KissMeData/318010/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,210800,42442985,4700,4700,4700,4700,469
20241115,210700,42442985,4700,4700,4700,4700,0
20241115,210600,42442985,4700,4700,4700,4700,0
20241115,210500,42442985,4700,4700,4700,4700,0
20241115,210400,42442985,4700,4700,4700,4700,0
20241115,210300,42442985,4700,4700,4700,4700,0
20241115,210200,42442985,4700,4700,4700,4700,0
20241115,210100,42442985,4700,4700,4700,4700,0
20241115,210000,42442985,4700,4700,4700,4700,0
20241115,205900,42442985,4700,4700,4700,4700,0
20241115,205800,42442985,4700,4700,4700,4700,0
20241115,205700,42442985,4700,4700,4700,4700,0
20241115,205600,42442985,4700,4700,4700,4700,0
20241115,205500,42442985,4700,4700,4700,4700,0
20241115,205400,42442985,4700,4700,4700,4700,0
20241115,205300,42442985,4700,4700,4700,4700,0
20241115,205200,42442985,4700,4700,4700,4700,0
20241115,205100,42442985,4700,4700,4700,4700,0
20241115,205000,42442985,4700,4700,4700,4700,0
20241115,204900,42442985,4700,4700,4700,4700,0
20241115,204800,42442985,4700,4700,4700,4700,0
20241115,204700,42442985,4700,4700,4700,4700,0
20241115,204600,42442985,4700,4700,4700,4700,0
20241115,204500,42442985,4700,4700,4700,4700,0
20241115,204400,42442985,4700,4700,4700,4700,0
20241115,204300,42442985,4700,4700,4700,4700,0
20241115,204200,42442985,4700,4700,4700,4700,0
20241115,204100,42442985,4700,4700,4700,4700,0
20241115,204000,42442985,4700,4700,4700,4700,0
20241115,203900,42442985,4700,4700,4700,4700,0
20241115,203800,42442985,4700,4700,4700,4700,469
20241115,203700,42442985,4700,4700,4700,4700,0
20241115,203600,42442985,4700,4700,4700,4700,0
20241115,203500,42442985,4700,4700,4700,4700,0
20241115,203400,42442985,4700,4700,4700,4700,0
20241115,203300,42442985,4700,4700,4700,4700,0
20241115,203200,42442985,4700,4700,4700,4700,0
20241115,203100,42442985,4700,4700,4700,4700,0
20241115,203000,42442985,4700,4700,4700,4700,0
20241115,202900,42442985,4700,4700,4700,4700,0
20241115,202800,42442985,4700,4700,4700,4700,0
20241115,202700,42442985,4700,4700,4700,4700,0
20241115,202600,42442985,4700,4700,4700,4700,0
20241115,202500,42442985,4700,4700,4700,4700,0
20241115,202400,42442985,4700,4700,4700,4700,0
20241115,202300,42442985,4700,4700,4700,4700,0
20241115,202200,42442985,4700,4700,4700,4700,0
20241115,202100,42442985,4700,4700,4700,4700,0
20241115,202000,42442985,4700,4700,4700,4700,0
20241115,201900,42442985,4700,4700,4700,4700,0
20241115,201800,42442985,4700,4700,4700,4700,0
20241115,201700,42442985,4700,4700,4700,4700,0
20241115,201600,42442985,4700,4700,4700,4700,0
20241115,201500,42442985,4700,4700,4700,4700,0
20241115,201400,42442985,4700,4700,4700,4700,0
20241115,201300,42442985,4700,4700,4700,4700,0
20241115,201200,42442985,4700,4700,4700,4700,0
20241115,201100,42442985,4700,4700,4700,4700,0
20241115,201000,42442985,4700,4700,4700,4700,0
20241115,200900,42442985,4700,4700,4700,4700,0
20241115,200800,42442985,4700,4700,4700,4700,469
20241115,200700,42442985,4700,4700,4700,4700,0
20241115,200600,42442985,4700,4700,4700,4700,0
20241115,200500,42442985,4700,4700,4700,4700,0
20241115,200400,42442985,4700,4700,4700,4700,0
20241115,200300,42442985,4700,4700,4700,4700,0
20241115,200200,42442985,4700,4700,4700,4700,0
20241115,200100,42442985,4700,4700,4700,4700,0
20241115,200000,42442985,4700,4700,4700,4700,0
20241115,195900,42442985,4700,4700,4700,4700,0
20241115,195800,42442985,4700,4700,4700,4700,0
20241115,195700,42442985,4700,4700,4700,4700,0
20241115,195600,42442985,4700,4700,4700,4700,0
20241115,195500,42442985,4700,4700,4700,4700,0
20241115,195400,42442985,4700,4700,4700,4700,0
20241115,195300,42442985,4700,4700,4700,4700,0
20241115,195200,42442985,4700,4700,4700,4700,0
20241115,195100,42442985,4700,4700,4700,4700,0
20241115,195000,42442985,4700,4700,4700,4700,0
20241115,194900,42442985,4700,4700,4700,4700,0
20241115,194800,42442985,4700,4700,4700,4700,0
20241115,194700,42442985,4700,4700,4700,4700,0
20241115,194600,42442985,4700,4700,4700,4700,0
20241115,194500,42442985,4700,4700,4700,4700,0
20241115,194400,42442985,4700,4700,4700,4700,0
20241115,194300,42442985,4700,4700,4700,4700,0
20241115,194200,42442985,4700,4700,4700,4700,0
20241115,194100,42442985,4700,4700,4700,4700,0
20241115,194000,42442985,4700,4700,4700,4700,0
20241115,193900,42442985,4700,4700,4700,4700,0
20241115,193800,42442985,4700,4700,4700,4700,469
20241115,193700,42442985,4700,4700,4700,4700,0
20241115,193600,42442985,4700,4700,4700,4700,0
20241115,193500,42442985,4700,4700,4700,4700,0
20241115,193400,42442985,4700,4700,4700,4700,0
20241115,193300,42442985,4700,4700,4700,4700,0
20241115,193200,42442985,4700,4700,4700,4700,0
20241115,193100,42442985,4700,4700,4700,4700,0
20241115,193000,42442985,4700,4700,4700,4700,0
20241115,192900,42442985,4700,4700,4700,4700,0
20241115,192800,42442985,4700,4700,4700,4700,0
20241115,192700,42442985,4700,4700,4700,4700,0
20241115,192600,42442985,4700,4700,4700,4700,0
20241115,192500,42442985,4700,4700,4700,4700,0
20241115,192400,42442985,4700,4700,4700,4700,0
20241115,192300,42442985,4700,4700,4700,4700,0
20241115,192200,42442985,4700,4700,4700,4700,0
20241115,192100,42442985,4700,4700,4700,4700,0
20241115,192000,42442985,4700,4700,4700,4700,0
20241115,191900,42442985,4700,4700,4700,4700,0
20241115,191800,42442985,4700,4700,4700,4700,0
20241115,191700,42442985,4700,4700,4700,4700,0
20241115,191600,42442985,4700,4700,4700,4700,0
20241115,191500,42442985,4700,4700,4700,4700,0
20241115,191400,42442985,4700,4700,4700,4700,0
20241115,191300,42442985,4700,4700,4700,4700,0
20241115,191200,42442985,4700,4700,4700,4700,0
20241115,191100,42442985,4700,4700,4700,4700,0
20241115,191000,42442985,4700,4700,4700,4700,0
20241115,190900,42442985,4700,4700,4700,4700,0
20241115,190800,42442985,4700,4700,4700,4700,469
20241115,190700,42442985,4700,4700,4700,4700,0
20241115,190600,42442985,4700,4700,4700,4700,0
20241115,190500,42442985,4700,4700,4700,4700,0
20241115,190400,42442985,4700,4700,4700,4700,0
20241115,190300,42442985,4700,4700,4700,4700,0
20241115,190200,42442985,4700,4700,4700,4700,0
20241115,190100,42442985,4700,4700,4700,4700,0
20241115,190000,42442985,4700,4700,4700,4700,0
20241115,185900,42442985,4700,4700,4700,4700,0
20241115,185800,42442985,4700,4700,4700,4700,0
20241115,185700,42442985,4700,4700,4700,4700,0
20241115,185600,42442985,4700,4700,4700,4700,0
20241115,185500,42442985,4700,4700,4700,4700,0
20241115,185400,42442985,4700,4700,4700,4700,0
20241115,185300,42442985,4700,4700,4700,4700,0
20241115,185200,42442985,4700,4700,4700,4700,0
20241115,185100,42442985,4700,4700,4700,4700,0
20241115,185000,42442985,4700,4700,4700,4700,0
20241115,184900,42442985,4700,4700,4700,4700,0
20241115,184800,42442985,4700,4700,4700,4700,0
20241115,184700,42442985,4700,4700,4700,4700,0
20241115,184600,42442985,4700,4700,4700,4700,0
20241115,184500,42442985,4700,4700,4700,4700,0
20241115,184400,42442985,4700,4700,4700,4700,0
20241115,184300,42442985,4700,4700,4700,4700,0
20241115,184200,42442985,4700,4700,4700,4700,0
20241115,184100,42442985,4700,4700,4700,4700,0
20241115,184000,42442985,4700,4700,4700,4700,0
20241115,183900,42442985,4700,4700,4700,4700,0
20241115,183800,42442985,4700,4700,4700,4700,469
20241115,183700,42442985,4700,4700,4700,4700,0
20241115,183600,42442985,4700,4700,4700,4700,0
20241115,183500,42442985,4700,4700,4700,4700,0
20241115,183400,42442985,4700,4700,4700,4700,0
20241115,183300,42442985,4700,4700,4700,4700,0
20241115,183200,42442985,4700,4700,4700,4700,0
20241115,183100,42442985,4700,4700,4700,4700,0
20241115,183000,42442985,4700,4700,4700,4700,0
20241115,182900,42442985,4700,4700,4700,4700,0
20241115,182800,42442985,4700,4700,4700,4700,0
20241115,182700,42442985,4700,4700,4700,4700,0
20241115,182600,42442985,4700,4700,4700,4700,0
20241115,182500,42442985,4700,4700,4700,4700,0
20241115,182400,42442985,4700,4700,4700,4700,0
20241115,182300,42442985,4700,4700,4700,4700,0
20241115,182200,42442985,4700,4700,4700,4700,0
20241115,182100,42442985,4700,4700,4700,4700,0
20241115,182000,42442985,4700,4700,4700,4700,0
20241115,181900,42442985,4700,4700,4700,4700,0
20241115,181800,42442985,4700,4700,4700,4700,0
20241115,181700,42442985,4700,4700,4700,4700,0
20241115,181600,42442985,4700,4700,4700,4700,0
20241115,181500,42442985,4700,4700,4700,4700,0
20241115,181400,42442985,4700,4700,4700,4700,0
20241115,181300,42442985,4700,4700,4700,4700,0
20241115,181200,42442985,4700,4700,4700,4700,0
20241115,181100,42442985,4700,4700,4700,4700,0
20241115,181000,42442985,4700,4700,4700,4700,0
20241115,180900,42442985,4700,4700,4700,4700,0
20241115,180800,42442985,4700,4700,4700,4700,469
20241115,180700,42442985,4700,4700,4700,4700,0
20241115,180600,42442985,4700,4700,4700,4700,0
20241115,180500,42442985,4700,4700,4700,4700,0
20241115,180400,42442985,4700,4700,4700,4700,0
20241115,180300,42442985,4700,4700,4700,4700,0
20241115,180200,42442985,4700,4700,4700,4700,0
20241115,180100,42442985,4700,4700,4700,4700,0
20241115,180000,42442985,4700,4700,4700,4700,0
20241115,175900,42442985,4700,4700,4700,4700,0
20241115,175800,42442985,4700,4700,4700,4700,0
20241115,175700,42442985,4700,4700,4700,4700,0
20241115,175600,42442985,4700,4700,4700,4700,0
20241115,175500,42442985,4700,4700,4700,4700,0
20241115,175400,42442985,4700,4700,4700,4700,0
20241115,175300,42442985,4700,4700,4700,4700,0
20241115,175200,42442985,4700,4700,4700,4700,0
20241115,175100,42442985,4700,4700,4700,4700,0
20241115,175000,42442985,4700,4700,4700,4700,0
20241115,174900,42442985,4700,4700,4700,4700,0
20241115,174800,42442985,4700,4700,4700,4700,0
20241115,174700,42442985,4700,4700,4700,4700,0
20241115,174600,42442985,4700,4700,4700,4700,0
20241115,174500,42442985,4700,4700,4700,4700,0
20241115,174400,42442985,4700,4700,4700,4700,0
20241115,174300,42442985,4700,4700,4700,4700,0
20241115,174200,42442985,4700,4700,4700,4700,0
20241115,174100,42442985,4700,4700,4700,4700,0
20241115,174000,42442985,4700,4700,4700,4700,0
20241115,173900,42442985,4700,4700,4700,4700,0
20241115,173800,42442985,4700,4700,4700,4700,469
20241115,173700,42442985,4700,4700,4700,4700,0
20241115,173600,42442985,4700,4700,4700,4700,0
20241115,173500,42442985,4700,4700,4700,4700,0
20241115,173400,42442985,4700,4700,4700,4700,0
20241115,173300,42442985,4700,4700,4700,4700,0
20241115,173200,42442985,4700,4700,4700,4700,0
20241115,173100,42442985,4700,4700,4700,4700,0
20241115,173000,42442985,4700,4700,4700,4700,0
20241115,172900,42442985,4700,4700,4700,4700,0
20241115,172800,42442985,4700,4700,4700,4700,0
20241115,172700,42442985,4700,4700,4700,4700,0
20241115,172600,42442985,4700,4700,4700,4700,0
20241115,172500,42442985,4700,4700,4700,4700,0
20241115,172400,42442985,4700,4700,4700,4700,0
20241115,172300,42442985,4700,4700,4700,4700,0
20241115,172200,42442985,4700,4700,4700,4700,0
20241115,172100,42442985,4700,4700,4700,4700,0
20241115,172000,42442985,4700,4700,4700,4700,0
20241115,171900,42442985,4700,4700,4700,4700,0
20241115,171800,42442985,4700,4700,4700,4700,0
20241115,171700,42442985,4700,4700,4700,4700,0
20241115,171600,42442985,4700,4700,4700,4700,0
20241115,171500,42442985,4700,4700,4700,4700,0
20241115,171400,42442985,4700,4700,4700,4700,0
20241115,171300,42442985,4700,4700,4700,4700,0
20241115,171200,42442985,4700,4700,4700,4700,0
20241115,171100,42442985,4700,4700,4700,4700,0
20241115,171000,42442985,4700,4700,4700,4700,0
20241115,170900,42442985,4700,4700,4700,4700,0
20241115,170800,42442985,4700,4700,4700,4700,469
20241115,170700,42442985,4700,4700,4700,4700,0
20241115,170600,42442985,4700,4700,4700,4700,0
20241115,170500,42442985,4700,4700,4700,4700,0
20241115,170400,42442985,4700,4700,4700,4700,0
20241115,170300,42442985,4700,4700,4700,4700,0
20241115,170200,42442985,4700,4700,4700,4700,0
20241115,170100,42442985,4700,4700,4700,4700,0
20241115,170000,42442985,4700,4700,4700,4700,0
20241115,165900,42442985,4700,4700,4700,4700,0
20241115,165800,42442985,4700,4700,4700,4700,0
20241115,165700,42442985,4700,4700,4700,4700,0
20241115,165600,42442985,4700,4700,4700,4700,0
20241115,165500,42442985,4700,4700,4700,4700,0
20241115,165400,42442985,4700,4700,4700,4700,0
20241115,165300,42442985,4700,4700,4700,4700,0
20241115,165200,42442985,4700,4700,4700,4700,0
20241115,165100,42442985,4700,4700,4700,4700,0
20241115,165000,42442985,4700,4700,4700,4700,0
20241115,164900,42442985,4700,4700,4700,4700,0
20241115,164800,42442985,4700,4700,4700,4700,0
20241115,164700,42442985,4700,4700,4700,4700,0
20241115,164600,42442985,4700,4700,4700,4700,0
20241115,164500,42442985,4700,4700,4700,4700,0
20241115,164400,42442985,4700,4700,4700,4700,0
20241115,164300,42442985,4700,4700,4700,4700,0
20241115,164200,42442985,4700,4700,4700,4700,0
20241115,164100,42442985,4700,4700,4700,4700,0
20241115,164000,42442985,4700,4700,4700,4700,0
20241115,163900,42442985,4700,4700,4700,4700,0
20241115,163800,42442985,4700,4700,4700,4700,469
20241115,163700,42442985,4700,4700,4700,4700,0
20241115,163600,42442985,4700,4700,4700,4700,0
20241115,163500,42442985,4700,4700,4700,4700,0
20241115,163400,42442985,4700,4700,4700,4700,0
20241115,163300,42442985,4700,4700,4700,4700,0
20241115,163200,42442985,4700,4700,4700,4700,0
20241115,163100,42442985,4700,4700,4700,4700,0
20241115,163000,42442985,4700,4700,4700,4700,0
20241115,162900,42442985,4700,4700,4700,4700,0
20241115,162800,42442985,4700,4700,4700,4700,0
20241115,162700,42442985,4700,4700,4700,4700,0
20241115,162600,42442985,4700,4700,4700,4700,0
20241115,162500,42442985,4700,4700,4700,4700,0
20241115,162400,42442985,4700,4700,4700,4700,0
20241115,162300,42442985,4700,4700,4700,4700,0
20241115,162200,42442985,4700,4700,4700,4700,0
20241115,162100,42442985,4700,4700,4700,4700,0
20241115,162000,42442985,4700,4700,4700,4700,0
20241115,161900,42442985,4700,4700,4700,4700,0
20241115,161800,42442985,4700,4700,4700,4700,0
20241115,161700,42442985,4700,4700,4700,4700,0
20241115,161600,42442985,4700,4700,4700,4700,0
20241115,161500,42442985,4700,4700,4700,4700,0
20241115,161400,42442985,4700,4700,4700,4700,0
20241115,161300,42442985,4700,4700,4700,4700,0
20241115,161200,42442985,4700,4700,4700,4700,0
20241115,161100,42442985,4700,4700,4700,4700,0
20241115,161000,42442985,4700,4700,4700,4700,0
20241115,160900,42442985,4700,4700,4700,4700,0
20241115,160800,42442985,4700,4700,4700,4700,469
20241115,160700,42442985,4700,4700,4700,4700,0
20241115,160600,42442985,4700,4700,4700,4700,0
20241115,160500,42442985,4700,4700,4700,4700,0
20241115,160400,42442985,4700,4700,4700,4700,0
20241115,160300,42442985,4700,4700,4700,4700,0
20241115,160200,42442985,4700,4700,4700,4700,0
20241115,160100,42442985,4700,4700,4700,4700,0
20241115,160000,42442985,4700,4700,4700,4700,0
20241115,155900,42442985,4700,4700,4700,4700,0
20241115,155800,42442985,4700,4700,4700,4700,0
20241115,155700,42442985,4700,4700,4700,4700,0
20241115,155600,42442985,4700,4700,4700,4700,0
20241115,155500,42442985,4700,4700,4700,4700,0
20241115,155400,42442985,4700,4700,4700,4700,0
20241115,155300,42442985,4700,4700,4700,4700,0
20241115,155200,42442985,4700,4700,4700,4700,0
20241115,155100,42442985,4700,4700,4700,4700,0
20241115,155000,42442985,4700,4700,4700,4700,0
20241115,154900,42442985,4700,4700,4700,4700,0
20241115,154800,42442985,4700,4700,4700,4700,0
20241115,154700,42442985,4700,4700,4700,4700,0
20241115,154600,42442985,4700,4700,4700,4700,0
20241115,154500,42442985,4700,4700,4700,4700,0
20241115,154400,42442985,4700,4700,4700,4700,0
20241115,154300,42442985,4700,4700,4700,4700,0
20241115,154200,42442985,4700,4700,4700,4700,0
20241115,154100,42442985,4700,4700,4700,4700,0
20241115,154000,42442985,4700,4700,4700,4700,0
20241115,153900,42442985,4700,4700,4700,4700,0
20241115,153800,42442985,4700,4700,4700,4700,469
20241115,153700,42442985,4700,4700,4700,4700,0
20241115,153600,42442985,4700,4700,4700,4700,0
20241115,153500,42442985,4700,4700,4700,4700,0
20241115,153400,42442985,4700,4700,4700,4700,0
20241115,153300,42442985,4700,4700,4700,4700,0
20241115,153200,42442985,4700,4700,4700,4700,0
20241115,153100,42442985,4700,4700,4700,4700,0
20241115,153000,42442985,4700,4700,4700,4700,469
20241115,152900,40238685,4705,4705,4705,4705,0
20241115,152800,40238685,4705,4705,4705,4705,0
20241115,152700,40238685,4705,4705,4705,4705,0
20241115,152600,40238685,4705,4705,4705,4705,0
20241115,152500,40238685,4705,4705,4705,4705,0
20241115,152400,40238685,4705,4705,4705,4705,0
20241115,152300,40238685,4705,4705,4705,4705,0
20241115,152200,40238685,4705,4705,4705,4705,0
20241115,152100,40238685,4705,4705,4705,4705,0
20241115,152000,40238685,4705,4705,4705,4705,0
20241115,151900,40238685,4705,4705,4705,4705,7
20241115,151800,40205750,4705,4705,4705,4705,0
20241115,151700,40205750,4705,4705,4705,4705,0
20241115,151600,40205750,4705,4705,4705,4705,4
20241115,151500,40186930,4705,4705,4705,4705,0
20241115,151400,40186930,4705,4705,4705,4705,0
20241115,151300,40186930,4705,4705,4705,4705,0
20241115,151200,40186930,4705,4705,4705,4705,0
20241115,151100,40186930,4705,4705,4705,4705,0
20241115,151000,40186930,4705,4705,4705,4705,0
20241115,150900,40186930,4705,4705,4705,4705,0
20241115,150800,40186930,4705,4705,4705,4705,86
20241115,150700,39782300,4705,4705,4705,4705,0
20241115,150600,39782300,4705,4700,4705,4700,155
20241115,150500,39053055,4705,4705,4705,4705,0
20241115,150400,39053055,4705,4705,4705,4705,0
20241115,150300,39053055,4705,4705,4705,4705,0
20241115,150200,39053055,4705,4705,4705,4705,14
20241115,150100,38987185,4705,4705,4705,4705,0
20241115,150000,38987185,4705,4705,4705,4705,0
20241115,145900,38987185,4705,4705,4705,4705,0
20241115,145800,38987185,4705,4705,4705,4705,0
20241115,145700,38987185,4705,4705,4705,4705,0
20241115,145600,38987185,4705,4705,4705,4705,0
20241115,145500,38987185,4705,4705,4705,4705,0
20241115,145400,38987185,4705,4705,4705,4705,0
20241115,145300,38987185,4705,4705,4705,4705,0
20241115,145200,38987185,4705,4705,4705,4705,0
20241115,145100,38987185,4705,4705,4705,4705,0
20241115,145000,38987185,4705,4705,4705,4705,0
20241115,144900,38987185,4705,4705,4705,4705,0
20241115,144800,38987185,4705,4705,4705,4705,0
20241115,144700,38987185,4705,4705,4705,4705,0
20241115,144600,38987185,4705,4705,4705,4705,8
20241115,144500,38949545,4705,4705,4705,4705,0
20241115,144400,38949545,4705,4705,4705,4705,0
20241115,144300,38949545,4705,4705,4705,4705,0
20241115,144200,38949545,4705,4705,4705,4705,8
20241115,144100,38911905,4705,4705,4705,4705,0
20241115,144000,38911905,4705,4705,4705,4705,0
20241115,143900,38911905,4705,4705,4705,4705,0
20241115,143800,38911905,4705,4705,4705,4705,0
20241115,143700,38911905,4705,4705,4705,4705,0
20241115,143600,38911905,4705,4705,4705,4705,8
20241115,143500,38874265,4705,4705,4705,4705,0
20241115,143400,38874265,4705,4705,4705,4705,0
20241115,143300,38874265,4705,4705,4705,4705,82
20241115,143200,38488455,4705,4705,4705,4705,0
20241115,143100,38488455,4705,4705,4705,4705,0
20241115,143000,38488455,4705,4705,4705,4705,0
20241115,142900,38488455,4705,4705,4705,4705,0
20241115,142800,38488455,4705,4705,4705,4705,0
20241115,142700,38488455,4705,4705,4705,4705,0
20241115,142600,38488455,4705,4705,4705,4705,0
20241115,142500,38488455,4705,4705,4705,4705,0
20241115,142400,38488455,4705,4705,4705,4705,0
20241115,142300,38488455,4705,4705,4705,4705,0
20241115,142200,38488455,4705,4705,4705,4705,0
20241115,142100,38488455,4705,4705,4705,4705,0
20241115,142000,38488455,4705,4705,4705,4705,0
20241115,141900,38488455,4705,4705,4705,4705,0
20241115,141800,38488455,4705,4705,4705,4705,0
20241115,141700,38488455,4705,4705,4705,4705,8
20241115,141600,38450815,4700,4700,4700,4700,0
20241115,141500,38450815,4700,4700,4700,4700,0
20241115,141400,38450815,4700,4700,4700,4700,0
20241115,141300,38450815,4700,4700,4700,4700,0
20241115,141200,38450815,4700,4700,4700,4700,35
20241115,141100,38286315,4700,4705,4705,4700,9
20241115,141000,38243975,4705,4705,4705,4705,0
20241115,140900,38243975,4705,4705,4705,4705,0
20241115,140800,38243975,4705,4705,4705,4705,0
20241115,140700,38243975,4705,4705,4705,4705,8
20241115,140600,38206335,4705,4705,4705,4705,0
20241115,140500,38206335,4705,4705,4705,4705,0
20241115,140400,38206335,4705,4705,4705,4705,0
20241115,140300,38206335,4705,4705,4705,4705,0
20241115,140200,38206335,4705,4705,4705,4705,0
20241115,140100,38206335,4705,4705,4705,4705,9
20241115,140000,38163990,4705,4705,4705,4705,0
20241115,135900,38163990,4705,4705,4705,4705,0
20241115,135800,38163990,4705,4705,4705,4705,0
20241115,135700,38163990,4705,4705,4705,4705,0
20241115,135600,38163990,4705,4705,4705,4705,8
20241115,135500,38126350,4705,4705,4705,4705,0
20241115,135400,38126350,4705,4700,4705,4700,3
20241115,135300,38112240,4705,4705,4705,4705,0
20241115,135200,38112240,4705,4705,4705,4705,0
20241115,135100,38112240,4705,4705,4705,4705,7
20241115,135000,38079305,4705,4705,4705,4705,0
20241115,134900,38079305,4705,4705,4705,4705,0
20241115,134800,38079305,4705,4705,4705,4705,0
20241115,134700,38079305,4705,4705,4705,4705,0
20241115,134600,38079305,4705,4705,4705,4705,1
20241115,134500,38074600,4700,4700,4700,4700,3
20241115,134400,38060500,4705,4705,4705,4705,0
20241115,134300,38060500,4705,4705,4705,4705,0
20241115,134200,38060500,4705,4705,4705,4705,0
20241115,134100,38060500,4705,4705,4705,4705,0
20241115,134000,38060500,4705,4705,4705,4705,0
20241115,133900,38060500,4705,4705,4705,4705,8
20241115,133800,38022860,4705,4705,4705,4705,0
20241115,133700,38022860,4705,4705,4705,4705,0
20241115,133600,38022860,4705,4705,4705,4705,0
20241115,133500,38022860,4705,4705,4705,4705,0
20241115,133400,38022860,4705,4705,4705,4705,0
20241115,133300,38022860,4705,4705,4705,4705,0
20241115,133200,38022860,4705,4705,4705,4705,2
20241115,133100,38013450,4705,4705,4705,4705,0
20241115,133000,38013450,4705,4705,4705,4705,0
20241115,132900,38013450,4705,4705,4705,4705,0
20241115,132800,38013450,4705,4705,4705,4705,0
20241115,132700,38013450,4705,4705,4705,4705,0
20241115,132600,38013450,4705,4705,4705,4705,0
20241115,132500,38013450,4705,4705,4705,4705,0
20241115,132400,38013450,4705,4705,4705,4705,0
20241115,132300,38013450,4705,4705,4705,4705,16
20241115,132200,37938170,4705,4705,4705,4705,0
20241115,132100,37938170,4705,4705,4705,4705,0
20241115,132000,37938170,4705,4705,4705,4705,0
20241115,131900,37938170,4705,4705,4705,4705,0
20241115,131800,37938170,4705,4705,4705,4705,0
20241115,131700,37938170,4705,4705,4705,4705,0
20241115,131600,37938170,4705,4705,4705,4705,0
20241115,131500,37938170,4705,4705,4705,4705,0
20241115,131400,37938170,4705,4705,4705,4705,0
20241115,131300,37938170,4705,4705,4705,4705,0
20241115,131200,37938170,4705,4705,4705,4705,8
20241115,131100,37900530,4705,4705,4705,4705,0
20241115,131000,37900530,4705,4705,4705,4705,16
20241115,130900,37825250,4705,4705,4705,4705,0
20241115,130800,37825250,4705,4705,4705,4705,0
20241115,130700,37825250,4705,4705,4705,4705,0
20241115,130600,37825250,4705,4705,4705,4705,0
20241115,130500,37825250,4705,4705,4705,4705,0
20241115,130400,37825250,4705,4705,4705,4705,0
20241115,130300,37825250,4705,4705,4705,4705,0
20241115,130200,37825250,4705,4705,4705,4705,0
20241115,130100,37825250,4705,4705,4705,4705,0
20241115,130000,37825250,4705,4705,4705,4705,0
20241115,125900,37825250,4705,4705,4705,4705,0
20241115,125800,37825250,4705,4705,4705,4705,0
20241115,125700,37825250,4705,4705,4705,4705,0
20241115,125600,37825250,4705,4705,4705,4705,7
20241115,125500,37792315,4705,4705,4705,4705,0
20241115,125400,37792315,4705,4705,4705,4705,0
20241115,125300,37792315,4705,4705,4705,4705,0
20241115,125200,37792315,4705,4705,4705,4705,0
20241115,125100,37792315,4705,4705,4705,4705,375
20241115,125000,36027940,4705,4705,4705,4705,0
20241115,124900,36027940,4705,4705,4705,4705,0
20241115,124800,36027940,4705,4705,4705,4705,0
20241115,124700,36027940,4705,4705,4705,4705,0
20241115,124600,36027940,4705,4705,4705,4705,0
20241115,124500,36027940,4705,4705,4705,4705,0
20241115,124400,36027940,4705,4705,4705,4705,0
20241115,124300,36027940,4705,4705,4705,4705,0
20241115,124200,36027940,4705,4705,4705,4705,0
20241115,124100,36027940,4705,4705,4705,4705,0
20241115,124000,36027940,4705,4705,4705,4705,0
20241115,123900,36027940,4705,4705,4705,4705,0
20241115,123800,36027940,4705,4705,4705,4705,0
20241115,123700,36027940,4705,4705,4705,4705,0
20241115,123600,36027940,4705,4705,4705,4705,0
20241115,123500,36027940,4705,4705,4705,4705,0
20241115,123400,36027940,4705,4705,4705,4705,0
20241115,123300,36027940,4705,4705,4705,4705,0
20241115,123200,36027940,4705,4705,4705,4705,0
20241115,123100,36027940,4705,4705,4705,4705,0
20241115,123000,36027940,4705,4705,4705,4705,0
20241115,122900,36027940,4705,4705,4705,4705,0
20241115,122800,36027940,4705,4705,4705,4705,0
20241115,122700,36027940,4705,4705,4705,4705,3
20241115,122600,36013825,4700,4700,4700,4700,0
20241115,122500,36013825,4700,4700,4700,4700,0
20241115,122400,36013825,4700,4700,4700,4700,0
20241115,122300,36013825,4700,4700,4700,4700,0
20241115,122200,36013825,4700,4700,4700,4700,0
20241115,122100,36013825,4700,4700,4700,4700,0
20241115,122000,36013825,4700,4700,4700,4700,0
20241115,121900,36013825,4700,4700,4700,4700,0
20241115,121800,36013825,4700,4700,4700,4700,0
20241115,121700,36013825,4700,4700,4700,4700,0
20241115,121600,36013825,4700,4700,4700,4700,0
20241115,121500,36013825,4700,4700,4700,4700,0
20241115,121400,36013825,4700,4700,4700,4700,0
20241115,121300,36013825,4700,4700,4700,4700,5
20241115,121200,35990325,4705,4705,4705,4705,0
20241115,121100,35990325,4705,4705,4705,4705,0
20241115,121000,35990325,4705,4705,4705,4705,0
20241115,120900,35990325,4705,4705,4705,4705,0
20241115,120800,35990325,4705,4705,4705,4705,0
20241115,120700,35990325,4705,4705,4705,4705,0
20241115,120600,35990325,4705,4705,4705,4705,0
20241115,120500,35990325,4705,4705,4705,4705,0
20241115,120400,35990325,4705,4705,4705,4705,0
20241115,120300,35990325,4705,4705,4705,4705,0
20241115,120200,35990325,4705,4705,4705,4705,0
20241115,120100,35990325,4705,4705,4705,4705,0
20241115,120000,35990325,4705,4705,4705,4705,0
20241115,115900,35990325,4705,4705,4705,4705,0
20241115,115800,35990325,4705,4705,4705,4705,0
20241115,115700,35990325,4705,4705,4705,4705,0
20241115,115600,35990325,4705,4705,4705,4705,0
20241115,115500,35990325,4705,4705,4705,4705,0
20241115,115400,35990325,4705,4705,4705,4705,0
20241115,115300,35990325,4705,4705,4705,4705,0
20241115,115200,35990325,4705,4705,4705,4705,0
20241115,115100,35990325,4705,4705,4705,4705,0
20241115,115000,35990325,4705,4705,4705,4705,0
20241115,114900,35990325,4705,4705,4705,4705,0
20241115,114800,35990325,4705,4705,4705,4705,1
20241115,114700,35985620,4700,4700,4700,4700,3
20241115,114600,35971520,4705,4705,4705,4705,0
20241115,114500,35971520,4705,4705,4705,4705,0
20241115,114400,35971520,4705,4670,4705,4670,38
20241115,114300,35793955,4670,4670,4670,4670,0
20241115,114200,35793955,4670,4670,4670,4670,0
20241115,114100,35793955,4670,4670,4670,4670,0
20241115,114000,35793955,4670,4670,4670,4670,0
20241115,113900,35793955,4670,4670,4670,4670,0
20241115,113800,35793955,4670,4670,4670,4670,0
20241115,113700,35793955,4670,4670,4670,4670,0
20241115,113600,35793955,4670,4670,4670,4670,0
20241115,113500,35793955,4670,4670,4670,4670,0
20241115,113400,35793955,4670,4670,4670,4670,0
20241115,113300,35793955,4670,4670,4670,4670,0
20241115,113200,35793955,4670,4670,4670,4670,11
20241115,113100,35742585,4670,4670,4670,4670,0
20241115,113000,35742585,4670,4670,4670,4670,1
20241115,112900,35737915,4590,4660,4660,4590,100
20241115,112800,35278295,4670,4670,4670,4670,0
20241115,112700,35278295,4670,4670,4670,4670,0
20241115,112600,35278295,4670,4680,4680,4670,6
20241115,112500,35250245,4685,4685,4685,4685,0
20241115,112400,35250245,4685,4685,4685,4685,0
20241115,112300,35250245,4685,4685,4685,4685,2
20241115,112200,35240875,4680,4650,4685,4645,19
20241115,112100,35152170,4685,4670,4685,4650,23
20241115,112000,35044670,4675,4645,4675,4645,74
20241115,111900,34700730,4590,4600,4600,4590,150
20241115,111800,34010965,4595,4595,4595,4595,0
20241115,111700,34010965,4595,4600,4600,4595,244
20241115,111600,32889450,4650,4680,4680,4650,42
20241115,111500,32693060,4680,4685,4685,4680,179
20241115,111400,31854450,4685,4710,4710,4685,15
20241115,111300,31784060,4715,4715,4715,4715,0
20241115,111200,31784060,4715,4715,4715,4715,0
20241115,111100,31784060,4715,4715,4715,4705,9
20241115,111000,31741645,4680,4680,4680,4680,0
20241115,110900,31741645,4680,4710,4710,4680,75
20241115,110800,31390265,4715,4715,4715,4715,0
20241115,110700,31390265,4715,4715,4715,4715,0
20241115,110600,31390265,4715,4715,4715,4715,0
20241115,110500,31390265,4715,4715,4715,4715,0
20241115,110400,31390265,4715,4715,4715,4715,0
20241115,110300,31390265,4715,4715,4715,4715,0
20241115,110200,31390265,4715,4715,4715,4715,0
20241115,110100,31390265,4715,4715,4715,4715,0
20241115,110000,31390265,4715,4715,4715,4715,0
20241115,105900,31390265,4715,4715,4715,4715,0
20241115,105800,31390265,4715,4715,4715,4715,0
20241115,105700,31390265,4715,4715,4715,4715,0
20241115,105600,31390265,4715,4715,4715,4715,3
20241115,105500,31376120,4715,4715,4715,4715,0
20241115,105400,31376120,4715,4715,4715,4715,0
20241115,105300,31376120,4715,4715,4715,4715,0
20241115,105200,31376120,4715,4715,4715,4715,0
20241115,105100,31376120,4715,4715,4715,4715,0
20241115,105000,31376120,4715,4715,4715,4715,0
20241115,104900,31376120,4715,4715,4715,4715,0
20241115,104800,31376120,4715,4715,4715,4715,0
20241115,104700,31376120,4715,4715,4715,4715,0
20241115,104600,31376120,4715,4715,4715,4715,3
20241115,104500,31361975,4705,4705,4705,4705,0
20241115,104400,31361975,4705,4710,4710,4705,3
20241115,104300,31347855,4715,4715,4715,4715,0
20241115,104200,31347855,4715,4715,4715,4715,139
20241115,104100,30692470,4715,4715,4715,4715,0
20241115,104000,30692470,4715,4715,4715,4715,0
20241115,103900,30692470,4715,4715,4715,4715,0
20241115,103800,30692470,4715,4715,4715,4715,30
20241115,103700,30551020,4715,4700,4715,4700,7
20241115,103600,30518055,4715,4680,4715,4680,209
20241115,103500,29539760,4680,4680,4680,4680,0
20241115,103400,29539760,4680,4710,4710,4680,594
20241115,103300,26759420,4715,4715,4715,4715,0
20241115,103200,26759420,4715,4715,4715,4715,0
20241115,103100,26759420,4715,4715,4715,4715,4
20241115,103000,26740560,4710,4710,4710,4710,6
20241115,102900,26712300,4710,4710,4710,4710,0
20241115,102800,26712300,4710,4710,4710,4710,0
20241115,102700,26712300,4710,4710,4710,4710,0
20241115,102600,26712300,4710,4710,4710,4710,4
20241115,102500,26693460,4715,4715,4715,4715,0
20241115,102400,26693460,4715,4715,4715,4715,0
20241115,102300,26693460,4715,4715,4715,4715,0
20241115,102200,26693460,4715,4715,4715,4715,0
20241115,102100,26693460,4715,4715,4715,4715,0
20241115,102000,26693460,4715,4710,4715,4710,3
20241115,101900,26679320,4715,4715,4715,4715,0
20241115,101800,26679320,4715,4715,4715,4715,0
20241115,101700,26679320,4715,4715,4715,4715,0
20241115,101600,26679320,4715,4715,4715,4715,1
20241115,101500,26674605,4715,4715,4715,4715,0
20241115,101400,26674605,4715,4715,4715,4715,0
20241115,101300,26674605,4715,4715,4715,4715,0
20241115,101200,26674605,4715,4715,4715,4715,0
20241115,101100,26674605,4715,4715,4715,4715,0
20241115,101000,26674605,4715,4720,4720,4715,6
20241115,100900,26646300,4710,4715,4715,4710,100
20241115,100800,26175290,4720,4720,4720,4720,0
20241115,100700,26175290,4720,4720,4720,4720,0
20241115,100600,26175290,4720,4720,4720,4720,0
20241115,100500,26175290,4720,4720,4720,4720,0
20241115,100400,26175290,4720,4720,4720,4720,2
20241115,100300,26165850,4715,4715,4715,4715,1
20241115,100200,26161135,4720,4720,4720,4720,0
20241115,100100,26161135,4720,4720,4720,4720,0
20241115,100000,26161135,4720,4715,4720,4710,21
20241115,095900,26062120,4680,4715,4715,4680,100
20241115,095800,25593700,4720,4720,4720,4720,0
20241115,095700,25593700,4720,4720,4720,4720,0
20241115,095600,25593700,4720,4720,4720,4720,1
20241115,095500,25588980,4725,4725,4725,4725,0
20241115,095400,25588980,4725,4725,4725,4725,0
20241115,095300,25588980,4725,4725,4725,4725,0
20241115,095200,25588980,4725,4725,4725,4725,0
20241115,095100,25588980,4725,4725,4725,4725,0
20241115,095000,25588980,4725,4725,4725,4725,0
20241115,094900,25588980,4725,4725,4725,4725,0
20241115,094800,25588980,4725,4710,4725,4710,74
20241115,094700,25240410,4710,4715,4715,4710,8
20241115,094600,25202710,4725,4725,4725,4725,0
20241115,094500,25202710,4725,4690,4725,4690,5
20241115,094400,25179225,4715,4715,4725,4670,268
20241115,094300,23917900,4650,4705,4725,4650,177
20241115,094200,23085050,4670,4720,4725,4650,173
20241115,094100,22271545,4700,4715,4720,4660,280
20241115,094000,20956910,4725,4720,4725,4705,24
20241115,093900,20843775,4725,4740,4740,4715,29
20241115,093800,20706710,4745,4725,4745,4725,539
20241115,093700,18159855,4725,4725,4725,4725,0
20241115,093600,18159855,4725,4725,4725,4725,0
20241115,093500,18159855,4725,4725,4725,4725,0
20241115,093400,18159855,4725,4725,4725,4725,3
20241115,093300,18145680,4720,4745,4745,4720,228
20241115,093200,17068230,4720,4740,4740,4720,221
20241115,093100,16022900,4750,4750,4750,4750,0
20241115,093000,16022900,4750,4750,4750,4750,0
20241115,092900,16022900,4750,4750,4750,4750,2
20241115,092800,16013400,4685,4715,4750,4685,22
20241115,092700,15909735,4670,4735,4745,4670,284
20241115,092600,14581745,4745,4725,4745,4725,6
20241115,092500,14553340,4750,4750,4750,4750,0
20241115,092400,14553340,4750,4750,4750,4750,0
20241115,092300,14553340,4750,4750,4750,4750,0
20241115,092200,14553340,4750,4750,4750,4750,3
20241115,092100,14539090,4740,4740,4740,4740,0
20241115,092000,14539090,4740,4740,4740,4740,3
20241115,091900,14524870,4750,4750,4750,4750,0
20241115,091800,14524870,4750,4755,4755,4750,4
20241115,091700,14505860,4740,4740,4740,4740,3
20241115,091600,14491640,4755,4755,4755,4755,0
20241115,091500,14491640,4755,4755,4755,4755,2
20241115,091400,14482130,4710,4755,4755,4710,114
20241115,091300,13944770,4710,4710,4755,4710,72
20241115,091200,13605410,4710,4750,4750,4710,18
20241115,091100,13520260,4755,4755,4755,4755,0
20241115,091000,13520260,4755,4755,4755,4755,236
20241115,090900,12398080,4760,4760,4760,4760,0
20241115,090800,12398080,4760,4760,4760,4760,0
20241115,090700,12398080,4760,4760,4760,4760,0
20241115,090600,12398080,4760,4705,4760,4700,30
20241115,090500,12255625,4580,4775,4780,4580,511
20241115,090400,9853970,4775,4775,4775,4775,59
20241115,090300,9572245,4780,4785,4785,4780,118
20241115,090200,9007855,4775,4755,4785,4755,363
20241115,090100,7280940,4755,4665,4755,4665,598
20241115,090000,4444920,4665,4530,4675,4530,972