KissMeData/355150/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,205100,158480270,2035,2035,2035,2035,1393
20231121,205000,158480270,2035,2035,2035,2035,0
20231121,204900,158480270,2035,2035,2035,2035,0
20231121,204800,158480270,2035,2035,2035,2035,0
20231121,204700,158480270,2035,2035,2035,2035,0
20231121,204600,158480270,2035,2035,2035,2035,0
20231121,204500,158480270,2035,2035,2035,2035,0
20231121,204400,158480270,2035,2035,2035,2035,0
20231121,204300,158480270,2035,2035,2035,2035,0
20231121,204200,158480270,2035,2035,2035,2035,0
20231121,204100,158480270,2035,2035,2035,2035,0
20231121,204000,158480270,2035,2035,2035,2035,0
20231121,203900,158480270,2035,2035,2035,2035,0
20231121,203800,158480270,2035,2035,2035,2035,0
20231121,203700,158480270,2035,2035,2035,2035,0
20231121,203600,158480270,2035,2035,2035,2035,0
20231121,203500,158480270,2035,2035,2035,2035,0
20231121,203400,158480270,2035,2035,2035,2035,0
20231121,203300,158480270,2035,2035,2035,2035,0
20231121,203200,158480270,2035,2035,2035,2035,0
20231121,203100,158480270,2035,2035,2035,2035,0
20231121,203000,158480270,2035,2035,2035,2035,0
20231121,202900,158480270,2035,2035,2035,2035,0
20231121,202800,158480270,2035,2035,2035,2035,0
20231121,202700,158480270,2035,2035,2035,2035,0
20231121,202600,158480270,2035,2035,2035,2035,0
20231121,202500,158480270,2035,2035,2035,2035,0
20231121,202400,158480270,2035,2035,2035,2035,0
20231121,202300,158480270,2035,2035,2035,2035,0
20231121,202200,158480270,2035,2035,2035,2035,0
20231121,202100,158480270,2035,2035,2035,2035,1393
20231121,202000,158480270,2035,2035,2035,2035,0
20231121,201900,158480270,2035,2035,2035,2035,0
20231121,201800,158480270,2035,2035,2035,2035,0
20231121,201700,158480270,2035,2035,2035,2035,0
20231121,201600,158480270,2035,2035,2035,2035,0
20231121,201500,158480270,2035,2035,2035,2035,0
20231121,201400,158480270,2035,2035,2035,2035,0
20231121,201300,158480270,2035,2035,2035,2035,0
20231121,201200,158480270,2035,2035,2035,2035,0
20231121,201100,158480270,2035,2035,2035,2035,0
20231121,201000,158480270,2035,2035,2035,2035,0
20231121,200900,158480270,2035,2035,2035,2035,0
20231121,200800,158480270,2035,2035,2035,2035,0
20231121,200700,158480270,2035,2035,2035,2035,0
20231121,200600,158480270,2035,2035,2035,2035,0
20231121,200500,158480270,2035,2035,2035,2035,0
20231121,200400,158480270,2035,2035,2035,2035,0
20231121,200300,158480270,2035,2035,2035,2035,0
20231121,200200,158480270,2035,2035,2035,2035,0
20231121,200100,158480270,2035,2035,2035,2035,0
20231121,200000,158480270,2035,2035,2035,2035,0
20231121,195900,158480270,2035,2035,2035,2035,0
20231121,195800,158480270,2035,2035,2035,2035,0
20231121,195700,158480270,2035,2035,2035,2035,0
20231121,195600,158480270,2035,2035,2035,2035,0
20231121,195500,158480270,2035,2035,2035,2035,0
20231121,195400,158480270,2035,2035,2035,2035,0
20231121,195300,158480270,2035,2035,2035,2035,0
20231121,195200,158480270,2035,2035,2035,2035,0
20231121,195100,158480270,2035,2035,2035,2035,1393
20231121,195000,158480270,2035,2035,2035,2035,0
20231121,194900,158480270,2035,2035,2035,2035,0
20231121,194800,158480270,2035,2035,2035,2035,0
20231121,194700,158480270,2035,2035,2035,2035,0
20231121,194600,158480270,2035,2035,2035,2035,0
20231121,194500,158480270,2035,2035,2035,2035,0
20231121,194400,158480270,2035,2035,2035,2035,0
20231121,194300,158480270,2035,2035,2035,2035,0
20231121,194200,158480270,2035,2035,2035,2035,0
20231121,194100,158480270,2035,2035,2035,2035,0
20231121,194000,158480270,2035,2035,2035,2035,0
20231121,193900,158480270,2035,2035,2035,2035,0
20231121,193800,158480270,2035,2035,2035,2035,0
20231121,193700,158480270,2035,2035,2035,2035,0
20231121,193600,158480270,2035,2035,2035,2035,0
20231121,193500,158480270,2035,2035,2035,2035,0
20231121,193400,158480270,2035,2035,2035,2035,0
20231121,193300,158480270,2035,2035,2035,2035,0
20231121,193200,158480270,2035,2035,2035,2035,0
20231121,193100,158480270,2035,2035,2035,2035,0
20231121,193000,158480270,2035,2035,2035,2035,0
20231121,192900,158480270,2035,2035,2035,2035,0
20231121,192800,158480270,2035,2035,2035,2035,0
20231121,192700,158480270,2035,2035,2035,2035,0
20231121,192600,158480270,2035,2035,2035,2035,0
20231121,192500,158480270,2035,2035,2035,2035,0
20231121,192400,158480270,2035,2035,2035,2035,0
20231121,192300,158480270,2035,2035,2035,2035,0
20231121,192200,158480270,2035,2035,2035,2035,0
20231121,192100,158480270,2035,2035,2035,2035,1393
20231121,192000,158480270,2035,2035,2035,2035,0
20231121,191900,158480270,2035,2035,2035,2035,0
20231121,191800,158480270,2035,2035,2035,2035,0
20231121,191700,158480270,2035,2035,2035,2035,0
20231121,191600,158480270,2035,2035,2035,2035,0
20231121,191500,158480270,2035,2035,2035,2035,0
20231121,191400,158480270,2035,2035,2035,2035,0
20231121,191300,158480270,2035,2035,2035,2035,0
20231121,191200,158480270,2035,2035,2035,2035,0
20231121,191100,158480270,2035,2035,2035,2035,0
20231121,191000,158480270,2035,2035,2035,2035,0
20231121,190900,158480270,2035,2035,2035,2035,0
20231121,190800,158480270,2035,2035,2035,2035,0
20231121,190700,158480270,2035,2035,2035,2035,0
20231121,190600,158480270,2035,2035,2035,2035,0
20231121,190500,158480270,2035,2035,2035,2035,0
20231121,190400,158480270,2035,2035,2035,2035,0
20231121,190300,158480270,2035,2035,2035,2035,0
20231121,190200,158480270,2035,2035,2035,2035,0
20231121,190100,158480270,2035,2035,2035,2035,0
20231121,190000,158480270,2035,2035,2035,2035,0
20231121,185900,158480270,2035,2035,2035,2035,0
20231121,185800,158480270,2035,2035,2035,2035,0
20231121,185700,158480270,2035,2035,2035,2035,0
20231121,185600,158480270,2035,2035,2035,2035,0
20231121,185500,158480270,2035,2035,2035,2035,0
20231121,185400,158480270,2035,2035,2035,2035,0
20231121,185300,158480270,2035,2035,2035,2035,0
20231121,185200,158480270,2035,2035,2035,2035,0
20231121,185100,158480270,2035,2035,2035,2035,1393
20231121,185000,158480270,2035,2035,2035,2035,0
20231121,184900,158480270,2035,2035,2035,2035,0
20231121,184800,158480270,2035,2035,2035,2035,0
20231121,184700,158480270,2035,2035,2035,2035,0
20231121,184600,158480270,2035,2035,2035,2035,0
20231121,184500,158480270,2035,2035,2035,2035,0
20231121,184400,158480270,2035,2035,2035,2035,0
20231121,184300,158480270,2035,2035,2035,2035,0
20231121,184200,158480270,2035,2035,2035,2035,0
20231121,184100,158480270,2035,2035,2035,2035,0
20231121,184000,158480270,2035,2035,2035,2035,0
20231121,183900,158480270,2035,2035,2035,2035,0
20231121,183800,158480270,2035,2035,2035,2035,0
20231121,183700,158480270,2035,2035,2035,2035,0
20231121,183600,158480270,2035,2035,2035,2035,0
20231121,183500,158480270,2035,2035,2035,2035,0
20231121,183400,158480270,2035,2035,2035,2035,0
20231121,183300,158480270,2035,2035,2035,2035,0
20231121,183200,158480270,2035,2035,2035,2035,0
20231121,183100,158480270,2035,2035,2035,2035,0
20231121,183000,158480270,2035,2035,2035,2035,0
20231121,182900,158480270,2035,2035,2035,2035,0
20231121,182800,158480270,2035,2035,2035,2035,0
20231121,182700,158480270,2035,2035,2035,2035,0
20231121,182600,158480270,2035,2035,2035,2035,0
20231121,182500,158480270,2035,2035,2035,2035,0
20231121,182400,158480270,2035,2035,2035,2035,0
20231121,182300,158480270,2035,2035,2035,2035,0
20231121,182200,158480270,2035,2035,2035,2035,0
20231121,182100,158480270,2035,2035,2035,2035,1393
20231121,182000,158480270,2035,2035,2035,2035,0
20231121,181900,158480270,2035,2035,2035,2035,0
20231121,181800,158480270,2035,2035,2035,2035,0
20231121,181700,158480270,2035,2035,2035,2035,0
20231121,181600,158480270,2035,2035,2035,2035,0
20231121,181500,158480270,2035,2035,2035,2035,0
20231121,181400,158480270,2035,2035,2035,2035,0
20231121,181300,158480270,2035,2035,2035,2035,0
20231121,181200,158480270,2035,2035,2035,2035,0
20231121,181100,158480270,2035,2035,2035,2035,0
20231121,181000,158480270,2035,2035,2035,2035,0
20231121,180900,158480270,2035,2035,2035,2035,0
20231121,180800,158480270,2035,2035,2035,2035,0
20231121,180700,158480270,2035,2035,2035,2035,0
20231121,180600,158480270,2035,2035,2035,2035,0
20231121,180500,158480270,2035,2035,2035,2035,0
20231121,180400,158480270,2035,2035,2035,2035,0
20231121,180300,158480270,2035,2035,2035,2035,0
20231121,180200,158480270,2035,2035,2035,2035,0
20231121,180100,158480270,2035,2035,2035,2035,0
20231121,180000,158480270,2035,2035,2035,2035,0
20231121,175900,158480270,2035,2035,2035,2035,0
20231121,175800,158480270,2035,2035,2035,2035,0
20231121,175700,158480270,2035,2035,2035,2035,0
20231121,175600,158480270,2035,2035,2035,2035,0
20231121,175500,158480270,2035,2035,2035,2035,0
20231121,175400,158480270,2035,2035,2035,2035,0
20231121,175300,158480270,2035,2035,2035,2035,0
20231121,175200,158480270,2035,2035,2035,2035,0
20231121,175100,158480270,2035,2035,2035,2035,1393
20231121,175000,158480270,2035,2035,2035,2035,0
20231121,174900,158480270,2035,2035,2035,2035,0
20231121,174800,158480270,2035,2035,2035,2035,0
20231121,174700,158480270,2035,2035,2035,2035,0
20231121,174600,158480270,2035,2035,2035,2035,0
20231121,174500,158480270,2035,2035,2035,2035,0
20231121,174400,158480270,2035,2035,2035,2035,0
20231121,174300,158480270,2035,2035,2035,2035,0
20231121,174200,158480270,2035,2035,2035,2035,0
20231121,174100,158480270,2035,2035,2035,2035,0
20231121,174000,158480270,2035,2035,2035,2035,0
20231121,173900,158480270,2035,2035,2035,2035,0
20231121,173800,158480270,2035,2035,2035,2035,0
20231121,173700,158480270,2035,2035,2035,2035,0
20231121,173600,158480270,2035,2035,2035,2035,0
20231121,173500,158480270,2035,2035,2035,2035,0
20231121,173400,158480270,2035,2035,2035,2035,0
20231121,173300,158480270,2035,2035,2035,2035,0
20231121,173200,158480270,2035,2035,2035,2035,0
20231121,173100,158480270,2035,2035,2035,2035,0
20231121,173000,158480270,2035,2035,2035,2035,0
20231121,172900,158480270,2035,2035,2035,2035,0
20231121,172800,158480270,2035,2035,2035,2035,0
20231121,172700,158480270,2035,2035,2035,2035,0
20231121,172600,158480270,2035,2035,2035,2035,0
20231121,172500,158480270,2035,2035,2035,2035,0
20231121,172400,158480270,2035,2035,2035,2035,0
20231121,172300,158480270,2035,2035,2035,2035,0
20231121,172200,158480270,2035,2035,2035,2035,0
20231121,172100,158480270,2035,2035,2035,2035,1393
20231121,172000,158480270,2035,2035,2035,2035,0
20231121,171900,158480270,2035,2035,2035,2035,0
20231121,171800,158480270,2035,2035,2035,2035,0
20231121,171700,158480270,2035,2035,2035,2035,0
20231121,171600,158480270,2035,2035,2035,2035,0
20231121,171500,158480270,2035,2035,2035,2035,0
20231121,171400,158480270,2035,2035,2035,2035,0
20231121,171300,158480270,2035,2035,2035,2035,0
20231121,171200,158480270,2035,2035,2035,2035,0
20231121,171100,158480270,2035,2035,2035,2035,0
20231121,171000,158480270,2035,2035,2035,2035,0
20231121,170900,158480270,2035,2035,2035,2035,0
20231121,170800,158480270,2035,2035,2035,2035,0
20231121,170700,158480270,2035,2035,2035,2035,0
20231121,170600,158480270,2035,2035,2035,2035,0
20231121,170500,158480270,2035,2035,2035,2035,0
20231121,170400,158480270,2035,2035,2035,2035,0
20231121,170300,158480270,2035,2035,2035,2035,0
20231121,170200,158480270,2035,2035,2035,2035,0
20231121,170100,158480270,2035,2035,2035,2035,0
20231121,170000,158480270,2035,2035,2035,2035,0
20231121,165900,158480270,2035,2035,2035,2035,0
20231121,165800,158480270,2035,2035,2035,2035,0
20231121,165700,158480270,2035,2035,2035,2035,0
20231121,165600,158480270,2035,2035,2035,2035,0
20231121,165500,158480270,2035,2035,2035,2035,0
20231121,165400,158480270,2035,2035,2035,2035,0
20231121,165300,158480270,2035,2035,2035,2035,0
20231121,165200,158480270,2035,2035,2035,2035,0
20231121,165100,158480270,2035,2035,2035,2035,1393
20231121,165000,158480270,2035,2035,2035,2035,0
20231121,164900,158480270,2035,2035,2035,2035,0
20231121,164800,158480270,2035,2035,2035,2035,0
20231121,164700,158480270,2035,2035,2035,2035,0
20231121,164600,158480270,2035,2035,2035,2035,0
20231121,164500,158480270,2035,2035,2035,2035,0
20231121,164400,158480270,2035,2035,2035,2035,0
20231121,164300,158480270,2035,2035,2035,2035,0
20231121,164200,158480270,2035,2035,2035,2035,0
20231121,164100,158480270,2035,2035,2035,2035,0
20231121,164000,158480270,2035,2035,2035,2035,0
20231121,163900,158480270,2035,2035,2035,2035,0
20231121,163800,158480270,2035,2035,2035,2035,0
20231121,163700,158480270,2035,2035,2035,2035,0
20231121,163600,158480270,2035,2035,2035,2035,0
20231121,163500,158480270,2035,2035,2035,2035,0
20231121,163400,158480270,2035,2035,2035,2035,0
20231121,163300,158480270,2035,2035,2035,2035,0
20231121,163200,158480270,2035,2035,2035,2035,0
20231121,163100,158480270,2035,2035,2035,2035,0
20231121,163000,158480270,2035,2035,2035,2035,0
20231121,162900,158480270,2035,2035,2035,2035,0
20231121,162800,158480270,2035,2035,2035,2035,0
20231121,162700,158480270,2035,2035,2035,2035,0
20231121,162600,158480270,2035,2035,2035,2035,0
20231121,162500,158480270,2035,2035,2035,2035,0
20231121,162400,158480270,2035,2035,2035,2035,0
20231121,162300,158480270,2035,2035,2035,2035,0
20231121,162200,158480270,2035,2035,2035,2035,0
20231121,162100,158480270,2035,2035,2035,2035,1393
20231121,162000,158480270,2035,2035,2035,2035,0
20231121,161900,158480270,2035,2035,2035,2035,0
20231121,161800,158480270,2035,2035,2035,2035,0
20231121,161700,158480270,2035,2035,2035,2035,0
20231121,161600,158480270,2035,2035,2035,2035,0
20231121,161500,158480270,2035,2035,2035,2035,0
20231121,161400,158480270,2035,2035,2035,2035,0
20231121,161300,158480270,2035,2035,2035,2035,0
20231121,161200,158480270,2035,2035,2035,2035,0
20231121,161100,158480270,2035,2035,2035,2035,0
20231121,161000,158480270,2035,2035,2035,2035,0
20231121,160900,158480270,2035,2035,2035,2035,0
20231121,160800,158480270,2035,2035,2035,2035,0
20231121,160700,158480270,2035,2035,2035,2035,0
20231121,160600,158480270,2035,2035,2035,2035,0
20231121,160500,158480270,2035,2035,2035,2035,0
20231121,160400,158480270,2035,2035,2035,2035,0
20231121,160300,158480270,2035,2035,2035,2035,0
20231121,160200,158480270,2035,2035,2035,2035,0
20231121,160100,158480270,2035,2035,2035,2035,0
20231121,160000,158480270,2035,2035,2035,2035,0
20231121,155900,158480270,2035,2035,2035,2035,0
20231121,155800,158480270,2035,2035,2035,2035,0
20231121,155700,158480270,2035,2035,2035,2035,0
20231121,155600,158480270,2035,2035,2035,2035,0
20231121,155500,158480270,2035,2035,2035,2035,0
20231121,155400,158480270,2035,2035,2035,2035,0
20231121,155300,158480270,2035,2035,2035,2035,0
20231121,155200,158480270,2035,2035,2035,2035,0
20231121,155100,158480270,2035,2035,2035,2035,1393
20231121,155000,158480270,2035,2035,2035,2035,0
20231121,154900,158480270,2035,2035,2035,2035,0
20231121,154800,158480270,2035,2035,2035,2035,0
20231121,154700,158480270,2035,2035,2035,2035,0
20231121,154600,158480270,2035,2035,2035,2035,0
20231121,154500,158480270,2035,2035,2035,2035,0
20231121,154400,158480270,2035,2035,2035,2035,0
20231121,154300,158480270,2035,2035,2035,2035,0
20231121,154200,158480270,2035,2035,2035,2035,0
20231121,154100,158480270,2035,2035,2035,2035,0
20231121,154000,158480270,2035,2035,2035,2035,0
20231121,153900,158480270,2035,2035,2035,2035,0
20231121,153800,158480270,2035,2035,2035,2035,0
20231121,153700,158480270,2035,2035,2035,2035,0
20231121,153600,158480270,2035,2035,2035,2035,0
20231121,153500,158480270,2035,2035,2035,2035,0
20231121,153400,158480270,2035,2035,2035,2035,0
20231121,153300,158480270,2035,2035,2035,2035,0
20231121,153200,158480270,2035,2035,2035,2035,0
20231121,153100,158480270,2035,2035,2035,2035,0
20231121,153000,158480270,2035,2035,2035,2035,1393
20231121,152900,155645515,2045,2045,2045,2045,0
20231121,152800,155645515,2045,2045,2045,2045,0
20231121,152700,155645515,2045,2045,2045,2045,0
20231121,152600,155645515,2045,2045,2045,2045,0
20231121,152500,155645515,2045,2045,2045,2045,0
20231121,152400,155645515,2045,2045,2045,2045,0
20231121,152300,155645515,2045,2045,2045,2045,0
20231121,152200,155645515,2045,2045,2045,2045,0
20231121,152100,155645515,2045,2045,2045,2045,0
20231121,152000,155645515,2045,2045,2045,2045,0
20231121,151900,155645515,2045,2045,2045,2045,0
20231121,151800,155645515,2045,2050,2050,2045,842
20231121,151700,153923610,2050,2050,2050,2050,4
20231121,151600,153915410,2055,2050,2055,2050,126
20231121,151500,153656950,2050,2050,2050,2050,13
20231121,151400,153630300,2055,2055,2055,2055,3
20231121,151300,153624135,2050,2050,2050,2050,255
20231121,151200,153101385,2050,2050,2050,2050,0
20231121,151100,153101385,2050,2050,2050,2050,0
20231121,151000,153101385,2050,2050,2050,2050,50
20231121,150900,152998885,2050,2050,2050,2050,0
20231121,150800,152998885,2050,2050,2050,2050,0
20231121,150700,152998885,2050,2050,2050,2050,0
20231121,150600,152998885,2050,2050,2050,2050,3
20231121,150500,152992735,2050,2050,2050,2050,0
20231121,150400,152992735,2050,2050,2050,2050,0
20231121,150300,152992735,2050,2050,2050,2050,0
20231121,150200,152992735,2050,2050,2050,2050,0
20231121,150100,152992735,2050,2050,2050,2050,0
20231121,150000,152992735,2050,2050,2050,2050,0
20231121,145900,152992735,2050,2050,2050,2050,0
20231121,145800,152992735,2050,2050,2050,2050,0
20231121,145700,152992735,2050,2050,2050,2050,4
20231121,145600,152984535,2050,2050,2050,2050,1
20231121,145500,152982485,2045,2045,2045,2045,100
20231121,145400,152777985,2050,2050,2050,2050,0
20231121,145300,152777985,2050,2050,2050,2050,0
20231121,145200,152777985,2050,2050,2050,2050,0
20231121,145100,152777985,2050,2050,2050,2050,0
20231121,145000,152777985,2050,2050,2050,2050,0
20231121,144900,152777985,2050,2050,2050,2050,0
20231121,144800,152777985,2050,2040,2050,2040,3001
20231121,144700,146652955,2040,2040,2040,2040,650
20231121,144600,145326955,2040,2040,2040,2040,0
20231121,144500,145326955,2040,2040,2040,2040,1679
20231121,144400,141901795,2040,2040,2040,2040,0
20231121,144300,141901795,2040,2040,2040,2040,0
20231121,144200,141901795,2040,2040,2040,2040,0
20231121,144100,141901795,2040,2040,2040,2040,0
20231121,144000,141901795,2040,2040,2040,2040,0
20231121,143900,141901795,2040,2040,2040,2040,0
20231121,143800,141901795,2040,2040,2040,2040,0
20231121,143700,141901795,2040,2040,2040,2040,200
20231121,143600,141493795,2055,2055,2055,2055,27
20231121,143500,141438310,2040,2040,2040,2040,0
20231121,143400,141438310,2040,2040,2040,2040,0
20231121,143300,141438310,2040,2040,2040,2040,3
20231121,143200,141432190,2045,2045,2045,2045,150
20231121,143100,141125440,2045,2050,2050,2045,300
20231121,143000,140511440,2045,2050,2050,2045,500
20231121,142900,139487930,2055,2055,2055,2055,8
20231121,142800,139471490,2060,2060,2060,2060,0
20231121,142700,139471490,2060,2060,2060,2060,0
20231121,142600,139471490,2060,2060,2060,2060,0
20231121,142500,139471490,2060,2055,2060,2055,342
20231121,142400,138768180,2050,2050,2050,2050,0
20231121,142300,138768180,2050,2050,2050,2050,0
20231121,142200,138768180,2050,2050,2050,2050,0
20231121,142100,138768180,2050,2050,2050,2050,0
20231121,142000,138768180,2050,2050,2050,2050,0
20231121,141900,138768180,2050,2050,2050,2050,0
20231121,141800,138768180,2050,2055,2055,2050,658
20231121,141700,137417490,2060,2060,2060,2060,433
20231121,141600,136525510,2060,2060,2060,2060,50
20231121,141500,136422510,2060,2065,2065,2060,158
20231121,141400,136096530,2060,2060,2060,2060,0
20231121,141300,136096530,2060,2060,2060,2060,879
20231121,141200,134285790,2060,2035,2060,2035,4458
20231121,141100,125169795,2035,2035,2035,2035,0
20231121,141000,125169795,2035,2035,2035,2035,137
20231121,140900,124891000,2035,2035,2035,2035,0
20231121,140800,124891000,2035,2035,2035,2035,465
20231121,140700,123944725,2035,2035,2035,2035,0
20231121,140600,123944725,2035,2035,2035,2035,0
20231121,140500,123944725,2035,2035,2035,2035,0
20231121,140400,123944725,2035,2035,2035,2035,0
20231121,140300,123944725,2035,2035,2035,2035,0
20231121,140200,123944725,2035,2035,2035,2035,1
20231121,140100,123942690,2025,2025,2025,2025,0
20231121,140000,123942690,2025,2025,2025,2025,0
20231121,135900,123942690,2025,2025,2025,2025,0
20231121,135800,123942690,2025,2025,2025,2025,382
20231121,135700,123169140,2025,2025,2025,2025,0
20231121,135600,123169140,2025,2025,2025,2025,118
20231121,135500,122930190,2025,2025,2025,2025,1282
20231121,135400,120334140,2025,2025,2025,2025,0
20231121,135300,120334140,2025,2025,2025,2025,0
20231121,135200,120334140,2025,2025,2025,2025,0
20231121,135100,120334140,2025,2025,2025,2025,0
20231121,135000,120334140,2025,2025,2025,2025,1050
20231121,134900,118207890,2025,2025,2025,2025,671
20231121,134800,116849115,2030,2030,2030,2030,0
20231121,134700,116849115,2030,2030,2030,2030,0
20231121,134600,116849115,2030,2030,2030,2030,0
20231121,134500,116849115,2030,2030,2030,2030,80
20231121,134400,116686715,2030,2030,2030,2030,0
20231121,134300,116686715,2030,2030,2030,2030,0
20231121,134200,116686715,2030,2030,2030,2030,0
20231121,134100,116686715,2030,2030,2030,2030,0
20231121,134000,116686715,2030,2030,2030,2030,0
20231121,133900,116686715,2030,2030,2030,2030,72
20231121,133800,116540555,2030,2030,2030,2030,429
20231121,133700,115669685,2025,2025,2025,2025,3
20231121,133600,115663610,2025,2025,2025,2025,0
20231121,133500,115663610,2025,2025,2025,2025,0
20231121,133400,115663610,2025,2025,2025,2025,0
20231121,133300,115663610,2025,2025,2025,2025,0
20231121,133200,115663610,2025,2025,2025,2025,0
20231121,133100,115663610,2025,2025,2025,2025,0
20231121,133000,115663610,2025,2025,2025,2025,0
20231121,132900,115663610,2025,2025,2025,2025,0
20231121,132800,115663610,2025,2025,2025,2025,0
20231121,132700,115663610,2025,2025,2025,2025,0
20231121,132600,115663610,2025,2025,2025,2025,0
20231121,132500,115663610,2025,2025,2025,2025,325
20231121,132400,115005485,2025,2025,2025,2025,0
20231121,132300,115005485,2025,2025,2025,2025,120
20231121,132200,114762485,2020,2020,2020,2020,0
20231121,132100,114762485,2020,2020,2020,2020,0
20231121,132000,114762485,2020,2020,2020,2020,0
20231121,131900,114762485,2020,2020,2020,2020,0
20231121,131800,114762485,2020,2020,2020,2020,0
20231121,131700,114762485,2020,2020,2020,2020,0
20231121,131600,114762485,2020,2020,2020,2020,0
20231121,131500,114762485,2020,2020,2020,2020,0
20231121,131400,114762485,2020,2020,2020,2020,0
20231121,131300,114762485,2020,2020,2020,2020,0
20231121,131200,114762485,2020,2020,2020,2020,0
20231121,131100,114762485,2020,2020,2020,2020,100
20231121,131000,114560485,2020,2020,2020,2020,0
20231121,130900,114560485,2020,2020,2020,2020,101
20231121,130800,114356465,2015,2015,2015,2015,0
20231121,130700,114356465,2015,2015,2015,2015,0
20231121,130600,114356465,2015,2015,2015,2015,0
20231121,130500,114356465,2015,2015,2015,2015,0
20231121,130400,114356465,2015,2015,2015,2015,0
20231121,130300,114356465,2015,2015,2015,2015,0
20231121,130200,114356465,2015,2015,2015,2015,0
20231121,130100,114356465,2015,2015,2015,2015,0
20231121,130000,114356465,2015,2015,2015,2015,0
20231121,125900,114356465,2015,2015,2015,2015,0
20231121,125800,114356465,2015,2015,2015,2015,0
20231121,125700,114356465,2015,2015,2015,2015,0
20231121,125600,114356465,2015,2015,2015,2015,0
20231121,125500,114356465,2015,2015,2015,2015,0
20231121,125400,114356465,2015,2015,2015,2015,0
20231121,125300,114356465,2015,2015,2015,2015,0
20231121,125200,114356465,2015,2015,2015,2015,0
20231121,125100,114356465,2015,2015,2015,2015,0
20231121,125000,114356465,2015,2015,2015,2015,0
20231121,124900,114356465,2015,2015,2015,2015,0
20231121,124800,114356465,2015,2020,2020,2015,15
20231121,124700,114326205,2020,2020,2020,2020,0
20231121,124600,114326205,2020,2020,2020,2020,0
20231121,124500,114326205,2020,2020,2020,2020,0
20231121,124400,114326205,2020,2020,2020,2020,0
20231121,124300,114326205,2020,2020,2020,2020,0
20231121,124200,114326205,2020,2020,2020,2020,1
20231121,124100,114324185,2020,2020,2020,2020,199
20231121,124000,113922205,2020,2020,2020,2020,0
20231121,123900,113922205,2020,2025,2025,2020,5000
20231121,123800,103811325,2030,2030,2030,2030,2
20231121,123700,103807265,2030,2030,2030,2030,0
20231121,123600,103807265,2030,2030,2030,2030,0
20231121,123500,103807265,2030,2030,2030,2030,0
20231121,123400,103807265,2030,2030,2030,2030,0
20231121,123300,103807265,2030,2030,2030,2030,0
20231121,123200,103807265,2030,2025,2030,2025,48
20231121,123100,103709850,2030,2030,2030,2030,100
20231121,123000,103506850,2030,2030,2030,2030,0
20231121,122900,103506850,2030,2030,2030,2030,0
20231121,122800,103506850,2030,2030,2030,2030,0
20231121,122700,103506850,2030,2030,2030,2030,0
20231121,122600,103506850,2030,2030,2030,2030,0
20231121,122500,103506850,2030,2030,2030,2030,157
20231121,122400,103188140,2030,2030,2030,2030,1
20231121,122300,103186110,2030,2030,2030,2030,0
20231121,122200,103186110,2030,2030,2030,2030,0
20231121,122100,103186110,2030,2030,2030,2030,0
20231121,122000,103186110,2030,2030,2030,2030,0
20231121,121900,103186110,2030,2030,2030,2030,0
20231121,121800,103186110,2030,2030,2030,2030,0
20231121,121700,103186110,2030,2030,2030,2030,0
20231121,121600,103186110,2030,2030,2030,2030,0
20231121,121500,103186110,2030,2030,2030,2030,0
20231121,121400,103186110,2030,2030,2030,2030,0
20231121,121300,103186110,2030,2030,2030,2030,0
20231121,121200,103186110,2030,2030,2030,2030,0
20231121,121100,103186110,2030,2030,2030,2030,0
20231121,121000,103186110,2030,2030,2030,2030,0
20231121,120900,103186110,2030,2030,2030,2030,0
20231121,120800,103186110,2030,2030,2030,2030,0
20231121,120700,103186110,2030,2030,2030,2030,0
20231121,120600,103186110,2030,2030,2030,2030,0
20231121,120500,103186110,2030,2030,2030,2030,0
20231121,120400,103186110,2030,2030,2030,2030,0
20231121,120300,103186110,2030,2030,2030,2030,0
20231121,120200,103186110,2030,2030,2030,2030,0
20231121,120100,103186110,2030,2030,2030,2030,2003
20231121,120000,99120020,2030,2035,2035,2030,290
20231121,115900,98530870,2040,2040,2040,2040,1
20231121,115800,98528830,2040,2040,2040,2040,0
20231121,115700,98528830,2040,2040,2040,2040,0
20231121,115600,98528830,2040,2040,2040,2040,1
20231121,115500,98526790,2040,2040,2040,2040,0
20231121,115400,98526790,2040,2040,2040,2040,5
20231121,115300,98516590,2040,2040,2040,2040,0
20231121,115200,98516590,2040,2040,2040,2040,30
20231121,115100,98455390,2040,2040,2040,2040,0
20231121,115000,98455390,2040,2040,2040,2040,0
20231121,114900,98455390,2040,2040,2040,2040,0
20231121,114800,98455390,2040,2040,2040,2040,0
20231121,114700,98455390,2040,2040,2040,2040,0
20231121,114600,98455390,2040,2040,2040,2040,0
20231121,114500,98455390,2040,2040,2040,2040,0
20231121,114400,98455390,2040,2040,2040,2040,0
20231121,114300,98455390,2040,2040,2040,2040,5
20231121,114200,98445190,2040,2040,2040,2040,17
20231121,114100,98410510,2040,2040,2040,2040,52
20231121,114000,98304430,2045,2045,2045,2045,0
20231121,113900,98304430,2045,2045,2045,2045,0
20231121,113800,98304430,2045,2045,2045,2045,0
20231121,113700,98304430,2045,2045,2045,2045,0
20231121,113600,98304430,2045,2045,2045,2045,0
20231121,113500,98304430,2045,2045,2045,2045,0
20231121,113400,98304430,2045,2045,2045,2045,20
20231121,113300,98263530,2045,2045,2045,2045,24
20231121,113200,98214450,2030,2030,2030,2030,0
20231121,113100,98214450,2030,2030,2030,2030,0
20231121,113000,98214450,2030,2030,2030,2030,0
20231121,112900,98214450,2030,2030,2030,2030,0
20231121,112800,98214450,2030,2030,2030,2030,6
20231121,112700,98202270,2030,2030,2030,2030,0
20231121,112600,98202270,2030,2030,2030,2030,0
20231121,112500,98202270,2030,2030,2030,2030,0
20231121,112400,98202270,2030,2030,2030,2030,0
20231121,112300,98202270,2030,2030,2030,2030,0
20231121,112200,98202270,2030,2030,2030,2030,0
20231121,112100,98202270,2030,2030,2030,2030,0
20231121,112000,98202270,2030,2030,2030,2030,0
20231121,111900,98202270,2030,2030,2030,2030,609
20231121,111800,96966000,2030,2030,2030,2030,60
20231121,111700,96844200,2030,2030,2030,2030,502
20231121,111600,95825140,2030,2030,2030,2030,0
20231121,111500,95825140,2030,2030,2030,2030,0
20231121,111400,95825140,2030,2030,2030,2030,30
20231121,111300,95764240,2030,2030,2030,2030,25
20231121,111200,95713490,2030,2030,2030,2030,0
20231121,111100,95713490,2030,2030,2030,2030,0
20231121,111000,95713490,2030,2030,2030,2030,200
20231121,110900,95307490,2035,2035,2035,2035,0
20231121,110800,95307490,2035,2035,2035,2035,0
20231121,110700,95307490,2035,2035,2035,2035,0
20231121,110600,95307490,2035,2040,2040,2035,1500
20231121,110500,92254525,2040,2040,2040,2040,163
20231121,110400,91922005,2040,2045,2045,2040,865
20231121,110300,90157310,2040,2040,2040,2040,0
20231121,110200,90157310,2040,2045,2045,2040,150
20231121,110100,89851210,2045,2045,2045,2045,0
20231121,110000,89851210,2045,2045,2045,2045,0
20231121,105900,89851210,2045,2045,2045,2045,0
20231121,105800,89851210,2045,2045,2045,2045,0
20231121,105700,89851210,2045,2045,2045,2045,5
20231121,105600,89840985,2045,2045,2045,2045,80
20231121,105500,89677385,2045,2045,2045,2045,0
20231121,105400,89677385,2045,2045,2045,2045,0
20231121,105300,89677385,2045,2045,2045,2045,0
20231121,105200,89677385,2045,2045,2045,2045,0
20231121,105100,89677385,2045,2045,2045,2045,0
20231121,105000,89677385,2045,2045,2045,2045,1
20231121,104900,89675340,2045,2050,2050,2045,631
20231121,104800,88381900,2045,2045,2045,2045,0
20231121,104700,88381900,2045,2045,2045,2045,1
20231121,104600,88379855,2040,2040,2040,2040,0
20231121,104500,88379855,2040,2040,2040,2040,0
20231121,104400,88379855,2040,2040,2040,2040,0
20231121,104300,88379855,2040,2040,2040,2040,100
20231121,104200,88175855,2045,2045,2050,2045,450
20231121,104100,87255155,2040,2035,2040,2035,1235
20231121,104000,84736040,2025,2025,2025,2025,1
20231121,103900,84734015,2035,2035,2035,2035,0
20231121,103800,84734015,2035,2035,2035,2035,0
20231121,103700,84734015,2035,2035,2035,2035,0
20231121,103600,84734015,2035,2035,2035,2035,0
20231121,103500,84734015,2035,2035,2035,2035,0
20231121,103400,84734015,2035,2035,2035,2035,0
20231121,103300,84734015,2035,2035,2035,2035,488
20231121,103200,83740935,2035,2035,2035,2035,2
20231121,103100,83736865,2040,2040,2040,2040,0
20231121,103000,83736865,2040,2040,2040,2040,0
20231121,102900,83736865,2040,2040,2040,2040,0
20231121,102800,83736865,2040,2040,2040,2040,0
20231121,102700,83736865,2040,2040,2040,2040,0
20231121,102600,83736865,2040,2040,2040,2040,0
20231121,102500,83736865,2040,2040,2040,2040,0
20231121,102400,83736865,2040,2040,2040,2040,30
20231121,102300,83675665,2025,2025,2025,2025,0
20231121,102200,83675665,2025,2025,2025,2025,200
20231121,102100,83270665,2025,2025,2025,2025,0
20231121,102000,83270665,2025,2025,2025,2025,0
20231121,101900,83270665,2025,2030,2030,2025,400
20231121,101800,82459575,2030,2030,2030,2030,0
20231121,101700,82459575,2030,2030,2030,2030,3
20231121,101600,82453485,2030,2035,2040,2030,368
20231121,101500,81704525,2030,2030,2030,2030,180
20231121,101400,81339125,2035,2030,2035,2030,2276
20231121,101300,76717895,2025,2025,2025,2025,0
20231121,101200,76717895,2025,2025,2025,2025,0
20231121,101100,76717895,2025,2025,2025,2025,3
20231121,101000,76711820,2025,2025,2025,2025,0
20231121,100900,76711820,2025,2025,2025,2025,102
20231121,100800,76505270,2015,2015,2015,2015,0
20231121,100700,76505270,2015,2015,2015,2015,0
20231121,100600,76505270,2015,2015,2015,2015,403
20231121,100500,75693225,2020,2020,2020,2020,0
20231121,100400,75693225,2020,2020,2020,2020,167
20231121,100300,75355885,2020,2030,2030,2020,56
20231121,100200,75242755,2030,2030,2030,2030,0
20231121,100100,75242755,2030,2030,2030,2030,0
20231121,100000,75242755,2030,2030,2030,2030,10
20231121,095900,75222455,2030,2030,2030,2030,6
20231121,095800,75210275,2015,2015,2015,2015,0
20231121,095700,75210275,2015,2015,2015,2015,0
20231121,095600,75210275,2015,2020,2020,2015,202
20231121,095500,74802535,2020,2020,2020,2020,0
20231121,095400,74802535,2020,2020,2020,2020,0
20231121,095300,74802535,2020,2020,2020,2020,1
20231121,095200,74800515,2020,2020,2020,2020,0
20231121,095100,74800515,2020,2020,2020,2020,0
20231121,095000,74800515,2020,2020,2020,2020,0
20231121,094900,74800515,2020,2025,2025,2020,500
20231121,094800,73790500,2025,2025,2025,2025,3
20231121,094700,73784425,2025,2025,2025,2025,9
20231121,094600,73766200,2025,2025,2025,2025,0
20231121,094500,73766200,2025,2025,2025,2025,0
20231121,094400,73766200,2025,2025,2025,2025,0
20231121,094300,73766200,2025,2020,2025,2020,421
20231121,094200,72915775,2020,2020,2020,2020,300
20231121,094100,72309775,2020,2025,2025,2020,1343
20231121,094000,69596850,2030,2030,2030,2030,0
20231121,093900,69596850,2030,2030,2030,2030,729
20231121,093800,68116980,2030,2030,2030,2030,24
20231121,093700,68068260,2030,2035,2035,2030,3378
20231121,093600,61205670,2050,2050,2050,2050,0
20231121,093500,61205670,2050,2050,2050,2045,41
20231121,093400,61121640,2050,2050,2050,2050,39
20231121,093300,61041690,2050,2040,2050,2040,513
20231121,093200,59990140,2040,2040,2040,2040,37
20231121,093100,59914660,2040,2040,2040,2040,0
20231121,093000,59914660,2040,2040,2040,2040,0
20231121,092900,59914660,2040,2040,2040,2040,0
20231121,092800,59914660,2040,2045,2045,2040,461
20231121,092700,58974215,2050,2015,2050,2015,12065
20231121,092600,34580510,2010,2010,2010,2010,840
20231121,092500,32892110,2020,2020,2020,2020,0
20231121,092400,32892110,2020,2020,2020,2020,605
20231121,092300,31670010,2030,2030,2030,2030,5
20231121,092200,31659860,2030,2030,2030,2030,0
20231121,092100,31659860,2030,2030,2030,2030,0
20231121,092000,31659860,2030,2030,2030,2030,0
20231121,091900,31659860,2030,2030,2030,2030,0
20231121,091800,31659860,2030,2030,2030,2030,0
20231121,091700,31659860,2030,2030,2030,2030,21
20231121,091600,31617230,2020,2020,2020,2020,0
20231121,091500,31617230,2020,2020,2020,2020,0
20231121,091400,31617230,2020,2020,2020,2020,0
20231121,091300,31617230,2020,2020,2020,2020,0
20231121,091200,31617230,2020,2020,2020,2000,13551
20231121,091100,4415800,2020,2020,2020,2020,100
20231121,091000,4213800,2020,2020,2020,2020,0
20231121,090900,4213800,2020,2020,2020,2020,0
20231121,090800,4213800,2020,2020,2020,2020,0
20231121,090700,4213800,2020,2020,2020,2020,100
20231121,090600,4011800,2015,2015,2015,2015,0
20231121,090500,4011800,2015,2015,2015,2015,0
20231121,090400,4011800,2015,2015,2015,2015,50
20231121,090300,3911050,2010,2010,2010,2010,1000
20231121,090200,1901050,2010,2010,2010,2010,0
20231121,090100,1901050,2010,2015,2015,2010,943
20231121,090000,2060,2060,2060,2060,2060,1