KissMeData/265560/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,203300,227387540,10370,10370,10370,10370,337
20231121,203200,227387540,10370,10370,10370,10370,0
20231121,203100,227387540,10370,10370,10370,10370,0
20231121,203000,227387540,10370,10370,10370,10370,0
20231121,202900,227387540,10370,10370,10370,10370,0
20231121,202800,227387540,10370,10370,10370,10370,0
20231121,202700,227387540,10370,10370,10370,10370,0
20231121,202600,227387540,10370,10370,10370,10370,0
20231121,202500,227387540,10370,10370,10370,10370,0
20231121,202400,227387540,10370,10370,10370,10370,0
20231121,202300,227387540,10370,10370,10370,10370,0
20231121,202200,227387540,10370,10370,10370,10370,0
20231121,202100,227387540,10370,10370,10370,10370,0
20231121,202000,227387540,10370,10370,10370,10370,0
20231121,201900,227387540,10370,10370,10370,10370,0
20231121,201800,227387540,10370,10370,10370,10370,0
20231121,201700,227387540,10370,10370,10370,10370,0
20231121,201600,227387540,10370,10370,10370,10370,0
20231121,201500,227387540,10370,10370,10370,10370,0
20231121,201400,227387540,10370,10370,10370,10370,0
20231121,201300,227387540,10370,10370,10370,10370,0
20231121,201200,227387540,10370,10370,10370,10370,0
20231121,201100,227387540,10370,10370,10370,10370,0
20231121,201000,227387540,10370,10370,10370,10370,0
20231121,200900,227387540,10370,10370,10370,10370,0
20231121,200800,227387540,10370,10370,10370,10370,0
20231121,200700,227387540,10370,10370,10370,10370,0
20231121,200600,227387540,10370,10370,10370,10370,0
20231121,200500,227387540,10370,10370,10370,10370,0
20231121,200400,227387540,10370,10370,10370,10370,0
20231121,200300,227387540,10370,10370,10370,10370,337
20231121,200200,227387540,10370,10370,10370,10370,0
20231121,200100,227387540,10370,10370,10370,10370,0
20231121,200000,227387540,10370,10370,10370,10370,0
20231121,195900,227387540,10370,10370,10370,10370,0
20231121,195800,227387540,10370,10370,10370,10370,0
20231121,195700,227387540,10370,10370,10370,10370,0
20231121,195600,227387540,10370,10370,10370,10370,0
20231121,195500,227387540,10370,10370,10370,10370,0
20231121,195400,227387540,10370,10370,10370,10370,0
20231121,195300,227387540,10370,10370,10370,10370,0
20231121,195200,227387540,10370,10370,10370,10370,0
20231121,195100,227387540,10370,10370,10370,10370,0
20231121,195000,227387540,10370,10370,10370,10370,0
20231121,194900,227387540,10370,10370,10370,10370,0
20231121,194800,227387540,10370,10370,10370,10370,0
20231121,194700,227387540,10370,10370,10370,10370,0
20231121,194600,227387540,10370,10370,10370,10370,0
20231121,194500,227387540,10370,10370,10370,10370,0
20231121,194400,227387540,10370,10370,10370,10370,0
20231121,194300,227387540,10370,10370,10370,10370,0
20231121,194200,227387540,10370,10370,10370,10370,0
20231121,194100,227387540,10370,10370,10370,10370,0
20231121,194000,227387540,10370,10370,10370,10370,0
20231121,193900,227387540,10370,10370,10370,10370,0
20231121,193800,227387540,10370,10370,10370,10370,0
20231121,193700,227387540,10370,10370,10370,10370,0
20231121,193600,227387540,10370,10370,10370,10370,0
20231121,193500,227387540,10370,10370,10370,10370,0
20231121,193400,227387540,10370,10370,10370,10370,0
20231121,193300,227387540,10370,10370,10370,10370,337
20231121,193200,227387540,10370,10370,10370,10370,0
20231121,193100,227387540,10370,10370,10370,10370,0
20231121,193000,227387540,10370,10370,10370,10370,0
20231121,192900,227387540,10370,10370,10370,10370,0
20231121,192800,227387540,10370,10370,10370,10370,0
20231121,192700,227387540,10370,10370,10370,10370,0
20231121,192600,227387540,10370,10370,10370,10370,0
20231121,192500,227387540,10370,10370,10370,10370,0
20231121,192400,227387540,10370,10370,10370,10370,0
20231121,192300,227387540,10370,10370,10370,10370,0
20231121,192200,227387540,10370,10370,10370,10370,0
20231121,192100,227387540,10370,10370,10370,10370,0
20231121,192000,227387540,10370,10370,10370,10370,0
20231121,191900,227387540,10370,10370,10370,10370,0
20231121,191800,227387540,10370,10370,10370,10370,0
20231121,191700,227387540,10370,10370,10370,10370,0
20231121,191600,227387540,10370,10370,10370,10370,0
20231121,191500,227387540,10370,10370,10370,10370,0
20231121,191400,227387540,10370,10370,10370,10370,0
20231121,191300,227387540,10370,10370,10370,10370,0
20231121,191200,227387540,10370,10370,10370,10370,0
20231121,191100,227387540,10370,10370,10370,10370,0
20231121,191000,227387540,10370,10370,10370,10370,0
20231121,190900,227387540,10370,10370,10370,10370,0
20231121,190800,227387540,10370,10370,10370,10370,0
20231121,190700,227387540,10370,10370,10370,10370,0
20231121,190600,227387540,10370,10370,10370,10370,0
20231121,190500,227387540,10370,10370,10370,10370,0
20231121,190400,227387540,10370,10370,10370,10370,0
20231121,190300,227387540,10370,10370,10370,10370,337
20231121,190200,227387540,10370,10370,10370,10370,0
20231121,190100,227387540,10370,10370,10370,10370,0
20231121,190000,227387540,10370,10370,10370,10370,0
20231121,185900,227387540,10370,10370,10370,10370,0
20231121,185800,227387540,10370,10370,10370,10370,0
20231121,185700,227387540,10370,10370,10370,10370,0
20231121,185600,227387540,10370,10370,10370,10370,0
20231121,185500,227387540,10370,10370,10370,10370,0
20231121,185400,227387540,10370,10370,10370,10370,0
20231121,185300,227387540,10370,10370,10370,10370,0
20231121,185200,227387540,10370,10370,10370,10370,0
20231121,185100,227387540,10370,10370,10370,10370,0
20231121,185000,227387540,10370,10370,10370,10370,0
20231121,184900,227387540,10370,10370,10370,10370,0
20231121,184800,227387540,10370,10370,10370,10370,0
20231121,184700,227387540,10370,10370,10370,10370,0
20231121,184600,227387540,10370,10370,10370,10370,0
20231121,184500,227387540,10370,10370,10370,10370,0
20231121,184400,227387540,10370,10370,10370,10370,0
20231121,184300,227387540,10370,10370,10370,10370,0
20231121,184200,227387540,10370,10370,10370,10370,0
20231121,184100,227387540,10370,10370,10370,10370,0
20231121,184000,227387540,10370,10370,10370,10370,0
20231121,183900,227387540,10370,10370,10370,10370,0
20231121,183800,227387540,10370,10370,10370,10370,0
20231121,183700,227387540,10370,10370,10370,10370,0
20231121,183600,227387540,10370,10370,10370,10370,0
20231121,183500,227387540,10370,10370,10370,10370,0
20231121,183400,227387540,10370,10370,10370,10370,0
20231121,183300,227387540,10370,10370,10370,10370,337
20231121,183200,227387540,10370,10370,10370,10370,0
20231121,183100,227387540,10370,10370,10370,10370,0
20231121,183000,227387540,10370,10370,10370,10370,0
20231121,182900,227387540,10370,10370,10370,10370,0
20231121,182800,227387540,10370,10370,10370,10370,0
20231121,182700,227387540,10370,10370,10370,10370,0
20231121,182600,227387540,10370,10370,10370,10370,0
20231121,182500,227387540,10370,10370,10370,10370,0
20231121,182400,227387540,10370,10370,10370,10370,0
20231121,182300,227387540,10370,10370,10370,10370,0
20231121,182200,227387540,10370,10370,10370,10370,0
20231121,182100,227387540,10370,10370,10370,10370,0
20231121,182000,227387540,10370,10370,10370,10370,0
20231121,181900,227387540,10370,10370,10370,10370,0
20231121,181800,227387540,10370,10370,10370,10370,0
20231121,181700,227387540,10370,10370,10370,10370,0
20231121,181600,227387540,10370,10370,10370,10370,0
20231121,181500,227387540,10370,10370,10370,10370,0
20231121,181400,227387540,10370,10370,10370,10370,0
20231121,181300,227387540,10370,10370,10370,10370,0
20231121,181200,227387540,10370,10370,10370,10370,0
20231121,181100,227387540,10370,10370,10370,10370,0
20231121,181000,227387540,10370,10370,10370,10370,0
20231121,180900,227387540,10370,10370,10370,10370,0
20231121,180800,227387540,10370,10370,10370,10370,0
20231121,180700,227387540,10370,10370,10370,10370,0
20231121,180600,227387540,10370,10370,10370,10370,0
20231121,180500,227387540,10370,10370,10370,10370,0
20231121,180400,227387540,10370,10370,10370,10370,0
20231121,180300,227387540,10370,10370,10370,10370,337
20231121,180200,227387540,10370,10370,10370,10370,0
20231121,180100,227387540,10370,10370,10370,10370,0
20231121,180000,227387540,10370,10370,10370,10370,0
20231121,175900,227387540,10370,10370,10370,10370,0
20231121,175800,227387540,10370,10370,10370,10370,0
20231121,175700,227387540,10370,10370,10370,10370,0
20231121,175600,227387540,10370,10370,10370,10370,0
20231121,175500,227387540,10370,10370,10370,10370,0
20231121,175400,227387540,10370,10370,10370,10370,0
20231121,175300,227387540,10370,10370,10370,10370,0
20231121,175200,227387540,10370,10370,10370,10370,0
20231121,175100,227387540,10370,10370,10370,10370,0
20231121,175000,227387540,10370,10370,10370,10370,0
20231121,174900,227387540,10370,10370,10370,10370,0
20231121,174800,227387540,10370,10370,10370,10370,0
20231121,174700,227387540,10370,10370,10370,10370,0
20231121,174600,227387540,10370,10370,10370,10370,0
20231121,174500,227387540,10370,10370,10370,10370,0
20231121,174400,227387540,10370,10370,10370,10370,0
20231121,174300,227387540,10370,10370,10370,10370,0
20231121,174200,227387540,10370,10370,10370,10370,0
20231121,174100,227387540,10370,10370,10370,10370,0
20231121,174000,227387540,10370,10370,10370,10370,0
20231121,173900,227387540,10370,10370,10370,10370,0
20231121,173800,227387540,10370,10370,10370,10370,0
20231121,173700,227387540,10370,10370,10370,10370,0
20231121,173600,227387540,10370,10370,10370,10370,0
20231121,173500,227387540,10370,10370,10370,10370,0
20231121,173400,227387540,10370,10370,10370,10370,0
20231121,173300,227387540,10370,10370,10370,10370,337
20231121,173200,227387540,10370,10370,10370,10370,0
20231121,173100,227387540,10370,10370,10370,10370,0
20231121,173000,227387540,10370,10370,10370,10370,0
20231121,172900,227387540,10370,10370,10370,10370,0
20231121,172800,227387540,10370,10370,10370,10370,0
20231121,172700,227387540,10370,10370,10370,10370,0
20231121,172600,227387540,10370,10370,10370,10370,0
20231121,172500,227387540,10370,10370,10370,10370,0
20231121,172400,227387540,10370,10370,10370,10370,0
20231121,172300,227387540,10370,10370,10370,10370,0
20231121,172200,227387540,10370,10370,10370,10370,0
20231121,172100,227387540,10370,10370,10370,10370,0
20231121,172000,227387540,10370,10370,10370,10370,0
20231121,171900,227387540,10370,10370,10370,10370,0
20231121,171800,227387540,10370,10370,10370,10370,0
20231121,171700,227387540,10370,10370,10370,10370,0
20231121,171600,227387540,10370,10370,10370,10370,0
20231121,171500,227387540,10370,10370,10370,10370,0
20231121,171400,227387540,10370,10370,10370,10370,0
20231121,171300,227387540,10370,10370,10370,10370,0
20231121,171200,227387540,10370,10370,10370,10370,0
20231121,171100,227387540,10370,10370,10370,10370,0
20231121,171000,227387540,10370,10370,10370,10370,0
20231121,170900,227387540,10370,10370,10370,10370,0
20231121,170800,227387540,10370,10370,10370,10370,0
20231121,170700,227387540,10370,10370,10370,10370,0
20231121,170600,227387540,10370,10370,10370,10370,0
20231121,170500,227387540,10370,10370,10370,10370,0
20231121,170400,227387540,10370,10370,10370,10370,0
20231121,170300,227387540,10370,10370,10370,10370,337
20231121,170200,227387540,10370,10370,10370,10370,0
20231121,170100,227387540,10370,10370,10370,10370,0
20231121,170000,227387540,10370,10370,10370,10370,0
20231121,165900,227387540,10370,10370,10370,10370,0
20231121,165800,227387540,10370,10370,10370,10370,0
20231121,165700,227387540,10370,10370,10370,10370,0
20231121,165600,227387540,10370,10370,10370,10370,0
20231121,165500,227387540,10370,10370,10370,10370,0
20231121,165400,227387540,10370,10370,10370,10370,0
20231121,165300,227387540,10370,10370,10370,10370,0
20231121,165200,227387540,10370,10370,10370,10370,0
20231121,165100,227387540,10370,10370,10370,10370,0
20231121,165000,227387540,10370,10370,10370,10370,0
20231121,164900,227387540,10370,10370,10370,10370,0
20231121,164800,227387540,10370,10370,10370,10370,0
20231121,164700,227387540,10370,10370,10370,10370,0
20231121,164600,227387540,10370,10370,10370,10370,0
20231121,164500,227387540,10370,10370,10370,10370,0
20231121,164400,227387540,10370,10370,10370,10370,0
20231121,164300,227387540,10370,10370,10370,10370,0
20231121,164200,227387540,10370,10370,10370,10370,0
20231121,164100,227387540,10370,10370,10370,10370,0
20231121,164000,227387540,10370,10370,10370,10370,0
20231121,163900,227387540,10370,10370,10370,10370,0
20231121,163800,227387540,10370,10370,10370,10370,0
20231121,163700,227387540,10370,10370,10370,10370,0
20231121,163600,227387540,10370,10370,10370,10370,0
20231121,163500,227387540,10370,10370,10370,10370,0
20231121,163400,227387540,10370,10370,10370,10370,0
20231121,163300,227387540,10370,10370,10370,10370,337
20231121,163200,227387540,10370,10370,10370,10370,0
20231121,163100,227387540,10370,10370,10370,10370,0
20231121,163000,227387540,10370,10370,10370,10370,0
20231121,162900,227387540,10370,10370,10370,10370,0
20231121,162800,227387540,10370,10370,10370,10370,0
20231121,162700,227387540,10370,10370,10370,10370,0
20231121,162600,227387540,10370,10370,10370,10370,0
20231121,162500,227387540,10370,10370,10370,10370,0
20231121,162400,227387540,10370,10370,10370,10370,0
20231121,162300,227387540,10370,10370,10370,10370,0
20231121,162200,227387540,10370,10370,10370,10370,0
20231121,162100,227387540,10370,10370,10370,10370,0
20231121,162000,227387540,10370,10370,10370,10370,0
20231121,161900,227387540,10370,10370,10370,10370,0
20231121,161800,227387540,10370,10370,10370,10370,0
20231121,161700,227387540,10370,10370,10370,10370,0
20231121,161600,227387540,10370,10370,10370,10370,0
20231121,161500,227387540,10370,10370,10370,10370,0
20231121,161400,227387540,10370,10370,10370,10370,0
20231121,161300,227387540,10370,10370,10370,10370,0
20231121,161200,227387540,10370,10370,10370,10370,0
20231121,161100,227387540,10370,10370,10370,10370,0
20231121,161000,227387540,10370,10370,10370,10370,0
20231121,160900,227387540,10370,10370,10370,10370,0
20231121,160800,227387540,10370,10370,10370,10370,0
20231121,160700,227387540,10370,10370,10370,10370,0
20231121,160600,227387540,10370,10370,10370,10370,0
20231121,160500,227387540,10370,10370,10370,10370,0
20231121,160400,227387540,10370,10370,10370,10370,0
20231121,160300,227387540,10370,10370,10370,10370,337
20231121,160200,227387540,10370,10370,10370,10370,0
20231121,160100,227387540,10370,10370,10370,10370,0
20231121,160000,227387540,10370,10370,10370,10370,0
20231121,155900,227387540,10370,10370,10370,10370,0
20231121,155800,227387540,10370,10370,10370,10370,0
20231121,155700,227387540,10370,10370,10370,10370,0
20231121,155600,227387540,10370,10370,10370,10370,0
20231121,155500,227387540,10370,10370,10370,10370,0
20231121,155400,227387540,10370,10370,10370,10370,0
20231121,155300,227387540,10370,10370,10370,10370,0
20231121,155200,227387540,10370,10370,10370,10370,0
20231121,155100,227387540,10370,10370,10370,10370,0
20231121,155000,227387540,10370,10370,10370,10370,0
20231121,154900,227387540,10370,10370,10370,10370,0
20231121,154800,227387540,10370,10370,10370,10370,0
20231121,154700,227387540,10370,10370,10370,10370,0
20231121,154600,227387540,10370,10370,10370,10370,0
20231121,154500,227387540,10370,10370,10370,10370,0
20231121,154400,227387540,10370,10370,10370,10370,0
20231121,154300,227387540,10370,10370,10370,10370,0
20231121,154200,227387540,10370,10370,10370,10370,0
20231121,154100,227387540,10370,10370,10370,10370,0
20231121,154000,227387540,10370,10370,10370,10370,0
20231121,153900,227387540,10370,10370,10370,10370,0
20231121,153800,227387540,10370,10370,10370,10370,0
20231121,153700,227387540,10370,10370,10370,10370,0
20231121,153600,227387540,10370,10370,10370,10370,0
20231121,153500,227387540,10370,10370,10370,10370,0
20231121,153400,227387540,10370,10370,10370,10370,0
20231121,153300,227387540,10370,10370,10370,10370,337
20231121,153200,227387540,10370,10370,10370,10370,0
20231121,153100,227387540,10370,10370,10370,10370,0
20231121,153000,227387540,10370,10370,10370,10370,337
20231121,152900,223892850,10380,10380,10380,10380,0
20231121,152800,223892850,10380,10380,10380,10380,0
20231121,152700,223892850,10380,10380,10380,10380,0
20231121,152600,223892850,10380,10380,10380,10380,0
20231121,152500,223892850,10380,10380,10380,10380,0
20231121,152400,223892850,10380,10380,10380,10380,0
20231121,152300,223892850,10380,10380,10380,10380,0
20231121,152200,223892850,10380,10380,10380,10380,0
20231121,152100,223892850,10380,10380,10380,10380,0
20231121,152000,223892850,10380,10380,10380,10380,0
20231121,151900,223892850,10380,10380,10380,10380,10
20231121,151800,223789050,10390,10390,10390,10390,6
20231121,151700,223726710,10380,10380,10380,10380,92
20231121,151600,222771750,10380,10370,10380,10370,106
20231121,151500,221671520,10380,10380,10380,10380,111
20231121,151400,220519340,10380,10380,10380,10380,1
20231121,151300,220508960,10370,10370,10370,10370,50
20231121,151200,219990460,10370,10370,10370,10370,2
20231121,151100,219969720,10360,10360,10360,10360,9
20231121,151000,219876480,10370,10360,10370,10360,229
20231121,150900,217501760,10370,10370,10370,10370,0
20231121,150800,217501760,10370,10370,10370,10370,0
20231121,150700,217501760,10370,10370,10370,10370,55
20231121,150600,216931410,10360,10360,10360,10360,50
20231121,150500,216413410,10360,10360,10360,10360,100
20231121,150400,215377410,10370,10370,10370,10370,0
20231121,150300,215377410,10370,10370,10370,10370,4
20231121,150200,215335930,10370,10370,10370,10370,3
20231121,150100,215304820,10370,10370,10370,10370,0
20231121,150000,215304820,10370,10370,10370,10370,0
20231121,145900,215304820,10370,10370,10370,10370,0
20231121,145800,215304820,10370,10370,10370,10370,0
20231121,145700,215304820,10370,10370,10370,10370,0
20231121,145600,215304820,10370,10370,10370,10370,0
20231121,145500,215304820,10370,10370,10370,10370,8
20231121,145400,215221860,10370,10370,10370,10370,150
20231121,145300,213666360,10370,10370,10370,10370,1
20231121,145200,213655990,10370,10390,10390,10370,197
20231121,145100,211613060,10390,10390,10390,10390,0
20231121,145000,211613060,10390,10390,10390,10390,0
20231121,144900,211613060,10390,10390,10390,10390,1
20231121,144800,211602670,10370,10370,10370,10370,715
20231121,144700,204188120,10370,10370,10370,10370,0
20231121,144600,204188120,10370,10370,10370,10370,1
20231121,144500,204177750,10360,10360,10360,10360,20
20231121,144400,203970550,10360,10360,10360,10360,0
20231121,144300,203970550,10360,10360,10360,10360,4
20231121,144200,203929110,10370,10370,10370,10370,76
20231121,144100,203140990,10370,10370,10370,10370,288
20231121,144000,200154430,10370,10370,10370,10370,300
20231121,143900,197043430,10380,10370,10380,10370,36
20231121,143800,196670030,10380,10380,10380,10380,0
20231121,143700,196670030,10380,10380,10380,10380,0
20231121,143600,196670030,10380,10380,10380,10380,2
20231121,143500,196649270,10380,10380,10380,10380,7
20231121,143400,196576610,10380,10380,10380,10380,0
20231121,143300,196576610,10380,10380,10380,10380,0
20231121,143200,196576610,10380,10380,10380,10380,0
20231121,143100,196576610,10380,10380,10380,10380,0
20231121,143000,196576610,10380,10380,10380,10380,70
20231121,142900,195850010,10380,10370,10380,10370,161
20231121,142800,194179960,10370,10370,10370,10370,230
20231121,142700,191794860,10370,10370,10370,10370,5
20231121,142600,191743010,10370,10370,10370,10370,2
20231121,142500,191722270,10380,10380,10380,10380,41
20231121,142400,191296690,10380,10380,10380,10380,13
20231121,142300,191161750,10380,10400,10400,10380,357
20231121,142200,187454090,10400,10400,10400,10400,0
20231121,142100,187454090,10400,10400,10400,10400,0
20231121,142000,187454090,10400,10400,10400,10400,0
20231121,141900,187454090,10400,10400,10400,10400,0
20231121,141800,187454090,10400,10400,10400,10400,0
20231121,141700,187454090,10400,10390,10400,10390,307
20231121,141600,184261360,10390,10390,10390,10390,0
20231121,141500,184261360,10390,10390,10390,10390,0
20231121,141400,184261360,10390,10390,10390,10390,1
20231121,141300,184250970,10400,10400,10400,10400,0
20231121,141200,184250970,10400,10400,10400,10400,8
20231121,141100,184167770,10400,10400,10400,10400,0
20231121,141000,184167770,10400,10400,10400,10400,0
20231121,140900,184167770,10400,10400,10400,10400,0
20231121,140800,184167770,10400,10400,10400,10400,0
20231121,140700,184167770,10400,10400,10400,10400,0
20231121,140600,184167770,10400,10400,10400,10400,13
20231121,140500,184032570,10400,10400,10400,10400,0
20231121,140400,184032570,10400,10400,10400,10400,1
20231121,140300,184022170,10400,10400,10400,10400,0
20231121,140200,184022170,10400,10400,10400,10400,50
20231121,140100,183502170,10400,10400,10400,10400,0
20231121,140000,183502170,10400,10400,10400,10400,340
20231121,135900,179966170,10400,10400,10400,10400,100
20231121,135800,178926170,10390,10390,10390,10390,0
20231121,135700,178926170,10390,10390,10390,10390,60
20231121,135600,178302770,10380,10380,10380,10380,0
20231121,135500,178302770,10380,10380,10380,10380,20
20231121,135400,178095170,10380,10380,10380,10380,1
20231121,135300,178084790,10390,10390,10390,10390,0
20231121,135200,178084790,10390,10390,10390,10390,15
20231121,135100,177928940,10390,10400,10400,10390,33
20231121,135000,177586060,10380,10380,10380,10380,0
20231121,134900,177586060,10380,10380,10380,10380,0
20231121,134800,177586060,10380,10380,10380,10380,0
20231121,134700,177586060,10380,10380,10380,10380,0
20231121,134600,177586060,10380,10380,10380,10380,0
20231121,134500,177586060,10380,10380,10380,10380,0
20231121,134400,177586060,10380,10390,10390,10380,702
20231121,134300,170298160,10400,10400,10400,10400,1
20231121,134200,170287760,10400,10400,10400,10400,0
20231121,134100,170287760,10400,10400,10400,10400,0
20231121,134000,170287760,10400,10400,10400,10400,0
20231121,133900,170287760,10400,10400,10400,10400,0
20231121,133800,170287760,10400,10400,10400,10400,0
20231121,133700,170287760,10400,10400,10400,10400,0
20231121,133600,170287760,10400,10400,10400,10400,46
20231121,133500,169809360,10410,10410,10410,10410,1
20231121,133400,169798950,10400,10400,10400,10400,0
20231121,133300,169798950,10400,10400,10400,10400,5
20231121,133200,169746950,10400,10400,10400,10400,0
20231121,133100,169746950,10400,10400,10400,10400,0
20231121,133000,169746950,10400,10400,10400,10400,0
20231121,132900,169746950,10400,10400,10400,10400,35
20231121,132800,169382950,10410,10410,10410,10410,0
20231121,132700,169382950,10410,10410,10410,10410,0
20231121,132600,169382950,10410,10410,10410,10410,0
20231121,132500,169382950,10410,10410,10410,10410,0
20231121,132400,169382950,10410,10410,10410,10410,0
20231121,132300,169382950,10410,10410,10410,10410,0
20231121,132200,169382950,10410,10410,10410,10410,5
20231121,132100,169330900,10410,10410,10410,10410,0
20231121,132000,169330900,10410,10410,10410,10410,0
20231121,131900,169330900,10410,10410,10410,10410,0
20231121,131800,169330900,10410,10410,10410,10410,0
20231121,131700,169330900,10410,10410,10410,10410,0
20231121,131600,169330900,10410,10410,10410,10410,1
20231121,131500,169320490,10390,10390,10390,10390,1
20231121,131400,169310100,10400,10400,10400,10400,0
20231121,131300,169310100,10400,10400,10400,10400,0
20231121,131200,169310100,10400,10400,10400,10400,26
20231121,131100,169039700,10400,10400,10400,10400,0
20231121,131000,169039700,10400,10400,10400,10400,0
20231121,130900,169039700,10400,10400,10400,10400,0
20231121,130800,169039700,10400,10400,10400,10400,0
20231121,130700,169039700,10400,10400,10400,10400,85
20231121,130600,168155700,10400,10400,10400,10400,0
20231121,130500,168155700,10400,10400,10400,10400,0
20231121,130400,168155700,10400,10400,10400,10400,2
20231121,130300,168134900,10400,10400,10400,10400,10
20231121,130200,168030900,10400,10400,10400,10400,0
20231121,130100,168030900,10400,10400,10400,10400,0
20231121,130000,168030900,10400,10400,10400,10400,0
20231121,125900,168030900,10400,10400,10400,10400,0
20231121,125800,168030900,10400,10400,10400,10400,50
20231121,125700,167510900,10410,10410,10410,10410,0
20231121,125600,167510900,10410,10410,10410,10410,0
20231121,125500,167510900,10410,10410,10410,10410,0
20231121,125400,167510900,10410,10410,10410,10410,0
20231121,125300,167510900,10410,10410,10410,10410,50
20231121,125200,166990400,10370,10370,10370,10370,29
20231121,125100,166689670,10410,10410,10410,10410,0
20231121,125000,166689670,10410,10410,10410,10410,0
20231121,124900,166689670,10410,10410,10410,10410,0
20231121,124800,166689670,10410,10410,10410,10410,0
20231121,124700,166689670,10410,10410,10410,10410,0
20231121,124600,166689670,10410,10400,10410,10400,190
20231121,124500,164712470,10410,10410,10410,10410,0
20231121,124400,164712470,10410,10410,10410,10410,0
20231121,124300,164712470,10410,10410,10410,10410,0
20231121,124200,164712470,10410,10410,10410,10410,3
20231121,124100,164681240,10410,10410,10410,10410,0
20231121,124000,164681240,10410,10410,10410,10410,0
20231121,123900,164681240,10410,10410,10410,10410,0
20231121,123800,164681240,10410,10410,10410,10410,1
20231121,123700,164670830,10410,10410,10410,10410,0
20231121,123600,164670830,10410,10410,10410,10410,0
20231121,123500,164670830,10410,10410,10410,10410,0
20231121,123400,164670830,10410,10410,10410,10410,0
20231121,123300,164670830,10410,10410,10410,10410,0
20231121,123200,164670830,10410,10410,10410,10410,0
20231121,123100,164670830,10410,10370,10410,10370,185
20231121,123000,162750460,10360,10390,10390,10360,850
20231121,122900,153925520,10390,10390,10390,10390,0
20231121,122800,153925520,10390,10390,10390,10390,0
20231121,122700,153925520,10390,10390,10390,10390,0
20231121,122600,153925520,10390,10400,10400,10390,30
20231121,122500,153613810,10410,10410,10410,10410,1
20231121,122400,153603400,10400,10400,10400,10400,200
20231121,122300,151523400,10420,10420,10420,10420,0
20231121,122200,151523400,10420,10420,10420,10420,0
20231121,122100,151523400,10420,10420,10420,10420,0
20231121,122000,151523400,10420,10420,10420,10420,0
20231121,121900,151523400,10420,10420,10420,10420,0
20231121,121800,151523400,10420,10420,10420,10420,97
20231121,121700,150512660,10420,10420,10420,10420,0
20231121,121600,150512660,10420,10420,10420,10420,123
20231121,121500,149231000,10420,10420,10420,10420,6
20231121,121400,149168480,10380,10380,10380,10380,0
20231121,121300,149168480,10380,10380,10380,10380,0
20231121,121200,149168480,10380,10380,10380,10380,0
20231121,121100,149168480,10380,10380,10380,10380,0
20231121,121000,149168480,10380,10380,10380,10380,0
20231121,120900,149168480,10380,10380,10380,10380,0
20231121,120800,149168480,10380,10380,10380,10380,0
20231121,120700,149168480,10380,10380,10380,10380,17
20231121,120600,148992020,10430,10430,10430,10430,0
20231121,120500,148992020,10430,10430,10430,10430,0
20231121,120400,148992020,10430,10430,10430,10430,0
20231121,120300,148992020,10430,10420,10430,10420,3
20231121,120200,148960750,10380,10380,10380,10380,37
20231121,120100,148576690,10380,10380,10380,10380,0
20231121,120000,148576690,10380,10390,10390,10380,55
20231121,115900,148005750,10390,10390,10390,10390,0
20231121,115800,148005750,10390,10390,10390,10390,0
20231121,115700,148005750,10390,10390,10390,10390,0
20231121,115600,148005750,10390,10390,10390,10390,0
20231121,115500,148005750,10390,10390,10390,10390,24
20231121,115400,147756390,10390,10390,10390,10390,29
20231121,115300,147455080,10380,10380,10380,10380,0
20231121,115200,147455080,10380,10380,10380,10380,0
20231121,115100,147455080,10380,10380,10380,10380,0
20231121,115000,147455080,10380,10420,10420,10380,250
20231121,114900,144855080,10380,10380,10380,10380,0
20231121,114800,144855080,10380,10380,10380,10380,0
20231121,114700,144855080,10380,10380,10380,10380,0
20231121,114600,144855080,10380,10380,10380,10380,0
20231121,114500,144855080,10380,10380,10380,10380,45
20231121,114400,144387980,10430,10430,10430,10430,0
20231121,114300,144387980,10430,10400,10430,10400,13
20231121,114200,144252720,10430,10430,10430,10430,0
20231121,114100,144252720,10430,10430,10430,10430,100
20231121,114000,143209720,10430,10430,10430,10430,0
20231121,113900,143209720,10430,10430,10430,10430,0
20231121,113800,143209720,10430,10430,10430,10430,0
20231121,113700,143209720,10430,10430,10430,10430,1
20231121,113600,143199290,10430,10430,10430,10430,0
20231121,113500,143199290,10430,10430,10430,10430,0
20231121,113400,143199290,10430,10430,10430,10430,0
20231121,113300,143199290,10430,10430,10430,10430,0
20231121,113200,143199290,10430,10430,10430,10430,0
20231121,113100,143199290,10430,10390,10430,10390,139
20231121,113000,141750200,10430,10430,10430,10430,15
20231121,112900,141593750,10430,10430,10430,10430,1
20231121,112800,141583320,10400,10400,10400,10400,5
20231121,112700,141531320,10400,10400,10400,10400,0
20231121,112600,141531320,10400,10400,10400,10400,0
20231121,112500,141531320,10400,10400,10400,10400,0
20231121,112400,141531320,10400,10400,10400,10400,0
20231121,112300,141531320,10400,10400,10400,10400,31
20231121,112200,141208920,10410,10410,10410,10410,0
20231121,112100,141208920,10410,10410,10410,10410,0
20231121,112000,141208920,10410,10410,10410,10410,0
20231121,111900,141208920,10410,10410,10410,10410,19
20231121,111800,141011130,10410,10410,10410,10410,8
20231121,111700,140927850,10440,10440,10440,10440,0
20231121,111600,140927850,10440,10440,10440,10440,1482
20231121,111500,125455770,10410,10410,10410,10410,2
20231121,111400,125434950,10430,10430,10430,10430,0
20231121,111300,125434950,10430,10430,10430,10430,0
20231121,111200,125434950,10430,10430,10430,10430,84
20231121,111100,124558830,10430,10430,10430,10430,27
20231121,111000,124277220,10440,10420,10440,10420,700
20231121,110900,116974720,10430,10430,10430,10430,0
20231121,110800,116974720,10430,10430,10430,10430,0
20231121,110700,116974720,10430,10430,10430,10430,0
20231121,110600,116974720,10430,10430,10430,10430,0
20231121,110500,116974720,10430,10400,10430,10400,21
20231121,110400,116755720,10430,10430,10430,10430,0
20231121,110300,116755720,10430,10430,10430,10430,0
20231121,110200,116755720,10430,10430,10430,10430,0
20231121,110100,116755720,10430,10430,10430,10430,0
20231121,110000,116755720,10430,10430,10430,10430,0
20231121,105900,116755720,10430,10400,10430,10390,344
20231121,105800,113170060,10390,10390,10390,10390,0
20231121,105700,113170060,10390,10390,10390,10390,0
20231121,105600,113170060,10390,10390,10390,10390,0
20231121,105500,113170060,10390,10390,10390,10390,0
20231121,105400,113170060,10390,10400,10400,10390,33
20231121,105300,112827180,10430,10430,10430,10430,0
20231121,105200,112827180,10430,10430,10430,10430,0
20231121,105100,112827180,10430,10430,10430,10430,0
20231121,105000,112827180,10430,10430,10430,10430,1
20231121,104900,112816750,10430,10430,10430,10430,0
20231121,104800,112816750,10430,10430,10430,10430,1
20231121,104700,112806320,10380,10390,10390,10360,2336
20231121,104600,88576260,10400,10400,10400,10400,0
20231121,104500,88576260,10400,10400,10400,10400,0
20231121,104400,88576260,10400,10400,10400,10400,0
20231121,104300,88576260,10400,10400,10400,10400,1
20231121,104200,88565860,10430,10430,10430,10430,0
20231121,104100,88565860,10430,10430,10430,10430,0
20231121,104000,88565860,10430,10430,10430,10430,0
20231121,103900,88565860,10430,10430,10430,10430,0
20231121,103800,88565860,10430,10430,10430,10430,11
20231121,103700,88451130,10430,10430,10430,10430,46
20231121,103600,87971350,10430,10430,10430,10430,0
20231121,103500,87971350,10430,10430,10430,10430,35
20231121,103400,87606300,10430,10430,10430,10430,0
20231121,103300,87606300,10430,10430,10430,10430,0
20231121,103200,87606300,10430,10430,10430,10430,1
20231121,103100,87595870,10440,10440,10440,10440,0
20231121,103000,87595870,10440,10440,10440,10440,0
20231121,102900,87595870,10440,10440,10440,10440,20
20231121,102800,87387070,10440,10440,10440,10440,0
20231121,102700,87387070,10440,10440,10440,10440,0
20231121,102600,87387070,10440,10440,10440,10440,3
20231121,102500,87355750,10380,10420,10420,10380,100
20231121,102400,86316990,10430,10410,10430,10410,680
20231121,102300,79228490,10410,10410,10410,10410,0
20231121,102200,79228490,10410,10410,10410,10410,0
20231121,102100,79228490,10410,10400,10410,10400,32
20231121,102000,78895390,10410,10410,10410,10410,2
20231121,101900,78874570,10410,10400,10410,10400,2
20231121,101800,78853760,10380,10380,10380,10380,0
20231121,101700,78853760,10380,10380,10380,10380,1
20231121,101600,78843380,10380,10380,10380,10380,0
20231121,101500,78843380,10380,10380,10380,10380,45
20231121,101400,78376280,10370,10380,10380,10370,185
20231121,101300,76457270,10380,10380,10380,10380,133
20231121,101200,75076730,10380,10390,10390,10380,167
20231121,101100,73343260,10390,10390,10390,10390,0
20231121,101000,73343260,10390,10390,10390,10390,50
20231121,100900,72823760,10390,10390,10390,10390,0
20231121,100800,72823760,10390,10390,10410,10390,375
20231121,100700,68927390,10410,10410,10410,10410,0
20231121,100600,68927390,10410,10390,10410,10390,16
20231121,100500,68761130,10390,10400,10400,10390,136
20231121,100400,67347840,10410,10410,10410,10410,0
20231121,100300,67347840,10410,10410,10410,10410,0
20231121,100200,67347840,10410,10410,10410,10410,0
20231121,100100,67347840,10410,10410,10410,10410,10
20231121,100000,67243740,10410,10410,10410,10410,87
20231121,095900,66338070,10410,10410,10410,10410,1
20231121,095800,66327660,10410,10410,10410,10410,0
20231121,095700,66327660,10410,10410,10410,10410,0
20231121,095600,66327660,10410,10410,10410,10410,50
20231121,095500,65807160,10410,10410,10410,10410,16
20231121,095400,65640600,10410,10400,10410,10400,328
20231121,095300,62226510,10400,10400,10400,10400,0
20231121,095200,62226510,10400,10400,10400,10400,0
20231121,095100,62226510,10400,10400,10400,10400,0
20231121,095000,62226510,10400,10400,10400,10400,0
20231121,094900,62226510,10400,10400,10400,10400,0
20231121,094800,62226510,10400,10400,10400,10400,7
20231121,094700,62153710,10390,10390,10390,10390,26
20231121,094600,61883570,10400,10400,10400,10400,0
20231121,094500,61883570,10400,10400,10400,10400,17
20231121,094400,61706770,10400,10400,10400,10400,0
20231121,094300,61706770,10400,10400,10400,10400,0
20231121,094200,61706770,10400,10390,10400,10390,181
20231121,094100,59825640,10400,10400,10400,10400,0
20231121,094000,59825640,10400,10400,10400,10400,1
20231121,093900,59815240,10400,10400,10400,10400,31
20231121,093800,59492840,10400,10400,10420,10400,354
20231121,093700,55811180,10420,10420,10420,10420,6
20231121,093600,55748660,10420,10420,10420,10420,0
20231121,093500,55748660,10420,10420,10420,10420,0
20231121,093400,55748660,10420,10420,10420,10420,0
20231121,093300,55748660,10420,10420,10420,10420,0
20231121,093200,55748660,10420,10420,10420,10420,2
20231121,093100,55727820,10420,10420,10420,10420,0
20231121,093000,55727820,10420,10420,10420,10420,0
20231121,092900,55727820,10420,10420,10420,10420,0
20231121,092800,55727820,10420,10420,10420,10420,0
20231121,092700,55727820,10420,10410,10420,10410,150
20231121,092600,54165320,10420,10420,10420,10420,1
20231121,092500,54154900,10400,10400,10400,10400,16
20231121,092400,53988500,10420,10420,10420,10420,3
20231121,092300,53957240,10420,10400,10420,10400,462
20231121,092200,49152220,10400,10390,10400,10390,363
20231121,092100,45377590,10390,10390,10390,10390,97
20231121,092000,44369760,10400,10400,10400,10400,0
20231121,091900,44369760,10400,10400,10400,10400,2
20231121,091800,44348960,10400,10400,10400,10400,10
20231121,091700,44244960,10400,10400,10400,10400,4
20231121,091600,44203360,10400,10400,10400,10400,172
20231121,091500,42414560,10400,10400,10400,10400,0
20231121,091400,42414560,10400,10400,10400,10400,23
20231121,091300,42175360,10400,10400,10400,10400,0
20231121,091200,42175360,10400,10380,10400,10380,303
20231121,091100,39030180,10360,10320,10360,10320,1093
20231121,091000,27723720,10340,10340,10340,10340,1
20231121,090900,27713380,10360,10360,10360,10360,0
20231121,090800,27713380,10360,10360,10360,10360,0
20231121,090700,27713380,10360,10360,10360,10360,50
20231121,090600,27195380,10360,10320,10360,10320,153
20231121,090500,25616380,10320,10330,10330,10320,418
20231121,090400,21301970,10330,10350,10350,10330,432
20231121,090300,16838250,10360,10360,10360,10360,1
20231121,090200,16827890,10320,10380,10380,10320,1251
20231121,090100,3868030,10380,10380,10380,10380,0
20231121,090000,3868030,10380,10370,10380,10370,373