KissMeData/215480/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,203700,52283845,2360,2360,2360,2360,345
20241122,203600,52283845,2360,2360,2360,2360,0
20241122,203500,52283845,2360,2360,2360,2360,0
20241122,203400,52283845,2360,2360,2360,2360,0
20241122,203300,52283845,2360,2360,2360,2360,0
20241122,203200,52283845,2360,2360,2360,2360,0
20241122,203100,52283845,2360,2360,2360,2360,0
20241122,203000,52283845,2360,2360,2360,2360,0
20241122,202900,52283845,2360,2360,2360,2360,0
20241122,202800,52283845,2360,2360,2360,2360,0
20241122,202700,52283845,2360,2360,2360,2360,0
20241122,202600,52283845,2360,2360,2360,2360,0
20241122,202500,52283845,2360,2360,2360,2360,0
20241122,202400,52283845,2360,2360,2360,2360,0
20241122,202300,52283845,2360,2360,2360,2360,0
20241122,202200,52283845,2360,2360,2360,2360,0
20241122,202100,52283845,2360,2360,2360,2360,0
20241122,202000,52283845,2360,2360,2360,2360,0
20241122,201900,52283845,2360,2360,2360,2360,0
20241122,201800,52283845,2360,2360,2360,2360,0
20241122,201700,52283845,2360,2360,2360,2360,0
20241122,201600,52283845,2360,2360,2360,2360,0
20241122,201500,52283845,2360,2360,2360,2360,0
20241122,201400,52283845,2360,2360,2360,2360,0
20241122,201300,52283845,2360,2360,2360,2360,0
20241122,201200,52283845,2360,2360,2360,2360,0
20241122,201100,52283845,2360,2360,2360,2360,0
20241122,201000,52283845,2360,2360,2360,2360,0
20241122,200900,52283845,2360,2360,2360,2360,0
20241122,200800,52283845,2360,2360,2360,2360,0
20241122,200700,52283845,2360,2360,2360,2360,345
20241122,200600,52283845,2360,2360,2360,2360,0
20241122,200500,52283845,2360,2360,2360,2360,0
20241122,200400,52283845,2360,2360,2360,2360,0
20241122,200300,52283845,2360,2360,2360,2360,0
20241122,200200,52283845,2360,2360,2360,2360,0
20241122,200100,52283845,2360,2360,2360,2360,0
20241122,200000,52283845,2360,2360,2360,2360,0
20241122,195900,52283845,2360,2360,2360,2360,0
20241122,195800,52283845,2360,2360,2360,2360,0
20241122,195700,52283845,2360,2360,2360,2360,0
20241122,195600,52283845,2360,2360,2360,2360,0
20241122,195500,52283845,2360,2360,2360,2360,0
20241122,195400,52283845,2360,2360,2360,2360,0
20241122,195300,52283845,2360,2360,2360,2360,0
20241122,195200,52283845,2360,2360,2360,2360,0
20241122,195100,52283845,2360,2360,2360,2360,0
20241122,195000,52283845,2360,2360,2360,2360,0
20241122,194900,52283845,2360,2360,2360,2360,0
20241122,194800,52283845,2360,2360,2360,2360,0
20241122,194700,52283845,2360,2360,2360,2360,0
20241122,194600,52283845,2360,2360,2360,2360,0
20241122,194500,52283845,2360,2360,2360,2360,0
20241122,194400,52283845,2360,2360,2360,2360,0
20241122,194300,52283845,2360,2360,2360,2360,0
20241122,194200,52283845,2360,2360,2360,2360,0
20241122,194100,52283845,2360,2360,2360,2360,0
20241122,194000,52283845,2360,2360,2360,2360,0
20241122,193900,52283845,2360,2360,2360,2360,0
20241122,193800,52283845,2360,2360,2360,2360,0
20241122,193700,52283845,2360,2360,2360,2360,345
20241122,193600,52283845,2360,2360,2360,2360,0
20241122,193500,52283845,2360,2360,2360,2360,0
20241122,193400,52283845,2360,2360,2360,2360,0
20241122,193300,52283845,2360,2360,2360,2360,0
20241122,193200,52283845,2360,2360,2360,2360,0
20241122,193100,52283845,2360,2360,2360,2360,0
20241122,193000,52283845,2360,2360,2360,2360,0
20241122,192900,52283845,2360,2360,2360,2360,0
20241122,192800,52283845,2360,2360,2360,2360,0
20241122,192700,52283845,2360,2360,2360,2360,0
20241122,192600,52283845,2360,2360,2360,2360,0
20241122,192500,52283845,2360,2360,2360,2360,0
20241122,192400,52283845,2360,2360,2360,2360,0
20241122,192300,52283845,2360,2360,2360,2360,0
20241122,192200,52283845,2360,2360,2360,2360,0
20241122,192100,52283845,2360,2360,2360,2360,0
20241122,192000,52283845,2360,2360,2360,2360,0
20241122,191900,52283845,2360,2360,2360,2360,0
20241122,191800,52283845,2360,2360,2360,2360,0
20241122,191700,52283845,2360,2360,2360,2360,0
20241122,191600,52283845,2360,2360,2360,2360,0
20241122,191500,52283845,2360,2360,2360,2360,0
20241122,191400,52283845,2360,2360,2360,2360,0
20241122,191300,52283845,2360,2360,2360,2360,0
20241122,191200,52283845,2360,2360,2360,2360,0
20241122,191100,52283845,2360,2360,2360,2360,0
20241122,191000,52283845,2360,2360,2360,2360,0
20241122,190900,52283845,2360,2360,2360,2360,0
20241122,190800,52283845,2360,2360,2360,2360,0
20241122,190700,52283845,2360,2360,2360,2360,345
20241122,190600,52283845,2360,2360,2360,2360,0
20241122,190500,52283845,2360,2360,2360,2360,0
20241122,190400,52283845,2360,2360,2360,2360,0
20241122,190300,52283845,2360,2360,2360,2360,0
20241122,190200,52283845,2360,2360,2360,2360,0
20241122,190100,52283845,2360,2360,2360,2360,0
20241122,190000,52283845,2360,2360,2360,2360,0
20241122,185900,52283845,2360,2360,2360,2360,0
20241122,185800,52283845,2360,2360,2360,2360,0
20241122,185700,52283845,2360,2360,2360,2360,0
20241122,185600,52283845,2360,2360,2360,2360,0
20241122,185500,52283845,2360,2360,2360,2360,0
20241122,185400,52283845,2360,2360,2360,2360,0
20241122,185300,52283845,2360,2360,2360,2360,0
20241122,185200,52283845,2360,2360,2360,2360,0
20241122,185100,52283845,2360,2360,2360,2360,0
20241122,185000,52283845,2360,2360,2360,2360,0
20241122,184900,52283845,2360,2360,2360,2360,0
20241122,184800,52283845,2360,2360,2360,2360,0
20241122,184700,52283845,2360,2360,2360,2360,0
20241122,184600,52283845,2360,2360,2360,2360,0
20241122,184500,52283845,2360,2360,2360,2360,0
20241122,184400,52283845,2360,2360,2360,2360,0
20241122,184300,52283845,2360,2360,2360,2360,0
20241122,184200,52283845,2360,2360,2360,2360,0
20241122,184100,52283845,2360,2360,2360,2360,0
20241122,184000,52283845,2360,2360,2360,2360,0
20241122,183900,52283845,2360,2360,2360,2360,0
20241122,183800,52283845,2360,2360,2360,2360,0
20241122,183700,52283845,2360,2360,2360,2360,345
20241122,183600,52283845,2360,2360,2360,2360,0
20241122,183500,52283845,2360,2360,2360,2360,0
20241122,183400,52283845,2360,2360,2360,2360,0
20241122,183300,52283845,2360,2360,2360,2360,0
20241122,183200,52283845,2360,2360,2360,2360,0
20241122,183100,52283845,2360,2360,2360,2360,0
20241122,183000,52283845,2360,2360,2360,2360,0
20241122,182900,52283845,2360,2360,2360,2360,0
20241122,182800,52283845,2360,2360,2360,2360,0
20241122,182700,52283845,2360,2360,2360,2360,0
20241122,182600,52283845,2360,2360,2360,2360,0
20241122,182500,52283845,2360,2360,2360,2360,0
20241122,182400,52283845,2360,2360,2360,2360,0
20241122,182300,52283845,2360,2360,2360,2360,0
20241122,182200,52283845,2360,2360,2360,2360,0
20241122,182100,52283845,2360,2360,2360,2360,0
20241122,182000,52283845,2360,2360,2360,2360,0
20241122,181900,52283845,2360,2360,2360,2360,0
20241122,181800,52283845,2360,2360,2360,2360,0
20241122,181700,52283845,2360,2360,2360,2360,0
20241122,181600,52283845,2360,2360,2360,2360,0
20241122,181500,52283845,2360,2360,2360,2360,0
20241122,181400,52283845,2360,2360,2360,2360,0
20241122,181300,52283845,2360,2360,2360,2360,0
20241122,181200,52283845,2360,2360,2360,2360,0
20241122,181100,52283845,2360,2360,2360,2360,0
20241122,181000,52283845,2360,2360,2360,2360,0
20241122,180900,52283845,2360,2360,2360,2360,0
20241122,180800,52283845,2360,2360,2360,2360,0
20241122,180700,52283845,2360,2360,2360,2360,345
20241122,180600,52283845,2360,2360,2360,2360,0
20241122,180500,52283845,2360,2360,2360,2360,0
20241122,180400,52283845,2360,2360,2360,2360,0
20241122,180300,52283845,2360,2360,2360,2360,0
20241122,180200,52283845,2360,2360,2360,2360,0
20241122,180100,52283845,2360,2360,2360,2360,0
20241122,180000,52283845,2360,2360,2360,2360,0
20241122,175900,52283845,2360,2360,2360,2360,0
20241122,175800,52283845,2360,2360,2360,2360,0
20241122,175700,52283845,2360,2360,2360,2360,0
20241122,175600,52283845,2360,2360,2360,2360,0
20241122,175500,52283845,2360,2360,2360,2360,0
20241122,175400,52283845,2360,2360,2360,2360,0
20241122,175300,52283845,2360,2360,2360,2360,0
20241122,175200,52283845,2360,2360,2360,2360,0
20241122,175100,52283845,2360,2360,2360,2360,0
20241122,175000,52283845,2360,2360,2360,2360,0
20241122,174900,52283845,2360,2360,2360,2360,0
20241122,174800,52283845,2360,2360,2360,2360,0
20241122,174700,52283845,2360,2360,2360,2360,0
20241122,174600,52283845,2360,2360,2360,2360,0
20241122,174500,52283845,2360,2360,2360,2360,0
20241122,174400,52283845,2360,2360,2360,2360,0
20241122,174300,52283845,2360,2360,2360,2360,0
20241122,174200,52283845,2360,2360,2360,2360,0
20241122,174100,52283845,2360,2360,2360,2360,0
20241122,174000,52283845,2360,2360,2360,2360,0
20241122,173900,52283845,2360,2360,2360,2360,0
20241122,173800,52283845,2360,2360,2360,2360,0
20241122,173700,52283845,2360,2360,2360,2360,345
20241122,173600,52283845,2360,2360,2360,2360,0
20241122,173500,52283845,2360,2360,2360,2360,0
20241122,173400,52283845,2360,2360,2360,2360,0
20241122,173300,52283845,2360,2360,2360,2360,0
20241122,173200,52283845,2360,2360,2360,2360,0
20241122,173100,52283845,2360,2360,2360,2360,0
20241122,173000,52283845,2360,2360,2360,2360,0
20241122,172900,52283845,2360,2360,2360,2360,0
20241122,172800,52283845,2360,2360,2360,2360,0
20241122,172700,52283845,2360,2360,2360,2360,0
20241122,172600,52283845,2360,2360,2360,2360,0
20241122,172500,52283845,2360,2360,2360,2360,0
20241122,172400,52283845,2360,2360,2360,2360,0
20241122,172300,52283845,2360,2360,2360,2360,0
20241122,172200,52283845,2360,2360,2360,2360,0
20241122,172100,52283845,2360,2360,2360,2360,0
20241122,172000,52283845,2360,2360,2360,2360,0
20241122,171900,52283845,2360,2360,2360,2360,0
20241122,171800,52283845,2360,2360,2360,2360,0
20241122,171700,52283845,2360,2360,2360,2360,0
20241122,171600,52283845,2360,2360,2360,2360,0
20241122,171500,52283845,2360,2360,2360,2360,0
20241122,171400,52283845,2360,2360,2360,2360,0
20241122,171300,52283845,2360,2360,2360,2360,0
20241122,171200,52283845,2360,2360,2360,2360,0
20241122,171100,52283845,2360,2360,2360,2360,0
20241122,171000,52283845,2360,2360,2360,2360,0
20241122,170900,52283845,2360,2360,2360,2360,0
20241122,170800,52283845,2360,2360,2360,2360,0
20241122,170700,52283845,2360,2360,2360,2360,345
20241122,170600,52283845,2360,2360,2360,2360,0
20241122,170500,52283845,2360,2360,2360,2360,0
20241122,170400,52283845,2360,2360,2360,2360,0
20241122,170300,52283845,2360,2360,2360,2360,0
20241122,170200,52283845,2360,2360,2360,2360,0
20241122,170100,52283845,2360,2360,2360,2360,0
20241122,170000,52283845,2360,2360,2360,2360,0
20241122,165900,52283845,2360,2360,2360,2360,0
20241122,165800,52283845,2360,2360,2360,2360,0
20241122,165700,52283845,2360,2360,2360,2360,0
20241122,165600,52283845,2360,2360,2360,2360,0
20241122,165500,52283845,2360,2360,2360,2360,0
20241122,165400,52283845,2360,2360,2360,2360,0
20241122,165300,52283845,2360,2360,2360,2360,0
20241122,165200,52283845,2360,2360,2360,2360,0
20241122,165100,52283845,2360,2360,2360,2360,0
20241122,165000,52283845,2360,2360,2360,2360,0
20241122,164900,52283845,2360,2360,2360,2360,0
20241122,164800,52283845,2360,2360,2360,2360,0
20241122,164700,52283845,2360,2360,2360,2360,0
20241122,164600,52283845,2360,2360,2360,2360,0
20241122,164500,52283845,2360,2360,2360,2360,0
20241122,164400,52283845,2360,2360,2360,2360,0
20241122,164300,52283845,2360,2360,2360,2360,0
20241122,164200,52283845,2360,2360,2360,2360,0
20241122,164100,52283845,2360,2360,2360,2360,0
20241122,164000,52283845,2360,2360,2360,2360,0
20241122,163900,52283845,2360,2360,2360,2360,0
20241122,163800,52283845,2360,2360,2360,2360,0
20241122,163700,52283845,2360,2360,2360,2360,345
20241122,163600,52283845,2360,2360,2360,2360,0
20241122,163500,52283845,2360,2360,2360,2360,0
20241122,163400,52283845,2360,2360,2360,2360,0
20241122,163300,52283845,2360,2360,2360,2360,0
20241122,163200,52283845,2360,2360,2360,2360,0
20241122,163100,52283845,2360,2360,2360,2360,0
20241122,163000,52283845,2360,2360,2360,2360,0
20241122,162900,52283845,2360,2360,2360,2360,0
20241122,162800,52283845,2360,2360,2360,2360,0
20241122,162700,52283845,2360,2360,2360,2360,0
20241122,162600,52283845,2360,2360,2360,2360,0
20241122,162500,52283845,2360,2360,2360,2360,0
20241122,162400,52283845,2360,2360,2360,2360,0
20241122,162300,52283845,2360,2360,2360,2360,0
20241122,162200,52283845,2360,2360,2360,2360,0
20241122,162100,52283845,2360,2360,2360,2360,0
20241122,162000,52283845,2360,2360,2360,2360,0
20241122,161900,52283845,2360,2360,2360,2360,0
20241122,161800,52283845,2360,2360,2360,2360,0
20241122,161700,52283845,2360,2360,2360,2360,0
20241122,161600,52283845,2360,2360,2360,2360,0
20241122,161500,52283845,2360,2360,2360,2360,0
20241122,161400,52283845,2360,2360,2360,2360,0
20241122,161300,52283845,2360,2360,2360,2360,0
20241122,161200,52283845,2360,2360,2360,2360,0
20241122,161100,52283845,2360,2360,2360,2360,0
20241122,161000,52283845,2360,2360,2360,2360,0
20241122,160900,52283845,2360,2360,2360,2360,0
20241122,160800,52283845,2360,2360,2360,2360,0
20241122,160700,52283845,2360,2360,2360,2360,345
20241122,160600,52283845,2360,2360,2360,2360,0
20241122,160500,52283845,2360,2360,2360,2360,0
20241122,160400,52283845,2360,2360,2360,2360,0
20241122,160300,52283845,2360,2360,2360,2360,0
20241122,160200,52283845,2360,2360,2360,2360,0
20241122,160100,52283845,2360,2360,2360,2360,0
20241122,160000,52283845,2360,2360,2360,2360,0
20241122,155900,52283845,2360,2360,2360,2360,0
20241122,155800,52283845,2360,2360,2360,2360,0
20241122,155700,52283845,2360,2360,2360,2360,0
20241122,155600,52283845,2360,2360,2360,2360,0
20241122,155500,52283845,2360,2360,2360,2360,0
20241122,155400,52283845,2360,2360,2360,2360,0
20241122,155300,52283845,2360,2360,2360,2360,0
20241122,155200,52283845,2360,2360,2360,2360,0
20241122,155100,52283845,2360,2360,2360,2360,0
20241122,155000,52283845,2360,2360,2360,2360,0
20241122,154900,52283845,2360,2360,2360,2360,0
20241122,154800,52283845,2360,2360,2360,2360,0
20241122,154700,52283845,2360,2360,2360,2360,0
20241122,154600,52283845,2360,2360,2360,2360,0
20241122,154500,52283845,2360,2360,2360,2360,0
20241122,154400,52283845,2360,2360,2360,2360,0
20241122,154300,52283845,2360,2360,2360,2360,0
20241122,154200,52283845,2360,2360,2360,2360,0
20241122,154100,52283845,2360,2360,2360,2360,0
20241122,154000,52283845,2360,2360,2360,2360,0
20241122,153900,52283845,2360,2360,2360,2360,0
20241122,153800,52283845,2360,2360,2360,2360,0
20241122,153700,52283845,2360,2360,2360,2360,345
20241122,153600,52283845,2360,2360,2360,2360,0
20241122,153500,52283845,2360,2360,2360,2360,0
20241122,153400,52283845,2360,2360,2360,2360,0
20241122,153300,52283845,2360,2360,2360,2360,0
20241122,153200,52283845,2360,2360,2360,2360,0
20241122,153100,52283845,2360,2360,2360,2360,0
20241122,153000,52283845,2360,2360,2360,2360,345
20241122,152900,51469645,2375,2375,2375,2375,0
20241122,152800,51469645,2375,2375,2375,2375,0
20241122,152700,51469645,2375,2375,2375,2375,0
20241122,152600,51469645,2375,2375,2375,2375,0
20241122,152500,51469645,2375,2375,2375,2375,0
20241122,152400,51469645,2375,2375,2375,2375,0
20241122,152300,51469645,2375,2375,2375,2375,0
20241122,152200,51469645,2375,2375,2375,2375,0
20241122,152100,51469645,2375,2375,2375,2375,0
20241122,152000,51469645,2375,2375,2375,2375,0
20241122,151900,51469645,2375,2375,2375,2375,0
20241122,151800,51469645,2375,2375,2375,2375,0
20241122,151700,51469645,2375,2375,2375,2375,0
20241122,151600,51469645,2375,2375,2375,2375,110
20241122,151500,51208395,2375,2375,2375,2375,30
20241122,151400,51137145,2375,2375,2375,2375,100
20241122,151300,50899645,2380,2380,2380,2380,0
20241122,151200,50899645,2380,2380,2380,2380,10
20241122,151100,50875845,2380,2380,2380,2380,0
20241122,151000,50875845,2380,2380,2380,2380,0
20241122,150900,50875845,2380,2380,2380,2380,0
20241122,150800,50875845,2380,2380,2380,2380,0
20241122,150700,50875845,2380,2380,2380,2380,0
20241122,150600,50875845,2380,2380,2380,2380,0
20241122,150500,50875845,2380,2380,2380,2380,0
20241122,150400,50875845,2380,2380,2380,2380,166
20241122,150300,50480765,2380,2380,2380,2380,0
20241122,150200,50480765,2380,2380,2380,2380,0
20241122,150100,50480765,2380,2380,2380,2380,0
20241122,150000,50480765,2380,2355,2380,2355,2695
20241122,145900,44134015,2355,2375,2375,2355,1084
20241122,145800,41576615,2375,2375,2375,2375,20
20241122,145700,41529115,2380,2380,2380,2380,0
20241122,145600,41529115,2380,2380,2380,2380,0
20241122,145500,41529115,2380,2380,2380,2380,0
20241122,145400,41529115,2380,2380,2380,2380,0
20241122,145300,41529115,2380,2380,2380,2380,4
20241122,145200,41519595,2375,2375,2375,2375,0
20241122,145100,41519595,2375,2375,2375,2375,1
20241122,145000,41517220,2365,2370,2370,2365,478
20241122,144900,40386705,2375,2375,2375,2375,0
20241122,144800,40386705,2375,2375,2375,2375,0
20241122,144700,40386705,2375,2375,2375,2375,0
20241122,144600,40386705,2375,2375,2375,2375,110
20241122,144500,40125455,2380,2380,2380,2380,0
20241122,144400,40125455,2380,2380,2380,2380,406
20241122,144300,39159175,2360,2360,2360,2360,0
20241122,144200,39159175,2360,2375,2375,2360,160
20241122,144100,38781540,2380,2380,2380,2380,0
20241122,144000,38781540,2380,2380,2380,2380,0
20241122,143900,38781540,2380,2380,2380,2380,0
20241122,143800,38781540,2380,2380,2380,2380,0
20241122,143700,38781540,2380,2380,2380,2380,0
20241122,143600,38781540,2380,2380,2380,2380,0
20241122,143500,38781540,2380,2380,2380,2380,0
20241122,143400,38781540,2380,2380,2380,2380,0
20241122,143300,38781540,2380,2380,2380,2380,0
20241122,143200,38781540,2380,2380,2380,2380,0
20241122,143100,38781540,2380,2380,2380,2380,0
20241122,143000,38781540,2380,2380,2380,2380,0
20241122,142900,38781540,2380,2380,2380,2380,0
20241122,142800,38781540,2380,2380,2380,2380,0
20241122,142700,38781540,2380,2380,2380,2380,0
20241122,142600,38781540,2380,2380,2380,2380,0
20241122,142500,38781540,2380,2380,2380,2380,0
20241122,142400,38781540,2380,2380,2380,2380,0
20241122,142300,38781540,2380,2380,2380,2380,0
20241122,142200,38781540,2380,2380,2380,2380,0
20241122,142100,38781540,2380,2380,2380,2380,0
20241122,142000,38781540,2380,2380,2380,2380,0
20241122,141900,38781540,2380,2380,2380,2380,0
20241122,141800,38781540,2380,2380,2380,2380,0
20241122,141700,38781540,2380,2380,2380,2380,0
20241122,141600,38781540,2380,2380,2380,2380,0
20241122,141500,38781540,2380,2380,2380,2380,0
20241122,141400,38781540,2380,2380,2380,2380,0
20241122,141300,38781540,2380,2380,2380,2380,0
20241122,141200,38781540,2380,2380,2380,2380,0
20241122,141100,38781540,2380,2380,2380,2380,0
20241122,141000,38781540,2380,2380,2380,2380,0
20241122,140900,38781540,2380,2380,2380,2380,0
20241122,140800,38781540,2380,2380,2380,2380,0
20241122,140700,38781540,2380,2380,2380,2380,0
20241122,140600,38781540,2380,2380,2380,2380,0
20241122,140500,38781540,2380,2380,2380,2380,0
20241122,140400,38781540,2380,2380,2380,2380,10
20241122,140300,38757740,2380,2380,2380,2380,300
20241122,140200,38043740,2380,2385,2385,2380,115
20241122,140100,37770015,2400,2400,2400,2400,0
20241122,140000,37770015,2400,2400,2400,2400,0
20241122,135900,37770015,2400,2390,2400,2390,10
20241122,135800,37746030,2365,2365,2365,2365,0
20241122,135700,37746030,2365,2375,2375,2365,288
20241122,135600,37064890,2380,2380,2380,2380,0
20241122,135500,37064890,2380,2385,2385,2380,113
20241122,135400,36795940,2410,2410,2410,2410,0
20241122,135300,36795940,2410,2410,2410,2410,0
20241122,135200,36795940,2410,2410,2410,2410,0
20241122,135100,36795940,2410,2410,2410,2410,0
20241122,135000,36795940,2410,2410,2410,2410,0
20241122,134900,36795940,2410,2410,2410,2410,0
20241122,134800,36795940,2410,2410,2410,2410,0
20241122,134700,36795940,2410,2410,2410,2410,0
20241122,134600,36795940,2410,2410,2410,2410,0
20241122,134500,36795940,2410,2410,2410,2410,0
20241122,134400,36795940,2410,2410,2410,2410,0
20241122,134300,36795940,2410,2410,2410,2410,0
20241122,134200,36795940,2410,2410,2410,2410,0
20241122,134100,36795940,2410,2410,2410,2410,0
20241122,134000,36795940,2410,2410,2410,2410,0
20241122,133900,36795940,2410,2410,2410,2410,0
20241122,133800,36795940,2410,2410,2410,2410,0
20241122,133700,36795940,2410,2410,2410,2410,0
20241122,133600,36795940,2410,2410,2410,2410,0
20241122,133500,36795940,2410,2410,2410,2410,0
20241122,133400,36795940,2410,2410,2410,2410,0
20241122,133300,36795940,2410,2410,2410,2410,0
20241122,133200,36795940,2410,2410,2410,2410,0
20241122,133100,36795940,2410,2410,2410,2410,0
20241122,133000,36795940,2410,2410,2410,2410,0
20241122,132900,36795940,2410,2410,2410,2410,0
20241122,132800,36795940,2410,2410,2410,2410,0
20241122,132700,36795940,2410,2410,2410,2410,0
20241122,132600,36795940,2410,2410,2410,2410,21
20241122,132500,36745330,2415,2415,2415,2415,0
20241122,132400,36745330,2415,2415,2415,2415,0
20241122,132300,36745330,2415,2415,2415,2415,0
20241122,132200,36745330,2415,2415,2415,2415,0
20241122,132100,36745330,2415,2415,2415,2415,0
20241122,132000,36745330,2415,2380,2415,2380,400
20241122,131900,35782230,2380,2380,2380,2380,1
20241122,131800,35779850,2365,2365,2365,2365,0
20241122,131700,35779850,2365,2365,2365,2365,0
20241122,131600,35779850,2365,2370,2370,2365,23
20241122,131500,35725425,2370,2370,2370,2370,0
20241122,131400,35725425,2370,2370,2370,2370,0
20241122,131300,35725425,2370,2370,2370,2370,0
20241122,131200,35725425,2370,2370,2370,2370,0
20241122,131100,35725425,2370,2370,2370,2370,0
20241122,131000,35725425,2370,2370,2370,2370,0
20241122,130900,35725425,2370,2370,2370,2370,0
20241122,130800,35725425,2370,2370,2370,2370,0
20241122,130700,35725425,2370,2370,2370,2370,0
20241122,130600,35725425,2370,2370,2370,2370,0
20241122,130500,35725425,2370,2370,2370,2370,800
20241122,130400,33829425,2360,2360,2360,2360,0
20241122,130300,33829425,2360,2360,2360,2360,0
20241122,130200,33829425,2360,2360,2360,2360,0
20241122,130100,33829425,2360,2360,2360,2360,0
20241122,130000,33829425,2360,2360,2360,2360,295
20241122,125900,33133225,2370,2370,2370,2370,0
20241122,125800,33133225,2370,2370,2370,2370,0
20241122,125700,33133225,2370,2370,2370,2370,0
20241122,125600,33133225,2370,2370,2370,2370,0
20241122,125500,33133225,2370,2370,2370,2370,0
20241122,125400,33133225,2370,2370,2370,2370,0
20241122,125300,33133225,2370,2370,2370,2370,0
20241122,125200,33133225,2370,2370,2370,2370,0
20241122,125100,33133225,2370,2370,2370,2370,0
20241122,125000,33133225,2370,2370,2370,2370,2
20241122,124900,33128485,2360,2360,2360,2360,0
20241122,124800,33128485,2360,2370,2370,2360,544
20241122,124700,31843350,2365,2365,2365,2365,0
20241122,124600,31843350,2365,2365,2365,2365,0
20241122,124500,31843350,2365,2365,2365,2365,0
20241122,124400,31843350,2365,2365,2365,2365,1208
20241122,124300,28986430,2360,2360,2360,2360,0
20241122,124200,28986430,2360,2360,2360,2360,1
20241122,124100,28984070,2365,2365,2365,2365,1
20241122,124000,28981705,2360,2360,2360,2360,0
20241122,123900,28981705,2360,2360,2360,2360,10
20241122,123800,28958105,2360,2360,2360,2360,0
20241122,123700,28958105,2360,2360,2360,2360,0
20241122,123600,28958105,2360,2360,2360,2360,1
20241122,123500,28955745,2365,2365,2365,2365,0
20241122,123400,28955745,2365,2365,2365,2365,0
20241122,123300,28955745,2365,2365,2365,2365,42
20241122,123200,28856415,2365,2365,2365,2365,0
20241122,123100,28856415,2365,2365,2365,2365,242
20241122,123000,28284085,2365,2365,2365,2365,1
20241122,122900,28281720,2370,2370,2370,2370,0
20241122,122800,28281720,2370,2370,2370,2370,0
20241122,122700,28281720,2370,2370,2370,2370,100
20241122,122600,28044720,2370,2370,2370,2370,0
20241122,122500,28044720,2370,2370,2370,2370,1122
20241122,122400,25385580,2365,2365,2365,2365,1
20241122,122300,25383215,2360,2360,2360,2360,0
20241122,122200,25383215,2360,2360,2360,2360,0
20241122,122100,25383215,2360,2360,2360,2360,0
20241122,122000,25383215,2360,2360,2360,2360,161
20241122,121900,25003255,2360,2360,2360,2360,19
20241122,121800,24958415,2365,2365,2365,2365,31
20241122,121700,24885100,2365,2365,2365,2365,0
20241122,121600,24885100,2365,2370,2370,2365,904
20241122,121500,22742630,2370,2370,2370,2370,0
20241122,121400,22742630,2370,2370,2370,2370,0
20241122,121300,22742630,2370,2370,2370,2370,0
20241122,121200,22742630,2370,2370,2370,2370,1
20241122,121100,22740260,2375,2375,2375,2375,0
20241122,121000,22740260,2375,2375,2375,2375,0
20241122,120900,22740260,2375,2375,2375,2375,0
20241122,120800,22740260,2375,2375,2375,2375,91
20241122,120700,22524135,2375,2375,2375,2375,47
20241122,120600,22412510,2375,2375,2375,2375,1
20241122,120500,22410135,2390,2375,2390,2375,19
20241122,120400,22364995,2375,2375,2375,2375,0
20241122,120300,22364995,2375,2370,2375,2370,11
20241122,120200,22338920,2375,2375,2375,2375,1
20241122,120100,22336545,2370,2370,2370,2370,0
20241122,120000,22336545,2370,2370,2370,2370,1
20241122,115900,22334175,2400,2400,2400,2400,0
20241122,115800,22334175,2400,2400,2400,2400,0
20241122,115700,22334175,2400,2400,2400,2400,0
20241122,115600,22334175,2400,2400,2400,2400,1
20241122,115500,22331775,2390,2390,2390,2390,0
20241122,115400,22331775,2390,2370,2390,2370,2
20241122,115300,22327015,2400,2400,2400,2400,0
20241122,115200,22327015,2400,2400,2400,2400,0
20241122,115100,22327015,2400,2400,2400,2400,0
20241122,115000,22327015,2400,2400,2400,2400,0
20241122,114900,22327015,2400,2400,2400,2400,0
20241122,114800,22327015,2400,2375,2400,2375,2
20241122,114700,22322240,2380,2380,2380,2380,0
20241122,114600,22322240,2380,2380,2380,2380,500
20241122,114500,21132240,2400,2400,2400,2400,0
20241122,114400,21132240,2400,2400,2400,2400,1
20241122,114300,21129840,2380,2380,2380,2380,0
20241122,114200,21129840,2380,2380,2380,2380,1
20241122,114100,21127460,2395,2395,2395,2395,0
20241122,114000,21127460,2395,2395,2395,2395,1
20241122,113900,21125065,2370,2370,2370,2370,0
20241122,113800,21125065,2370,2390,2390,2370,2080
20241122,113700,16166625,2390,2390,2390,2390,0
20241122,113600,16166625,2390,2390,2390,2390,1
20241122,113500,16164235,2410,2410,2410,2410,0
20241122,113400,16164235,2410,2410,2410,2410,0
20241122,113300,16164235,2410,2410,2410,2410,1
20241122,113200,16161825,2390,2390,2390,2390,0
20241122,113100,16161825,2390,2390,2390,2390,0
20241122,113000,16161825,2390,2400,2415,2390,1001
20241122,112900,13749785,2400,2400,2400,2400,1
20241122,112800,13747385,2385,2385,2385,2385,0
20241122,112700,13747385,2385,2385,2385,2385,0
20241122,112600,13747385,2385,2385,2385,2385,0
20241122,112500,13747385,2385,2385,2385,2385,0
20241122,112400,13747385,2385,2385,2385,2385,1
20241122,112300,13745000,2400,2400,2400,2400,0
20241122,112200,13745000,2400,2400,2400,2400,3
20241122,112100,13737800,2400,2400,2400,2400,1
20241122,112000,13735400,2385,2385,2385,2385,0
20241122,111900,13735400,2385,2385,2385,2385,0
20241122,111800,13735400,2385,2385,2385,2385,1
20241122,111700,13733015,2400,2400,2400,2400,0
20241122,111600,13733015,2400,2400,2400,2400,0
20241122,111500,13733015,2400,2400,2400,2400,0
20241122,111400,13733015,2400,2400,2400,2400,0
20241122,111300,13733015,2400,2400,2400,2400,0
20241122,111200,13733015,2400,2390,2400,2390,2
20241122,111100,13728225,2400,2400,2400,2400,0
20241122,111000,13728225,2400,2400,2400,2400,0
20241122,110900,13728225,2400,2400,2400,2400,0
20241122,110800,13728225,2400,2400,2400,2400,0
20241122,110700,13728225,2400,2400,2400,2400,1
20241122,110600,13725825,2385,2385,2385,2385,1
20241122,110500,13723440,2385,2385,2385,2385,0
20241122,110400,13723440,2385,2385,2385,2385,0
20241122,110300,13723440,2385,2385,2385,2385,0
20241122,110200,13723440,2385,2385,2385,2385,0
20241122,110100,13723440,2385,2385,2385,2385,0
20241122,110000,13723440,2385,2385,2385,2385,1
20241122,105900,13721055,2400,2400,2400,2400,0
20241122,105800,13721055,2400,2400,2400,2400,0
20241122,105700,13721055,2400,2400,2400,2400,1
20241122,105600,13718655,2390,2390,2390,2390,0
20241122,105500,13718655,2390,2390,2390,2390,0
20241122,105400,13718655,2390,2390,2390,2390,1
20241122,105300,13716265,2405,2405,2405,2405,1
20241122,105200,13713860,2385,2385,2385,2385,0
20241122,105100,13713860,2385,2385,2385,2385,52
20241122,105000,13589840,2385,2385,2385,2385,134
20241122,104900,13270250,2380,2380,2380,2380,0
20241122,104800,13270250,2380,2385,2385,2380,59
20241122,104700,13129755,2405,2405,2405,2405,1
20241122,104600,13127350,2385,2385,2385,2385,4
20241122,104500,13117810,2385,2385,2385,2385,845
20241122,104400,11102485,2380,2380,2380,2380,0
20241122,104300,11102485,2380,2380,2380,2380,0
20241122,104200,11102485,2380,2380,2380,2380,1
20241122,104100,11100105,2385,2385,2385,2385,0
20241122,104000,11100105,2385,2385,2385,2385,197
20241122,103900,10630260,2385,2405,2405,2385,2287
20241122,103800,5169150,2390,2390,2390,2390,0
20241122,103700,5169150,2390,2390,2390,2390,0
20241122,103600,5169150,2390,2390,2390,2390,1
20241122,103500,5166760,2405,2405,2405,2405,0
20241122,103400,5166760,2405,2405,2405,2405,0
20241122,103300,5166760,2405,2405,2405,2405,0
20241122,103200,5166760,2405,2405,2405,2405,0
20241122,103100,5166760,2405,2405,2405,2405,1
20241122,103000,5164355,2390,2390,2390,2390,1
20241122,102900,5161965,2405,2405,2405,2405,0
20241122,102800,5161965,2405,2405,2405,2405,1
20241122,102700,5159560,2390,2390,2390,2390,0
20241122,102600,5159560,2390,2390,2390,2390,0
20241122,102500,5159560,2390,2390,2390,2390,0
20241122,102400,5159560,2390,2390,2390,2390,1
20241122,102300,5157170,2405,2405,2405,2405,0
20241122,102200,5157170,2405,2405,2405,2405,0
20241122,102100,5157170,2405,2405,2405,2405,0
20241122,102000,5157170,2405,2405,2405,2405,0
20241122,101900,5157170,2405,2405,2405,2405,0
20241122,101800,5157170,2405,2390,2405,2390,2
20241122,101700,5152375,2405,2405,2405,2405,0
20241122,101600,5152375,2405,2405,2405,2405,0
20241122,101500,5152375,2405,2405,2405,2405,0
20241122,101400,5152375,2405,2405,2405,2405,100
20241122,101300,4911875,2385,2385,2385,2385,0
20241122,101200,4911875,2385,2385,2385,2385,1
20241122,101100,4909490,2385,2400,2400,2385,950
20241122,101000,2639920,2405,2405,2405,2405,0
20241122,100900,2639920,2405,2405,2405,2405,15
20241122,100800,2603845,2405,2405,2405,2405,0
20241122,100700,2603845,2405,2405,2405,2405,0
20241122,100600,2603845,2405,2400,2405,2400,41
20241122,100500,2505245,2400,2400,2400,2400,0
20241122,100400,2505245,2400,2400,2400,2400,0
20241122,100300,2505245,2400,2400,2400,2400,0
20241122,100200,2505245,2400,2400,2400,2400,0
20241122,100100,2505245,2400,2400,2400,2400,0
20241122,100000,2505245,2400,2400,2400,2400,1
20241122,095900,2502845,2400,2400,2400,2400,0
20241122,095800,2502845,2400,2400,2400,2400,0
20241122,095700,2502845,2400,2400,2400,2400,0
20241122,095600,2502845,2400,2400,2400,2400,0
20241122,095500,2502845,2400,2400,2400,2400,0
20241122,095400,2502845,2400,2400,2400,2400,368
20241122,095300,1619645,2400,2400,2400,2400,0
20241122,095200,1619645,2400,2400,2400,2400,0
20241122,095100,1619645,2400,2400,2400,2400,0
20241122,095000,1619645,2400,2400,2400,2400,0
20241122,094900,1619645,2400,2400,2400,2400,0
20241122,094800,1619645,2400,2400,2400,2400,0
20241122,094700,1619645,2400,2400,2400,2400,0
20241122,094600,1619645,2400,2400,2400,2400,0
20241122,094500,1619645,2400,2400,2400,2400,0
20241122,094400,1619645,2400,2400,2400,2400,0
20241122,094300,1619645,2400,2400,2400,2400,0
20241122,094200,1619645,2400,2400,2400,2400,0
20241122,094100,1619645,2400,2400,2400,2400,0
20241122,094000,1619645,2400,2400,2400,2400,0
20241122,093900,1619645,2400,2400,2400,2400,0
20241122,093800,1619645,2400,2400,2400,2400,0
20241122,093700,1619645,2400,2400,2400,2400,0
20241122,093600,1619645,2400,2400,2400,2400,1
20241122,093500,1617245,2400,2400,2400,2400,1
20241122,093400,1614845,2400,2400,2400,2400,0
20241122,093300,1614845,2400,2400,2400,2400,0
20241122,093200,1614845,2400,2400,2400,2400,0
20241122,093100,1614845,2400,2400,2400,2400,0
20241122,093000,1614845,2400,2400,2400,2400,30
20241122,092900,1542845,2400,2400,2400,2400,0
20241122,092800,1542845,2400,2400,2400,2400,100
20241122,092700,1302845,2400,2400,2400,2400,0
20241122,092600,1302845,2400,2400,2400,2400,0
20241122,092500,1302845,2400,2400,2400,2400,1
20241122,092400,1300445,2390,2390,2390,2390,0
20241122,092300,1300445,2390,2390,2390,2390,0
20241122,092200,1300445,2390,2390,2390,2390,0
20241122,092100,1300445,2390,2390,2390,2390,0
20241122,092000,1300445,2390,2390,2390,2390,0
20241122,091900,1300445,2390,2390,2390,2390,0
20241122,091800,1300445,2390,2390,2390,2390,0
20241122,091700,1300445,2390,2390,2390,2390,0
20241122,091600,1300445,2390,2395,2395,2390,20
20241122,091500,1252605,2395,2395,2395,2395,0
20241122,091400,1252605,2395,2395,2395,2395,0
20241122,091300,1252605,2395,2395,2395,2395,112
20241122,091200,984365,2395,2395,2395,2395,0
20241122,091100,984365,2395,2395,2395,2395,0
20241122,091000,984365,2395,2395,2395,2395,0
20241122,090900,984365,2395,2395,2395,2395,0
20241122,090800,984365,2395,2395,2395,2395,0
20241122,090700,984365,2395,2395,2395,2395,0
20241122,090600,984365,2395,2390,2395,2390,200
20241122,090500,506145,2385,2385,2385,2385,0
20241122,090400,506145,2385,2385,2385,2385,34
20241122,090300,425055,2385,2385,2385,2385,3
20241122,090200,417900,2385,2385,2385,2385,0
20241122,090100,417900,2385,2385,2385,2385,0
20241122,090000,417900,2385,2385,2385,2385,140