KissMeData/083550/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,195300,53338885,2980,2980,2980,2980,175
20241121,195200,53338885,2980,2980,2980,2980,0
20241121,195100,53338885,2980,2980,2980,2980,0
20241121,195000,53338885,2980,2980,2980,2980,0
20241121,194900,53338885,2980,2980,2980,2980,0
20241121,194800,53338885,2980,2980,2980,2980,0
20241121,194700,53338885,2980,2980,2980,2980,0
20241121,194600,53338885,2980,2980,2980,2980,0
20241121,194500,53338885,2980,2980,2980,2980,0
20241121,194400,53338885,2980,2980,2980,2980,0
20241121,194300,53338885,2980,2980,2980,2980,0
20241121,194200,53338885,2980,2980,2980,2980,0
20241121,194100,53338885,2980,2980,2980,2980,0
20241121,194000,53338885,2980,2980,2980,2980,0
20241121,193900,53338885,2980,2980,2980,2980,0
20241121,193800,53338885,2980,2980,2980,2980,0
20241121,193700,53338885,2980,2980,2980,2980,0
20241121,193600,53338885,2980,2980,2980,2980,0
20241121,193500,53338885,2980,2980,2980,2980,0
20241121,193400,53338885,2980,2980,2980,2980,0
20241121,193300,53338885,2980,2980,2980,2980,0
20241121,193200,53338885,2980,2980,2980,2980,0
20241121,193100,53338885,2980,2980,2980,2980,0
20241121,193000,53338885,2980,2980,2980,2980,0
20241121,192900,53338885,2980,2980,2980,2980,0
20241121,192800,53338885,2980,2980,2980,2980,0
20241121,192700,53338885,2980,2980,2980,2980,0
20241121,192600,53338885,2980,2980,2980,2980,0
20241121,192500,53338885,2980,2980,2980,2980,0
20241121,192400,53338885,2980,2980,2980,2980,0
20241121,192300,53338885,2980,2980,2980,2980,175
20241121,192200,53338885,2980,2980,2980,2980,0
20241121,192100,53338885,2980,2980,2980,2980,0
20241121,192000,53338885,2980,2980,2980,2980,0
20241121,191900,53338885,2980,2980,2980,2980,0
20241121,191800,53338885,2980,2980,2980,2980,0
20241121,191700,53338885,2980,2980,2980,2980,0
20241121,191600,53338885,2980,2980,2980,2980,0
20241121,191500,53338885,2980,2980,2980,2980,0
20241121,191400,53338885,2980,2980,2980,2980,0
20241121,191300,53338885,2980,2980,2980,2980,0
20241121,191200,53338885,2980,2980,2980,2980,0
20241121,191100,53338885,2980,2980,2980,2980,0
20241121,191000,53338885,2980,2980,2980,2980,0
20241121,190900,53338885,2980,2980,2980,2980,0
20241121,190800,53338885,2980,2980,2980,2980,0
20241121,190700,53338885,2980,2980,2980,2980,0
20241121,190600,53338885,2980,2980,2980,2980,0
20241121,190500,53338885,2980,2980,2980,2980,0
20241121,190400,53338885,2980,2980,2980,2980,0
20241121,190300,53338885,2980,2980,2980,2980,0
20241121,190200,53338885,2980,2980,2980,2980,0
20241121,190100,53338885,2980,2980,2980,2980,0
20241121,190000,53338885,2980,2980,2980,2980,0
20241121,185900,53338885,2980,2980,2980,2980,0
20241121,185800,53338885,2980,2980,2980,2980,0
20241121,185700,53338885,2980,2980,2980,2980,0
20241121,185600,53338885,2980,2980,2980,2980,0
20241121,185500,53338885,2980,2980,2980,2980,0
20241121,185400,53338885,2980,2980,2980,2980,0
20241121,185300,53338885,2980,2980,2980,2980,175
20241121,185200,53338885,2980,2980,2980,2980,0
20241121,185100,53338885,2980,2980,2980,2980,0
20241121,185000,53338885,2980,2980,2980,2980,0
20241121,184900,53338885,2980,2980,2980,2980,0
20241121,184800,53338885,2980,2980,2980,2980,0
20241121,184700,53338885,2980,2980,2980,2980,0
20241121,184600,53338885,2980,2980,2980,2980,0
20241121,184500,53338885,2980,2980,2980,2980,0
20241121,184400,53338885,2980,2980,2980,2980,0
20241121,184300,53338885,2980,2980,2980,2980,0
20241121,184200,53338885,2980,2980,2980,2980,0
20241121,184100,53338885,2980,2980,2980,2980,0
20241121,184000,53338885,2980,2980,2980,2980,0
20241121,183900,53338885,2980,2980,2980,2980,0
20241121,183800,53338885,2980,2980,2980,2980,0
20241121,183700,53338885,2980,2980,2980,2980,0
20241121,183600,53338885,2980,2980,2980,2980,0
20241121,183500,53338885,2980,2980,2980,2980,0
20241121,183400,53338885,2980,2980,2980,2980,0
20241121,183300,53338885,2980,2980,2980,2980,0
20241121,183200,53338885,2980,2980,2980,2980,0
20241121,183100,53338885,2980,2980,2980,2980,0
20241121,183000,53338885,2980,2980,2980,2980,0
20241121,182900,53338885,2980,2980,2980,2980,0
20241121,182800,53338885,2980,2980,2980,2980,0
20241121,182700,53338885,2980,2980,2980,2980,0
20241121,182600,53338885,2980,2980,2980,2980,0
20241121,182500,53338885,2980,2980,2980,2980,0
20241121,182400,53338885,2980,2980,2980,2980,0
20241121,182300,53338885,2980,2980,2980,2980,175
20241121,182200,53338885,2980,2980,2980,2980,0
20241121,182100,53338885,2980,2980,2980,2980,0
20241121,182000,53338885,2980,2980,2980,2980,0
20241121,181900,53338885,2980,2980,2980,2980,0
20241121,181800,53338885,2980,2980,2980,2980,0
20241121,181700,53338885,2980,2980,2980,2980,0
20241121,181600,53338885,2980,2980,2980,2980,0
20241121,181500,53338885,2980,2980,2980,2980,0
20241121,181400,53338885,2980,2980,2980,2980,0
20241121,181300,53338885,2980,2980,2980,2980,0
20241121,181200,53338885,2980,2980,2980,2980,0
20241121,181100,53338885,2980,2980,2980,2980,0
20241121,181000,53338885,2980,2980,2980,2980,0
20241121,180900,53338885,2980,2980,2980,2980,0
20241121,180800,53338885,2980,2980,2980,2980,0
20241121,180700,53338885,2980,2980,2980,2980,0
20241121,180600,53338885,2980,2980,2980,2980,0
20241121,180500,53338885,2980,2980,2980,2980,0
20241121,180400,53338885,2980,2980,2980,2980,0
20241121,180300,53338885,2980,2980,2980,2980,0
20241121,180200,53338885,2980,2980,2980,2980,0
20241121,180100,53338885,2980,2980,2980,2980,0
20241121,180000,53338885,2980,2980,2980,2980,0
20241121,175900,53338885,2980,2980,2980,2980,0
20241121,175800,53338885,2980,2980,2980,2980,0
20241121,175700,53338885,2980,2980,2980,2980,0
20241121,175600,53338885,2980,2980,2980,2980,0
20241121,175500,53338885,2980,2980,2980,2980,0
20241121,175400,53338885,2980,2980,2980,2980,0
20241121,175300,53338885,2980,2980,2980,2980,175
20241121,175200,53338885,2980,2980,2980,2980,0
20241121,175100,53338885,2980,2980,2980,2980,0
20241121,175000,53338885,2980,2980,2980,2980,0
20241121,174900,53338885,2980,2980,2980,2980,0
20241121,174800,53338885,2980,2980,2980,2980,0
20241121,174700,53338885,2980,2980,2980,2980,0
20241121,174600,53338885,2980,2980,2980,2980,0
20241121,174500,53338885,2980,2980,2980,2980,0
20241121,174400,53338885,2980,2980,2980,2980,0
20241121,174300,53338885,2980,2980,2980,2980,0
20241121,174200,53338885,2980,2980,2980,2980,0
20241121,174100,53338885,2980,2980,2980,2980,0
20241121,174000,53338885,2980,2980,2980,2980,0
20241121,173900,53338885,2980,2980,2980,2980,0
20241121,173800,53338885,2980,2980,2980,2980,0
20241121,173700,53338885,2980,2980,2980,2980,0
20241121,173600,53338885,2980,2980,2980,2980,0
20241121,173500,53338885,2980,2980,2980,2980,0
20241121,173400,53338885,2980,2980,2980,2980,0
20241121,173300,53338885,2980,2980,2980,2980,0
20241121,173200,53338885,2980,2980,2980,2980,0
20241121,173100,53338885,2980,2980,2980,2980,0
20241121,173000,53338885,2980,2980,2980,2980,0
20241121,172900,53338885,2980,2980,2980,2980,0
20241121,172800,53338885,2980,2980,2980,2980,0
20241121,172700,53338885,2980,2980,2980,2980,0
20241121,172600,53338885,2980,2980,2980,2980,0
20241121,172500,53338885,2980,2980,2980,2980,0
20241121,172400,53338885,2980,2980,2980,2980,0
20241121,172300,53338885,2980,2980,2980,2980,175
20241121,172200,53338885,2980,2980,2980,2980,0
20241121,172100,53338885,2980,2980,2980,2980,0
20241121,172000,53338885,2980,2980,2980,2980,0
20241121,171900,53338885,2980,2980,2980,2980,0
20241121,171800,53338885,2980,2980,2980,2980,0
20241121,171700,53338885,2980,2980,2980,2980,0
20241121,171600,53338885,2980,2980,2980,2980,0
20241121,171500,53338885,2980,2980,2980,2980,0
20241121,171400,53338885,2980,2980,2980,2980,0
20241121,171300,53338885,2980,2980,2980,2980,0
20241121,171200,53338885,2980,2980,2980,2980,0
20241121,171100,53338885,2980,2980,2980,2980,0
20241121,171000,53338885,2980,2980,2980,2980,0
20241121,170900,53338885,2980,2980,2980,2980,0
20241121,170800,53338885,2980,2980,2980,2980,0
20241121,170700,53338885,2980,2980,2980,2980,0
20241121,170600,53338885,2980,2980,2980,2980,0
20241121,170500,53338885,2980,2980,2980,2980,0
20241121,170400,53338885,2980,2980,2980,2980,0
20241121,170300,53338885,2980,2980,2980,2980,0
20241121,170200,53338885,2980,2980,2980,2980,0
20241121,170100,53338885,2980,2980,2980,2980,0
20241121,170000,53338885,2980,2980,2980,2980,0
20241121,165900,53338885,2980,2980,2980,2980,0
20241121,165800,53338885,2980,2980,2980,2980,0
20241121,165700,53338885,2980,2980,2980,2980,0
20241121,165600,53338885,2980,2980,2980,2980,0
20241121,165500,53338885,2980,2980,2980,2980,0
20241121,165400,53338885,2980,2980,2980,2980,0
20241121,165300,53338885,2980,2980,2980,2980,175
20241121,165200,53338885,2980,2980,2980,2980,0
20241121,165100,53338885,2980,2980,2980,2980,0
20241121,165000,53338885,2980,2980,2980,2980,0
20241121,164900,53338885,2980,2980,2980,2980,0
20241121,164800,53338885,2980,2980,2980,2980,0
20241121,164700,53338885,2980,2980,2980,2980,0
20241121,164600,53338885,2980,2980,2980,2980,0
20241121,164500,53338885,2980,2980,2980,2980,0
20241121,164400,53338885,2980,2980,2980,2980,0
20241121,164300,53338885,2980,2980,2980,2980,0
20241121,164200,53338885,2980,2980,2980,2980,0
20241121,164100,53338885,2980,2980,2980,2980,0
20241121,164000,53338885,2980,2980,2980,2980,0
20241121,163900,53338885,2980,2980,2980,2980,0
20241121,163800,53338885,2980,2980,2980,2980,0
20241121,163700,53338885,2980,2980,2980,2980,0
20241121,163600,53338885,2980,2980,2980,2980,0
20241121,163500,53338885,2980,2980,2980,2980,0
20241121,163400,53338885,2980,2980,2980,2980,0
20241121,163300,53338885,2980,2980,2980,2980,0
20241121,163200,53338885,2980,2980,2980,2980,0
20241121,163100,53338885,2980,2980,2980,2980,0
20241121,163000,53338885,2980,2980,2980,2980,0
20241121,162900,53338885,2980,2980,2980,2980,0
20241121,162800,53338885,2980,2980,2980,2980,0
20241121,162700,53338885,2980,2980,2980,2980,0
20241121,162600,53338885,2980,2980,2980,2980,0
20241121,162500,53338885,2980,2980,2980,2980,0
20241121,162400,53338885,2980,2980,2980,2980,0
20241121,162300,53338885,2980,2980,2980,2980,175
20241121,162200,53338885,2980,2980,2980,2980,0
20241121,162100,53338885,2980,2980,2980,2980,0
20241121,162000,53338885,2980,2980,2980,2980,0
20241121,161900,53338885,2980,2980,2980,2980,0
20241121,161800,53338885,2980,2980,2980,2980,0
20241121,161700,53338885,2980,2980,2980,2980,0
20241121,161600,53338885,2980,2980,2980,2980,0
20241121,161500,53338885,2980,2980,2980,2980,0
20241121,161400,53338885,2980,2980,2980,2980,0
20241121,161300,53338885,2980,2980,2980,2980,0
20241121,161200,53338885,2980,2980,2980,2980,0
20241121,161100,53338885,2980,2980,2980,2980,0
20241121,161000,53338885,2980,2980,2980,2980,0
20241121,160900,53338885,2980,2980,2980,2980,0
20241121,160800,53338885,2980,2980,2980,2980,0
20241121,160700,53338885,2980,2980,2980,2980,0
20241121,160600,53338885,2980,2980,2980,2980,0
20241121,160500,53338885,2980,2980,2980,2980,0
20241121,160400,53338885,2980,2980,2980,2980,0
20241121,160300,53338885,2980,2980,2980,2980,0
20241121,160200,53338885,2980,2980,2980,2980,0
20241121,160100,53338885,2980,2980,2980,2980,0
20241121,160000,53338885,2980,2980,2980,2980,0
20241121,155900,53338885,2980,2980,2980,2980,0
20241121,155800,53338885,2980,2980,2980,2980,0
20241121,155700,53338885,2980,2980,2980,2980,0
20241121,155600,53338885,2980,2980,2980,2980,0
20241121,155500,53338885,2980,2980,2980,2980,0
20241121,155400,53338885,2980,2980,2980,2980,0
20241121,155300,53338885,2980,2980,2980,2980,175
20241121,155200,53338885,2980,2980,2980,2980,0
20241121,155100,53338885,2980,2980,2980,2980,0
20241121,155000,53338885,2980,2980,2980,2980,0
20241121,154900,53338885,2980,2980,2980,2980,0
20241121,154800,53338885,2980,2980,2980,2980,0
20241121,154700,53338885,2980,2980,2980,2980,0
20241121,154600,53338885,2980,2980,2980,2980,0
20241121,154500,53338885,2980,2980,2980,2980,0
20241121,154400,53338885,2980,2980,2980,2980,0
20241121,154300,53338885,2980,2980,2980,2980,0
20241121,154200,53338885,2980,2980,2980,2980,0
20241121,154100,53338885,2980,2980,2980,2980,0
20241121,154000,53338885,2980,2980,2980,2980,0
20241121,153900,53338885,2980,2980,2980,2980,0
20241121,153800,53338885,2980,2980,2980,2980,0
20241121,153700,53338885,2980,2980,2980,2980,0
20241121,153600,53338885,2980,2980,2980,2980,0
20241121,153500,53338885,2980,2980,2980,2980,0
20241121,153400,53338885,2980,2980,2980,2980,0
20241121,153300,53338885,2980,2980,2980,2980,0
20241121,153200,53338885,2980,2980,2980,2980,0
20241121,153100,53338885,2980,2980,2980,2980,0
20241121,153000,53338885,2980,2980,2980,2980,175
20241121,152900,52817385,2975,2975,2975,2975,0
20241121,152800,52817385,2975,2975,2975,2975,0
20241121,152700,52817385,2975,2975,2975,2975,0
20241121,152600,52817385,2975,2975,2975,2975,0
20241121,152500,52817385,2975,2975,2975,2975,0
20241121,152400,52817385,2975,2975,2975,2975,0
20241121,152300,52817385,2975,2975,2975,2975,0
20241121,152200,52817385,2975,2975,2975,2975,0
20241121,152100,52817385,2975,2975,2975,2975,0
20241121,152000,52817385,2975,2975,2975,2975,0
20241121,151900,52817385,2975,2975,2975,2975,0
20241121,151800,52817385,2975,2975,2975,2975,0
20241121,151700,52817385,2975,2975,2975,2975,0
20241121,151600,52817385,2975,2975,2975,2975,0
20241121,151500,52817385,2975,2975,2975,2975,0
20241121,151400,52817385,2975,2975,2975,2975,26
20241121,151300,52740035,2975,2975,2975,2975,0
20241121,151200,52740035,2975,2975,2975,2975,0
20241121,151100,52740035,2975,2975,2975,2975,0
20241121,151000,52740035,2975,2975,2975,2975,0
20241121,150900,52740035,2975,2970,2975,2970,34
20241121,150800,52639040,2965,2965,2965,2965,0
20241121,150700,52639040,2965,2965,2965,2965,0
20241121,150600,52639040,2965,2965,2965,2965,0
20241121,150500,52639040,2965,2965,2965,2965,0
20241121,150400,52639040,2965,2965,2965,2965,0
20241121,150300,52639040,2965,2965,2965,2965,0
20241121,150200,52639040,2965,2965,2965,2965,0
20241121,150100,52639040,2965,2965,2965,2965,0
20241121,150000,52639040,2965,2965,2965,2965,0
20241121,145900,52639040,2965,2965,2965,2965,0
20241121,145800,52639040,2965,2965,2965,2965,0
20241121,145700,52639040,2965,2965,2965,2965,44
20241121,145600,52508580,2965,2965,2965,2965,0
20241121,145500,52508580,2965,2965,2965,2965,18
20241121,145400,52455210,2965,2965,2965,2965,0
20241121,145300,52455210,2965,2965,2965,2965,0
20241121,145200,52455210,2965,2965,2965,2965,22
20241121,145100,52389980,2965,2965,2965,2965,11
20241121,145000,52357365,2965,2965,2965,2965,22
20241121,144900,52292135,2965,2965,2965,2965,0
20241121,144800,52292135,2965,2965,2965,2965,33
20241121,144700,52194290,2965,2965,2965,2965,26
20241121,144600,52117200,2965,2965,2965,2965,0
20241121,144500,52117200,2965,2965,2965,2965,2
20241121,144400,52111270,2965,2965,2965,2965,1
20241121,144300,52108305,2960,2965,2965,2960,3
20241121,144200,52099415,2965,2965,2965,2965,0
20241121,144100,52099415,2965,2965,2965,2965,0
20241121,144000,52099415,2965,2965,2965,2965,0
20241121,143900,52099415,2965,2965,2965,2965,0
20241121,143800,52099415,2965,2965,2965,2965,7
20241121,143700,52078660,2965,2965,2965,2965,0
20241121,143600,52078660,2965,2965,2965,2965,0
20241121,143500,52078660,2965,2965,2965,2965,218
20241121,143400,51432290,2965,2965,2965,2965,0
20241121,143300,51432290,2965,2965,2965,2965,0
20241121,143200,51432290,2965,2965,2965,2965,253
20241121,143100,50682145,2970,2970,2970,2970,0
20241121,143000,50682145,2970,2970,2970,2970,0
20241121,142900,50682145,2970,2970,2970,2970,0
20241121,142800,50682145,2970,2970,2970,2970,1
20241121,142700,50679175,2970,2970,2970,2970,0
20241121,142600,50679175,2970,2970,2970,2970,0
20241121,142500,50679175,2970,2970,2970,2970,0
20241121,142400,50679175,2970,2970,2970,2970,0
20241121,142300,50679175,2970,2970,2970,2970,0
20241121,142200,50679175,2970,2970,2970,2970,0
20241121,142100,50679175,2970,2970,2970,2970,200
20241121,142000,50085175,2970,2970,2970,2970,0
20241121,141900,50085175,2970,2970,2970,2970,0
20241121,141800,50085175,2970,2970,2970,2970,0
20241121,141700,50085175,2970,2970,2970,2970,0
20241121,141600,50085175,2970,2970,2970,2970,0
20241121,141500,50085175,2970,2970,2970,2970,0
20241121,141400,50085175,2970,2970,2970,2970,79
20241121,141300,49850545,2970,2970,2970,2970,0
20241121,141200,49850545,2970,2970,2970,2970,0
20241121,141100,49850545,2970,2970,2970,2970,0
20241121,141000,49850545,2970,2970,2970,2970,0
20241121,140900,49850545,2970,2970,2970,2970,0
20241121,140800,49850545,2970,2970,2970,2970,0
20241121,140700,49850545,2970,2970,2970,2970,0
20241121,140600,49850545,2970,2970,2970,2970,0
20241121,140500,49850545,2970,2970,2970,2970,0
20241121,140400,49850545,2970,2970,2970,2970,0
20241121,140300,49850545,2970,2970,2970,2970,0
20241121,140200,49850545,2970,2970,2970,2970,0
20241121,140100,49850545,2970,2970,2970,2970,0
20241121,140000,49850545,2970,2970,2970,2970,0
20241121,135900,49850545,2970,2970,2970,2970,0
20241121,135800,49850545,2970,2970,2970,2970,0
20241121,135700,49850545,2970,2970,2970,2970,0
20241121,135600,49850545,2970,2970,2970,2970,0
20241121,135500,49850545,2970,2970,2970,2970,0
20241121,135400,49850545,2970,2970,2970,2970,0
20241121,135300,49850545,2970,2970,2970,2970,3
20241121,135200,49841635,2975,2975,2975,2975,0
20241121,135100,49841635,2975,2975,2975,2975,0
20241121,135000,49841635,2975,2975,2975,2975,0
20241121,134900,49841635,2975,2975,2975,2975,0
20241121,134800,49841635,2975,2975,2975,2975,4
20241121,134700,49829735,2975,2975,2975,2975,3
20241121,134600,49820810,2975,2975,2975,2975,0
20241121,134500,49820810,2975,2975,2975,2975,0
20241121,134400,49820810,2975,2975,2975,2975,0
20241121,134300,49820810,2975,2975,2975,2975,0
20241121,134200,49820810,2975,2975,2975,2975,0
20241121,134100,49820810,2975,2975,2975,2975,0
20241121,134000,49820810,2975,2975,2975,2975,0
20241121,133900,49820810,2975,2975,2975,2975,10
20241121,133800,49791060,2975,2975,2975,2975,0
20241121,133700,49791060,2975,2975,2975,2975,0
20241121,133600,49791060,2975,2975,2975,2975,0
20241121,133500,49791060,2975,2975,2975,2975,0
20241121,133400,49791060,2975,2975,2975,2975,0
20241121,133300,49791060,2975,2975,2975,2975,1
20241121,133200,49788085,2975,2975,2975,2975,0
20241121,133100,49788085,2975,2975,2975,2975,0
20241121,133000,49788085,2975,2975,2975,2975,0
20241121,132900,49788085,2975,2975,2975,2975,0
20241121,132800,49788085,2975,2975,2975,2975,0
20241121,132700,49788085,2975,2975,2975,2975,10
20241121,132600,49758335,2975,2975,2975,2975,0
20241121,132500,49758335,2975,2975,2975,2975,0
20241121,132400,49758335,2975,2975,2975,2975,0
20241121,132300,49758335,2975,2975,2975,2975,0
20241121,132200,49758335,2975,2975,2975,2975,0
20241121,132100,49758335,2975,2975,2975,2975,4
20241121,132000,49746435,2965,2970,2970,2965,508
20241121,131900,48239675,2970,2970,2970,2970,0
20241121,131800,48239675,2970,2970,2970,2970,0
20241121,131700,48239675,2970,2970,2970,2970,0
20241121,131600,48239675,2970,2970,2970,2970,0
20241121,131500,48239675,2970,2970,2970,2970,0
20241121,131400,48239675,2970,2970,2970,2970,0
20241121,131300,48239675,2970,2970,2970,2970,0
20241121,131200,48239675,2970,2970,2970,2970,0
20241121,131100,48239675,2970,2970,2970,2970,0
20241121,131000,48239675,2970,2970,2970,2970,0
20241121,130900,48239675,2970,2970,2970,2970,0
20241121,130800,48239675,2970,2970,2970,2970,0
20241121,130700,48239675,2970,2970,2970,2970,0
20241121,130600,48239675,2970,2970,2970,2970,0
20241121,130500,48239675,2970,2970,2970,2970,0
20241121,130400,48239675,2970,2970,2970,2970,0
20241121,130300,48239675,2970,2970,2970,2970,0
20241121,130200,48239675,2970,2970,2970,2970,0
20241121,130100,48239675,2970,2970,2970,2970,0
20241121,130000,48239675,2970,2970,2970,2970,0
20241121,125900,48239675,2970,2970,2970,2970,0
20241121,125800,48239675,2970,2970,2970,2970,0
20241121,125700,48239675,2970,2970,2970,2970,0
20241121,125600,48239675,2970,2970,2970,2970,0
20241121,125500,48239675,2970,2970,2970,2970,0
20241121,125400,48239675,2970,2970,2970,2970,155
20241121,125300,47779325,2970,2970,2970,2970,0
20241121,125200,47779325,2970,2970,2970,2970,0
20241121,125100,47779325,2970,2970,2970,2970,0
20241121,125000,47779325,2970,2970,2970,2970,0
20241121,124900,47779325,2970,2970,2970,2970,10
20241121,124800,47749625,2970,2970,2970,2970,500
20241121,124700,46264625,2965,2965,2965,2965,0
20241121,124600,46264625,2965,2965,2965,2965,0
20241121,124500,46264625,2965,2965,2965,2965,0
20241121,124400,46264625,2965,2965,2965,2965,0
20241121,124300,46264625,2965,2965,2965,2965,0
20241121,124200,46264625,2965,2965,2965,2965,0
20241121,124100,46264625,2965,2965,2965,2965,0
20241121,124000,46264625,2965,2965,2965,2965,15
20241121,123900,46220150,2975,2975,2975,2975,0
20241121,123800,46220150,2975,2975,2975,2975,0
20241121,123700,46220150,2975,2975,2975,2975,0
20241121,123600,46220150,2975,2975,2975,2975,0
20241121,123500,46220150,2975,2975,2975,2975,0
20241121,123400,46220150,2975,2975,2975,2975,0
20241121,123300,46220150,2975,2975,2975,2975,0
20241121,123200,46220150,2975,2975,2975,2975,0
20241121,123100,46220150,2975,2975,2975,2975,0
20241121,123000,46220150,2975,2975,2975,2975,0
20241121,122900,46220150,2975,2975,2975,2975,0
20241121,122800,46220150,2975,2975,2975,2975,0
20241121,122700,46220150,2975,2975,2975,2975,0
20241121,122600,46220150,2975,2975,2975,2975,0
20241121,122500,46220150,2975,2975,2975,2975,0
20241121,122400,46220150,2975,2975,2975,2975,0
20241121,122300,46220150,2975,2975,2975,2975,0
20241121,122200,46220150,2975,2975,2975,2975,0
20241121,122100,46220150,2975,2975,2975,2975,0
20241121,122000,46220150,2975,2970,2975,2970,134
20241121,121900,45822155,2970,2970,2970,2970,1
20241121,121800,45819185,2965,2965,2965,2965,0
20241121,121700,45819185,2965,2965,2965,2965,35
20241121,121600,45715410,2970,2970,2970,2970,0
20241121,121500,45715410,2970,2970,2970,2970,0
20241121,121400,45715410,2970,2970,2970,2970,0
20241121,121300,45715410,2970,2970,2970,2970,0
20241121,121200,45715410,2970,2970,2970,2970,0
20241121,121100,45715410,2970,2970,2970,2970,0
20241121,121000,45715410,2970,2970,2970,2970,0
20241121,120900,45715410,2970,2970,2970,2970,0
20241121,120800,45715410,2970,2970,2970,2970,0
20241121,120700,45715410,2970,2970,2970,2970,0
20241121,120600,45715410,2970,2970,2970,2970,0
20241121,120500,45715410,2970,2970,2970,2970,0
20241121,120400,45715410,2970,2970,2970,2970,0
20241121,120300,45715410,2970,2970,2970,2970,0
20241121,120200,45715410,2970,2970,2970,2970,0
20241121,120100,45715410,2970,2970,2970,2970,0
20241121,120000,45715410,2970,2970,2970,2970,0
20241121,115900,45715410,2970,2970,2970,2970,0
20241121,115800,45715410,2970,2970,2970,2970,0
20241121,115700,45715410,2970,2970,2970,2970,0
20241121,115600,45715410,2970,2970,2970,2970,0
20241121,115500,45715410,2970,2970,2970,2970,0
20241121,115400,45715410,2970,2970,2970,2970,0
20241121,115300,45715410,2970,2970,2970,2970,0
20241121,115200,45715410,2970,2970,2970,2970,0
20241121,115100,45715410,2970,2970,2970,2970,0
20241121,115000,45715410,2970,2970,2970,2970,0
20241121,114900,45715410,2970,2970,2970,2970,0
20241121,114800,45715410,2970,2970,2970,2970,0
20241121,114700,45715410,2970,2970,2970,2970,0
20241121,114600,45715410,2970,2970,2970,2970,0
20241121,114500,45715410,2970,2970,2970,2970,0
20241121,114400,45715410,2970,2970,2970,2970,0
20241121,114300,45715410,2970,2970,2970,2970,0
20241121,114200,45715410,2970,2970,2970,2970,1
20241121,114100,45712440,2970,2970,2970,2970,0
20241121,114000,45712440,2970,2970,2970,2970,0
20241121,113900,45712440,2970,2970,2970,2970,0
20241121,113800,45712440,2970,2970,2970,2970,0
20241121,113700,45712440,2970,2970,2970,2970,0
20241121,113600,45712440,2970,2970,2970,2970,0
20241121,113500,45712440,2970,2970,2970,2970,0
20241121,113400,45712440,2970,2970,2970,2970,0
20241121,113300,45712440,2970,2970,2970,2970,0
20241121,113200,45712440,2970,2970,2970,2970,0
20241121,113100,45712440,2970,2970,2970,2970,0
20241121,113000,45712440,2970,2970,2970,2970,0
20241121,112900,45712440,2970,2970,2970,2970,0
20241121,112800,45712440,2970,2970,2970,2970,0
20241121,112700,45712440,2970,2970,2970,2970,0
20241121,112600,45712440,2970,2970,2970,2970,0
20241121,112500,45712440,2970,2970,2970,2970,0
20241121,112400,45712440,2970,2970,2970,2970,0
20241121,112300,45712440,2970,2970,2970,2970,0
20241121,112200,45712440,2970,2970,2970,2970,0
20241121,112100,45712440,2970,2970,2970,2970,0
20241121,112000,45712440,2970,2970,2970,2970,0
20241121,111900,45712440,2970,2970,2970,2970,0
20241121,111800,45712440,2970,2970,2970,2970,0
20241121,111700,45712440,2970,2970,2970,2970,0
20241121,111600,45712440,2970,2975,2975,2970,656
20241121,111500,43763380,2975,2975,2975,2975,0
20241121,111400,43763380,2975,2975,2975,2975,0
20241121,111300,43763380,2975,2975,2975,2975,0
20241121,111200,43763380,2975,2975,2975,2975,0
20241121,111100,43763380,2975,2975,2975,2975,0
20241121,111000,43763380,2975,2975,2975,2975,0
20241121,110900,43763380,2975,2975,2975,2975,0
20241121,110800,43763380,2975,2975,2975,2975,2
20241121,110700,43757430,2970,2970,2970,2970,0
20241121,110600,43757430,2970,2970,2970,2970,0
20241121,110500,43757430,2970,2970,2970,2970,0
20241121,110400,43757430,2970,2970,2970,2970,0
20241121,110300,43757430,2970,2970,2970,2970,0
20241121,110200,43757430,2970,2970,2970,2970,0
20241121,110100,43757430,2970,2970,2970,2970,0
20241121,110000,43757430,2970,2970,2970,2970,0
20241121,105900,43757430,2970,2970,2970,2970,2
20241121,105800,43751490,2970,2970,2970,2970,0
20241121,105700,43751490,2970,2970,2970,2970,0
20241121,105600,43751490,2970,2970,2970,2970,0
20241121,105500,43751490,2970,2970,2970,2970,0
20241121,105400,43751490,2970,2970,2970,2970,2
20241121,105300,43745550,2970,2970,2970,2970,4
20241121,105200,43733670,2970,2970,2970,2970,0
20241121,105100,43733670,2970,2970,2970,2970,0
20241121,105000,43733670,2970,2970,2970,2970,0
20241121,104900,43733670,2970,2970,2970,2970,0
20241121,104800,43733670,2970,2970,2970,2970,0
20241121,104700,43733670,2970,2970,2970,2970,0
20241121,104600,43733670,2970,2970,2970,2970,0
20241121,104500,43733670,2970,2970,2970,2970,30
20241121,104400,43644570,2960,2960,2960,2960,88
20241121,104300,43384090,2960,2960,2960,2960,0
20241121,104200,43384090,2960,2960,2960,2960,0
20241121,104100,43384090,2960,2960,2960,2960,10
20241121,104000,43354490,2985,2985,2985,2985,0
20241121,103900,43354490,2985,2985,2985,2985,0
20241121,103800,43354490,2985,2965,2985,2940,3001
20241121,103700,34506460,2960,2985,2985,2960,485
20241121,103600,33065015,2995,2995,2995,2995,0
20241121,103500,33065015,2995,2995,2995,2995,0
20241121,103400,33065015,2995,2995,2995,2995,0
20241121,103300,33065015,2995,2995,2995,2995,0
20241121,103200,33065015,2995,2995,2995,2995,0
20241121,103100,33065015,2995,2995,2995,2995,0
20241121,103000,33065015,2995,2995,2995,2995,0
20241121,102900,33065015,2995,2995,2995,2995,0
20241121,102800,33065015,2995,2995,2995,2995,0
20241121,102700,33065015,2995,2995,3000,2995,18
20241121,102600,33011100,2980,2980,2980,2980,0
20241121,102500,33011100,2980,2980,2980,2980,0
20241121,102400,33011100,2980,2980,2980,2980,301
20241121,102300,32114120,3000,3000,3000,3000,0
20241121,102200,32114120,3000,3000,3000,3000,0
20241121,102100,32114120,3000,3000,3000,3000,0
20241121,102000,32114120,3000,3000,3000,3000,0
20241121,101900,32114120,3000,3000,3000,3000,0
20241121,101800,32114120,3000,3000,3000,3000,0
20241121,101700,32114120,3000,3000,3000,3000,0
20241121,101600,32114120,3000,3000,3000,3000,0
20241121,101500,32114120,3000,3000,3000,3000,0
20241121,101400,32114120,3000,3000,3000,3000,0
20241121,101300,32114120,3000,3000,3000,3000,400
20241121,101200,30914120,3000,3000,3000,3000,0
20241121,101100,30914120,3000,3000,3000,3000,0
20241121,101000,30914120,3000,3000,3000,3000,0
20241121,100900,30914120,3000,3000,3000,3000,0
20241121,100800,30914120,3000,3000,3000,3000,0
20241121,100700,30914120,3000,3000,3000,3000,0
20241121,100600,30914120,3000,3000,3000,3000,0
20241121,100500,30914120,3000,3000,3000,3000,0
20241121,100400,30914120,3000,2980,3000,2980,100
20241121,100300,30614425,2980,2980,2980,2980,0
20241121,100200,30614425,2980,2980,2980,2980,1
20241121,100100,30611445,2980,2980,2980,2980,0
20241121,100000,30611445,2980,2975,2980,2975,10
20241121,095900,30581685,2975,2975,2975,2975,34
20241121,095800,30480535,2975,2975,2975,2975,200
20241121,095700,29885535,2975,2975,2975,2975,66
20241121,095600,29689185,2975,2975,2975,2975,0
20241121,095500,29689185,2975,2975,2975,2975,0
20241121,095400,29689185,2975,2975,2975,2975,0
20241121,095300,29689185,2975,2975,2975,2975,0
20241121,095200,29689185,2975,2975,2975,2975,0
20241121,095100,29689185,2975,2975,2975,2975,1000
20241121,095000,26714185,2960,2965,2965,2960,2040
20241121,094900,20675755,2960,2960,2960,2960,0
20241121,094800,20675755,2960,2960,2960,2960,0
20241121,094700,20675755,2960,2960,2960,2960,0
20241121,094600,20675755,2960,2960,2960,2960,1
20241121,094500,20672795,2960,2960,2960,2960,900
20241121,094400,18008795,2960,2960,2960,2960,0
20241121,094300,18008795,2960,2965,2965,2960,500
20241121,094200,16528255,2975,2975,2975,2975,1
20241121,094100,16525280,2975,2975,2975,2975,0
20241121,094000,16525280,2975,2975,2975,2975,0
20241121,093900,16525280,2975,2975,2975,2975,1
20241121,093800,16522305,2975,2975,2975,2975,0
20241121,093700,16522305,2975,2975,2975,2975,1756
20241121,093600,11298205,2975,2975,2975,2975,10
20241121,093500,11268455,2975,2975,2975,2975,0
20241121,093400,11268455,2975,2975,2975,2975,30
20241121,093300,11179205,2975,2975,2975,2975,25
20241121,093200,11104830,2950,2950,2950,2950,0
20241121,093100,11104830,2950,2950,2950,2950,0
20241121,093000,11104830,2950,2950,2950,2950,0
20241121,092900,11104830,2950,2950,2950,2950,0
20241121,092800,11104830,2950,2950,2950,2950,213
20241121,092700,10476480,2945,2945,2945,2945,7
20241121,092600,10455865,2950,2950,2950,2950,0
20241121,092500,10455865,2950,2970,2985,2950,2862
20241121,092400,1985690,2970,2970,2970,2970,0
20241121,092300,1985690,2970,2970,2970,2970,1
20241121,092200,1982720,2975,2975,2975,2975,461
20241121,092100,611245,2975,2975,2975,2975,11
20241121,092000,578520,2980,2980,2980,2980,0
20241121,091900,578520,2980,2980,2980,2980,0
20241121,091800,578520,2980,2980,2980,2980,0
20241121,091700,578520,2980,2980,2980,2980,0
20241121,091600,578520,2980,2980,2980,2980,0
20241121,091500,578520,2980,2980,2980,2980,28
20241121,091400,495080,2985,2985,2985,2985,0
20241121,091300,495080,2985,2985,2985,2985,0
20241121,091200,495080,2985,2985,2985,2985,0
20241121,091100,495080,2985,2985,2985,2985,37
20241121,091000,384635,2990,2990,2990,2990,0
20241121,090900,384635,2990,2990,2990,2990,0
20241121,090800,384635,2990,2990,2990,2990,6
20241121,090700,366695,2990,2990,2990,2990,18
20241121,090600,312875,2995,2995,2995,2995,0
20241121,090500,312875,2995,2995,2995,2995,17
20241121,090400,261960,3015,3000,3015,3000,14
20241121,090300,219945,3005,3005,3005,3005,40
20241121,090200,99745,3005,3005,3005,3005,9
20241121,090100,72700,3020,3020,3020,3020,0
20241121,090000,72700,3020,3030,3030,3020,24