KissMeData/215380/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,202000,182464360,2075,2075,2075,2075,406
20231122,201900,182464360,2075,2075,2075,2075,0
20231122,201800,182464360,2075,2075,2075,2075,0
20231122,201700,182464360,2075,2075,2075,2075,0
20231122,201600,182464360,2075,2075,2075,2075,0
20231122,201500,182464360,2075,2075,2075,2075,0
20231122,201400,182464360,2075,2075,2075,2075,0
20231122,201300,182464360,2075,2075,2075,2075,0
20231122,201200,182464360,2075,2075,2075,2075,0
20231122,201100,182464360,2075,2075,2075,2075,0
20231122,201000,182464360,2075,2075,2075,2075,0
20231122,200900,182464360,2075,2075,2075,2075,0
20231122,200800,182464360,2075,2075,2075,2075,0
20231122,200700,182464360,2075,2075,2075,2075,0
20231122,200600,182464360,2075,2075,2075,2075,0
20231122,200500,182464360,2075,2075,2075,2075,0
20231122,200400,182464360,2075,2075,2075,2075,0
20231122,200300,182464360,2075,2075,2075,2075,0
20231122,200200,182464360,2075,2075,2075,2075,0
20231122,200100,182464360,2075,2075,2075,2075,0
20231122,200000,182464360,2075,2075,2075,2075,0
20231122,195900,182464360,2075,2075,2075,2075,0
20231122,195800,182464360,2075,2075,2075,2075,0
20231122,195700,182464360,2075,2075,2075,2075,0
20231122,195600,182464360,2075,2075,2075,2075,0
20231122,195500,182464360,2075,2075,2075,2075,0
20231122,195400,182464360,2075,2075,2075,2075,0
20231122,195300,182464360,2075,2075,2075,2075,0
20231122,195200,182464360,2075,2075,2075,2075,0
20231122,195100,182464360,2075,2075,2075,2075,0
20231122,195000,182464360,2075,2075,2075,2075,406
20231122,194900,182464360,2075,2075,2075,2075,0
20231122,194800,182464360,2075,2075,2075,2075,0
20231122,194700,182464360,2075,2075,2075,2075,0
20231122,194600,182464360,2075,2075,2075,2075,0
20231122,194500,182464360,2075,2075,2075,2075,0
20231122,194400,182464360,2075,2075,2075,2075,0
20231122,194300,182464360,2075,2075,2075,2075,0
20231122,194200,182464360,2075,2075,2075,2075,0
20231122,194100,182464360,2075,2075,2075,2075,0
20231122,194000,182464360,2075,2075,2075,2075,0
20231122,193900,182464360,2075,2075,2075,2075,0
20231122,193800,182464360,2075,2075,2075,2075,0
20231122,193700,182464360,2075,2075,2075,2075,0
20231122,193600,182464360,2075,2075,2075,2075,0
20231122,193500,182464360,2075,2075,2075,2075,0
20231122,193400,182464360,2075,2075,2075,2075,0
20231122,193300,182464360,2075,2075,2075,2075,0
20231122,193200,182464360,2075,2075,2075,2075,0
20231122,193100,182464360,2075,2075,2075,2075,0
20231122,193000,182464360,2075,2075,2075,2075,0
20231122,192900,182464360,2075,2075,2075,2075,0
20231122,192800,182464360,2075,2075,2075,2075,0
20231122,192700,182464360,2075,2075,2075,2075,0
20231122,192600,182464360,2075,2075,2075,2075,0
20231122,192500,182464360,2075,2075,2075,2075,0
20231122,192400,182464360,2075,2075,2075,2075,0
20231122,192300,182464360,2075,2075,2075,2075,0
20231122,192200,182464360,2075,2075,2075,2075,0
20231122,192100,182464360,2075,2075,2075,2075,0
20231122,192000,182464360,2075,2075,2075,2075,406
20231122,191900,182464360,2075,2075,2075,2075,0
20231122,191800,182464360,2075,2075,2075,2075,0
20231122,191700,182464360,2075,2075,2075,2075,0
20231122,191600,182464360,2075,2075,2075,2075,0
20231122,191500,182464360,2075,2075,2075,2075,0
20231122,191400,182464360,2075,2075,2075,2075,0
20231122,191300,182464360,2075,2075,2075,2075,0
20231122,191200,182464360,2075,2075,2075,2075,0
20231122,191100,182464360,2075,2075,2075,2075,0
20231122,191000,182464360,2075,2075,2075,2075,0
20231122,190900,182464360,2075,2075,2075,2075,0
20231122,190800,182464360,2075,2075,2075,2075,0
20231122,190700,182464360,2075,2075,2075,2075,0
20231122,190600,182464360,2075,2075,2075,2075,0
20231122,190500,182464360,2075,2075,2075,2075,0
20231122,190400,182464360,2075,2075,2075,2075,0
20231122,190300,182464360,2075,2075,2075,2075,0
20231122,190200,182464360,2075,2075,2075,2075,0
20231122,190100,182464360,2075,2075,2075,2075,0
20231122,190000,182464360,2075,2075,2075,2075,0
20231122,185900,182464360,2075,2075,2075,2075,0
20231122,185800,182464360,2075,2075,2075,2075,0
20231122,185700,182464360,2075,2075,2075,2075,0
20231122,185600,182464360,2075,2075,2075,2075,0
20231122,185500,182464360,2075,2075,2075,2075,0
20231122,185400,182464360,2075,2075,2075,2075,0
20231122,185300,182464360,2075,2075,2075,2075,0
20231122,185200,182464360,2075,2075,2075,2075,0
20231122,185100,182464360,2075,2075,2075,2075,0
20231122,185000,182464360,2075,2075,2075,2075,406
20231122,184900,182464360,2075,2075,2075,2075,0
20231122,184800,182464360,2075,2075,2075,2075,0
20231122,184700,182464360,2075,2075,2075,2075,0
20231122,184600,182464360,2075,2075,2075,2075,0
20231122,184500,182464360,2075,2075,2075,2075,0
20231122,184400,182464360,2075,2075,2075,2075,0
20231122,184300,182464360,2075,2075,2075,2075,0
20231122,184200,182464360,2075,2075,2075,2075,0
20231122,184100,182464360,2075,2075,2075,2075,0
20231122,184000,182464360,2075,2075,2075,2075,0
20231122,183900,182464360,2075,2075,2075,2075,0
20231122,183800,182464360,2075,2075,2075,2075,0
20231122,183700,182464360,2075,2075,2075,2075,0
20231122,183600,182464360,2075,2075,2075,2075,0
20231122,183500,182464360,2075,2075,2075,2075,0
20231122,183400,182464360,2075,2075,2075,2075,0
20231122,183300,182464360,2075,2075,2075,2075,0
20231122,183200,182464360,2075,2075,2075,2075,0
20231122,183100,182464360,2075,2075,2075,2075,0
20231122,183000,182464360,2075,2075,2075,2075,0
20231122,182900,182464360,2075,2075,2075,2075,0
20231122,182800,182464360,2075,2075,2075,2075,0
20231122,182700,182464360,2075,2075,2075,2075,0
20231122,182600,182464360,2075,2075,2075,2075,0
20231122,182500,182464360,2075,2075,2075,2075,0
20231122,182400,182464360,2075,2075,2075,2075,0
20231122,182300,182464360,2075,2075,2075,2075,0
20231122,182200,182464360,2075,2075,2075,2075,0
20231122,182100,182464360,2075,2075,2075,2075,0
20231122,182000,182464360,2075,2075,2075,2075,406
20231122,181900,182464360,2075,2075,2075,2075,0
20231122,181800,182464360,2075,2075,2075,2075,0
20231122,181700,182464360,2075,2075,2075,2075,0
20231122,181600,182464360,2075,2075,2075,2075,0
20231122,181500,182464360,2075,2075,2075,2075,0
20231122,181400,182464360,2075,2075,2075,2075,0
20231122,181300,182464360,2075,2075,2075,2075,0
20231122,181200,182464360,2075,2075,2075,2075,0
20231122,181100,182464360,2075,2075,2075,2075,0
20231122,181000,182464360,2075,2075,2075,2075,0
20231122,180900,182464360,2075,2075,2075,2075,0
20231122,180800,182464360,2075,2075,2075,2075,0
20231122,180700,182464360,2075,2075,2075,2075,0
20231122,180600,182464360,2075,2075,2075,2075,0
20231122,180500,182464360,2075,2075,2075,2075,0
20231122,180400,182464360,2075,2075,2075,2075,0
20231122,180300,182464360,2075,2075,2075,2075,0
20231122,180200,182464360,2075,2075,2075,2075,0
20231122,180100,182464360,2075,2075,2075,2075,0
20231122,180000,182464360,2075,2075,2075,2075,0
20231122,175900,182464360,2075,2075,2075,2075,0
20231122,175800,182464360,2075,2075,2075,2075,0
20231122,175700,182464360,2075,2075,2075,2075,0
20231122,175600,182464360,2075,2075,2075,2075,0
20231122,175500,182464360,2075,2075,2075,2075,0
20231122,175400,182464360,2075,2075,2075,2075,0
20231122,175300,182464360,2075,2075,2075,2075,0
20231122,175200,182464360,2075,2075,2075,2075,0
20231122,175100,182464360,2075,2075,2075,2075,0
20231122,175000,182464360,2075,2075,2075,2075,406
20231122,174900,182464360,2075,2075,2075,2075,0
20231122,174800,182464360,2075,2075,2075,2075,0
20231122,174700,182464360,2075,2075,2075,2075,0
20231122,174600,182464360,2075,2075,2075,2075,0
20231122,174500,182464360,2075,2075,2075,2075,0
20231122,174400,182464360,2075,2075,2075,2075,0
20231122,174300,182464360,2075,2075,2075,2075,0
20231122,174200,182464360,2075,2075,2075,2075,0
20231122,174100,182464360,2075,2075,2075,2075,0
20231122,174000,182464360,2075,2075,2075,2075,0
20231122,173900,182464360,2075,2075,2075,2075,0
20231122,173800,182464360,2075,2075,2075,2075,0
20231122,173700,182464360,2075,2075,2075,2075,0
20231122,173600,182464360,2075,2075,2075,2075,0
20231122,173500,182464360,2075,2075,2075,2075,0
20231122,173400,182464360,2075,2075,2075,2075,0
20231122,173300,182464360,2075,2075,2075,2075,0
20231122,173200,182464360,2075,2075,2075,2075,0
20231122,173100,182464360,2075,2075,2075,2075,0
20231122,173000,182464360,2075,2075,2075,2075,0
20231122,172900,182464360,2075,2075,2075,2075,0
20231122,172800,182464360,2075,2075,2075,2075,0
20231122,172700,182464360,2075,2075,2075,2075,0
20231122,172600,182464360,2075,2075,2075,2075,0
20231122,172500,182464360,2075,2075,2075,2075,0
20231122,172400,182464360,2075,2075,2075,2075,0
20231122,172300,182464360,2075,2075,2075,2075,0
20231122,172200,182464360,2075,2075,2075,2075,0
20231122,172100,182464360,2075,2075,2075,2075,0
20231122,172000,182464360,2075,2075,2075,2075,406
20231122,171900,182464360,2075,2075,2075,2075,0
20231122,171800,182464360,2075,2075,2075,2075,0
20231122,171700,182464360,2075,2075,2075,2075,0
20231122,171600,182464360,2075,2075,2075,2075,0
20231122,171500,182464360,2075,2075,2075,2075,0
20231122,171400,182464360,2075,2075,2075,2075,0
20231122,171300,182464360,2075,2075,2075,2075,0
20231122,171200,182464360,2075,2075,2075,2075,0
20231122,171100,182464360,2075,2075,2075,2075,0
20231122,171000,182464360,2075,2075,2075,2075,0
20231122,170900,182464360,2075,2075,2075,2075,0
20231122,170800,182464360,2075,2075,2075,2075,0
20231122,170700,182464360,2075,2075,2075,2075,0
20231122,170600,182464360,2075,2075,2075,2075,0
20231122,170500,182464360,2075,2075,2075,2075,0
20231122,170400,182464360,2075,2075,2075,2075,0
20231122,170300,182464360,2075,2075,2075,2075,0
20231122,170200,182464360,2075,2075,2075,2075,0
20231122,170100,182464360,2075,2075,2075,2075,0
20231122,170000,182464360,2075,2075,2075,2075,0
20231122,165900,182464360,2075,2075,2075,2075,0
20231122,165800,182464360,2075,2075,2075,2075,0
20231122,165700,182464360,2075,2075,2075,2075,0
20231122,165600,182464360,2075,2075,2075,2075,0
20231122,165500,182464360,2075,2075,2075,2075,0
20231122,165400,182464360,2075,2075,2075,2075,0
20231122,165300,182464360,2075,2075,2075,2075,0
20231122,165200,182464360,2075,2075,2075,2075,0
20231122,165100,182464360,2075,2075,2075,2075,0
20231122,165000,182464360,2075,2075,2075,2075,406
20231122,164900,182464360,2075,2075,2075,2075,0
20231122,164800,182464360,2075,2075,2075,2075,0
20231122,164700,182464360,2075,2075,2075,2075,0
20231122,164600,182464360,2075,2075,2075,2075,0
20231122,164500,182464360,2075,2075,2075,2075,0
20231122,164400,182464360,2075,2075,2075,2075,0
20231122,164300,182464360,2075,2075,2075,2075,0
20231122,164200,182464360,2075,2075,2075,2075,0
20231122,164100,182464360,2075,2075,2075,2075,0
20231122,164000,182464360,2075,2075,2075,2075,0
20231122,163900,182464360,2075,2075,2075,2075,0
20231122,163800,182464360,2075,2075,2075,2075,0
20231122,163700,182464360,2075,2075,2075,2075,0
20231122,163600,182464360,2075,2075,2075,2075,0
20231122,163500,182464360,2075,2075,2075,2075,0
20231122,163400,182464360,2075,2075,2075,2075,0
20231122,163300,182464360,2075,2075,2075,2075,0
20231122,163200,182464360,2075,2075,2075,2075,0
20231122,163100,182464360,2075,2075,2075,2075,0
20231122,163000,182464360,2075,2075,2075,2075,0
20231122,162900,182464360,2075,2075,2075,2075,0
20231122,162800,182464360,2075,2075,2075,2075,0
20231122,162700,182464360,2075,2075,2075,2075,0
20231122,162600,182464360,2075,2075,2075,2075,0
20231122,162500,182464360,2075,2075,2075,2075,0
20231122,162400,182464360,2075,2075,2075,2075,0
20231122,162300,182464360,2075,2075,2075,2075,0
20231122,162200,182464360,2075,2075,2075,2075,0
20231122,162100,182464360,2075,2075,2075,2075,0
20231122,162000,182464360,2075,2075,2075,2075,406
20231122,161900,182464360,2075,2075,2075,2075,0
20231122,161800,182464360,2075,2075,2075,2075,0
20231122,161700,182464360,2075,2075,2075,2075,0
20231122,161600,182464360,2075,2075,2075,2075,0
20231122,161500,182464360,2075,2075,2075,2075,0
20231122,161400,182464360,2075,2075,2075,2075,0
20231122,161300,182464360,2075,2075,2075,2075,0
20231122,161200,182464360,2075,2075,2075,2075,0
20231122,161100,182464360,2075,2075,2075,2075,0
20231122,161000,182464360,2075,2075,2075,2075,0
20231122,160900,182464360,2075,2075,2075,2075,0
20231122,160800,182464360,2075,2075,2075,2075,0
20231122,160700,182464360,2075,2075,2075,2075,0
20231122,160600,182464360,2075,2075,2075,2075,0
20231122,160500,182464360,2075,2075,2075,2075,0
20231122,160400,182464360,2075,2075,2075,2075,0
20231122,160300,182464360,2075,2075,2075,2075,0
20231122,160200,182464360,2075,2075,2075,2075,0
20231122,160100,182464360,2075,2075,2075,2075,0
20231122,160000,182464360,2075,2075,2075,2075,0
20231122,155900,182464360,2075,2075,2075,2075,0
20231122,155800,182464360,2075,2075,2075,2075,0
20231122,155700,182464360,2075,2075,2075,2075,0
20231122,155600,182464360,2075,2075,2075,2075,0
20231122,155500,182464360,2075,2075,2075,2075,0
20231122,155400,182464360,2075,2075,2075,2075,0
20231122,155300,182464360,2075,2075,2075,2075,0
20231122,155200,182464360,2075,2075,2075,2075,0
20231122,155100,182464360,2075,2075,2075,2075,0
20231122,155000,182464360,2075,2075,2075,2075,406
20231122,154900,182464360,2075,2075,2075,2075,0
20231122,154800,182464360,2075,2075,2075,2075,0
20231122,154700,182464360,2075,2075,2075,2075,0
20231122,154600,182464360,2075,2075,2075,2075,0
20231122,154500,182464360,2075,2075,2075,2075,0
20231122,154400,182464360,2075,2075,2075,2075,0
20231122,154300,182464360,2075,2075,2075,2075,0
20231122,154200,182464360,2075,2075,2075,2075,0
20231122,154100,182464360,2075,2075,2075,2075,0
20231122,154000,182464360,2075,2075,2075,2075,0
20231122,153900,182464360,2075,2075,2075,2075,0
20231122,153800,182464360,2075,2075,2075,2075,0
20231122,153700,182464360,2075,2075,2075,2075,0
20231122,153600,182464360,2075,2075,2075,2075,0
20231122,153500,182464360,2075,2075,2075,2075,0
20231122,153400,182464360,2075,2075,2075,2075,0
20231122,153300,182464360,2075,2075,2075,2075,0
20231122,153200,182464360,2075,2075,2075,2075,0
20231122,153100,182464360,2075,2075,2075,2075,0
20231122,153000,182464360,2075,2075,2075,2075,406
20231122,152900,181621910,2070,2070,2070,2070,0
20231122,152800,181621910,2070,2070,2070,2070,0
20231122,152700,181621910,2070,2070,2070,2070,0
20231122,152600,181621910,2070,2070,2070,2070,0
20231122,152500,181621910,2070,2070,2070,2070,0
20231122,152400,181621910,2070,2070,2070,2070,0
20231122,152300,181621910,2070,2070,2070,2070,0
20231122,152200,181621910,2070,2070,2070,2070,0
20231122,152100,181621910,2070,2070,2070,2070,0
20231122,152000,181621910,2070,2070,2070,2070,0
20231122,151900,181621910,2070,2070,2070,2070,472
20231122,151800,180644870,2075,2075,2075,2075,1
20231122,151700,180642795,2075,2075,2075,2075,11
20231122,151600,180619970,2075,2075,2075,2075,99
20231122,151500,180414545,2075,2075,2075,2075,16
20231122,151400,180381345,2070,2070,2070,2070,1
20231122,151300,180379275,2075,2075,2075,2075,0
20231122,151200,180379275,2075,2075,2075,2075,0
20231122,151100,180379275,2075,2075,2075,2075,0
20231122,151000,180379275,2075,2070,2075,2070,23
20231122,150900,180331660,2070,2070,2070,2070,3
20231122,150800,180325450,2070,2070,2070,2070,1
20231122,150700,180323380,2070,2075,2075,2070,578
20231122,150600,179125155,2075,2075,2075,2075,0
20231122,150500,179125155,2075,2075,2075,2075,1
20231122,150400,179123080,2080,2080,2080,2080,0
20231122,150300,179123080,2080,2080,2080,2080,221
20231122,150200,178663400,2080,2080,2080,2080,0
20231122,150100,178663400,2080,2080,2080,2080,0
20231122,150000,178663400,2080,2080,2080,2080,339
20231122,145900,177958280,2080,2080,2080,2080,261
20231122,145800,177415400,2085,2085,2085,2085,0
20231122,145700,177415400,2085,2085,2085,2085,2
20231122,145600,177411230,2085,2085,2085,2085,0
20231122,145500,177411230,2085,2085,2085,2085,20
20231122,145400,177369530,2085,2085,2085,2085,84
20231122,145300,177194390,2080,2080,2080,2080,0
20231122,145200,177194390,2080,2080,2080,2080,0
20231122,145100,177194390,2080,2080,2080,2080,0
20231122,145000,177194390,2080,2080,2080,2080,0
20231122,144900,177194390,2080,2080,2080,2080,0
20231122,144800,177194390,2080,2080,2080,2080,3
20231122,144700,177188150,2080,2080,2080,2080,0
20231122,144600,177188150,2080,2080,2080,2080,12
20231122,144500,177163190,2080,2080,2080,2080,0
20231122,144400,177163190,2080,2080,2080,2080,0
20231122,144300,177163190,2080,2085,2085,2080,1141
20231122,144200,174786910,2090,2090,2090,2090,0
20231122,144100,174786910,2090,2090,2090,2090,182
20231122,144000,174406530,2090,2090,2090,2090,0
20231122,143900,174406530,2090,2090,2090,2090,0
20231122,143800,174406530,2090,2090,2090,2090,2
20231122,143700,174402350,2090,2090,2090,2090,0
20231122,143600,174402350,2090,2090,2090,2090,0
20231122,143500,174402350,2090,2090,2090,2090,426
20231122,143400,173512010,2095,2095,2095,2095,2
20231122,143300,173507820,2095,2095,2095,2095,0
20231122,143200,173507820,2095,2095,2095,2095,0
20231122,143100,173507820,2095,2095,2095,2095,3
20231122,143000,173501535,2095,2095,2095,2095,0
20231122,142900,173501535,2095,2095,2095,2095,1
20231122,142800,173499440,2095,2095,2095,2095,0
20231122,142700,173499440,2095,2095,2095,2095,0
20231122,142600,173499440,2095,2095,2095,2095,0
20231122,142500,173499440,2095,2095,2095,2095,1
20231122,142400,173497345,2095,2095,2095,2095,4
20231122,142300,173488965,2095,2095,2095,2095,0
20231122,142200,173488965,2095,2095,2095,2095,24
20231122,142100,173438685,2090,2090,2090,2090,0
20231122,142000,173438685,2090,2090,2090,2090,0
20231122,141900,173438685,2090,2090,2090,2090,0
20231122,141800,173438685,2090,2090,2090,2090,5
20231122,141700,173428235,2095,2095,2095,2095,0
20231122,141600,173428235,2095,2095,2095,2095,0
20231122,141500,173428235,2095,2095,2095,2095,3
20231122,141400,173421950,2095,2095,2095,2095,0
20231122,141300,173421950,2095,2095,2095,2095,0
20231122,141200,173421950,2095,2095,2095,2095,0
20231122,141100,173421950,2095,2095,2095,2095,0
20231122,141000,173421950,2095,2095,2095,2095,0
20231122,140900,173421950,2095,2095,2095,2095,0
20231122,140800,173421950,2095,2095,2095,2095,0
20231122,140700,173421950,2095,2095,2095,2095,821
20231122,140600,171701955,2095,2095,2095,2095,1083
20231122,140500,169433070,2095,2095,2095,2095,0
20231122,140400,169433070,2095,2095,2095,2095,0
20231122,140300,169433070,2095,2095,2095,2095,1574
20231122,140200,166135540,2100,2100,2100,2100,192
20231122,140100,165732340,2105,2105,2105,2105,63
20231122,140000,165599725,2100,2100,2100,2100,0
20231122,135900,165599725,2100,2100,2100,2100,7
20231122,135800,165585025,2105,2105,2105,2105,0
20231122,135700,165585025,2105,2105,2105,2105,194
20231122,135600,165176655,2110,2110,2110,2110,3
20231122,135500,165170325,2120,2120,2120,2120,10
20231122,135400,165149125,2130,2130,2130,2130,0
20231122,135300,165149125,2130,2130,2130,2130,0
20231122,135200,165149125,2130,2130,2130,2130,0
20231122,135100,165149125,2130,2130,2130,2130,0
20231122,135000,165149125,2130,2130,2130,2130,0
20231122,134900,165149125,2130,2130,2130,2130,0
20231122,134800,165149125,2130,2130,2130,2130,0
20231122,134700,165149125,2130,2130,2130,2130,2
20231122,134600,165144865,2130,2130,2130,2130,0
20231122,134500,165144865,2130,2130,2130,2130,1
20231122,134400,165142735,2135,2135,2135,2135,0
20231122,134300,165142735,2135,2135,2135,2135,0
20231122,134200,165142735,2135,2120,2135,2120,15
20231122,134100,165110750,2110,2110,2110,2110,0
20231122,134000,165110750,2110,2110,2110,2110,0
20231122,133900,165110750,2110,2110,2110,2110,0
20231122,133800,165110750,2110,2110,2110,2110,28
20231122,133700,165051670,2105,2105,2105,2105,10
20231122,133600,165030620,2105,2105,2105,2105,0
20231122,133500,165030620,2105,2105,2105,2105,4
20231122,133400,165022200,2110,2110,2110,2110,0
20231122,133300,165022200,2110,2110,2110,2110,0
20231122,133200,165022200,2110,2110,2110,2110,68
20231122,133100,164878720,2100,2100,2100,2100,0
20231122,133000,164878720,2100,2100,2100,2100,0
20231122,132900,164878720,2100,2100,2100,2100,0
20231122,132800,164878720,2100,2100,2100,2100,0
20231122,132700,164878720,2100,2100,2100,2100,0
20231122,132600,164878720,2100,2100,2100,2100,16
20231122,132500,164845120,2100,2100,2100,2100,0
20231122,132400,164845120,2100,2100,2100,2100,0
20231122,132300,164845120,2100,2100,2100,2100,0
20231122,132200,164845120,2100,2100,2100,2100,0
20231122,132100,164845120,2100,2100,2100,2100,0
20231122,132000,164845120,2100,2100,2100,2100,0
20231122,131900,164845120,2100,2100,2105,2100,2049
20231122,131800,160542215,2110,2110,2110,2110,1475
20231122,131700,157429965,2120,2120,2120,2120,0
20231122,131600,157429965,2120,2120,2120,2120,0
20231122,131500,157429965,2120,2120,2120,2120,3
20231122,131400,157423605,2120,2120,2120,2120,0
20231122,131300,157423605,2120,2120,2120,2120,88
20231122,131200,157237045,2110,2110,2110,2110,0
20231122,131100,157237045,2110,2110,2110,2110,593
20231122,131000,155985815,2110,2110,2110,2110,0
20231122,130900,155985815,2110,2110,2110,2110,0
20231122,130800,155985815,2110,2110,2110,2110,0
20231122,130700,155985815,2110,2110,2110,2110,0
20231122,130600,155985815,2110,2110,2110,2110,0
20231122,130500,155985815,2110,2110,2110,2110,0
20231122,130400,155985815,2110,2110,2110,2110,0
20231122,130300,155985815,2110,2110,2110,2110,0
20231122,130200,155985815,2110,2110,2110,2110,2
20231122,130100,155981595,2105,2105,2105,2105,0
20231122,130000,155981595,2105,2105,2105,2105,0
20231122,125900,155981595,2105,2105,2105,2105,0
20231122,125800,155981595,2105,2105,2105,2105,0
20231122,125700,155981595,2105,2105,2105,2105,0
20231122,125600,155981595,2105,2105,2105,2095,9396
20231122,125500,136296040,2105,2105,2105,2105,0
20231122,125400,136296040,2105,2105,2105,2105,0
20231122,125300,136296040,2105,2105,2105,2105,0
20231122,125200,136296040,2105,2105,2105,2105,0
20231122,125100,136296040,2105,2105,2105,2105,0
20231122,125000,136296040,2105,2105,2105,2105,0
20231122,124900,136296040,2105,2105,2105,2105,0
20231122,124800,136296040,2105,2105,2105,2105,0
20231122,124700,136296040,2105,2105,2105,2105,4
20231122,124600,136287620,2110,2110,2110,2110,0
20231122,124500,136287620,2110,2110,2110,2110,0
20231122,124400,136287620,2110,2110,2110,2110,0
20231122,124300,136287620,2110,2110,2110,2110,5
20231122,124200,136277070,2110,2110,2110,2110,0
20231122,124100,136277070,2110,2110,2110,2110,4
20231122,124000,136268630,2110,2110,2110,2110,0
20231122,123900,136268630,2110,2110,2110,2110,0
20231122,123800,136268630,2110,2110,2110,2110,0
20231122,123700,136268630,2110,2110,2110,2110,0
20231122,123600,136268630,2110,2110,2110,2110,1
20231122,123500,136266520,2100,2100,2100,2100,0
20231122,123400,136266520,2100,2100,2100,2100,0
20231122,123300,136266520,2100,2100,2100,2100,0
20231122,123200,136266520,2100,2100,2100,2100,0
20231122,123100,136266520,2100,2100,2100,2100,0
20231122,123000,136266520,2100,2100,2100,2100,0
20231122,122900,136266520,2100,2100,2100,2100,0
20231122,122800,136266520,2100,2100,2100,2100,0
20231122,122700,136266520,2100,2100,2100,2100,0
20231122,122600,136266520,2100,2105,2105,2100,1005
20231122,122500,134153100,2105,2105,2105,2105,0
20231122,122400,134153100,2105,2105,2105,2105,0
20231122,122300,134153100,2105,2105,2105,2105,100
20231122,122200,133942600,2115,2115,2115,2115,0
20231122,122100,133942600,2115,2115,2115,2115,0
20231122,122000,133942600,2115,2115,2115,2115,0
20231122,121900,133942600,2115,2115,2115,2115,0
20231122,121800,133942600,2115,2115,2115,2115,0
20231122,121700,133942600,2115,2115,2115,2115,0
20231122,121600,133942600,2115,2115,2115,2115,0
20231122,121500,133942600,2115,2115,2115,2115,0
20231122,121400,133942600,2115,2115,2115,2115,0
20231122,121300,133942600,2115,2115,2115,2115,0
20231122,121200,133942600,2115,2115,2115,2115,0
20231122,121100,133942600,2115,2115,2115,2115,0
20231122,121000,133942600,2115,2115,2115,2115,0
20231122,120900,133942600,2115,2115,2115,2115,0
20231122,120800,133942600,2115,2115,2115,2115,0
20231122,120700,133942600,2115,2115,2115,2115,0
20231122,120600,133942600,2115,2115,2115,2115,0
20231122,120500,133942600,2115,2115,2115,2115,0
20231122,120400,133942600,2115,2115,2115,2115,0
20231122,120300,133942600,2115,2115,2115,2115,0
20231122,120200,133942600,2115,2115,2115,2115,10
20231122,120100,133921450,2115,2115,2115,2115,10
20231122,120000,133900300,2110,2110,2110,2110,0
20231122,115900,133900300,2110,2110,2110,2110,0
20231122,115800,133900300,2110,2110,2110,2110,0
20231122,115700,133900300,2110,2110,2110,2110,0
20231122,115600,133900300,2110,2110,2110,2110,0
20231122,115500,133900300,2110,2110,2110,2110,0
20231122,115400,133900300,2110,2110,2110,2110,14
20231122,115300,133870760,2110,2110,2110,2110,58
20231122,115200,133748380,2100,2100,2100,2100,25
20231122,115100,133695880,2115,2115,2115,2115,13
20231122,115000,133668385,2115,2115,2115,2115,0
20231122,114900,133668385,2115,2115,2115,2115,90
20231122,114800,133478035,2115,2115,2115,2115,0
20231122,114700,133478035,2115,2115,2115,2115,0
20231122,114600,133478035,2115,2105,2115,2095,344
20231122,114500,132755915,2115,2115,2115,2115,1005
20231122,114400,130630340,2100,2100,2100,2100,61
20231122,114300,130502240,2105,2110,2110,2105,67
20231122,114200,130361195,2095,2095,2095,2095,0
20231122,114100,130361195,2095,2095,2095,2095,1001
20231122,114000,128264100,2095,2095,2095,2095,0
20231122,113900,128264100,2095,2095,2095,2095,486
20231122,113800,127245930,2095,2095,2095,2095,0
20231122,113700,127245930,2095,2095,2095,2095,0
20231122,113600,127245930,2095,2095,2095,2095,2
20231122,113500,127241740,2080,2080,2080,2080,1000
20231122,113400,125161740,2080,2085,2085,2080,173
20231122,113300,124801880,2095,2095,2095,2095,0
20231122,113200,124801880,2095,2095,2095,2095,0
20231122,113100,124801880,2095,2095,2095,2095,0
20231122,113000,124801880,2095,2095,2095,2095,0
20231122,112900,124801880,2095,2085,2095,2080,256
20231122,112800,124269145,2085,2090,2090,2085,20
20231122,112700,124227415,2100,2100,2100,2100,0
20231122,112600,124227415,2100,2100,2100,2100,0
20231122,112500,124227415,2100,2095,2100,2095,17
20231122,112400,124191790,2090,2090,2090,2090,47
20231122,112300,124093560,2090,2095,2095,2090,1096
20231122,112200,121802860,2110,2110,2110,2110,1
20231122,112100,121800750,2110,2110,2110,2110,0
20231122,112000,121800750,2110,2110,2110,2110,0
20231122,111900,121800750,2110,2110,2110,2110,0
20231122,111800,121800750,2110,2110,2110,2110,0
20231122,111700,121800750,2110,2110,2110,2110,0
20231122,111600,121800750,2110,2110,2110,2110,0
20231122,111500,121800750,2110,2110,2110,2110,0
20231122,111400,121800750,2110,2110,2110,2110,0
20231122,111300,121800750,2110,2110,2110,2110,0
20231122,111200,121800750,2110,2110,2110,2110,0
20231122,111100,121800750,2110,2110,2110,2110,0
20231122,111000,121800750,2110,2110,2110,2110,0
20231122,110900,121800750,2110,2110,2110,2110,2
20231122,110800,121796530,2100,2100,2100,2100,0
20231122,110700,121796530,2100,2100,2100,2100,0
20231122,110600,121796530,2100,2100,2100,2100,0
20231122,110500,121796530,2100,2100,2100,2100,0
20231122,110400,121796530,2100,2100,2100,2100,0
20231122,110300,121796530,2100,2100,2100,2100,46
20231122,110200,121699930,2100,2115,2115,2100,2143
20231122,110100,117188385,2115,2120,2120,2115,57
20231122,110000,117067550,2115,2115,2115,2115,1
20231122,105900,117065435,2115,2115,2115,2115,0
20231122,105800,117065435,2115,2115,2115,2115,0
20231122,105700,117065435,2115,2115,2115,2110,614
20231122,105600,115769815,2115,2115,2115,2115,0
20231122,105500,115769815,2115,2115,2115,2115,0
20231122,105400,115769815,2115,2115,2115,2115,33
20231122,105300,115700020,2120,2120,2120,2120,0
20231122,105200,115700020,2120,2120,2120,2120,0
20231122,105100,115700020,2120,2120,2120,2120,0
20231122,105000,115700020,2120,2120,2120,2120,0
20231122,104900,115700020,2120,2120,2120,2120,0
20231122,104800,115700020,2120,2120,2120,2120,0
20231122,104700,115700020,2120,2120,2120,2120,0
20231122,104600,115700020,2120,2120,2120,2120,0
20231122,104500,115700020,2120,2120,2120,2120,0
20231122,104400,115700020,2120,2120,2120,2120,0
20231122,104300,115700020,2120,2115,2120,2115,998
20231122,104200,113584305,2110,2110,2110,2110,0
20231122,104100,113584305,2110,2110,2110,2110,0
20231122,104000,113584305,2110,2110,2110,2110,0
20231122,103900,113584305,2110,2110,2110,2110,0
20231122,103800,113584305,2110,2110,2110,2110,187
20231122,103700,113189735,2110,2110,2110,2110,0
20231122,103600,113189735,2110,2110,2110,2110,0
20231122,103500,113189735,2110,2110,2110,2110,0
20231122,103400,113189735,2110,2110,2110,2110,0
20231122,103300,113189735,2110,2110,2110,2110,74
20231122,103200,113033595,2115,2115,2115,2115,0
20231122,103100,113033595,2115,2115,2115,2115,0
20231122,103000,113033595,2115,2115,2115,2115,0
20231122,102900,113033595,2115,2115,2115,2115,0
20231122,102800,113033595,2115,2115,2115,2115,0
20231122,102700,113033595,2115,2115,2115,2115,0
20231122,102600,113033595,2115,2115,2115,2115,0
20231122,102500,113033595,2115,2115,2115,2115,10
20231122,102400,113012445,2120,2120,2120,2120,0
20231122,102300,113012445,2120,2120,2120,2120,0
20231122,102200,113012445,2120,2120,2120,2120,0
20231122,102100,113012445,2120,2120,2120,2120,0
20231122,102000,113012445,2120,2120,2120,2120,1
20231122,101900,113010325,2135,2135,2135,2135,0
20231122,101800,113010325,2135,2135,2135,2135,100
20231122,101700,112796825,2160,2120,2160,2090,2305
20231122,101600,107905525,2120,2120,2125,2120,427
20231122,101500,107000280,2120,2120,2120,2120,200
20231122,101400,106576280,2120,2120,2120,2120,0
20231122,101300,106576280,2120,2120,2120,2120,200
20231122,101200,106152280,2120,2135,2135,2115,3447
20231122,101100,98833555,2155,2155,2155,2150,14
20231122,101000,98803405,2150,2160,2165,2140,1228
20231122,100900,96174870,2165,2160,2165,2160,2012
20231122,100800,91828890,2160,2175,2175,2140,1442
20231122,100700,88732495,2175,2175,2175,2170,110
20231122,100600,88493360,2190,2205,2205,2190,144
20231122,100500,88177340,2220,2175,2220,2165,4811
20231122,100400,77624285,2170,2170,2170,2170,0
20231122,100300,77624285,2170,2175,2175,2170,334
20231122,100200,76897950,2175,2175,2175,2175,100
20231122,100100,76680450,2175,2185,2185,2175,94
20231122,100000,76475420,2185,2200,2205,2185,1570
20231122,095900,73036015,2210,2195,2210,2195,59
20231122,095800,72906480,2195,2190,2210,2185,7116
20231122,095700,57257540,2195,2190,2195,2160,586
20231122,095600,55975885,2150,2190,2215,2150,3370
20231122,095500,48557535,2180,2125,2180,2125,8365
20231122,095400,30557055,2130,2130,2130,2130,0
20231122,095300,30557055,2130,2130,2130,2130,0
20231122,095200,30557055,2130,2130,2130,2130,0
20231122,095100,30557055,2130,2130,2130,2130,0
20231122,095000,30557055,2130,2130,2130,2130,0
20231122,094900,30557055,2130,2130,2130,2130,0
20231122,094800,30557055,2130,2130,2130,2130,0
20231122,094700,30557055,2130,2130,2130,2130,0
20231122,094600,30557055,2130,2115,2130,2115,3522
20231122,094500,23072900,2110,2110,2110,2110,24
20231122,094400,23022260,2110,2110,2110,2110,25
20231122,094300,22969510,2110,2110,2110,2110,170
20231122,094200,22610810,2100,2100,2100,2100,0
20231122,094100,22610810,2100,2110,2110,2100,2250
20231122,094000,17875280,2120,2120,2120,2120,0
20231122,093900,17875280,2120,2120,2120,2120,11
20231122,093800,17851960,2115,2115,2115,2115,0
20231122,093700,17851960,2115,2115,2115,2115,254
20231122,093600,17314750,2120,2120,2120,2120,0
20231122,093500,17314750,2120,2120,2120,2120,16
20231122,093400,17280830,2120,2120,2120,2120,1231
20231122,093300,14671110,2125,2125,2125,2125,34
20231122,093200,14598860,2125,2125,2125,2125,0
20231122,093100,14598860,2125,2125,2125,2125,12
20231122,093000,14573360,2120,2120,2120,2120,240
20231122,092900,14064560,2125,2125,2125,2125,0
20231122,092800,14064560,2125,2120,2125,2120,550
20231122,092700,12898310,2125,2130,2130,2125,279
20231122,092600,12305215,2130,2130,2130,2130,1
20231122,092500,12303085,2125,2125,2125,2125,0
20231122,092400,12303085,2125,2125,2125,2125,0
20231122,092300,12303085,2125,2125,2125,2125,126
20231122,092200,12035335,2130,2130,2130,2130,357
20231122,092100,11274925,2130,2130,2130,2130,500
20231122,092000,10209925,2130,2130,2130,2130,0
20231122,091900,10209925,2130,2130,2130,2130,0
20231122,091800,10209925,2130,2130,2130,2130,163
20231122,091700,9862735,2130,2130,2130,2130,0
20231122,091600,9862735,2130,2130,2130,2130,30
20231122,091500,9798835,2130,2130,2130,2130,0
20231122,091400,9798835,2130,2130,2130,2130,0
20231122,091300,9798835,2130,2130,2130,2130,0
20231122,091200,9798835,2130,2130,2130,2130,12
20231122,091100,9773275,2130,2135,2135,2130,253
20231122,091000,9233125,2140,2140,2140,2135,41
20231122,090900,9145395,2135,2135,2135,2135,12
20231122,090800,9119775,2135,2140,2140,2135,42
20231122,090700,9029925,2140,2135,2140,2135,177
20231122,090600,8651180,2135,2130,2135,2130,303
20231122,090500,8004305,2130,2130,2130,2130,481
20231122,090400,6979775,2135,2140,2140,2135,90
20231122,090300,6787475,2140,2140,2140,2140,60
20231122,090200,6659075,2145,2150,2150,2145,341
20231122,090100,5927075,2145,2160,2200,2145,1831
20231122,090000,1971460,2135,2150,2150,2135,917