880,0
20241118,175100,107233185,2880,2880,2880,2880,0
20241118,175000,107233185,2880,2880,2880,2880,0
20241118,174900,107233185,2880,2880,2880,2880,0
20241118,174800,107233185,2880,2880,2880,2880,0
20241118,174700,107233185,2880,2880,2880,2880,0
20241118,174600,107233185,2880,2880,2880,2880,0
20241118,174500,107233185,2880,2880,2880,2880,0
20241118,174400,107233185,2880,2880,2880,2880,0
20241118,174300,107233185,2880,2880,2880,2880,348
20241118,174200,107233185,2880,2880,2880,2880,0
20241118,174100,107233185,2880,2880,2880,2880,0
20241118,174000,107233185,2880,2880,2880,2880,0
20241118,173900,107233185,2880,2880,2880,2880,0
20241118,173800,107233185,2880,2880,2880,2880,0
20241118,173700,107233185,2880,2880,2880,2880,0
20241118,173600,107233185,2880,2880,2880,2880,0
20241118,173500,107233185,2880,2880,2880,2880,0
20241118,173400,107233185,2880,2880,2880,2880,0
20241118,173300,107233185,2880,2880,2880,2880,0
20241118,173200,107233185,2880,2880,2880,2880,0
20241118,173100,107233185,2880,2880,2880,2880,0
20241118,173000,107233185,2880,2880,2880,2880,0
20241118,172900,107233185,2880,2880,2880,2880,0
20241118,172800,107233185,2880,2880,2880,2880,0
20241118,172700,107233185,2880,2880,2880,2880,0
20241118,172600,107233185,2880,2880,2880,2880,0
20241118,172500,107233185,2880,2880,2880,2880,0
20241118,172400,107233185,2880,2880,2880,2880,0
20241118,172300,107233185,2880,2880,2880,2880,0
20241118,172200,107233185,2880,2880,2880,2880,0
20241118,172100,107233185,2880,2880,2880,2880,0
20241118,172000,107233185,2880,2880,2880,2880,0
20241118,171900,107233185,2880,2880,2880,2880,0
20241118,171800,107233185,2880,2880,2880,2880,0
20241118,171700,107233185,2880,2880,2880,2880,0
20241118,171600,107233185,2880,2880,2880,2880,0
20241118,171500,107233185,2880,2880,2880,2880,0
20241118,171400,107233185,2880,2880,2880,2880,0
20241118,171300,107233185,2880,2880,2880,2880,348
20241118,171200,107233185,2880,2880,2880,2880,0
20241118,171100,107233185,2880,2880,2880,2880,0
20241118,171000,107233185,2880,2880,2880,2880,0
20241118,170900,107233185,2880,2880,2880,2880,0
20241118,170800,107233185,2880,2880,2880,2880,0
20241118,170700,107233185,2880,2880,2880,2880,0
20241118,170600,107233185,2880,2880,2880,2880,0
20241118,170500,107233185,2880,2880,2880,2880,0
20241118,170400,107233185,2880,2880,2880,2880,0
20241118,170300,107233185,2880,2880,2880,2880,0
20241118,170200,107233185,2880,2880,2880,2880,0
20241118,170100,107233185,2880,2880,2880,2880,0
20241118,170000,107233185,2880,2880,2880,2880,0
20241118,165900,107233185,2880,2880,2880,2880,0
20241118,165800,107233185,2880,2880,2880,2880,0
20241118,165700,107233185,2880,2880,2880,2880,0
20241118,165600,107233185,2880,2880,2880,2880,0
20241118,165500,107233185,2880,2880,2880,2880,0
20241118,165400,107233185,2880,2880,2880,2880,0
20241118,165300,107233185,2880,2880,2880,2880,0
20241118,165200,107233185,2880,2880,2880,2880,0
20241118,165100,107233185,2880,2880,2880,2880,0
20241118,165000,107233185,2880,2880,2880,2880,0
20241118,164900,107233185,2880,2880,2880,2880,0
20241118,164800,107233185,2880,2880,2880,2880,0
20241118,164700,107233185,2880,2880,2880,2880,0
20241118,164600,107233185,2880,2880,2880,2880,0
20241118,164500,107233185,2880,2880,2880,2880,0
20241118,164400,107233185,2880,2880,2880,2880,0
20241118,164300,107233185,2880,2880,2880,2880,348
20241118,164200,107233185,2880,2880,2880,2880,0
20241118,164100,107233185,2880,2880,2880,2880,0
20241118,164000,107233185,2880,2880,2880,2880,0
20241118,163900,107233185,2880,2880,2880,2880,0
20241118,163800,107233185,2880,2880,2880,2880,0
20241118,163700,107233185,2880,2880,2880,2880,0
20241118,163600,107233185,2880,2880,2880,2880,0
20241118,163500,107233185,2880,2880,2880,2880,0
20241118,163400,107233185,2880,2880,2880,2880,0
20241118,163300,107233185,2880,2880,2880,2880,0
20241118,163200,107233185,2880,2880,2880,2880,0
20241118,163100,107233185,2880,2880,2880,2880,0
20241118,163000,107233185,2880,2880,2880,2880,0
20241118,162900,107233185,2880,2880,2880,2880,0
20241118,162800,107233185,2880,2880,2880,2880,0
20241118,162700,107233185,2880,2880,2880,2880,0
20241118,162600,107233185,2880,2880,2880,2880,0
20241118,162500,107233185,2880,2880,2880,2880,0
20241118,162400,107233185,2880,2880,2880,2880,0
20241118,162300,107233185,2880,2880,2880,2880,0
20241118,162200,107233185,2880,2880,2880,2880,0
20241118,162100,107233185,2880,2880,2880,2880,0
20241118,162000,107233185,2880,2880,2880,2880,0
20241118,161900,107233185,2880,2880,2880,2880,0
20241118,161800,107233185,2880,2880,2880,2880,0
20241118,161700,107233185,2880,2880,2880,2880,0
20241118,161600,107233185,2880,2880,2880,2880,0
20241118,161500,107233185,2880,2880,2880,2880,0
20241118,161400,107233185,2880,2880,2880,2880,0
20241118,161300,107233185,2880,2880,2880,2880,348
20241118,161200,107233185,2880,2880,2880,2880,0
20241118,161100,107233185,2880,2880,2880,2880,0
20241118,161000,107233185,2880,2880,2880,2880,0
20241118,160900,107233185,2880,2880,2880,2880,0
20241118,160800,107233185,2880,2880,2880,2880,0
20241118,160700,107233185,2880,2880,2880,2880,0
20241118,160600,107233185,2880,2880,2880,2880,0
20241118,160500,107233185,2880,2880,2880,2880,0
20241118,160400,107233185,2880,2880,2880,2880,0
20241118,160300,107233185,2880,2880,2880,2880,0
20241118,160200,107233185,2880,2880,2880,2880,0
20241118,160100,107233185,2880,2880,2880,2880,0
20241118,160000,107233185,2880,2880,2880,2880,0
20241118,155900,107233185,2880,2880,2880,2880,0
20241118,155800,107233185,2880,2880,2880,2880,0
20241118,155700,107233185,2880,2880,2880,2880,0
20241118,155600,107233185,2880,2880,2880,2880,0
20241118,155500,107233185,2880,2880,2880,2880,0
20241118,155400,107233185,2880,2880,2880,2880,0
20241118,155300,107233185,2880,2880,2880,2880,0
20241118,155200,107233185,2880,2880,2880,2880,0
20241118,155100,107233185,2880,2880,2880,2880,0
20241118,155000,107233185,2880,2880,2880,2880,0
20241118,154900,107233185,2880,2880,2880,2880,0
20241118,154800,107233185,2880,2880,2880,2880,0
20241118,154700,107233185,2880,2880,2880,2880,0
20241118,154600,107233185,2880,2880,2880,2880,0
20241118,154500,107233185,2880,2880,2880,2880,0
20241118,154400,107233185,2880,2880,2880,2880,0
20241118,154300,107233185,2880,2880,2880,2880,348
20241118,154200,107233185,2880,2880,2880,2880,0
20241118,154100,107233185,2880,2880,2880,2880,0
20241118,154000,107233185,2880,2880,2880,2880,0
20241118,153900,107233185,2880,2880,2880,2880,0
20241118,153800,107233185,2880,2880,2880,2880,0
20241118,153700,107233185,2880,2880,2880,2880,0
20241118,153600,107233185,2880,2880,2880,2880,0
20241118,153500,107233185,2880,2880,2880,2880,0
20241118,153400,107233185,2880,2880,2880,2880,0
20241118,153300,107233185,2880,2880,2880,2880,0
20241118,153200,107233185,2880,2880,2880,2880,0
20241118,153100,107233185,2880,2880,2880,2880,0
20241118,153000,107233185,2880,2880,2880,2880,348
20241118,152900,106230945,2855,2855,2855,2855,0
20241118,152800,106230945,2855,2855,2855,2855,0
20241118,152700,106230945,2855,2855,2855,2855,0
20241118,152600,106230945,2855,2855,2855,2855,0
20241118,152500,106230945,2855,2855,2855,2855,0
20241118,152400,106230945,2855,2855,2855,2855,0
20241118,152300,106230945,2855,2855,2855,2855,0
20241118,152200,106230945,2855,2855,2855,2855,0
20241118,152100,106230945,2855,2855,2855,2855,0
20241118,152000,106230945,2855,2855,2855,2855,0
20241118,151900,106230945,2855,2855,2855,2855,303
20241118,151800,105365880,2855,2855,2855,2855,0
20241118,151700,105365880,2855,2855,2855,2855,0
20241118,151600,105365880,2855,2855,2855,2855,35
20241118,151500,105265955,2835,2835,2835,2835,13
20241118,151400,105229100,2855,2855,2855,2855,0
20241118,151300,105229100,2855,2855,2855,2855,86
20241118,151200,104983570,2835,2835,2835,2835,3
20241118,151100,104975065,2870,2870,2870,2870,0
20241118,151000,104975065,2870,2870,2870,2870,200
20241118,150900,104401065,2880,2880,2880,2880,0
20241118,150800,104401065,2880,2880,2880,2880,0
20241118,150700,104401065,2880,2880,2880,2880,0
20241118,150600,104401065,2880,2880,2880,2880,0
20241118,150500,104401065,2880,2880,2880,2880,0
20241118,150400,104401065,2880,2880,2880,2880,0
20241118,150300,104401065,2880,2880,2880,2880,0
20241118,150200,104401065,2880,2880,2880,2880,0
20241118,150100,104401065,2880,2880,2880,2880,0
20241118,150000,104401065,2880,2880,2880,2880,0
20241118,145900,104401065,2880,2880,2880,2880,0
20241118,145800,104401065,2880,2880,2880,2880,0
20241118,145700,104401065,2880,2880,2880,2880,0
20241118,145600,104401065,2880,2880,2880,2880,0
20241118,145500,104401065,2880,2840,2880,2840,71
20241118,145400,104199275,2830,2830,2830,2830,60
20241118,145300,104029475,2815,2815,2815,2815,0
20241118,145200,104029475,2815,2815,2815,2815,10
20241118,145100,104001325,2845,2845,2845,2845,0
20241118,145000,104001325,2845,2845,2845,2845,0
20241118,144900,104001325,2845,2845,2845,2845,0
20241118,144800,104001325,2845,2845,2845,2845,0
20241118,144700,104001325,2845,2845,2845,2845,200
20241118,144600,103432325,2855,2855,2855,2855,0
20241118,144500,103432325,2855,2855,2855,2855,100
20241118,144400,103146825,2890,2890,2890,2890,0
20241118,144300,103146825,2890,2890,2890,2890,0
20241118,144200,103146825,2890,2890,2890,2890,0
20241118,144100,103146825,2890,2890,2890,2890,0
20241118,144000,103146825,2890,2890,2890,2890,0
20241118,143900,103146825,2890,2890,2890,2890,0
20241118,143800,103146825,2890,2890,2890,2890,0
20241118,143700,103146825,2890,2890,2890,2890,0
20241118,143600,103146825,2890,2890,2890,2890,0
20241118,143500,103146825,2890,2835,2890,2835,109
20241118,143400,102836815,2810,2825,2840,2810,138
20241118,143300,102446860,2825,2825,2825,2825,25
20241118,143200,102376235,2825,2815,2825,2815,144
20241118,143100,101969975,2815,2815,2815,2815,0
20241118,143000,101969975,2815,2815,2815,2815,0
20241118,142900,101969975,2815,2815,2815,2815,0
20241118,142800,101969975,2815,2805,2815,2805,114
20241118,142700,101649205,2825,2825,2825,2825,0
20241118,142600,101649205,2825,2825,2825,2825,0
20241118,142500,101649205,2825,2825,2825,2825,1
20241118,142400,101646380,2825,2835,2835,2810,844
20241118,142300,99256930,2835,2835,2835,2835,0
20241118,142200,99256930,2835,2835,2835,2835,0
20241118,142100,99256930,2835,2840,2840,2835,62
20241118,142000,99081150,2855,2855,2855,2855,0
20241118,141900,99081150,2855,2855,2855,2855,0
20241118,141800,99081150,2855,2855,2855,2855,0
20241118,141700,99081150,2855,2855,2855,2855,0
20241118,141600,99081150,2855,2860,2925,2855,467
20241118,141500,97744325,2860,2860,2860,2860,0
20241118,141400,97744325,2860,2860,2860,2860,0
20241118,141300,97744325,2860,2860,2860,2860,0
20241118,141200,97744325,2860,2860,2860,2860,0
20241118,141100,97744325,2860,2860,2860,2860,0
20241118,141000,97744325,2860,2860,2860,2860,0
20241118,140900,97744325,2860,2860,2860,2860,0
20241118,140800,97744325,2860,2860,2860,2860,0
20241118,140700,97744325,2860,2860,2860,2860,0
20241118,140600,97744325,2860,2860,2860,2860,0
20241118,140500,97744325,2860,2860,2860,2860,0
20241118,140400,97744325,2860,2860,2860,2860,0
20241118,140300,97744325,2860,2860,2860,2860,0
20241118,140200,97744325,2860,2860,2860,2860,0
20241118,140100,97744325,2860,2860,2860,2860,0
20241118,140000,97744325,2860,2860,2860,2860,0
20241118,135900,97744325,2860,2850,2860,2850,100
20241118,135800,97458815,2855,2855,2855,2855,0
20241118,135700,97458815,2855,2855,2855,2855,0
20241118,135600,97458815,2855,2855,2855,2855,0
20241118,135500,97458815,2855,2855,2855,2855,0
20241118,135400,97458815,2855,2855,2855,2855,0
20241118,135300,97458815,2855,2855,2855,2855,0
20241118,135200,97458815,2855,2855,2855,2855,0
20241118,135100,97458815,2855,2855,2855,2855,0
20241118,135000,97458815,2855,2855,2855,2855,0
20241118,134900,97458815,2855,2855,2855,2855,0
20241118,134800,97458815,2855,2855,2855,2855,0
20241118,134700,97458815,2855,2855,2855,2855,0
20241118,134600,97458815,2855,2855,2855,2855,0
20241118,134500,97458815,2855,2855,2855,2855,0
20241118,134400,97458815,2855,2855,2855,2855,0
20241118,134300,97458815,2855,2855,2855,2855,0
20241118,134200,97458815,2855,2855,2855,2855,2
20241118,134100,97453105,2855,2855,2855,2855,0
20241118,134000,97453105,2855,2855,2855,2855,0
20241118,133900,97453105,2855,2855,2855,2855,0
20241118,133800,97453105,2855,2855,2855,2855,0
20241118,133700,97453105,2855,2850,2855,2850,200
20241118,133600,96882545,2850,2830,2850,2830,2
20241118,133500,96876865,2855,2855,2855,2855,0
20241118,133400,96876865,2855,2855,2855,2855,0
20241118,133300,96876865,2855,2855,2855,2855,0
20241118,133200,96876865,2855,2855,2855,2855,0
20241118,133100,96876865,2855,2855,2855,2855,0
20241118,133000,96876865,2855,2855,2855,2855,0
20241118,132900,96876865,2855,2855,2855,2855,0
20241118,132800,96876865,2855,2855,2855,2855,0
20241118,132700,96876865,2855,2855,2855,2855,0
20241118,132600,96876865,2855,2855,2855,2855,0
20241118,132500,96876865,2855,2850,2855,2850,203
20241118,132400,96298050,2850,2850,2850,2850,0
20241118,132300,96298050,2850,2830,2850,2830,2
20241118,132200,96292370,2830,2830,2830,2830,0
20241118,132100,96292370,2830,2830,2830,2830,0
20241118,132000,96292370,2830,2830,2830,2830,0
20241118,131900,96292370,2830,2830,2830,2830,0
20241118,131800,96292370,2830,2830,2830,2830,0
20241118,131700,96292370,2830,2830,2830,2830,13
20241118,131600,96255580,2830,2830,2830,2830,49
20241118,131500,96116910,2860,2860,2860,2860,0
20241118,131400,96116910,2860,2860,2860,2860,0
20241118,131300,96116910,2860,2860,2860,2860,0
20241118,131200,96116910,2860,2860,2860,2860,0
20241118,131100,96116910,2860,2860,2860,2860,0
20241118,131000,96116910,2860,2860,2860,2860,0
20241118,130900,96116910,2860,2860,2860,2860,0
20241118,130800,96116910,2860,2860,2860,2860,0
20241118,130700,96116910,2860,2860,2860,2860,0
20241118,130600,96116910,2860,2860,2860,2860,0
20241118,130500,96116910,2860,2860,2860,2860,0
20241118,130400,96116910,2860,2860,2860,2860,0
20241118,130300,96116910,2860,2820,2860,2800,200
20241118,130200,95550620,2845,2830,2845,2825,210
20241118,130100,94954905,2845,2830,2845,2830,2
20241118,130000,94949230,2840,2840,2840,2840,0
20241118,125900,94949230,2840,2840,2840,2840,3
20241118,125800,94940710,2845,2845,2845,2845,0
20241118,125700,94940710,2845,2855,2855,2845,122
20241118,125600,94593065,2860,2860,2860,2860,0
20241118,125500,94593065,2860,2860,2860,2860,0
20241118,125400,94593065,2860,2875,2875,2860,55
20241118,125300,94435035,2875,2875,2875,2875,0
20241118,125200,94435035,2875,2875,2875,2875,10
20241118,125100,94406285,2890,2890,2890,2890,1
20241118,125000,94403395,2875,2875,2875,2875,0
20241118,124900,94403395,2875,2875,2875,2875,0
20241118,124800,94403395,2875,2880,2880,2875,2015
20241118,124700,88601680,2880,2880,2880,2880,0
20241118,124600,88601680,2880,2880,2880,2880,0
20241118,124500,88601680,2880,2880,2880,2880,0
20241118,124400,88601680,2880,2880,2880,2880,0
20241118,124300,88601680,2880,2880,2880,2880,0
20241118,124200,88601680,2880,2880,2880,2880,3
20241118,124100,88593040,2880,2880,2880,2880,100
20241118,124000,88305040,2890,2890,2890,2890,0
20241118,123900,88305040,2890,2890,2890,2890,0
20241118,123800,88305040,2890,2890,2890,2890,0
20241118,123700,88305040,2890,2890,2890,2890,0
20241118,123600,88305040,2890,2890,2890,2890,0
20241118,123500,88305040,2890,2890,2890,2890,0
20241118,123400,88305040,2890,2890,2890,2890,0
20241118,123300,88305040,2890,2890,2890,2890,0
20241118,123200,88305040,2890,2880,2890,2880,20
20241118,123100,88247430,2890,2890,2890,2890,1
20241118,123000,88244540,2890,2890,2890,2890,0
20241118,122900,88244540,2890,2890,2890,2890,0
20241118,122800,88244540,2890,2890,2890,2890,0
20241118,122700,88244540,2890,2890,2890,2890,0
20241118,122600,88244540,2890,2890,2890,2890,0
20241118,122500,88244540,2890,2890,2890,2890,0
20241118,122400,88244540,2890,2890,2890,2890,0
20241118,122300,88244540,2890,2890,2890,2890,0
20241118,122200,88244540,2890,2880,2890,2880,6
20241118,122100,88227250,2890,2890,2890,2890,0
20241118,122000,88227250,2890,2890,2890,2890,0
20241118,121900,88227250,2890,2890,2890,2880,63
20241118,121800,88045790,2880,2880,2880,2880,0
20241118,121700,88045790,2880,2880,2880,2880,0
20241118,121600,88045790,2880,2880,2880,2880,0
20241118,121500,88045790,2880,2880,2880,2880,0
20241118,121400,88045790,2880,2880,2880,2880,0
20241118,121300,88045790,2880,2880,2880,2880,26
20241118,121200,87970910,2880,2880,2880,2880,11
20241118,121100,87939230,2880,2880,2880,2880,0
20241118,121000,87939230,2880,2880,2880,2880,0
20241118,120900,87939230,2880,2885,2890,2880,1324
20241118,120800,84114775,2880,2880,2880,2880,1000
20241118,120700,81234775,2885,2885,2885,2885,0
20241118,120600,81234775,2885,2885,2885,2885,0
20241118,120500,81234775,2885,2885,2885,2885,0
20241118,120400,81234775,2885,2885,2885,2885,586
20241118,120300,79544165,2880,2880,2880,2880,0
20241118,120200,79544165,2880,2885,2885,2880,125
20241118,120100,79183665,2880,2880,2880,2880,0
20241118,120000,79183665,2880,2880,2880,2880,0
20241118,115900,79183665,2880,2880,2880,2880,135
20241118,115800,78794865,2880,2880,2880,2880,0
20241118,115700,78794865,2880,2880,2880,2880,0
20241118,115600,78794865,2880,2880,2880,2880,0
20241118,115500,78794865,2880,2880,2880,2880,0
20241118,115400,78794865,2880,2880,2880,2880,0
20241118,115300,78794865,2880,2885,2885,2880,928
20241118,115200,76118475,2885,2885,2885,2885,7
20241118,115100,76098280,2890,2890,2890,2890,0
20241118,115000,76098280,2890,2890,2890,2890,0
20241118,114900,76098280,2890,2890,2890,2890,0
20241118,114800,76098280,2890,2885,2890,2885,355
20241118,114700,75074100,2890,2890,2890,2890,0
20241118,114600,75074100,2890,2890,2890,2890,3
20241118,114500,75065430,2890,2890,2890,2890,0
20241118,114400,75065430,2890,2890,2890,2890,1
20241118,114300,75062540,2890,2890,2890,2890,59
20241118,114200,74892030,2890,2890,2890,2890,0
20241118,114100,74892030,2890,2890,2890,2890,0
20241118,114000,74892030,2890,2890,2890,2890,1
20241118,113900,74889140,2890,2890,2890,2890,0
20241118,113800,74889140,2890,2890,2890,2890,55
20241118,113700,74730190,2895,2895,2895,2895,1
20241118,113600,74727295,2895,2895,2895,2895,2
20241118,113500,74721505,2895,2880,2895,2880,478
20241118,113400,73339300,2895,2890,2895,2890,222
20241118,113300,72696720,2880,2880,2880,2880,44
20241118,113200,72570000,2880,2895,2895,2880,1348
20241118,113100,68675325,2900,2930,2930,2895,8420
20241118,113000,44172995,2935,2935,2935,2935,1
20241118,112900,44170060,2935,2935,2935,2935,0
20241118,112800,44170060,2935,2935,2935,2935,0
20241118,112700,44170060,2935,2935,2935,2935,0
20241118,112600,44170060,2935,2930,2935,2915,125
20241118,112500,43804005,2930,2930,2930,2930,0
20241118,112400,43804005,2930,2925,2930,2925,2
20241118,112300,43798150,2930,2930,2930,2930,0
20241118,112200,43798150,2930,2920,2930,2905,1762
20241118,112100,38649995,2920,2920,2920,2920,2
20241118,112000,38644155,2905,2905,2905,2905,2280
20241118,111900,32020755,2905,2905,2905,2905,2
20241118,111800,32014945,2915,2915,2915,2915,0
20241118,111700,32014945,2915,2915,2915,2915,1
20241118,111600,32012030,2910,2910,2910,2910,1
20241118,111500,32009120,2920,2920,2920,2920,1
20241118,111400,32006200,2895,2895,2895,2895,836
20241118,111300,29585980,2895,2895,2895,2895,0
20241118,111200,29585980,2895,2895,2895,2895,2
20241118,111100,29580190,2895,2895,2895,2895,0
20241118,111000,29580190,2895,2895,2895,2895,0
20241118,110900,29580190,2895,2895,2895,2895,0
20241118,110800,29580190,2895,2895,2895,2895,1
20241118,110700,29577295,2890,2890,2890,2890,0
20241118,110600,29577295,2890,2890,2890,2890,0
20241118,110500,29577295,2890,2890,2890,2890,0
20241118,110400,29577295,2890,2890,2890,2890,0
20241118,110300,29577295,2890,2890,2890,2890,0
20241118,110200,29577295,2890,2890,2890,2890,0
20241118,110100,29577295,2890,2890,2890,2890,0
20241118,110000,29577295,2890,2905,2905,2890,4276
20241118,105900,17186755,2920,2920,2920,2920,0
20241118,105800,17186755,2920,2920,2920,2920,0
20241118,105700,17186755,2920,2920,2920,2920,0
20241118,105600,17186755,2920,2920,2920,2920,0
20241118,105500,17186755,2920,2905,2920,2905,2
20241118,105400,17180930,2910,2910,2910,2910,0
20241118,105300,17180930,2910,2915,2915,2910,11
20241118,105200,17148915,2920,2920,2920,2920,1
20241118,105100,17145995,2900,2910,2910,2900,2000
20241118,105000,11335980,2910,2910,2910,2910,1
20241118,104900,11333070,2905,2905,2905,2905,8
20241118,104800,11309830,2900,2900,2900,2900,161
20241118,104700,10842930,2895,2895,2895,2895,0
20241118,104600,10842930,2895,2895,2895,2895,111
20241118,104500,10521585,2895,2895,2895,2895,0
20241118,104400,10521585,2895,2895,2895,2895,57
20241118,104300,10356570,2895,2895,2895,2895,0
20241118,104200,10356570,2895,2895,2895,2895,0
20241118,104100,10356570,2895,2895,2895,2895,0
20241118,104000,10356570,2895,2895,2895,2895,0
20241118,103900,10356570,2895,2895,2895,2895,0
20241118,103800,10356570,2895,2895,2895,2895,0
20241118,103700,10356570,2895,2895,2895,2895,0
20241118,103600,10356570,2895,2890,2895,2890,100
20241118,103500,10067340,2880,2880,2880,2880,0
20241118,103400,10067340,2880,2880,2880,2880,0
20241118,103300,10067340,2880,2880,2880,2880,0
20241118,103200,10067340,2880,2880,2880,2880,0
20241118,103100,10067340,2880,2880,2880,2880,0
20241118,103000,10067340,2880,2880,2880,2880,0
20241118,102900,10067340,2880,2880,2880,2880,0
20241118,102800,10067340,2880,2880,2880,2880,0
20241118,102700,10067340,2880,2880,2880,2880,0
20241118,102600,10067340,2880,2880,2880,2880,0
20241118,102500,10067340,2880,2880,2880,2880,0
20241118,102400,10067340,2880,2880,2880,2880,0
20241118,102300,10067340,2880,2880,2880,2880,0
20241118,102200,10067340,2880,2880,2880,2880,0
20241118,102100,10067340,2880,2880,2880,2880,0
20241118,102000,10067340,2880,2880,2880,2880,0
20241118,101900,10067340,2880,2880,2880,2880,0
20241118,101800,10067340,2880,2880,2880,2880,0
20241118,101700,10067340,2880,2880,2880,2880,0
20241118,101600,10067340,2880,2880,2880,2880,0
20241118,101500,10067340,2880,2880,2880,2880,0
20241118,101400,10067340,2880,2880,2880,2880,0
20241118,101300,10067340,2880,2880,2880,2880,0
20241118,101200,10067340,2880,2880,2880,2880,0
20241118,101100,10067340,2880,2880,2880,2880,23
20241118,101000,10001100,2880,2880,2880,2880,0
20241118,100900,10001100,2880,2880,2880,2880,0
20241118,100800,10001100,2880,2880,2880,2880,0
20241118,100700,10001100,2880,2880,2880,2880,0
20241118,100600,10001100,2880,2880,2880,2880,0
20241118,100500,10001100,2880,2880,2880,2880,0
20241118,100400,10001100,2880,2880,2880,2880,180
20241118,100300,9482700,2885,2885,2885,2885,0
20241118,100200,9482700,2885,2885,2885,2885,34
20241118,100100,9384610,2910,2910,2910,2910,1
20241118,100000,9381700,2910,2885,2910,2885,1283
20241118,095900,5655580,2885,2885,2885,2885,0
20241118,095800,5655580,2885,2885,2885,2885,137
20241118,095700,5260335,2880,2880,2880,2880,11
20241118,095600,5228655,2880,2880,2880,2880,21
20241118,095500,5168175,2880,2880,2880,2880,401
20241118,095400,4013295,2870,2870,2870,2870,0
20241118,095300,4013295,2870,2875,2875,2870,322
20241118,095200,3089050,2880,2880,2880,2880,300
20241118,095100,2225050,2880,2880,2880,2880,2
20241118,095000,2219290,2875,2875,2875,2875,0
20241118,094900,2219290,2875,2870,2875,2870,102
20241118,094800,1926045,2870,2860,2870,2860,208
20241118,094700,1330045,2865,2865,2865,2865,0
20241118,094600,1330045,2865,2865,2865,2865,0
20241118,094500,1330045,2865,2865,2865,2865,0
20241118,094400,1330045,2865,2865,2865,2865,0
20241118,094300,1330045,2865,2865,2865,2865,0
20241118,094200,1330045,2865,2865,2865,2865,0
20241118,094100,1330045,2865,2865,2865,2865,0
20241118,094000,1330045,2865,2865,2865,2865,0
20241118,093900,1330045,2865,2865,2865,2865,0
20241118,093800,1330045,2865,2865,2865,2865,0
20241118,093700,1330045,2865,2865,2865,2865,0
20241118,093600,1330045,2865,2865,2865,2865,0
20241118,093500,1330045,2865,2865,2865,2865,0
20241118,093400,1330045,2865,2865,2865,2865,0
20241118,093300,1330045,2865,2865,2865,2865,0
20241118,093200,1330045,2865,2865,2865,2865,0
20241118,093100,1330045,2865,2865,2865,2865,0
20241118,093000,1330045,2865,2865,2865,2865,1
20241118,092900,1327180,2875,2875,2875,2875,0
20241118,092800,1327180,2875,2875,2875,2875,0
20241118,092700,1327180,2875,2875,2875,2875,0
20241118,092600,1327180,2875,2875,2875,2875,0
20241118,092500,1327180,2875,2875,2875,2875,0
20241118,092400,1327180,2875,2875,2875,2875,0
20241118,092300,1327180,2875,2875,2875,2875,0
20241118,092200,1327180,2875,2875,2875,2875,0
20241118,092100,1327180,2875,2875,2875,2875,0
20241118,092000,1327180,2875,2875,2875,2875,0
20241118,091900,1327180,2875,2870,2875,2870,30
20241118,091800,1241030,2885,2860,2885,2860,70
20241118,091700,1040620,2860,2860,2860,2860,0
20241118,091600,1040620,2860,2860,2860,2860,0
20241118,091500,1040620,2860,2860,2860,2860,0
20241118,091400,1040620,2860,2860,2860,2860,0
20241118,091300,1040620,2860,2860,2860,2860,0
20241118,091200,1040620,2860,2860,2860,2860,0
20241118,091100,1040620,2860,2860,2860,2860,0
20241118,091000,1040620,2860,2860,2860,2860,0
20241118,090900,1040620,2860,2860,2860,2860,1
20241118,090800,1037760,2840,2840,2840,2840,0
20241118,090700,1037760,2840,2840,2840,2840,0
20241118,090600,1037760,2840,2840,2840,2840,0
20241118,090500,1037760,2840,2840,2840,2840,3
20241118,090400,1029240,2880,2880,2880,2880,0
20241118,090300,1029240,2880,2880,2880,2880,1
20241118,090200,1026360,2860,2860,2860,2860,0
20241118,090100,1026360,2860,2860,2860,2860,192
20241118,090000,477240,2910,2910,2910,2910,164