KissMeData/217880/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,203800,27488005,2440,2440,2440,2440,41
20241122,203700,27488005,2440,2440,2440,2440,0
20241122,203600,27488005,2440,2440,2440,2440,0
20241122,203500,27488005,2440,2440,2440,2440,0
20241122,203400,27488005,2440,2440,2440,2440,0
20241122,203300,27488005,2440,2440,2440,2440,0
20241122,203200,27488005,2440,2440,2440,2440,0
20241122,203100,27488005,2440,2440,2440,2440,0
20241122,203000,27488005,2440,2440,2440,2440,0
20241122,202900,27488005,2440,2440,2440,2440,0
20241122,202800,27488005,2440,2440,2440,2440,0
20241122,202700,27488005,2440,2440,2440,2440,0
20241122,202600,27488005,2440,2440,2440,2440,0
20241122,202500,27488005,2440,2440,2440,2440,0
20241122,202400,27488005,2440,2440,2440,2440,0
20241122,202300,27488005,2440,2440,2440,2440,0
20241122,202200,27488005,2440,2440,2440,2440,0
20241122,202100,27488005,2440,2440,2440,2440,0
20241122,202000,27488005,2440,2440,2440,2440,0
20241122,201900,27488005,2440,2440,2440,2440,0
20241122,201800,27488005,2440,2440,2440,2440,0
20241122,201700,27488005,2440,2440,2440,2440,0
20241122,201600,27488005,2440,2440,2440,2440,0
20241122,201500,27488005,2440,2440,2440,2440,0
20241122,201400,27488005,2440,2440,2440,2440,0
20241122,201300,27488005,2440,2440,2440,2440,0
20241122,201200,27488005,2440,2440,2440,2440,0
20241122,201100,27488005,2440,2440,2440,2440,0
20241122,201000,27488005,2440,2440,2440,2440,0
20241122,200900,27488005,2440,2440,2440,2440,0
20241122,200800,27488005,2440,2440,2440,2440,41
20241122,200700,27488005,2440,2440,2440,2440,0
20241122,200600,27488005,2440,2440,2440,2440,0
20241122,200500,27488005,2440,2440,2440,2440,0
20241122,200400,27488005,2440,2440,2440,2440,0
20241122,200300,27488005,2440,2440,2440,2440,0
20241122,200200,27488005,2440,2440,2440,2440,0
20241122,200100,27488005,2440,2440,2440,2440,0
20241122,200000,27488005,2440,2440,2440,2440,0
20241122,195900,27488005,2440,2440,2440,2440,0
20241122,195800,27488005,2440,2440,2440,2440,0
20241122,195700,27488005,2440,2440,2440,2440,0
20241122,195600,27488005,2440,2440,2440,2440,0
20241122,195500,27488005,2440,2440,2440,2440,0
20241122,195400,27488005,2440,2440,2440,2440,0
20241122,195300,27488005,2440,2440,2440,2440,0
20241122,195200,27488005,2440,2440,2440,2440,0
20241122,195100,27488005,2440,2440,2440,2440,0
20241122,195000,27488005,2440,2440,2440,2440,0
20241122,194900,27488005,2440,2440,2440,2440,0
20241122,194800,27488005,2440,2440,2440,2440,0
20241122,194700,27488005,2440,2440,2440,2440,0
20241122,194600,27488005,2440,2440,2440,2440,0
20241122,194500,27488005,2440,2440,2440,2440,0
20241122,194400,27488005,2440,2440,2440,2440,0
20241122,194300,27488005,2440,2440,2440,2440,0
20241122,194200,27488005,2440,2440,2440,2440,0
20241122,194100,27488005,2440,2440,2440,2440,0
20241122,194000,27488005,2440,2440,2440,2440,0
20241122,193900,27488005,2440,2440,2440,2440,0
20241122,193800,27488005,2440,2440,2440,2440,41
20241122,193700,27488005,2440,2440,2440,2440,0
20241122,193600,27488005,2440,2440,2440,2440,0
20241122,193500,27488005,2440,2440,2440,2440,0
20241122,193400,27488005,2440,2440,2440,2440,0
20241122,193300,27488005,2440,2440,2440,2440,0
20241122,193200,27488005,2440,2440,2440,2440,0
20241122,193100,27488005,2440,2440,2440,2440,0
20241122,193000,27488005,2440,2440,2440,2440,0
20241122,192900,27488005,2440,2440,2440,2440,0
20241122,192800,27488005,2440,2440,2440,2440,0
20241122,192700,27488005,2440,2440,2440,2440,0
20241122,192600,27488005,2440,2440,2440,2440,0
20241122,192500,27488005,2440,2440,2440,2440,0
20241122,192400,27488005,2440,2440,2440,2440,0
20241122,192300,27488005,2440,2440,2440,2440,0
20241122,192200,27488005,2440,2440,2440,2440,0
20241122,192100,27488005,2440,2440,2440,2440,0
20241122,192000,27488005,2440,2440,2440,2440,0
20241122,191900,27488005,2440,2440,2440,2440,0
20241122,191800,27488005,2440,2440,2440,2440,0
20241122,191700,27488005,2440,2440,2440,2440,0
20241122,191600,27488005,2440,2440,2440,2440,0
20241122,191500,27488005,2440,2440,2440,2440,0
20241122,191400,27488005,2440,2440,2440,2440,0
20241122,191300,27488005,2440,2440,2440,2440,0
20241122,191200,27488005,2440,2440,2440,2440,0
20241122,191100,27488005,2440,2440,2440,2440,0
20241122,191000,27488005,2440,2440,2440,2440,0
20241122,190900,27488005,2440,2440,2440,2440,0
20241122,190800,27488005,2440,2440,2440,2440,41
20241122,190700,27488005,2440,2440,2440,2440,0
20241122,190600,27488005,2440,2440,2440,2440,0
20241122,190500,27488005,2440,2440,2440,2440,0
20241122,190400,27488005,2440,2440,2440,2440,0
20241122,190300,27488005,2440,2440,2440,2440,0
20241122,190200,27488005,2440,2440,2440,2440,0
20241122,190100,27488005,2440,2440,2440,2440,0
20241122,190000,27488005,2440,2440,2440,2440,0
20241122,185900,27488005,2440,2440,2440,2440,0
20241122,185800,27488005,2440,2440,2440,2440,0
20241122,185700,27488005,2440,2440,2440,2440,0
20241122,185600,27488005,2440,2440,2440,2440,0
20241122,185500,27488005,2440,2440,2440,2440,0
20241122,185400,27488005,2440,2440,2440,2440,0
20241122,185300,27488005,2440,2440,2440,2440,0
20241122,185200,27488005,2440,2440,2440,2440,0
20241122,185100,27488005,2440,2440,2440,2440,0
20241122,185000,27488005,2440,2440,2440,2440,0
20241122,184900,27488005,2440,2440,2440,2440,0
20241122,184800,27488005,2440,2440,2440,2440,0
20241122,184700,27488005,2440,2440,2440,2440,0
20241122,184600,27488005,2440,2440,2440,2440,0
20241122,184500,27488005,2440,2440,2440,2440,0
20241122,184400,27488005,2440,2440,2440,2440,0
20241122,184300,27488005,2440,2440,2440,2440,0
20241122,184200,27488005,2440,2440,2440,2440,0
20241122,184100,27488005,2440,2440,2440,2440,0
20241122,184000,27488005,2440,2440,2440,2440,0
20241122,183900,27488005,2440,2440,2440,2440,0
20241122,183800,27488005,2440,2440,2440,2440,41
20241122,183700,27488005,2440,2440,2440,2440,0
20241122,183600,27488005,2440,2440,2440,2440,0
20241122,183500,27488005,2440,2440,2440,2440,0
20241122,183400,27488005,2440,2440,2440,2440,0
20241122,183300,27488005,2440,2440,2440,2440,0
20241122,183200,27488005,2440,2440,2440,2440,0
20241122,183100,27488005,2440,2440,2440,2440,0
20241122,183000,27488005,2440,2440,2440,2440,0
20241122,182900,27488005,2440,2440,2440,2440,0
20241122,182800,27488005,2440,2440,2440,2440,0
20241122,182700,27488005,2440,2440,2440,2440,0
20241122,182600,27488005,2440,2440,2440,2440,0
20241122,182500,27488005,2440,2440,2440,2440,0
20241122,182400,27488005,2440,2440,2440,2440,0
20241122,182300,27488005,2440,2440,2440,2440,0
20241122,182200,27488005,2440,2440,2440,2440,0
20241122,182100,27488005,2440,2440,2440,2440,0
20241122,182000,27488005,2440,2440,2440,2440,0
20241122,181900,27488005,2440,2440,2440,2440,0
20241122,181800,27488005,2440,2440,2440,2440,0
20241122,181700,27488005,2440,2440,2440,2440,0
20241122,181600,27488005,2440,2440,2440,2440,0
20241122,181500,27488005,2440,2440,2440,2440,0
20241122,181400,27488005,2440,2440,2440,2440,0
20241122,181300,27488005,2440,2440,2440,2440,0
20241122,181200,27488005,2440,2440,2440,2440,0
20241122,181100,27488005,2440,2440,2440,2440,0
20241122,181000,27488005,2440,2440,2440,2440,0
20241122,180900,27488005,2440,2440,2440,2440,0
20241122,180800,27488005,2440,2440,2440,2440,41
20241122,180700,27488005,2440,2440,2440,2440,0
20241122,180600,27488005,2440,2440,2440,2440,0
20241122,180500,27488005,2440,2440,2440,2440,0
20241122,180400,27488005,2440,2440,2440,2440,0
20241122,180300,27488005,2440,2440,2440,2440,0
20241122,180200,27488005,2440,2440,2440,2440,0
20241122,180100,27488005,2440,2440,2440,2440,0
20241122,180000,27488005,2440,2440,2440,2440,0
20241122,175900,27488005,2440,2440,2440,2440,0
20241122,175800,27488005,2440,2440,2440,2440,0
20241122,175700,27488005,2440,2440,2440,2440,0
20241122,175600,27488005,2440,2440,2440,2440,0
20241122,175500,27488005,2440,2440,2440,2440,0
20241122,175400,27488005,2440,2440,2440,2440,0
20241122,175300,27488005,2440,2440,2440,2440,0
20241122,175200,27488005,2440,2440,2440,2440,0
20241122,175100,27488005,2440,2440,2440,2440,0
20241122,175000,27488005,2440,2440,2440,2440,0
20241122,174900,27488005,2440,2440,2440,2440,0
20241122,174800,27488005,2440,2440,2440,2440,0
20241122,174700,27488005,2440,2440,2440,2440,0
20241122,174600,27488005,2440,2440,2440,2440,0
20241122,174500,27488005,2440,2440,2440,2440,0
20241122,174400,27488005,2440,2440,2440,2440,0
20241122,174300,27488005,2440,2440,2440,2440,0
20241122,174200,27488005,2440,2440,2440,2440,0
20241122,174100,27488005,2440,2440,2440,2440,0
20241122,174000,27488005,2440,2440,2440,2440,0
20241122,173900,27488005,2440,2440,2440,2440,0
20241122,173800,27488005,2440,2440,2440,2440,41
20241122,173700,27488005,2440,2440,2440,2440,0
20241122,173600,27488005,2440,2440,2440,2440,0
20241122,173500,27488005,2440,2440,2440,2440,0
20241122,173400,27488005,2440,2440,2440,2440,0
20241122,173300,27488005,2440,2440,2440,2440,0
20241122,173200,27488005,2440,2440,2440,2440,0
20241122,173100,27488005,2440,2440,2440,2440,0
20241122,173000,27488005,2440,2440,2440,2440,0
20241122,172900,27488005,2440,2440,2440,2440,0
20241122,172800,27488005,2440,2440,2440,2440,0
20241122,172700,27488005,2440,2440,2440,2440,0
20241122,172600,27488005,2440,2440,2440,2440,0
20241122,172500,27488005,2440,2440,2440,2440,0
20241122,172400,27488005,2440,2440,2440,2440,0
20241122,172300,27488005,2440,2440,2440,2440,0
20241122,172200,27488005,2440,2440,2440,2440,0
20241122,172100,27488005,2440,2440,2440,2440,0
20241122,172000,27488005,2440,2440,2440,2440,0
20241122,171900,27488005,2440,2440,2440,2440,0
20241122,171800,27488005,2440,2440,2440,2440,0
20241122,171700,27488005,2440,2440,2440,2440,0
20241122,171600,27488005,2440,2440,2440,2440,0
20241122,171500,27488005,2440,2440,2440,2440,0
20241122,171400,27488005,2440,2440,2440,2440,0
20241122,171300,27488005,2440,2440,2440,2440,0
20241122,171200,27488005,2440,2440,2440,2440,0
20241122,171100,27488005,2440,2440,2440,2440,0
20241122,171000,27488005,2440,2440,2440,2440,0
20241122,170900,27488005,2440,2440,2440,2440,0
20241122,170800,27488005,2440,2440,2440,2440,41
20241122,170700,27488005,2440,2440,2440,2440,0
20241122,170600,27488005,2440,2440,2440,2440,0
20241122,170500,27488005,2440,2440,2440,2440,0
20241122,170400,27488005,2440,2440,2440,2440,0
20241122,170300,27488005,2440,2440,2440,2440,0
20241122,170200,27488005,2440,2440,2440,2440,0
20241122,170100,27488005,2440,2440,2440,2440,0
20241122,170000,27488005,2440,2440,2440,2440,0
20241122,165900,27488005,2440,2440,2440,2440,0
20241122,165800,27488005,2440,2440,2440,2440,0
20241122,165700,27488005,2440,2440,2440,2440,0
20241122,165600,27488005,2440,2440,2440,2440,0
20241122,165500,27488005,2440,2440,2440,2440,0
20241122,165400,27488005,2440,2440,2440,2440,0
20241122,165300,27488005,2440,2440,2440,2440,0
20241122,165200,27488005,2440,2440,2440,2440,0
20241122,165100,27488005,2440,2440,2440,2440,0
20241122,165000,27488005,2440,2440,2440,2440,0
20241122,164900,27488005,2440,2440,2440,2440,0
20241122,164800,27488005,2440,2440,2440,2440,0
20241122,164700,27488005,2440,2440,2440,2440,0
20241122,164600,27488005,2440,2440,2440,2440,0
20241122,164500,27488005,2440,2440,2440,2440,0
20241122,164400,27488005,2440,2440,2440,2440,0
20241122,164300,27488005,2440,2440,2440,2440,0
20241122,164200,27488005,2440,2440,2440,2440,0
20241122,164100,27488005,2440,2440,2440,2440,0
20241122,164000,27488005,2440,2440,2440,2440,0
20241122,163900,27488005,2440,2440,2440,2440,0
20241122,163800,27488005,2440,2440,2440,2440,41
20241122,163700,27488005,2440,2440,2440,2440,0
20241122,163600,27488005,2440,2440,2440,2440,0
20241122,163500,27488005,2440,2440,2440,2440,0
20241122,163400,27488005,2440,2440,2440,2440,0
20241122,163300,27488005,2440,2440,2440,2440,0
20241122,163200,27488005,2440,2440,2440,2440,0
20241122,163100,27488005,2440,2440,2440,2440,0
20241122,163000,27488005,2440,2440,2440,2440,0
20241122,162900,27488005,2440,2440,2440,2440,0
20241122,162800,27488005,2440,2440,2440,2440,0
20241122,162700,27488005,2440,2440,2440,2440,0
20241122,162600,27488005,2440,2440,2440,2440,0
20241122,162500,27488005,2440,2440,2440,2440,0
20241122,162400,27488005,2440,2440,2440,2440,0
20241122,162300,27488005,2440,2440,2440,2440,0
20241122,162200,27488005,2440,2440,2440,2440,0
20241122,162100,27488005,2440,2440,2440,2440,0
20241122,162000,27488005,2440,2440,2440,2440,0
20241122,161900,27488005,2440,2440,2440,2440,0
20241122,161800,27488005,2440,2440,2440,2440,0
20241122,161700,27488005,2440,2440,2440,2440,0
20241122,161600,27488005,2440,2440,2440,2440,0
20241122,161500,27488005,2440,2440,2440,2440,0
20241122,161400,27488005,2440,2440,2440,2440,0
20241122,161300,27488005,2440,2440,2440,2440,0
20241122,161200,27488005,2440,2440,2440,2440,0
20241122,161100,27488005,2440,2440,2440,2440,0
20241122,161000,27488005,2440,2440,2440,2440,0
20241122,160900,27488005,2440,2440,2440,2440,0
20241122,160800,27488005,2440,2440,2440,2440,41
20241122,160700,27488005,2440,2440,2440,2440,0
20241122,160600,27488005,2440,2440,2440,2440,0
20241122,160500,27488005,2440,2440,2440,2440,0
20241122,160400,27488005,2440,2440,2440,2440,0
20241122,160300,27488005,2440,2440,2440,2440,0
20241122,160200,27488005,2440,2440,2440,2440,0
20241122,160100,27488005,2440,2440,2440,2440,0
20241122,160000,27488005,2440,2440,2440,2440,0
20241122,155900,27488005,2440,2440,2440,2440,0
20241122,155800,27488005,2440,2440,2440,2440,0
20241122,155700,27488005,2440,2440,2440,2440,0
20241122,155600,27488005,2440,2440,2440,2440,0
20241122,155500,27488005,2440,2440,2440,2440,0
20241122,155400,27488005,2440,2440,2440,2440,0
20241122,155300,27488005,2440,2440,2440,2440,0
20241122,155200,27488005,2440,2440,2440,2440,0
20241122,155100,27488005,2440,2440,2440,2440,0
20241122,155000,27488005,2440,2440,2440,2440,0
20241122,154900,27488005,2440,2440,2440,2440,0
20241122,154800,27488005,2440,2440,2440,2440,0
20241122,154700,27488005,2440,2440,2440,2440,0
20241122,154600,27488005,2440,2440,2440,2440,0
20241122,154500,27488005,2440,2440,2440,2440,0
20241122,154400,27488005,2440,2440,2440,2440,0
20241122,154300,27488005,2440,2440,2440,2440,0
20241122,154200,27488005,2440,2440,2440,2440,0
20241122,154100,27488005,2440,2440,2440,2440,0
20241122,154000,27488005,2440,2440,2440,2440,0
20241122,153900,27488005,2440,2440,2440,2440,0
20241122,153800,27488005,2440,2440,2440,2440,41
20241122,153700,27488005,2440,2440,2440,2440,0
20241122,153600,27488005,2440,2440,2440,2440,0
20241122,153500,27488005,2440,2440,2440,2440,0
20241122,153400,27488005,2440,2440,2440,2440,0
20241122,153300,27488005,2440,2440,2440,2440,0
20241122,153200,27488005,2440,2440,2440,2440,0
20241122,153100,27488005,2440,2440,2440,2440,0
20241122,153000,27488005,2440,2440,2440,2440,41
20241122,152900,27387965,2445,2445,2445,2445,0
20241122,152800,27387965,2445,2445,2445,2445,0
20241122,152700,27387965,2445,2445,2445,2445,0
20241122,152600,27387965,2445,2445,2445,2445,0
20241122,152500,27387965,2445,2445,2445,2445,0
20241122,152400,27387965,2445,2445,2445,2445,0
20241122,152300,27387965,2445,2445,2445,2445,0
20241122,152200,27387965,2445,2445,2445,2445,0
20241122,152100,27387965,2445,2445,2445,2445,0
20241122,152000,27387965,2445,2445,2445,2445,0
20241122,151900,27387965,2445,2445,2445,2445,0
20241122,151800,27387965,2445,2445,2445,2445,100
20241122,151700,27143465,2450,2450,2450,2450,0
20241122,151600,27143465,2450,2450,2450,2450,0
20241122,151500,27143465,2450,2450,2450,2450,0
20241122,151400,27143465,2450,2450,2450,2450,0
20241122,151300,27143465,2450,2450,2450,2450,0
20241122,151200,27143465,2450,2450,2450,2450,0
20241122,151100,27143465,2450,2450,2450,2450,0
20241122,151000,27143465,2450,2450,2450,2450,0
20241122,150900,27143465,2450,2450,2450,2450,0
20241122,150800,27143465,2450,2450,2450,2450,0
20241122,150700,27143465,2450,2450,2450,2450,0
20241122,150600,27143465,2450,2450,2450,2450,0
20241122,150500,27143465,2450,2450,2450,2450,0
20241122,150400,27143465,2450,2450,2450,2450,0
20241122,150300,27143465,2450,2450,2450,2450,0
20241122,150200,27143465,2450,2405,2450,2405,416
20241122,150100,26130095,2360,2360,2360,2360,0
20241122,150000,26130095,2360,2360,2360,2360,0
20241122,145900,26130095,2360,2360,2360,2360,0
20241122,145800,26130095,2360,2360,2360,2360,500
20241122,145700,24950095,2360,2360,2360,2360,100
20241122,145600,24714095,2405,2405,2405,2405,0
20241122,145500,24714095,2405,2405,2405,2405,0
20241122,145400,24714095,2405,2405,2405,2405,0
20241122,145300,24714095,2405,2405,2405,2405,0
20241122,145200,24714095,2405,2405,2405,2405,0
20241122,145100,24714095,2405,2405,2405,2405,0
20241122,145000,24714095,2405,2405,2405,2405,0
20241122,144900,24714095,2405,2405,2405,2405,0
20241122,144800,24714095,2405,2405,2405,2405,0
20241122,144700,24714095,2405,2405,2405,2405,1
20241122,144600,24711690,2400,2400,2400,2400,0
20241122,144500,24711690,2400,2400,2400,2400,0
20241122,144400,24711690,2400,2400,2400,2400,0
20241122,144300,24711690,2400,2400,2400,2400,10
20241122,144200,24687690,2405,2405,2405,2405,0
20241122,144100,24687690,2405,2405,2405,2405,2
20241122,144000,24682880,2445,2445,2445,2445,0
20241122,143900,24682880,2445,2445,2445,2445,0
20241122,143800,24682880,2445,2445,2445,2445,0
20241122,143700,24682880,2445,2445,2445,2445,0
20241122,143600,24682880,2445,2445,2445,2445,0
20241122,143500,24682880,2445,2445,2445,2445,0
20241122,143400,24682880,2445,2445,2445,2445,0
20241122,143300,24682880,2445,2445,2445,2445,0
20241122,143200,24682880,2445,2445,2445,2445,171
20241122,143100,24264785,2450,2450,2450,2450,0
20241122,143000,24264785,2450,2450,2450,2450,0
20241122,142900,24264785,2450,2450,2450,2450,0
20241122,142800,24264785,2450,2450,2450,2450,0
20241122,142700,24264785,2450,2450,2450,2450,0
20241122,142600,24264785,2450,2450,2450,2450,0
20241122,142500,24264785,2450,2450,2450,2450,0
20241122,142400,24264785,2450,2450,2450,2450,0
20241122,142300,24264785,2450,2450,2450,2450,0
20241122,142200,24264785,2450,2450,2450,2450,0
20241122,142100,24264785,2450,2450,2450,2450,0
20241122,142000,24264785,2450,2450,2450,2450,0
20241122,141900,24264785,2450,2450,2450,2450,0
20241122,141800,24264785,2450,2450,2450,2450,0
20241122,141700,24264785,2450,2450,2450,2450,0
20241122,141600,24264785,2450,2450,2450,2450,0
20241122,141500,24264785,2450,2450,2450,2450,0
20241122,141400,24264785,2450,2450,2450,2450,0
20241122,141300,24264785,2450,2450,2450,2450,0
20241122,141200,24264785,2450,2450,2450,2450,4
20241122,141100,24254985,2450,2450,2450,2450,1
20241122,141000,24252535,2400,2395,2400,2395,51
20241122,140900,24130185,2400,2400,2400,2400,0
20241122,140800,24130185,2400,2400,2400,2400,0
20241122,140700,24130185,2400,2400,2400,2400,0
20241122,140600,24130185,2400,2400,2400,2400,0
20241122,140500,24130185,2400,2400,2400,2400,0
20241122,140400,24130185,2400,2400,2400,2400,0
20241122,140300,24130185,2400,2400,2400,2400,0
20241122,140200,24130185,2400,2400,2400,2400,0
20241122,140100,24130185,2400,2400,2400,2400,0
20241122,140000,24130185,2400,2400,2400,2400,0
20241122,135900,24130185,2400,2400,2400,2400,0
20241122,135800,24130185,2400,2400,2400,2400,0
20241122,135700,24130185,2400,2400,2400,2400,0
20241122,135600,24130185,2400,2400,2400,2400,0
20241122,135500,24130185,2400,2400,2400,2400,0
20241122,135400,24130185,2400,2400,2400,2400,0
20241122,135300,24130185,2400,2400,2400,2400,0
20241122,135200,24130185,2400,2400,2400,2400,0
20241122,135100,24130185,2400,2400,2400,2400,0
20241122,135000,24130185,2400,2400,2400,2400,0
20241122,134900,24130185,2400,2400,2400,2400,0
20241122,134800,24130185,2400,2400,2400,2400,0
20241122,134700,24130185,2400,2400,2400,2400,0
20241122,134600,24130185,2400,2400,2450,2400,295
20241122,134500,23422135,2400,2370,2400,2370,1783
20241122,134400,19155290,2370,2370,2370,2370,0
20241122,134300,19155290,2370,2370,2370,2370,0
20241122,134200,19155290,2370,2370,2370,2370,0
20241122,134100,19155290,2370,2370,2370,2370,0
20241122,134000,19155290,2370,2370,2370,2370,0
20241122,133900,19155290,2370,2370,2370,2370,0
20241122,133800,19155290,2370,2370,2370,2370,0
20241122,133700,19155290,2370,2370,2370,2370,0
20241122,133600,19155290,2370,2370,2370,2370,0
20241122,133500,19155290,2370,2370,2370,2370,0
20241122,133400,19155290,2370,2370,2370,2370,0
20241122,133300,19155290,2370,2370,2370,2370,0
20241122,133200,19155290,2370,2370,2370,2370,0
20241122,133100,19155290,2370,2370,2370,2370,200
20241122,133000,18681290,2370,2370,2370,2370,0
20241122,132900,18681290,2370,2370,2370,2370,0
20241122,132800,18681290,2370,2370,2370,2370,0
20241122,132700,18681290,2370,2370,2370,2370,0
20241122,132600,18681290,2370,2370,2370,2370,0
20241122,132500,18681290,2370,2370,2370,2370,0
20241122,132400,18681290,2370,2370,2370,2370,0
20241122,132300,18681290,2370,2370,2370,2370,0
20241122,132200,18681290,2370,2370,2370,2370,0
20241122,132100,18681290,2370,2370,2370,2370,0
20241122,132000,18681290,2370,2370,2370,2370,0
20241122,131900,18681290,2370,2370,2370,2370,0
20241122,131800,18681290,2370,2370,2370,2370,0
20241122,131700,18681290,2370,2370,2370,2370,0
20241122,131600,18681290,2370,2370,2370,2370,0
20241122,131500,18681290,2370,2370,2370,2370,0
20241122,131400,18681290,2370,2370,2370,2370,0
20241122,131300,18681290,2370,2370,2370,2370,0
20241122,131200,18681290,2370,2370,2370,2370,0
20241122,131100,18681290,2370,2370,2370,2370,0
20241122,131000,18681290,2370,2370,2370,2370,0
20241122,130900,18681290,2370,2370,2370,2370,0
20241122,130800,18681290,2370,2340,2370,2340,500
20241122,130700,17503020,2360,2360,2360,2360,0
20241122,130600,17503020,2360,2360,2360,2360,0
20241122,130500,17503020,2360,2360,2360,2360,0
20241122,130400,17503020,2360,2360,2360,2360,0
20241122,130300,17503020,2360,2360,2360,2360,0
20241122,130200,17503020,2360,2360,2360,2360,0
20241122,130100,17503020,2360,2360,2360,2360,0
20241122,130000,17503020,2360,2360,2360,2360,0
20241122,125900,17503020,2360,2360,2360,2360,0
20241122,125800,17503020,2360,2360,2360,2360,0
20241122,125700,17503020,2360,2360,2360,2360,0
20241122,125600,17503020,2360,2360,2360,2360,0
20241122,125500,17503020,2360,2360,2360,2360,0
20241122,125400,17503020,2360,2360,2360,2360,0
20241122,125300,17503020,2360,2360,2360,2360,0
20241122,125200,17503020,2360,2360,2360,2360,0
20241122,125100,17503020,2360,2360,2360,2360,1
20241122,125000,17500660,2350,2350,2350,2350,0
20241122,124900,17500660,2350,2350,2350,2350,0
20241122,124800,17500660,2350,2350,2350,2350,0
20241122,124700,17500660,2350,2350,2350,2350,50
20241122,124600,17383160,2370,2370,2370,2370,0
20241122,124500,17383160,2370,2370,2370,2370,0
20241122,124400,17383160,2370,2370,2370,2370,0
20241122,124300,17383160,2370,2370,2370,2370,0
20241122,124200,17383160,2370,2370,2370,2370,0
20241122,124100,17383160,2370,2370,2370,2370,0
20241122,124000,17383160,2370,2370,2370,2370,0
20241122,123900,17383160,2370,2370,2370,2370,0
20241122,123800,17383160,2370,2370,2370,2370,0
20241122,123700,17383160,2370,2370,2370,2370,0
20241122,123600,17383160,2370,2370,2370,2370,0
20241122,123500,17383160,2370,2370,2370,2370,0
20241122,123400,17383160,2370,2370,2370,2370,0
20241122,123300,17383160,2370,2370,2370,2370,0
20241122,123200,17383160,2370,2370,2370,2370,0
20241122,123100,17383160,2370,2370,2370,2370,0
20241122,123000,17383160,2370,2370,2370,2370,0
20241122,122900,17383160,2370,2370,2370,2370,0
20241122,122800,17383160,2370,2370,2370,2370,0
20241122,122700,17383160,2370,2370,2370,2370,0
20241122,122600,17383160,2370,2370,2370,2370,0
20241122,122500,17383160,2370,2370,2370,2370,0
20241122,122400,17383160,2370,2370,2370,2370,0
20241122,122300,17383160,2370,2370,2370,2370,0
20241122,122200,17383160,2370,2370,2370,2370,0
20241122,122100,17383160,2370,2370,2370,2370,0
20241122,122000,17383160,2370,2370,2370,2370,0
20241122,121900,17383160,2370,2370,2370,2370,0
20241122,121800,17383160,2370,2370,2370,2370,2
20241122,121700,17378420,2210,2210,2210,2210,0
20241122,121600,17378420,2210,2210,2210,2210,0
20241122,121500,17378420,2210,2210,2210,2210,0
20241122,121400,17378420,2210,2210,2210,2210,0
20241122,121300,17378420,2210,2210,2210,2210,0
20241122,121200,17378420,2210,2210,2210,2210,0
20241122,121100,17378420,2210,2210,2210,2210,0
20241122,121000,17378420,2210,2210,2210,2210,0
20241122,120900,17378420,2210,2210,2210,2210,0
20241122,120800,17378420,2210,2210,2210,2210,0
20241122,120700,17378420,2210,2210,2210,2210,0
20241122,120600,17378420,2210,2210,2210,2210,0
20241122,120500,17378420,2210,2210,2210,2210,0
20241122,120400,17378420,2210,2210,2210,2210,0
20241122,120300,17378420,2210,2210,2210,2210,0
20241122,120200,17378420,2210,2210,2210,2210,0
20241122,120100,17378420,2210,2210,2210,2210,0
20241122,120000,17378420,2210,2220,2220,2210,280
20241122,115900,16757955,2395,2395,2395,2395,0
20241122,115800,16757955,2395,2395,2395,2395,0
20241122,115700,16757955,2395,2395,2395,2395,0
20241122,115600,16757955,2395,2395,2395,2395,0
20241122,115500,16757955,2395,2395,2395,2395,0
20241122,115400,16757955,2395,2395,2395,2395,0
20241122,115300,16757955,2395,2395,2395,2395,0
20241122,115200,16757955,2395,2395,2395,2395,0
20241122,115100,16757955,2395,2395,2395,2395,0
20241122,115000,16757955,2395,2395,2395,2395,0
20241122,114900,16757955,2395,2395,2395,2395,0
20241122,114800,16757955,2395,2395,2395,2395,0
20241122,114700,16757955,2395,2395,2395,2395,0
20241122,114600,16757955,2395,2395,2395,2395,0
20241122,114500,16757955,2395,2395,2395,2395,10
20241122,114400,16734005,2395,2395,2395,2395,0
20241122,114300,16734005,2395,2395,2395,2395,0
20241122,114200,16734005,2395,2395,2395,2395,0
20241122,114100,16734005,2395,2395,2395,2395,0
20241122,114000,16734005,2395,2395,2395,2395,0
20241122,113900,16734005,2395,2395,2395,2395,0
20241122,113800,16734005,2395,2395,2395,2395,0
20241122,113700,16734005,2395,2395,2395,2395,0
20241122,113600,16734005,2395,2395,2395,2395,0
20241122,113500,16734005,2395,2395,2395,2395,0
20241122,113400,16734005,2395,2395,2395,2395,0
20241122,113300,16734005,2395,2395,2395,2395,0
20241122,113200,16734005,2395,2395,2395,2395,0
20241122,113100,16734005,2395,2290,2395,2290,700
20241122,113000,15126180,2295,2295,2295,2295,0
20241122,112900,15126180,2295,2295,2295,2295,0
20241122,112800,15126180,2295,2295,2295,2295,0
20241122,112700,15126180,2295,2295,2295,2295,0
20241122,112600,15126180,2295,2295,2295,2295,0
20241122,112500,15126180,2295,2295,2295,2295,0
20241122,112400,15126180,2295,2295,2295,2295,0
20241122,112300,15126180,2295,2295,2295,2295,0
20241122,112200,15126180,2295,2295,2295,2295,0
20241122,112100,15126180,2295,2295,2295,2295,0
20241122,112000,15126180,2295,2295,2295,2295,0
20241122,111900,15126180,2295,2295,2295,2295,0
20241122,111800,15126180,2295,2295,2295,2295,0
20241122,111700,15126180,2295,2295,2295,2295,0
20241122,111600,15126180,2295,2295,2295,2295,0
20241122,111500,15126180,2295,2295,2295,2295,0
20241122,111400,15126180,2295,2295,2295,2295,0
20241122,111300,15126180,2295,2295,2295,2295,0
20241122,111200,15126180,2295,2295,2295,2295,0
20241122,111100,15126180,2295,2295,2295,2295,0
20241122,111000,15126180,2295,2290,2295,2290,286
20241122,110900,14470350,2195,2195,2195,2195,0
20241122,110800,14470350,2195,2195,2195,2195,0
20241122,110700,14470350,2195,2195,2195,2195,0
20241122,110600,14470350,2195,2195,2195,2195,0
20241122,110500,14470350,2195,2195,2195,2195,0
20241122,110400,14470350,2195,2195,2195,2195,0
20241122,110300,14470350,2195,2195,2195,2195,0
20241122,110200,14470350,2195,2195,2195,2195,0
20241122,110100,14470350,2195,2195,2195,2195,0
20241122,110000,14470350,2195,2195,2195,2195,0
20241122,105900,14470350,2195,2195,2195,2195,0
20241122,105800,14470350,2195,2195,2195,2195,0
20241122,105700,14470350,2195,2195,2195,2195,0
20241122,105600,14470350,2195,2195,2195,2195,0
20241122,105500,14470350,2195,2195,2195,2195,0
20241122,105400,14470350,2195,2195,2195,2195,0
20241122,105300,14470350,2195,2195,2195,2195,0
20241122,105200,14470350,2195,2195,2195,2195,0
20241122,105100,14470350,2195,2195,2195,2195,0
20241122,105000,14470350,2195,2195,2195,2195,0
20241122,104900,14470350,2195,2195,2195,2195,0
20241122,104800,14470350,2195,2195,2195,2195,0
20241122,104700,14470350,2195,2195,2195,2195,0
20241122,104600,14470350,2195,2195,2195,2195,0
20241122,104500,14470350,2195,2195,2195,2195,0
20241122,104400,14470350,2195,2195,2195,2195,0
20241122,104300,14470350,2195,2250,2250,2195,19
20241122,104200,14428095,2295,2295,2295,2295,0
20241122,104100,14428095,2295,2295,2295,2295,0
20241122,104000,14428095,2295,2295,2295,2295,0
20241122,103900,14428095,2295,2295,2295,2295,0
20241122,103800,14428095,2295,2295,2295,2295,0
20241122,103700,14428095,2295,2295,2295,2295,0
20241122,103600,14428095,2295,2295,2295,2295,0
20241122,103500,14428095,2295,2295,2295,2295,0
20241122,103400,14428095,2295,2295,2295,2295,0
20241122,103300,14428095,2295,2295,2295,2295,0
20241122,103200,14428095,2295,2295,2295,2295,0
20241122,103100,14428095,2295,2295,2295,2295,0
20241122,103000,14428095,2295,2295,2295,2295,131
20241122,102900,14127450,2300,2300,2300,2300,0
20241122,102800,14127450,2300,2300,2300,2300,0
20241122,102700,14127450,2300,2300,2300,2300,0
20241122,102600,14127450,2300,2300,2300,2300,0
20241122,102500,14127450,2300,2290,2300,2290,50
20241122,102400,14012570,2300,2300,2300,2300,0
20241122,102300,14012570,2300,2300,2300,2300,0
20241122,102200,14012570,2300,2300,2300,2300,0
20241122,102100,14012570,2300,2300,2300,2300,0
20241122,102000,14012570,2300,2300,2300,2300,0
20241122,101900,14012570,2300,2300,2300,2300,0
20241122,101800,14012570,2300,2300,2300,2300,0
20241122,101700,14012570,2300,2300,2300,2300,0
20241122,101600,14012570,2300,2300,2300,2300,0
20241122,101500,14012570,2300,2300,2300,2300,0
20241122,101400,14012570,2300,2300,2300,2300,0
20241122,101300,14012570,2300,2300,2300,2300,0
20241122,101200,14012570,2300,2300,2300,2300,0
20241122,101100,14012570,2300,2300,2300,2300,0
20241122,101000,14012570,2300,2300,2300,2300,0
20241122,100900,14012570,2300,2300,2300,2300,0
20241122,100800,14012570,2300,2300,2300,2300,0
20241122,100700,14012570,2300,2300,2300,2300,0
20241122,100600,14012570,2300,2300,2300,2300,0
20241122,100500,14012570,2300,2300,2300,2300,0
20241122,100400,14012570,2300,2300,2300,2300,0
20241122,100300,14012570,2300,2300,2300,2300,0
20241122,100200,14012570,2300,2300,2300,2300,0
20241122,100100,14012570,2300,2300,2300,2300,0
20241122,100000,14012570,2300,2300,2300,2300,8
20241122,095900,13994170,2300,2300,2300,2300,1406
20241122,095800,10760370,2400,2400,2400,2400,0
20241122,095700,10760370,2400,2400,2400,2400,0
20241122,095600,10760370,2400,2400,2400,2400,0
20241122,095500,10760370,2400,2400,2400,2400,0
20241122,095400,10760370,2400,2400,2400,2400,0
20241122,095300,10760370,2400,2400,2400,2400,1
20241122,095200,10757970,2300,2290,2300,2290,80
20241122,095100,10574670,2290,2290,2290,2290,100
20241122,095000,10345670,2290,2290,2290,2290,0
20241122,094900,10345670,2290,2290,2290,2290,0
20241122,094800,10345670,2290,2290,2290,2290,0
20241122,094700,10345670,2290,2290,2290,2290,0
20241122,094600,10345670,2290,2290,2290,2290,0
20241122,094500,10345670,2290,2200,2290,2200,123
20241122,094400,10064900,2200,2200,2200,2200,0
20241122,094300,10064900,2200,2200,2200,2200,0
20241122,094200,10064900,2200,2200,2200,2200,0
20241122,094100,10064900,2200,2200,2200,2200,0
20241122,094000,10064900,2200,2200,2200,2200,0
20241122,093900,10064900,2200,2200,2200,2200,0
20241122,093800,10064900,2200,2200,2200,2200,800
20241122,093700,8304900,2190,2190,2190,2190,0
20241122,093600,8304900,2190,2190,2190,2190,564
20241122,093500,7069740,2150,2150,2150,2150,0
20241122,093400,7069740,2150,2150,2150,2150,0
20241122,093300,7069740,2150,2150,2150,2150,0
20241122,093200,7069740,2150,2150,2150,2150,0
20241122,093100,7069740,2150,2150,2150,2150,0
20241122,093000,7069740,2150,2150,2150,2150,0
20241122,092900,7069740,2150,2150,2150,2150,0
20241122,092800,7069740,2150,2150,2150,2150,0
20241122,092700,7069740,2150,2150,2150,2150,0
20241122,092600,7069740,2150,2150,2150,2150,0
20241122,092500,7069740,2150,2150,2150,2150,500
20241122,092400,5994740,2190,2190,2190,2190,786
20241122,092300,4273400,2150,2150,2150,2150,0
20241122,092200,4273400,2150,2150,2150,2150,0
20241122,092100,4273400,2150,2150,2150,2150,0
20241122,092000,4273400,2150,2150,2150,2150,0
20241122,091900,4273400,2150,2150,2150,2150,0
20241122,091800,4273400,2150,2150,2150,2150,500
20241122,091700,3198400,2190,2190,2190,2190,500
20241122,091600,2103400,2150,2150,2150,2150,0
20241122,091500,2103400,2150,2150,2150,2150,0
20241122,091400,2103400,2150,2150,2150,2150,210
20241122,091300,1651900,2150,2150,2150,2150,0
20241122,091200,1651900,2150,2150,2150,2150,0
20241122,091100,1651900,2150,2150,2150,2150,40
20241122,091000,1565900,2150,2150,2150,2150,50
20241122,090900,1458400,2150,2150,2150,2150,0
20241122,090800,1458400,2150,2150,2150,2150,0
20241122,090700,1458400,2150,2150,2150,2150,0
20241122,090600,1458400,2150,2150,2150,2150,128
20241122,090500,1183200,2200,2150,2200,2150,172
20241122,090400,808400,2150,2150,2150,2150,0
20241122,090300,808400,2150,2150,2150,2150,0
20241122,090200,808400,2150,2150,2150,2150,0
20241122,090100,808400,2150,2150,2150,2150,16
20241122,090000,774000,2150,2150,2150,2150,360