KissMeData/265740/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,205400,68190400,4815,4815,4815,4815,215
20241115,205300,68190400,4815,4815,4815,4815,0
20241115,205200,68190400,4815,4815,4815,4815,0
20241115,205100,68190400,4815,4815,4815,4815,0
20241115,205000,68190400,4815,4815,4815,4815,0
20241115,204900,68190400,4815,4815,4815,4815,0
20241115,204800,68190400,4815,4815,4815,4815,0
20241115,204700,68190400,4815,4815,4815,4815,0
20241115,204600,68190400,4815,4815,4815,4815,0
20241115,204500,68190400,4815,4815,4815,4815,0
20241115,204400,68190400,4815,4815,4815,4815,0
20241115,204300,68190400,4815,4815,4815,4815,0
20241115,204200,68190400,4815,4815,4815,4815,0
20241115,204100,68190400,4815,4815,4815,4815,0
20241115,204000,68190400,4815,4815,4815,4815,0
20241115,203900,68190400,4815,4815,4815,4815,0
20241115,203800,68190400,4815,4815,4815,4815,0
20241115,203700,68190400,4815,4815,4815,4815,0
20241115,203600,68190400,4815,4815,4815,4815,0
20241115,203500,68190400,4815,4815,4815,4815,0
20241115,203400,68190400,4815,4815,4815,4815,0
20241115,203300,68190400,4815,4815,4815,4815,0
20241115,203200,68190400,4815,4815,4815,4815,0
20241115,203100,68190400,4815,4815,4815,4815,0
20241115,203000,68190400,4815,4815,4815,4815,0
20241115,202900,68190400,4815,4815,4815,4815,0
20241115,202800,68190400,4815,4815,4815,4815,0
20241115,202700,68190400,4815,4815,4815,4815,0
20241115,202600,68190400,4815,4815,4815,4815,0
20241115,202500,68190400,4815,4815,4815,4815,0
20241115,202400,68190400,4815,4815,4815,4815,215
20241115,202300,68190400,4815,4815,4815,4815,0
20241115,202200,68190400,4815,4815,4815,4815,0
20241115,202100,68190400,4815,4815,4815,4815,0
20241115,202000,68190400,4815,4815,4815,4815,0
20241115,201900,68190400,4815,4815,4815,4815,0
20241115,201800,68190400,4815,4815,4815,4815,0
20241115,201700,68190400,4815,4815,4815,4815,0
20241115,201600,68190400,4815,4815,4815,4815,0
20241115,201500,68190400,4815,4815,4815,4815,0
20241115,201400,68190400,4815,4815,4815,4815,0
20241115,201300,68190400,4815,4815,4815,4815,0
20241115,201200,68190400,4815,4815,4815,4815,0
20241115,201100,68190400,4815,4815,4815,4815,0
20241115,201000,68190400,4815,4815,4815,4815,0
20241115,200900,68190400,4815,4815,4815,4815,0
20241115,200800,68190400,4815,4815,4815,4815,0
20241115,200700,68190400,4815,4815,4815,4815,0
20241115,200600,68190400,4815,4815,4815,4815,0
20241115,200500,68190400,4815,4815,4815,4815,0
20241115,200400,68190400,4815,4815,4815,4815,0
20241115,200300,68190400,4815,4815,4815,4815,0
20241115,200200,68190400,4815,4815,4815,4815,0
20241115,200100,68190400,4815,4815,4815,4815,0
20241115,200000,68190400,4815,4815,4815,4815,0
20241115,195900,68190400,4815,4815,4815,4815,0
20241115,195800,68190400,4815,4815,4815,4815,0
20241115,195700,68190400,4815,4815,4815,4815,0
20241115,195600,68190400,4815,4815,4815,4815,0
20241115,195500,68190400,4815,4815,4815,4815,0
20241115,195400,68190400,4815,4815,4815,4815,215
20241115,195300,68190400,4815,4815,4815,4815,0
20241115,195200,68190400,4815,4815,4815,4815,0
20241115,195100,68190400,4815,4815,4815,4815,0
20241115,195000,68190400,4815,4815,4815,4815,0
20241115,194900,68190400,4815,4815,4815,4815,0
20241115,194800,68190400,4815,4815,4815,4815,0
20241115,194700,68190400,4815,4815,4815,4815,0
20241115,194600,68190400,4815,4815,4815,4815,0
20241115,194500,68190400,4815,4815,4815,4815,0
20241115,194400,68190400,4815,4815,4815,4815,0
20241115,194300,68190400,4815,4815,4815,4815,0
20241115,194200,68190400,4815,4815,4815,4815,0
20241115,194100,68190400,4815,4815,4815,4815,0
20241115,194000,68190400,4815,4815,4815,4815,0
20241115,193900,68190400,4815,4815,4815,4815,0
20241115,193800,68190400,4815,4815,4815,4815,0
20241115,193700,68190400,4815,4815,4815,4815,0
20241115,193600,68190400,4815,4815,4815,4815,0
20241115,193500,68190400,4815,4815,4815,4815,0
20241115,193400,68190400,4815,4815,4815,4815,0
20241115,193300,68190400,4815,4815,4815,4815,0
20241115,193200,68190400,4815,4815,4815,4815,0
20241115,193100,68190400,4815,4815,4815,4815,0
20241115,193000,68190400,4815,4815,4815,4815,0
20241115,192900,68190400,4815,4815,4815,4815,0
20241115,192800,68190400,4815,4815,4815,4815,0
20241115,192700,68190400,4815,4815,4815,4815,0
20241115,192600,68190400,4815,4815,4815,4815,0
20241115,192500,68190400,4815,4815,4815,4815,0
20241115,192400,68190400,4815,4815,4815,4815,215
20241115,192300,68190400,4815,4815,4815,4815,0
20241115,192200,68190400,4815,4815,4815,4815,0
20241115,192100,68190400,4815,4815,4815,4815,0
20241115,192000,68190400,4815,4815,4815,4815,0
20241115,191900,68190400,4815,4815,4815,4815,0
20241115,191800,68190400,4815,4815,4815,4815,0
20241115,191700,68190400,4815,4815,4815,4815,0
20241115,191600,68190400,4815,4815,4815,4815,0
20241115,191500,68190400,4815,4815,4815,4815,0
20241115,191400,68190400,4815,4815,4815,4815,0
20241115,191300,68190400,4815,4815,4815,4815,0
20241115,191200,68190400,4815,4815,4815,4815,0
20241115,191100,68190400,4815,4815,4815,4815,0
20241115,191000,68190400,4815,4815,4815,4815,0
20241115,190900,68190400,4815,4815,4815,4815,0
20241115,190800,68190400,4815,4815,4815,4815,0
20241115,190700,68190400,4815,4815,4815,4815,0
20241115,190600,68190400,4815,4815,4815,4815,0
20241115,190500,68190400,4815,4815,4815,4815,0
20241115,190400,68190400,4815,4815,4815,4815,0
20241115,190300,68190400,4815,4815,4815,4815,0
20241115,190200,68190400,4815,4815,4815,4815,0
20241115,190100,68190400,4815,4815,4815,4815,0
20241115,190000,68190400,4815,4815,4815,4815,0
20241115,185900,68190400,4815,4815,4815,4815,0
20241115,185800,68190400,4815,4815,4815,4815,0
20241115,185700,68190400,4815,4815,4815,4815,0
20241115,185600,68190400,4815,4815,4815,4815,0
20241115,185500,68190400,4815,4815,4815,4815,0
20241115,185400,68190400,4815,4815,4815,4815,215
20241115,185300,68190400,4815,4815,4815,4815,0
20241115,185200,68190400,4815,4815,4815,4815,0
20241115,185100,68190400,4815,4815,4815,4815,0
20241115,185000,68190400,4815,4815,4815,4815,0
20241115,184900,68190400,4815,4815,4815,4815,0
20241115,184800,68190400,4815,4815,4815,4815,0
20241115,184700,68190400,4815,4815,4815,4815,0
20241115,184600,68190400,4815,4815,4815,4815,0
20241115,184500,68190400,4815,4815,4815,4815,0
20241115,184400,68190400,4815,4815,4815,4815,0
20241115,184300,68190400,4815,4815,4815,4815,0
20241115,184200,68190400,4815,4815,4815,4815,0
20241115,184100,68190400,4815,4815,4815,4815,0
20241115,184000,68190400,4815,4815,4815,4815,0
20241115,183900,68190400,4815,4815,4815,4815,0
20241115,183800,68190400,4815,4815,4815,4815,0
20241115,183700,68190400,4815,4815,4815,4815,0
20241115,183600,68190400,4815,4815,4815,4815,0
20241115,183500,68190400,4815,4815,4815,4815,0
20241115,183400,68190400,4815,4815,4815,4815,0
20241115,183300,68190400,4815,4815,4815,4815,0
20241115,183200,68190400,4815,4815,4815,4815,0
20241115,183100,68190400,4815,4815,4815,4815,0
20241115,183000,68190400,4815,4815,4815,4815,0
20241115,182900,68190400,4815,4815,4815,4815,0
20241115,182800,68190400,4815,4815,4815,4815,0
20241115,182700,68190400,4815,4815,4815,4815,0
20241115,182600,68190400,4815,4815,4815,4815,0
20241115,182500,68190400,4815,4815,4815,4815,0
20241115,182400,68190400,4815,4815,4815,4815,215
20241115,182300,68190400,4815,4815,4815,4815,0
20241115,182200,68190400,4815,4815,4815,4815,0
20241115,182100,68190400,4815,4815,4815,4815,0
20241115,182000,68190400,4815,4815,4815,4815,0
20241115,181900,68190400,4815,4815,4815,4815,0
20241115,181800,68190400,4815,4815,4815,4815,0
20241115,181700,68190400,4815,4815,4815,4815,0
20241115,181600,68190400,4815,4815,4815,4815,0
20241115,181500,68190400,4815,4815,4815,4815,0
20241115,181400,68190400,4815,4815,4815,4815,0
20241115,181300,68190400,4815,4815,4815,4815,0
20241115,181200,68190400,4815,4815,4815,4815,0
20241115,181100,68190400,4815,4815,4815,4815,0
20241115,181000,68190400,4815,4815,4815,4815,0
20241115,180900,68190400,4815,4815,4815,4815,0
20241115,180800,68190400,4815,4815,4815,4815,0
20241115,180700,68190400,4815,4815,4815,4815,0
20241115,180600,68190400,4815,4815,4815,4815,0
20241115,180500,68190400,4815,4815,4815,4815,0
20241115,180400,68190400,4815,4815,4815,4815,0
20241115,180300,68190400,4815,4815,4815,4815,0
20241115,180200,68190400,4815,4815,4815,4815,0
20241115,180100,68190400,4815,4815,4815,4815,0
20241115,180000,68190400,4815,4815,4815,4815,0
20241115,175900,68190400,4815,4815,4815,4815,0
20241115,175800,68190400,4815,4815,4815,4815,0
20241115,175700,68190400,4815,4815,4815,4815,0
20241115,175600,68190400,4815,4815,4815,4815,0
20241115,175500,68190400,4815,4815,4815,4815,0
20241115,175400,68190400,4815,4815,4815,4815,215
20241115,175300,68190400,4815,4815,4815,4815,0
20241115,175200,68190400,4815,4815,4815,4815,0
20241115,175100,68190400,4815,4815,4815,4815,0
20241115,175000,68190400,4815,4815,4815,4815,0
20241115,174900,68190400,4815,4815,4815,4815,0
20241115,174800,68190400,4815,4815,4815,4815,0
20241115,174700,68190400,4815,4815,4815,4815,0
20241115,174600,68190400,4815,4815,4815,4815,0
20241115,174500,68190400,4815,4815,4815,4815,0
20241115,174400,68190400,4815,4815,4815,4815,0
20241115,174300,68190400,4815,4815,4815,4815,0
20241115,174200,68190400,4815,4815,4815,4815,0
20241115,174100,68190400,4815,4815,4815,4815,0
20241115,174000,68190400,4815,4815,4815,4815,0
20241115,173900,68190400,4815,4815,4815,4815,0
20241115,173800,68190400,4815,4815,4815,4815,0
20241115,173700,68190400,4815,4815,4815,4815,0
20241115,173600,68190400,4815,4815,4815,4815,0
20241115,173500,68190400,4815,4815,4815,4815,0
20241115,173400,68190400,4815,4815,4815,4815,0
20241115,173300,68190400,4815,4815,4815,4815,0
20241115,173200,68190400,4815,4815,4815,4815,0
20241115,173100,68190400,4815,4815,4815,4815,0
20241115,173000,68190400,4815,4815,4815,4815,0
20241115,172900,68190400,4815,4815,4815,4815,0
20241115,172800,68190400,4815,4815,4815,4815,0
20241115,172700,68190400,4815,4815,4815,4815,0
20241115,172600,68190400,4815,4815,4815,4815,0
20241115,172500,68190400,4815,4815,4815,4815,0
20241115,172400,68190400,4815,4815,4815,4815,215
20241115,172300,68190400,4815,4815,4815,4815,0
20241115,172200,68190400,4815,4815,4815,4815,0
20241115,172100,68190400,4815,4815,4815,4815,0
20241115,172000,68190400,4815,4815,4815,4815,0
20241115,171900,68190400,4815,4815,4815,4815,0
20241115,171800,68190400,4815,4815,4815,4815,0
20241115,171700,68190400,4815,4815,4815,4815,0
20241115,171600,68190400,4815,4815,4815,4815,0
20241115,171500,68190400,4815,4815,4815,4815,0
20241115,171400,68190400,4815,4815,4815,4815,0
20241115,171300,68190400,4815,4815,4815,4815,0
20241115,171200,68190400,4815,4815,4815,4815,0
20241115,171100,68190400,4815,4815,4815,4815,0
20241115,171000,68190400,4815,4815,4815,4815,0
20241115,170900,68190400,4815,4815,4815,4815,0
20241115,170800,68190400,4815,4815,4815,4815,0
20241115,170700,68190400,4815,4815,4815,4815,0
20241115,170600,68190400,4815,4815,4815,4815,0
20241115,170500,68190400,4815,4815,4815,4815,0
20241115,170400,68190400,4815,4815,4815,4815,0
20241115,170300,68190400,4815,4815,4815,4815,0
20241115,170200,68190400,4815,4815,4815,4815,0
20241115,170100,68190400,4815,4815,4815,4815,0
20241115,170000,68190400,4815,4815,4815,4815,0
20241115,165900,68190400,4815,4815,4815,4815,0
20241115,165800,68190400,4815,4815,4815,4815,0
20241115,165700,68190400,4815,4815,4815,4815,0
20241115,165600,68190400,4815,4815,4815,4815,0
20241115,165500,68190400,4815,4815,4815,4815,0
20241115,165400,68190400,4815,4815,4815,4815,215
20241115,165300,68190400,4815,4815,4815,4815,0
20241115,165200,68190400,4815,4815,4815,4815,0
20241115,165100,68190400,4815,4815,4815,4815,0
20241115,165000,68190400,4815,4815,4815,4815,0
20241115,164900,68190400,4815,4815,4815,4815,0
20241115,164800,68190400,4815,4815,4815,4815,0
20241115,164700,68190400,4815,4815,4815,4815,0
20241115,164600,68190400,4815,4815,4815,4815,0
20241115,164500,68190400,4815,4815,4815,4815,0
20241115,164400,68190400,4815,4815,4815,4815,0
20241115,164300,68190400,4815,4815,4815,4815,0
20241115,164200,68190400,4815,4815,4815,4815,0
20241115,164100,68190400,4815,4815,4815,4815,0
20241115,164000,68190400,4815,4815,4815,4815,0
20241115,163900,68190400,4815,4815,4815,4815,0
20241115,163800,68190400,4815,4815,4815,4815,0
20241115,163700,68190400,4815,4815,4815,4815,0
20241115,163600,68190400,4815,4815,4815,4815,0
20241115,163500,68190400,4815,4815,4815,4815,0
20241115,163400,68190400,4815,4815,4815,4815,0
20241115,163300,68190400,4815,4815,4815,4815,0
20241115,163200,68190400,4815,4815,4815,4815,0
20241115,163100,68190400,4815,4815,4815,4815,0
20241115,163000,68190400,4815,4815,4815,4815,0
20241115,162900,68190400,4815,4815,4815,4815,0
20241115,162800,68190400,4815,4815,4815,4815,0
20241115,162700,68190400,4815,4815,4815,4815,0
20241115,162600,68190400,4815,4815,4815,4815,0
20241115,162500,68190400,4815,4815,4815,4815,0
20241115,162400,68190400,4815,4815,4815,4815,215
20241115,162300,68190400,4815,4815,4815,4815,0
20241115,162200,68190400,4815,4815,4815,4815,0
20241115,162100,68190400,4815,4815,4815,4815,0
20241115,162000,68190400,4815,4815,4815,4815,0
20241115,161900,68190400,4815,4815,4815,4815,0
20241115,161800,68190400,4815,4815,4815,4815,0
20241115,161700,68190400,4815,4815,4815,4815,0
20241115,161600,68190400,4815,4815,4815,4815,0
20241115,161500,68190400,4815,4815,4815,4815,0
20241115,161400,68190400,4815,4815,4815,4815,0
20241115,161300,68190400,4815,4815,4815,4815,0
20241115,161200,68190400,4815,4815,4815,4815,0
20241115,161100,68190400,4815,4815,4815,4815,0
20241115,161000,68190400,4815,4815,4815,4815,0
20241115,160900,68190400,4815,4815,4815,4815,0
20241115,160800,68190400,4815,4815,4815,4815,0
20241115,160700,68190400,4815,4815,4815,4815,0
20241115,160600,68190400,4815,4815,4815,4815,0
20241115,160500,68190400,4815,4815,4815,4815,0
20241115,160400,68190400,4815,4815,4815,4815,0
20241115,160300,68190400,4815,4815,4815,4815,0
20241115,160200,68190400,4815,4815,4815,4815,0
20241115,160100,68190400,4815,4815,4815,4815,0
20241115,160000,68190400,4815,4815,4815,4815,0
20241115,155900,68190400,4815,4815,4815,4815,0
20241115,155800,68190400,4815,4815,4815,4815,0
20241115,155700,68190400,4815,4815,4815,4815,0
20241115,155600,68190400,4815,4815,4815,4815,0
20241115,155500,68190400,4815,4815,4815,4815,0
20241115,155400,68190400,4815,4815,4815,4815,215
20241115,155300,68190400,4815,4815,4815,4815,0
20241115,155200,68190400,4815,4815,4815,4815,0
20241115,155100,68190400,4815,4815,4815,4815,0
20241115,155000,68190400,4815,4815,4815,4815,0
20241115,154900,68190400,4815,4815,4815,4815,0
20241115,154800,68190400,4815,4815,4815,4815,0
20241115,154700,68190400,4815,4815,4815,4815,0
20241115,154600,68190400,4815,4815,4815,4815,0
20241115,154500,68190400,4815,4815,4815,4815,0
20241115,154400,68190400,4815,4815,4815,4815,0
20241115,154300,68190400,4815,4815,4815,4815,0
20241115,154200,68190400,4815,4815,4815,4815,0
20241115,154100,68190400,4815,4815,4815,4815,0
20241115,154000,68190400,4815,4815,4815,4815,0
20241115,153900,68190400,4815,4815,4815,4815,0
20241115,153800,68190400,4815,4815,4815,4815,0
20241115,153700,68190400,4815,4815,4815,4815,0
20241115,153600,68190400,4815,4815,4815,4815,0
20241115,153500,68190400,4815,4815,4815,4815,0
20241115,153400,68190400,4815,4815,4815,4815,0
20241115,153300,68190400,4815,4815,4815,4815,0
20241115,153200,68190400,4815,4815,4815,4815,0
20241115,153100,68190400,4815,4815,4815,4815,0
20241115,153000,68190400,4815,4815,4815,4815,215
20241115,152900,67155175,4810,4810,4810,4810,0
20241115,152800,67155175,4810,4810,4810,4810,0
20241115,152700,67155175,4810,4810,4810,4810,0
20241115,152600,67155175,4810,4810,4810,4810,0
20241115,152500,67155175,4810,4810,4810,4810,0
20241115,152400,67155175,4810,4810,4810,4810,0
20241115,152300,67155175,4810,4810,4810,4810,0
20241115,152200,67155175,4810,4810,4810,4810,0
20241115,152100,67155175,4810,4810,4810,4810,0
20241115,152000,67155175,4810,4810,4810,4810,0
20241115,151900,67155175,4810,4810,4810,4810,0
20241115,151800,67155175,4810,4810,4810,4810,0
20241115,151700,67155175,4810,4815,4815,4810,192
20241115,151600,66231345,4815,4815,4815,4815,51
20241115,151500,65985780,4810,4810,4810,4810,0
20241115,151400,65985780,4810,4810,4810,4810,0
20241115,151300,65985780,4810,4810,4810,4810,0
20241115,151200,65985780,4810,4810,4810,4810,0
20241115,151100,65985780,4810,4810,4810,4810,0
20241115,151000,65985780,4810,4810,4810,4810,50
20241115,150900,65745280,4810,4810,4810,4810,0
20241115,150800,65745280,4810,4810,4810,4810,0
20241115,150700,65745280,4810,4810,4810,4810,0
20241115,150600,65745280,4810,4810,4810,4810,0
20241115,150500,65745280,4810,4810,4810,4810,5
20241115,150400,65721230,4810,4810,4810,4810,45
20241115,150300,65504780,4815,4815,4815,4815,0
20241115,150200,65504780,4815,4815,4815,4815,0
20241115,150100,65504780,4815,4815,4815,4815,0
20241115,150000,65504780,4815,4815,4815,4815,0
20241115,145900,65504780,4815,4815,4815,4815,0
20241115,145800,65504780,4815,4815,4815,4815,0
20241115,145700,65504780,4815,4815,4815,4815,0
20241115,145600,65504780,4815,4815,4815,4815,0
20241115,145500,65504780,4815,4815,4815,4815,0
20241115,145400,65504780,4815,4815,4815,4815,0
20241115,145300,65504780,4815,4815,4815,4815,0
20241115,145200,65504780,4815,4815,4815,4815,0
20241115,145100,65504780,4815,4815,4815,4815,0
20241115,145000,65504780,4815,4815,4815,4815,0
20241115,144900,65504780,4815,4815,4815,4815,0
20241115,144800,65504780,4815,4815,4815,4815,0
20241115,144700,65504780,4815,4815,4815,4815,0
20241115,144600,65504780,4815,4815,4815,4815,6
20241115,144500,65475890,4815,4815,4815,4815,0
20241115,144400,65475890,4815,4815,4815,4815,0
20241115,144300,65475890,4815,4815,4815,4815,0
20241115,144200,65475890,4815,4815,4815,4815,4
20241115,144100,65456630,4820,4820,4820,4820,0
20241115,144000,65456630,4820,4820,4820,4820,8
20241115,143900,65418070,4820,4820,4820,4820,10
20241115,143800,65369870,4820,4820,4820,4820,0
20241115,143700,65369870,4820,4820,4820,4820,0
20241115,143600,65369870,4820,4820,4820,4820,0
20241115,143500,65369870,4820,4820,4820,4820,0
20241115,143400,65369870,4820,4820,4820,4820,0
20241115,143300,65369870,4820,4820,4820,4820,0
20241115,143200,65369870,4820,4820,4820,4820,0
20241115,143100,65369870,4820,4820,4820,4820,0
20241115,143000,65369870,4820,4820,4820,4820,0
20241115,142900,65369870,4820,4820,4820,4820,3
20241115,142800,65355410,4805,4805,4805,4805,0
20241115,142700,65355410,4805,4805,4805,4805,0
20241115,142600,65355410,4805,4805,4805,4805,1
20241115,142500,65350605,4805,4805,4805,4805,0
20241115,142400,65350605,4805,4805,4805,4805,0
20241115,142300,65350605,4805,4805,4805,4805,0
20241115,142200,65350605,4805,4805,4805,4805,0
20241115,142100,65350605,4805,4805,4805,4805,0
20241115,142000,65350605,4805,4805,4805,4805,0
20241115,141900,65350605,4805,4805,4805,4805,0
20241115,141800,65350605,4805,4805,4805,4805,0
20241115,141700,65350605,4805,4805,4805,4805,0
20241115,141600,65350605,4805,4805,4805,4805,0
20241115,141500,65350605,4805,4805,4805,4805,0
20241115,141400,65350605,4805,4805,4805,4805,0
20241115,141300,65350605,4805,4805,4805,4805,0
20241115,141200,65350605,4805,4805,4805,4805,2
20241115,141100,65340995,4805,4795,4805,4795,87
20241115,141000,64923450,4790,4790,4790,4790,0
20241115,140900,64923450,4790,4790,4790,4790,0
20241115,140800,64923450,4790,4790,4790,4790,0
20241115,140700,64923450,4790,4790,4790,4790,0
20241115,140600,64923450,4790,4790,4790,4790,0
20241115,140500,64923450,4790,4790,4790,4790,0
20241115,140400,64923450,4790,4790,4790,4790,0
20241115,140300,64923450,4790,4790,4790,4790,0
20241115,140200,64923450,4790,4790,4790,4790,5
20241115,140100,64899500,4800,4800,4800,4800,0
20241115,140000,64899500,4800,4800,4800,4800,0
20241115,135900,64899500,4800,4800,4800,4800,0
20241115,135800,64899500,4800,4800,4800,4800,0
20241115,135700,64899500,4800,4800,4800,4800,0
20241115,135600,64899500,4800,4800,4800,4800,0
20241115,135500,64899500,4800,4800,4800,4800,0
20241115,135400,64899500,4800,4800,4800,4800,0
20241115,135300,64899500,4800,4800,4800,4800,0
20241115,135200,64899500,4800,4800,4800,4800,0
20241115,135100,64899500,4800,4800,4800,4800,0
20241115,135000,64899500,4800,4800,4800,4800,0
20241115,134900,64899500,4800,4800,4800,4800,0
20241115,134800,64899500,4800,4800,4800,4800,0
20241115,134700,64899500,4800,4800,4800,4800,0
20241115,134600,64899500,4800,4800,4800,4800,0
20241115,134500,64899500,4800,4800,4800,4800,0
20241115,134400,64899500,4800,4800,4800,4800,0
20241115,134300,64899500,4800,4800,4800,4800,0
20241115,134200,64899500,4800,4800,4800,4800,0
20241115,134100,64899500,4800,4800,4800,4800,0
20241115,134000,64899500,4800,4800,4800,4800,0
20241115,133900,64899500,4800,4800,4800,4800,0
20241115,133800,64899500,4800,4800,4800,4800,0
20241115,133700,64899500,4800,4800,4800,4800,0
20241115,133600,64899500,4800,4800,4800,4800,0
20241115,133500,64899500,4800,4800,4800,4800,0
20241115,133400,64899500,4800,4800,4800,4800,0
20241115,133300,64899500,4800,4800,4800,4800,0
20241115,133200,64899500,4800,4800,4800,4800,0
20241115,133100,64899500,4800,4800,4800,4800,0
20241115,133000,64899500,4800,4800,4800,4800,0
20241115,132900,64899500,4800,4800,4800,4800,0
20241115,132800,64899500,4800,4800,4800,4800,0
20241115,132700,64899500,4800,4800,4800,4800,0
20241115,132600,64899500,4800,4800,4800,4800,0
20241115,132500,64899500,4800,4800,4800,4800,0
20241115,132400,64899500,4800,4800,4800,4800,0
20241115,132300,64899500,4800,4800,4800,4800,0
20241115,132200,64899500,4800,4800,4800,4800,0
20241115,132100,64899500,4800,4800,4800,4800,0
20241115,132000,64899500,4800,4800,4800,4800,0
20241115,131900,64899500,4800,4800,4800,4800,0
20241115,131800,64899500,4800,4800,4800,4800,0
20241115,131700,64899500,4800,4800,4800,4800,0
20241115,131600,64899500,4800,4800,4800,4800,0
20241115,131500,64899500,4800,4800,4800,4800,0
20241115,131400,64899500,4800,4800,4800,4800,7
20241115,131300,64865900,4805,4805,4805,4805,1
20241115,131200,64861095,4805,4805,4805,4805,0
20241115,131100,64861095,4805,4805,4805,4805,0
20241115,131000,64861095,4805,4815,4820,4805,28
20241115,130900,64726470,4825,4825,4825,4825,0
20241115,130800,64726470,4825,4825,4825,4825,10
20241115,130700,64678220,4825,4825,4825,4825,0
20241115,130600,64678220,4825,4825,4825,4825,7
20241115,130500,64644445,4815,4815,4815,4815,180
20241115,130400,63777745,4820,4820,4820,4820,0
20241115,130300,63777745,4820,4820,4820,4820,2
20241115,130200,63768105,4820,4820,4820,4820,0
20241115,130100,63768105,4820,4820,4820,4820,0
20241115,130000,63768105,4820,4820,4820,4820,0
20241115,125900,63768105,4820,4820,4820,4820,0
20241115,125800,63768105,4820,4820,4820,4820,108
20241115,125700,63247545,4815,4815,4815,4815,0
20241115,125600,63247545,4815,4815,4815,4815,0
20241115,125500,63247545,4815,4815,4815,4815,0
20241115,125400,63247545,4815,4815,4815,4815,0
20241115,125300,63247545,4815,4810,4815,4810,315
20241115,125200,61730840,4785,4785,4785,4785,0
20241115,125100,61730840,4785,4785,4785,4785,0
20241115,125000,61730840,4785,4785,4785,4785,0
20241115,124900,61730840,4785,4785,4785,4785,0
20241115,124800,61730840,4785,4785,4785,4785,0
20241115,124700,61730840,4785,4785,4785,4785,0
20241115,124600,61730840,4785,4785,4785,4785,0
20241115,124500,61730840,4785,4785,4785,4785,0
20241115,124400,61730840,4785,4785,4785,4785,0
20241115,124300,61730840,4785,4785,4785,4785,114
20241115,124200,61185350,4785,4785,4785,4785,0
20241115,124100,61185350,4785,4785,4785,4785,42
20241115,124000,60984380,4760,4760,4760,4760,0
20241115,123900,60984380,4760,4760,4760,4760,0
20241115,123800,60984380,4760,4760,4760,4760,0
20241115,123700,60984380,4760,4760,4760,4760,0
20241115,123600,60984380,4760,4760,4760,4760,0
20241115,123500,60984380,4760,4760,4760,4760,0
20241115,123400,60984380,4760,4760,4760,4760,0
20241115,123300,60984380,4760,4760,4760,4760,0
20241115,123200,60984380,4760,4760,4760,4760,0
20241115,123100,60984380,4760,4760,4760,4760,0
20241115,123000,60984380,4760,4760,4760,4760,0
20241115,122900,60984380,4760,4760,4760,4760,54
20241115,122800,60727340,4760,4760,4760,4760,78
20241115,122700,60356060,4755,4755,4755,4755,0
20241115,122600,60356060,4755,4755,4755,4755,0
20241115,122500,60356060,4755,4755,4755,4755,0
20241115,122400,60356060,4755,4745,4755,4745,52
20241115,122300,60109310,4745,4740,4745,4740,59
20241115,122200,59829620,4740,4730,4740,4730,17
20241115,122100,59749200,4715,4715,4715,4715,0
20241115,122000,59749200,4715,4715,4715,4715,0
20241115,121900,59749200,4715,4710,4715,4710,203
20241115,121800,58792640,4700,4700,4700,4700,0
20241115,121700,58792640,4700,4700,4700,4700,0
20241115,121600,58792640,4700,4705,4705,4700,10
20241115,121500,58745605,4675,4675,4675,4675,0
20241115,121400,58745605,4675,4675,4675,4675,0
20241115,121300,58745605,4675,4675,4675,4675,0
20241115,121200,58745605,4675,4675,4675,4675,0
20241115,121100,58745605,4675,4675,4675,4675,0
20241115,121000,58745605,4675,4675,4675,4675,0
20241115,120900,58745605,4675,4675,4675,4675,0
20241115,120800,58745605,4675,4675,4675,4675,0
20241115,120700,58745605,4675,4675,4675,4675,0
20241115,120600,58745605,4675,4675,4675,4675,0
20241115,120500,58745605,4675,4675,4675,4675,0
20241115,120400,58745605,4675,4675,4675,4675,1
20241115,120300,58740930,4710,4710,4710,4710,0
20241115,120200,58740930,4710,4710,4710,4710,0
20241115,120100,58740930,4710,4710,4710,4710,0
20241115,120000,58740930,4710,4710,4710,4710,0
20241115,115900,58740930,4710,4710,4710,4710,0
20241115,115800,58740930,4710,4710,4710,4710,0
20241115,115700,58740930,4710,4710,4710,4710,0
20241115,115600,58740930,4710,4710,4710,4710,0
20241115,115500,58740930,4710,4710,4710,4710,0
20241115,115400,58740930,4710,4710,4710,4710,0
20241115,115300,58740930,4710,4710,4710,4710,6
20241115,115200,58712670,4710,4710,4710,4710,0
20241115,115100,58712670,4710,4710,4710,4710,0
20241115,115000,58712670,4710,4710,4710,4710,1
20241115,114900,58707960,4670,4670,4670,4670,1
20241115,114800,58703290,4670,4670,4670,4670,0
20241115,114700,58703290,4670,4710,4710,4670,218
20241115,114600,57682265,4715,4715,4715,4715,0
20241115,114500,57682265,4715,4715,4715,4715,0
20241115,114400,57682265,4715,4715,4715,4715,0
20241115,114300,57682265,4715,4710,4715,4710,33
20241115,114200,57526785,4710,4710,4710,4710,18
20241115,114100,57442005,4715,4710,4715,4710,14
20241115,114000,57376030,4675,4675,4675,4675,0
20241115,113900,57376030,4675,4675,4675,4675,0
20241115,113800,57376030,4675,4675,4675,4675,0
20241115,113700,57376030,4675,4675,4675,4675,0
20241115,113600,57376030,4675,4675,4675,4675,0
20241115,113500,57376030,4675,4675,4675,4675,0
20241115,113400,57376030,4675,4675,4675,4675,0
20241115,113300,57376030,4675,4675,4675,4675,0
20241115,113200,57376030,4675,4675,4675,4675,274
20241115,113100,56095080,4730,4730,4730,4730,3
20241115,113000,56080890,4730,4730,4730,4730,0
20241115,112900,56080890,4730,4730,4730,4730,0
20241115,112800,56080890,4730,4675,4730,4675,90
20241115,112700,55659535,4670,4670,4670,4670,0
20241115,112600,55659535,4670,4680,4680,4670,182
20241115,112500,54808875,4685,4685,4685,4685,2
20241115,112400,54799505,4745,4745,4745,4745,1
20241115,112300,54794760,4660,4660,4660,4660,0
20241115,112200,54794760,4660,4720,4720,4660,999
20241115,112100,50095500,4720,4720,4720,4720,0
20241115,112000,50095500,4720,4720,4720,4720,0
20241115,111900,50095500,4720,4720,4720,4720,0
20241115,111800,50095500,4720,4730,4730,4720,410
20241115,111700,48158400,4730,4730,4730,4730,0
20241115,111600,48158400,4730,4730,4730,4730,0
20241115,111500,48158400,4730,4730,4730,4730,0
20241115,111400,48158400,4730,4730,4730,4730,0
20241115,111300,48158400,4730,4730,4730,4730,0
20241115,111200,48158400,4730,4730,4730,4730,0
20241115,111100,48158400,4730,4730,4730,4730,0
20241115,111000,48158400,4730,4730,4730,4730,0
20241115,110900,48158400,4730,4730,4730,4730,10
20241115,110800,48111100,4745,4745,4745,4745,0
20241115,110700,48111100,4745,4745,4745,4745,0
20241115,110600,48111100,4745,4745,4745,4745,0
20241115,110500,48111100,4745,4745,4745,4745,0
20241115,110400,48111100,4745,4745,4745,4745,156
20241115,110300,47370880,4745,4745,4745,4745,0
20241115,110200,47370880,4745,4745,4745,4745,0
20241115,110100,47370880,4745,4745,4745,4745,0
20241115,110000,47370880,4745,4745,4745,4745,25
20241115,105900,47252255,4745,4745,4745,4745,0
20241115,105800,47252255,4745,4745,4745,4745,0
20241115,105700,47252255,4745,4745,4745,4745,0
20241115,105600,47252255,4745,4745,4745,4745,0
20241115,105500,47252255,4745,4745,4745,4745,0
20241115,105400,47252255,4745,4715,4745,4715,620
20241115,105300,44311555,4715,4715,4715,4715,0
20241115,105200,44311555,4715,4715,4715,4715,0
20241115,105100,44311555,4715,4715,4715,4715,0
20241115,105000,44311555,4715,4715,4715,4715,0
20241115,104900,44311555,4715,4715,4715,4715,0
20241115,104800,44311555,4715,4715,4715,4715,0
20241115,104700,44311555,4715,4710,4715,4710,33
20241115,104600,44155965,4710,4710,4710,4710,0
20241115,104500,44155965,4710,4710,4710,4710,0
20241115,104400,44155965,4710,4710,4710,4710,0
20241115,104300,44155965,4710,4710,4710,4710,0
20241115,104200,44155965,4710,4710,4710,4710,0
20241115,104100,44155965,4710,4710,4710,4710,0
20241115,104000,44155965,4710,4710,4710,4710,0
20241115,103900,44155965,4710,4700,4710,4700,102
20241115,103800,43676545,4680,4725,4725,4680,111
20241115,103700,43153875,4750,4750,4750,4750,0
20241115,103600,43153875,4750,4750,4750,4750,597
20241115,103500,40318125,4750,4750,4750,4750,114
20241115,103400,39776625,4715,4715,4715,4715,0
20241115,103300,39776625,4715,4715,4715,4715,205
20241115,103200,38810050,4715,4715,4715,4715,33
20241115,103100,38654455,4715,4715,4715,4715,0
20241115,103000,38654455,4715,4715,4715,4715,22
20241115,102900,38550725,4710,4710,4710,4710,0
20241115,102800,38550725,4710,4710,4710,4710,0
20241115,102700,38550725,4710,4710,4710,4710,0
20241115,102600,38550725,4710,4710,4710,4710,162
20241115,102500,37787705,4710,4710,4710,4710,27
20241115,102400,37660535,4710,4710,4710,4710,0
20241115,102300,37660535,4710,4710,4710,4710,17
20241115,102200,37580465,4710,4705,4710,4705,50
20241115,102100,37345125,4700,4700,4700,4700,0
20241115,102000,37345125,4700,4700,4700,4700,9
20241115,101900,37302825,4700,4700,4700,4700,2
20241115,101800,37293425,4675,4675,4675,4675,0
20241115,101700,37293425,4675,4675,4675,4675,0
20241115,101600,37293425,4675,4675,4675,4675,0
20241115,101500,37293425,4675,4675,4675,4675,105
20241115,101400,36802550,4675,4675,4675,4675,0
20241115,101300,36802550,4675,4675,4675,4675,10
20241115,101200,36755800,4675,4680,4680,4675,344
20241115,101100,35146800,4715,4710,4715,4680,473
20241115,101000,32926020,4715,4740,4740,4715,430
20241115,100900,30895820,4740,4745,4745,4730,51
20241115,100800,30653950,4735,4735,4735,4735,229
20241115,100700,29569635,4740,4750,4750,4740,670
20241115,100600,26390430,4750,4750,4750,4750,0
20241115,100500,26390430,4750,4750,4750,4750,17
20241115,100400,26309680,4750,4760,4760,4750,516
20241115,100300,23856375,4785,4785,4785,4785,100
20241115,100200,23377875,4760,4765,4765,4760,50
20241115,100100,23139870,4770,4770,4770,4770,275
20241115,100000,21828120,4765,4765,4765,4765,4
20241115,095900,21809060,4760,4760,4760,4760,0
20241115,095800,21809060,4760,4760,4760,4760,0
20241115,095700,21809060,4760,4760,4760,4760,0
20241115,095600,21809060,4760,4760,4760,4760,0
20241115,095500,21809060,4760,4765,4765,4760,185
20241115,095400,20927765,4765,4765,4765,4765,0
20241115,095300,20927765,4765,4765,4765,4765,50
20241115,095200,20689515,4765,4765,4765,4765,50
20241115,095100,20451265,4785,4785,4785,4785,0
20241115,095000,20451265,4785,4785,4785,4785,6
20241115,094900,20422555,4765,4765,4765,4765,0
20241115,094800,20422555,4765,4765,4765,4765,0
20241115,094700,20422555,4765,4765,4765,4765,0
20241115,094600,20422555,4765,4760,4765,4760,171
20241115,094500,19608240,4765,4765,4765,4765,42
20241115,094400,19408110,4765,4765,4765,4765,0
20241115,094300,19408110,4765,4765,4765,4765,2
20241115,094200,19398580,4765,4765,4765,4765,90
20241115,094100,18969730,4765,4765,4765,4765,6
20241115,094000,18941140,4750,4750,4750,4750,0
20241115,093900,18941140,4750,4765,4765,4745,1163
20241115,093800,13409640,4765,4765,4765,4765,187
20241115,093700,12518585,4765,4780,4780,4765,850
20241115,093600,8463645,4780,4780,4780,4780,1
20241115,093500,8458865,4780,4780,4780,4780,110
20241115,093400,7933065,4780,4780,4780,4780,101
20241115,093300,7450285,4780,4780,4780,4780,10
20241115,093200,7402485,4800,4800,4800,4800,0
20241115,093100,7402485,4800,4800,4800,4800,102
20241115,093000,6912885,4800,4800,4800,4800,0
20241115,092900,6912885,4800,4800,4800,4800,0
20241115,092800,6912885,4800,4780,4800,4780,133
20241115,092700,6275040,4780,4780,4780,4780,0
20241115,092600,6275040,4780,4785,4785,4780,15
20241115,092500,6203325,4770,4770,4770,4770,0
20241115,092400,6203325,4770,4770,4770,4770,0
20241115,092300,6203325,4770,4770,4770,4770,0
20241115,092200,6203325,4770,4770,4770,4770,0
20241115,092100,6203325,4770,4770,4770,4770,0
20241115,092000,6203325,4770,4770,4770,4770,2
20241115,091900,6193785,4770,4770,4770,4770,0
20241115,091800,6193785,4770,4770,4770,4770,10
20241115,091700,6146085,4765,4765,4765,4765,0
20241115,091600,6146085,4765,4765,4765,4765,0
20241115,091500,6146085,4765,4765,4765,4765,20
20241115,091400,6050785,4765,4765,4765,4765,10
20241115,091300,6003135,4765,4765,4765,4765,0
20241115,091200,6003135,4765,4765,4765,4765,0
20241115,091100,6003135,4765,4765,4765,4765,100
20241115,091000,5526635,4795,4795,4795,4795,0
20241115,090900,5526635,4795,4795,4795,4795,0
20241115,090800,5526635,4795,4795,4795,4795,0
20241115,090700,5526635,4795,4795,4795,4795,20
20241115,090600,5430735,4795,4795,4795,4795,2
20241115,090500,5421145,4800,4800,4800,4800,0
20241115,090400,5421145,4800,4800,4800,4800,0
20241115,090300,5421145,4800,4755,4800,4755,20
20241115,090200,5325600,4755,4755,4755,4755,0
20241115,090100,5325600,4755,4755,4755,4755,0
20241115,090000,5325600,4755,4755,4755,4755,1120