KissMeData/048870/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,192000,170656325,2700,2700,2700,2700,3467
20231122,191900,170656325,2700,2700,2700,2700,0
20231122,191800,170656325,2700,2700,2700,2700,0
20231122,191700,170656325,2700,2700,2700,2700,0
20231122,191600,170656325,2700,2700,2700,2700,0
20231122,191500,170656325,2700,2700,2700,2700,0
20231122,191400,170656325,2700,2700,2700,2700,0
20231122,191300,170656325,2700,2700,2700,2700,0
20231122,191200,170656325,2700,2700,2700,2700,0
20231122,191100,170656325,2700,2700,2700,2700,0
20231122,191000,170656325,2700,2700,2700,2700,0
20231122,190900,170656325,2700,2700,2700,2700,0
20231122,190800,170656325,2700,2700,2700,2700,0
20231122,190700,170656325,2700,2700,2700,2700,0
20231122,190600,170656325,2700,2700,2700,2700,0
20231122,190500,170656325,2700,2700,2700,2700,0
20231122,190400,170656325,2700,2700,2700,2700,0
20231122,190300,170656325,2700,2700,2700,2700,0
20231122,190200,170656325,2700,2700,2700,2700,0
20231122,190100,170656325,2700,2700,2700,2700,0
20231122,190000,170656325,2700,2700,2700,2700,0
20231122,185900,170656325,2700,2700,2700,2700,0
20231122,185800,170656325,2700,2700,2700,2700,0
20231122,185700,170656325,2700,2700,2700,2700,0
20231122,185600,170656325,2700,2700,2700,2700,0
20231122,185500,170656325,2700,2700,2700,2700,0
20231122,185400,170656325,2700,2700,2700,2700,0
20231122,185300,170656325,2700,2700,2700,2700,0
20231122,185200,170656325,2700,2700,2700,2700,0
20231122,185100,170656325,2700,2700,2700,2700,0
20231122,185000,170656325,2700,2700,2700,2700,3467
20231122,184900,170656325,2700,2700,2700,2700,0
20231122,184800,170656325,2700,2700,2700,2700,0
20231122,184700,170656325,2700,2700,2700,2700,0
20231122,184600,170656325,2700,2700,2700,2700,0
20231122,184500,170656325,2700,2700,2700,2700,0
20231122,184400,170656325,2700,2700,2700,2700,0
20231122,184300,170656325,2700,2700,2700,2700,0
20231122,184200,170656325,2700,2700,2700,2700,0
20231122,184100,170656325,2700,2700,2700,2700,0
20231122,184000,170656325,2700,2700,2700,2700,0
20231122,183900,170656325,2700,2700,2700,2700,0
20231122,183800,170656325,2700,2700,2700,2700,0
20231122,183700,170656325,2700,2700,2700,2700,0
20231122,183600,170656325,2700,2700,2700,2700,0
20231122,183500,170656325,2700,2700,2700,2700,0
20231122,183400,170656325,2700,2700,2700,2700,0
20231122,183300,170656325,2700,2700,2700,2700,0
20231122,183200,170656325,2700,2700,2700,2700,0
20231122,183100,170656325,2700,2700,2700,2700,0
20231122,183000,170656325,2700,2700,2700,2700,0
20231122,182900,170656325,2700,2700,2700,2700,0
20231122,182800,170656325,2700,2700,2700,2700,0
20231122,182700,170656325,2700,2700,2700,2700,0
20231122,182600,170656325,2700,2700,2700,2700,0
20231122,182500,170656325,2700,2700,2700,2700,0
20231122,182400,170656325,2700,2700,2700,2700,0
20231122,182300,170656325,2700,2700,2700,2700,0
20231122,182200,170656325,2700,2700,2700,2700,0
20231122,182100,170656325,2700,2700,2700,2700,0
20231122,182000,170656325,2700,2700,2700,2700,3467
20231122,181900,170656325,2700,2700,2700,2700,0
20231122,181800,170656325,2700,2700,2700,2700,0
20231122,181700,170656325,2700,2700,2700,2700,0
20231122,181600,170656325,2700,2700,2700,2700,0
20231122,181500,170656325,2700,2700,2700,2700,0
20231122,181400,170656325,2700,2700,2700,2700,0
20231122,181300,170656325,2700,2700,2700,2700,0
20231122,181200,170656325,2700,2700,2700,2700,0
20231122,181100,170656325,2700,2700,2700,2700,0
20231122,181000,170656325,2700,2700,2700,2700,0
20231122,180900,170656325,2700,2700,2700,2700,0
20231122,180800,170656325,2700,2700,2700,2700,0
20231122,180700,170656325,2700,2700,2700,2700,0
20231122,180600,170656325,2700,2700,2700,2700,0
20231122,180500,170656325,2700,2700,2700,2700,0
20231122,180400,170656325,2700,2700,2700,2700,0
20231122,180300,170656325,2700,2700,2700,2700,0
20231122,180200,170656325,2700,2700,2700,2700,0
20231122,180100,170656325,2700,2700,2700,2700,0
20231122,180000,170656325,2700,2700,2700,2700,0
20231122,175900,170656325,2700,2700,2700,2700,0
20231122,175800,170656325,2700,2700,2700,2700,0
20231122,175700,170656325,2700,2700,2700,2700,0
20231122,175600,170656325,2700,2700,2700,2700,0
20231122,175500,170656325,2700,2700,2700,2700,0
20231122,175400,170656325,2700,2700,2700,2700,0
20231122,175300,170656325,2700,2700,2700,2700,0
20231122,175200,170656325,2700,2700,2700,2700,0
20231122,175100,170656325,2700,2700,2700,2700,0
20231122,175000,170656325,2700,2700,2700,2700,3467
20231122,174900,170656325,2700,2700,2700,2700,0
20231122,174800,170656325,2700,2700,2700,2700,0
20231122,174700,170656325,2700,2700,2700,2700,0
20231122,174600,170656325,2700,2700,2700,2700,0
20231122,174500,170656325,2700,2700,2700,2700,0
20231122,174400,170656325,2700,2700,2700,2700,0
20231122,174300,170656325,2700,2700,2700,2700,0
20231122,174200,170656325,2700,2700,2700,2700,0
20231122,174100,170656325,2700,2700,2700,2700,0
20231122,174000,170656325,2700,2700,2700,2700,0
20231122,173900,170656325,2700,2700,2700,2700,0
20231122,173800,170656325,2700,2700,2700,2700,0
20231122,173700,170656325,2700,2700,2700,2700,0
20231122,173600,170656325,2700,2700,2700,2700,0
20231122,173500,170656325,2700,2700,2700,2700,0
20231122,173400,170656325,2700,2700,2700,2700,0
20231122,173300,170656325,2700,2700,2700,2700,0
20231122,173200,170656325,2700,2700,2700,2700,0
20231122,173100,170656325,2700,2700,2700,2700,0
20231122,173000,170656325,2700,2700,2700,2700,0
20231122,172900,170656325,2700,2700,2700,2700,0
20231122,172800,170656325,2700,2700,2700,2700,0
20231122,172700,170656325,2700,2700,2700,2700,0
20231122,172600,170656325,2700,2700,2700,2700,0
20231122,172500,170656325,2700,2700,2700,2700,0
20231122,172400,170656325,2700,2700,2700,2700,0
20231122,172300,170656325,2700,2700,2700,2700,0
20231122,172200,170656325,2700,2700,2700,2700,0
20231122,172100,170656325,2700,2700,2700,2700,0
20231122,172000,170656325,2700,2700,2700,2700,3467
20231122,171900,170656325,2700,2700,2700,2700,0
20231122,171800,170656325,2700,2700,2700,2700,0
20231122,171700,170656325,2700,2700,2700,2700,0
20231122,171600,170656325,2700,2700,2700,2700,0
20231122,171500,170656325,2700,2700,2700,2700,0
20231122,171400,170656325,2700,2700,2700,2700,0
20231122,171300,170656325,2700,2700,2700,2700,0
20231122,171200,170656325,2700,2700,2700,2700,0
20231122,171100,170656325,2700,2700,2700,2700,0
20231122,171000,170656325,2700,2700,2700,2700,0
20231122,170900,170656325,2700,2700,2700,2700,0
20231122,170800,170656325,2700,2700,2700,2700,0
20231122,170700,170656325,2700,2700,2700,2700,0
20231122,170600,170656325,2700,2700,2700,2700,0
20231122,170500,170656325,2700,2700,2700,2700,0
20231122,170400,170656325,2700,2700,2700,2700,0
20231122,170300,170656325,2700,2700,2700,2700,0
20231122,170200,170656325,2700,2700,2700,2700,0
20231122,170100,170656325,2700,2700,2700,2700,0
20231122,170000,170656325,2700,2700,2700,2700,0
20231122,165900,170656325,2700,2700,2700,2700,0
20231122,165800,170656325,2700,2700,2700,2700,0
20231122,165700,170656325,2700,2700,2700,2700,0
20231122,165600,170656325,2700,2700,2700,2700,0
20231122,165500,170656325,2700,2700,2700,2700,0
20231122,165400,170656325,2700,2700,2700,2700,0
20231122,165300,170656325,2700,2700,2700,2700,0
20231122,165200,170656325,2700,2700,2700,2700,0
20231122,165100,170656325,2700,2700,2700,2700,0
20231122,165000,170656325,2700,2700,2700,2700,3467
20231122,164900,170656325,2700,2700,2700,2700,0
20231122,164800,170656325,2700,2700,2700,2700,0
20231122,164700,170656325,2700,2700,2700,2700,0
20231122,164600,170656325,2700,2700,2700,2700,0
20231122,164500,170656325,2700,2700,2700,2700,0
20231122,164400,170656325,2700,2700,2700,2700,0
20231122,164300,170656325,2700,2700,2700,2700,0
20231122,164200,170656325,2700,2700,2700,2700,0
20231122,164100,170656325,2700,2700,2700,2700,0
20231122,164000,170656325,2700,2700,2700,2700,0
20231122,163900,170656325,2700,2700,2700,2700,0
20231122,163800,170656325,2700,2700,2700,2700,0
20231122,163700,170656325,2700,2700,2700,2700,0
20231122,163600,170656325,2700,2700,2700,2700,0
20231122,163500,170656325,2700,2700,2700,2700,0
20231122,163400,170656325,2700,2700,2700,2700,0
20231122,163300,170656325,2700,2700,2700,2700,0
20231122,163200,170656325,2700,2700,2700,2700,0
20231122,163100,170656325,2700,2700,2700,2700,0
20231122,163000,170656325,2700,2700,2700,2700,0
20231122,162900,170656325,2700,2700,2700,2700,0
20231122,162800,170656325,2700,2700,2700,2700,0
20231122,162700,170656325,2700,2700,2700,2700,0
20231122,162600,170656325,2700,2700,2700,2700,0
20231122,162500,170656325,2700,2700,2700,2700,0
20231122,162400,170656325,2700,2700,2700,2700,0
20231122,162300,170656325,2700,2700,2700,2700,0
20231122,162200,170656325,2700,2700,2700,2700,0
20231122,162100,170656325,2700,2700,2700,2700,0
20231122,162000,170656325,2700,2700,2700,2700,3467
20231122,161900,170656325,2700,2700,2700,2700,0
20231122,161800,170656325,2700,2700,2700,2700,0
20231122,161700,170656325,2700,2700,2700,2700,0
20231122,161600,170656325,2700,2700,2700,2700,0
20231122,161500,170656325,2700,2700,2700,2700,0
20231122,161400,170656325,2700,2700,2700,2700,0
20231122,161300,170656325,2700,2700,2700,2700,0
20231122,161200,170656325,2700,2700,2700,2700,0
20231122,161100,170656325,2700,2700,2700,2700,0
20231122,161000,170656325,2700,2700,2700,2700,0
20231122,160900,170656325,2700,2700,2700,2700,0
20231122,160800,170656325,2700,2700,2700,2700,0
20231122,160700,170656325,2700,2700,2700,2700,0
20231122,160600,170656325,2700,2700,2700,2700,0
20231122,160500,170656325,2700,2700,2700,2700,0
20231122,160400,170656325,2700,2700,2700,2700,0
20231122,160300,170656325,2700,2700,2700,2700,0
20231122,160200,170656325,2700,2700,2700,2700,0
20231122,160100,170656325,2700,2700,2700,2700,0
20231122,160000,170656325,2700,2700,2700,2700,0
20231122,155900,170656325,2700,2700,2700,2700,0
20231122,155800,170656325,2700,2700,2700,2700,0
20231122,155700,170656325,2700,2700,2700,2700,0
20231122,155600,170656325,2700,2700,2700,2700,0
20231122,155500,170656325,2700,2700,2700,2700,0
20231122,155400,170656325,2700,2700,2700,2700,0
20231122,155300,170656325,2700,2700,2700,2700,0
20231122,155200,170656325,2700,2700,2700,2700,0
20231122,155100,170656325,2700,2700,2700,2700,0
20231122,155000,170656325,2700,2700,2700,2700,3467
20231122,154900,170656325,2700,2700,2700,2700,0
20231122,154800,170656325,2700,2700,2700,2700,0
20231122,154700,170656325,2700,2700,2700,2700,0
20231122,154600,170656325,2700,2700,2700,2700,0
20231122,154500,170656325,2700,2700,2700,2700,0
20231122,154400,170656325,2700,2700,2700,2700,0
20231122,154300,170656325,2700,2700,2700,2700,0
20231122,154200,170656325,2700,2700,2700,2700,0
20231122,154100,170656325,2700,2700,2700,2700,0
20231122,154000,170656325,2700,2700,2700,2700,0
20231122,153900,170656325,2700,2700,2700,2700,0
20231122,153800,170656325,2700,2700,2700,2700,0
20231122,153700,170656325,2700,2700,2700,2700,0
20231122,153600,170656325,2700,2700,2700,2700,0
20231122,153500,170656325,2700,2700,2700,2700,0
20231122,153400,170656325,2700,2700,2700,2700,0
20231122,153300,170656325,2700,2700,2700,2700,0
20231122,153200,170656325,2700,2700,2700,2700,0
20231122,153100,170656325,2700,2700,2700,2700,0
20231122,153000,170656325,2700,2700,2700,2700,3467
20231122,152900,161295425,2690,2690,2690,2690,0
20231122,152800,161295425,2690,2690,2690,2690,0
20231122,152700,161295425,2690,2690,2690,2690,0
20231122,152600,161295425,2690,2690,2690,2690,0
20231122,152500,161295425,2690,2690,2690,2690,0
20231122,152400,161295425,2690,2690,2690,2690,0
20231122,152300,161295425,2690,2690,2690,2690,0
20231122,152200,161295425,2690,2690,2690,2690,0
20231122,152100,161295425,2690,2690,2690,2690,0
20231122,152000,161295425,2690,2690,2690,2690,0
20231122,151900,161295425,2690,2680,2690,2670,1069
20231122,151800,158440105,2685,2680,2685,2680,1000
20231122,151700,155755110,2685,2685,2685,2685,0
20231122,151600,155755110,2685,2680,2685,2680,34
20231122,151500,155663825,2685,2685,2685,2685,0
20231122,151400,155663825,2685,2685,2685,2685,0
20231122,151300,155663825,2685,2680,2685,2680,110
20231122,151200,155368990,2680,2680,2680,2680,0
20231122,151100,155368990,2680,2680,2680,2680,0
20231122,151000,155368990,2680,2680,2680,2680,0
20231122,150900,155368990,2680,2680,2680,2680,0
20231122,150800,155368990,2680,2680,2680,2680,0
20231122,150700,155368990,2680,2680,2680,2680,1
20231122,150600,155366310,2680,2680,2680,2680,8
20231122,150500,155344870,2680,2680,2680,2680,200
20231122,150400,154808870,2680,2680,2680,2680,20
20231122,150300,154755270,2680,2680,2680,2680,1260
20231122,150200,151378470,2680,2680,2680,2680,0
20231122,150100,151378470,2680,2680,2680,2680,0
20231122,150000,151378470,2680,2680,2680,2680,16
20231122,145900,151335590,2670,2670,2670,2670,0
20231122,145800,151335590,2670,2665,2670,2665,189
20231122,145700,150831075,2665,2665,2665,2665,0
20231122,145600,150831075,2665,2665,2665,2665,629
20231122,145500,149154790,2675,2675,2675,2675,0
20231122,145400,149154790,2675,2675,2675,2665,863
20231122,145300,146854825,2675,2665,2675,2665,1054
20231122,145200,144045895,2680,2680,2680,2680,0
20231122,145100,144045895,2680,2680,2680,2680,0
20231122,145000,144045895,2680,2680,2680,2680,0
20231122,144900,144045895,2680,2680,2680,2680,0
20231122,144800,144045895,2680,2680,2680,2680,0
20231122,144700,144045895,2680,2680,2680,2680,0
20231122,144600,144045895,2680,2680,2680,2680,0
20231122,144500,144045895,2680,2675,2680,2675,4
20231122,144400,144035180,2680,2680,2680,2680,0
20231122,144300,144035180,2680,2680,2680,2680,0
20231122,144200,144035180,2680,2680,2680,2680,16
20231122,144100,143992300,2670,2670,2670,2670,2160
20231122,144000,138225100,2680,2680,2680,2680,0
20231122,143900,138225100,2680,2680,2680,2680,0
20231122,143800,138225100,2680,2680,2680,2680,0
20231122,143700,138225100,2680,2680,2680,2680,2
20231122,143600,138219740,2670,2670,2670,2670,0
20231122,143500,138219740,2670,2685,2685,2670,500
20231122,143400,136882740,2700,2700,2700,2700,0
20231122,143300,136882740,2700,2700,2700,2700,0
20231122,143200,136882740,2700,2700,2700,2700,0
20231122,143100,136882740,2700,2700,2700,2700,0
20231122,143000,136882740,2700,2700,2700,2700,0
20231122,142900,136882740,2700,2700,2700,2700,4
20231122,142800,136871940,2700,2700,2700,2700,0
20231122,142700,136871940,2700,2700,2700,2700,0
20231122,142600,136871940,2700,2700,2700,2700,0
20231122,142500,136871940,2700,2700,2700,2700,18
20231122,142400,136823340,2695,2695,2695,2695,10
20231122,142300,136796390,2700,2700,2700,2700,0
20231122,142200,136796390,2700,2700,2700,2700,0
20231122,142100,136796390,2700,2700,2700,2700,0
20231122,142000,136796390,2700,2700,2700,2700,0
20231122,141900,136796390,2700,2700,2700,2700,0
20231122,141800,136796390,2700,2680,2700,2680,204
20231122,141700,136249410,2680,2680,2680,2680,19
20231122,141600,136198490,2680,2680,2680,2680,0
20231122,141500,136198490,2680,2680,2680,2680,0
20231122,141400,136198490,2680,2680,2680,2680,0
20231122,141300,136198490,2680,2680,2680,2680,1
20231122,141200,136195810,2665,2665,2665,2665,150
20231122,141100,135796060,2680,2680,2680,2680,0
20231122,141000,135796060,2680,2680,2680,2680,0
20231122,140900,135796060,2680,2680,2680,2680,17
20231122,140800,135750500,2665,2665,2665,2665,96
20231122,140700,135494660,2680,2680,2680,2680,2
20231122,140600,135489300,2680,2680,2680,2680,0
20231122,140500,135489300,2680,2665,2680,2665,542
20231122,140400,134042550,2670,2670,2670,2670,69
20231122,140300,133858320,2680,2680,2680,2680,0
20231122,140200,133858320,2680,2680,2680,2680,0
20231122,140100,133858320,2680,2680,2680,2680,0
20231122,140000,133858320,2680,2680,2680,2680,10
20231122,135900,133831520,2665,2670,2670,2665,112
20231122,135800,133533015,2680,2680,2680,2680,0
20231122,135700,133533015,2680,2680,2680,2680,0
20231122,135600,133533015,2680,2665,2680,2665,73
20231122,135500,133338170,2680,2680,2680,2680,0
20231122,135400,133338170,2680,2680,2680,2680,0
20231122,135300,133338170,2680,2680,2680,2680,0
20231122,135200,133338170,2680,2680,2680,2680,11
20231122,135100,133308690,2675,2680,2680,2675,742
20231122,135000,131320730,2680,2680,2680,2680,0
20231122,134900,131320730,2680,2680,2680,2680,416
20231122,134800,130205850,2670,2670,2670,2665,3656
20231122,134700,120462550,2695,2695,2695,2695,0
20231122,134600,120462550,2695,2695,2695,2695,0
20231122,134500,120462550,2695,2675,2695,2675,96
20231122,134400,120205450,2675,2675,2675,2675,0
20231122,134300,120205450,2675,2670,2685,2670,1360
20231122,134200,116570900,2670,2670,2670,2670,2000
20231122,134100,111230900,2675,2670,2675,2670,1289
20231122,134000,107789260,2675,2675,2675,2675,67
20231122,133900,107610035,2690,2675,2690,2670,994
20231122,133800,104955815,2670,2670,2670,2670,0
20231122,133700,104955815,2670,2680,2680,2670,444
20231122,133600,103770030,2685,2685,2685,2670,1382
20231122,133500,100073180,2685,2685,2685,2685,0
20231122,133400,100073180,2685,2690,2690,2685,1799
20231122,133300,95242755,2690,2690,2690,2690,389
20231122,133200,94196345,2700,2700,2700,2700,0
20231122,133100,94196345,2700,2700,2700,2700,0
20231122,133000,94196345,2700,2700,2700,2700,0
20231122,132900,94196345,2700,2700,2700,2700,200
20231122,132800,93656345,2700,2700,2700,2700,0
20231122,132700,93656345,2700,2700,2700,2700,0
20231122,132600,93656345,2700,2700,2700,2700,0
20231122,132500,93656345,2700,2700,2700,2700,0
20231122,132400,93656345,2700,2700,2700,2700,0
20231122,132300,93656345,2700,2700,2700,2700,0
20231122,132200,93656345,2700,2700,2700,2700,0
20231122,132100,93656345,2700,2700,2700,2700,0
20231122,132000,93656345,2700,2700,2700,2700,0
20231122,131900,93656345,2700,2700,2700,2700,0
20231122,131800,93656345,2700,2700,2700,2700,0
20231122,131700,93656345,2700,2700,2700,2700,0
20231122,131600,93656345,2700,2700,2700,2700,0
20231122,131500,93656345,2700,2700,2700,2700,0
20231122,131400,93656345,2700,2700,2700,2700,0
20231122,131300,93656345,2700,2700,2700,2700,9
20231122,131200,93632045,2700,2700,2700,2700,0
20231122,131100,93632045,2700,2700,2700,2700,0
20231122,131000,93632045,2700,2700,2700,2700,0
20231122,130900,93632045,2700,2700,2700,2700,0
20231122,130800,93632045,2700,2700,2700,2700,9
20231122,130700,93607745,2705,2705,2705,2705,0
20231122,130600,93607745,2705,2705,2705,2705,0
20231122,130500,93607745,2705,2705,2705,2705,0
20231122,130400,93607745,2705,2705,2705,2705,0
20231122,130300,93607745,2705,2705,2705,2705,300
20231122,130200,92796245,2705,2705,2705,2705,192
20231122,130100,92276885,2705,2705,2705,2705,0
20231122,130000,92276885,2705,2705,2705,2705,0
20231122,125900,92276885,2705,2705,2705,2705,8
20231122,125800,92255245,2690,2690,2690,2690,0
20231122,125700,92255245,2690,2690,2690,2690,0
20231122,125600,92255245,2690,2690,2690,2690,178
20231122,125500,91776425,2680,2680,2680,2680,0
20231122,125400,91776425,2680,2705,2705,2680,250
20231122,125300,91104400,2705,2705,2705,2705,0
20231122,125200,91104400,2705,2705,2705,2705,0
20231122,125100,91104400,2705,2705,2705,2705,0
20231122,125000,91104400,2705,2700,2705,2700,44
20231122,124900,90985580,2700,2700,2700,2700,0
20231122,124800,90985580,2700,2700,2700,2700,0
20231122,124700,90985580,2700,2700,2700,2700,5
20231122,124600,90972080,2700,2700,2700,2700,0
20231122,124500,90972080,2700,2700,2700,2700,0
20231122,124400,90972080,2700,2700,2700,2700,0
20231122,124300,90972080,2700,2700,2700,2700,0
20231122,124200,90972080,2700,2700,2700,2700,0
20231122,124100,90972080,2700,2700,2700,2700,0
20231122,124000,90972080,2700,2700,2700,2700,0
20231122,123900,90972080,2700,2700,2700,2700,41
20231122,123800,90861380,2705,2705,2705,2705,0
20231122,123700,90861380,2705,2705,2705,2705,0
20231122,123600,90861380,2705,2705,2705,2705,0
20231122,123500,90861380,2705,2705,2705,2705,3
20231122,123400,90853265,2705,2705,2705,2705,16
20231122,123300,90809985,2700,2700,2700,2700,835
20231122,123200,88555485,2695,2695,2695,2695,0
20231122,123100,88555485,2695,2695,2695,2695,1504
20231122,123000,84502205,2695,2700,2700,2695,1278
20231122,122900,81057980,2700,2700,2700,2700,0
20231122,122800,81057980,2700,2700,2700,2700,0
20231122,122700,81057980,2700,2700,2700,2700,1
20231122,122600,81055280,2700,2700,2700,2700,100
20231122,122500,80785280,2700,2700,2700,2700,6
20231122,122400,80769080,2695,2695,2695,2695,0
20231122,122300,80769080,2695,2695,2695,2695,0
20231122,122200,80769080,2695,2695,2695,2695,0
20231122,122100,80769080,2695,2695,2695,2695,0
20231122,122000,80769080,2695,2695,2695,2695,0
20231122,121900,80769080,2695,2695,2695,2695,169
20231122,121800,80313625,2695,2690,2695,2690,511
20231122,121700,78938980,2695,2695,2695,2695,0
20231122,121600,78938980,2695,2695,2695,2695,0
20231122,121500,78938980,2695,2695,2695,2695,5
20231122,121400,78925505,2695,2695,2695,2695,0
20231122,121300,78925505,2695,2695,2695,2695,0
20231122,121200,78925505,2695,2695,2695,2695,1
20231122,121100,78922810,2690,2690,2690,2690,0
20231122,121000,78922810,2690,2695,2695,2690,413
20231122,120900,77811815,2695,2695,2695,2695,0
20231122,120800,77811815,2695,2695,2695,2695,0
20231122,120700,77811815,2695,2695,2695,2695,0
20231122,120600,77811815,2695,2695,2695,2695,0
20231122,120500,77811815,2695,2695,2695,2695,0
20231122,120400,77811815,2695,2695,2695,2695,9
20231122,120300,77787560,2695,2695,2695,2695,0
20231122,120200,77787560,2695,2695,2695,2695,0
20231122,120100,77787560,2695,2695,2695,2695,0
20231122,120000,77787560,2695,2695,2695,2695,0
20231122,115900,77787560,2695,2695,2695,2695,0
20231122,115800,77787560,2695,2695,2695,2695,0
20231122,115700,77787560,2695,2695,2695,2695,0
20231122,115600,77787560,2695,2695,2695,2695,0
20231122,115500,77787560,2695,2695,2695,2695,0
20231122,115400,77787560,2695,2695,2695,2695,4
20231122,115300,77776780,2690,2690,2690,2690,0
20231122,115200,77776780,2690,2690,2690,2690,0
20231122,115100,77776780,2690,2690,2690,2690,0
20231122,115000,77776780,2690,2690,2690,2690,0
20231122,114900,77776780,2690,2690,2690,2690,31
20231122,114800,77693390,2690,2690,2690,2690,0
20231122,114700,77693390,2690,2690,2690,2690,0
20231122,114600,77693390,2690,2690,2690,2690,0
20231122,114500,77693390,2690,2690,2690,2690,0
20231122,114400,77693390,2690,2690,2690,2690,0
20231122,114300,77693390,2690,2690,2690,2690,0
20231122,114200,77693390,2690,2690,2690,2690,0
20231122,114100,77693390,2690,2690,2690,2690,0
20231122,114000,77693390,2690,2690,2690,2690,808
20231122,113900,75519870,2680,2680,2680,2680,0
20231122,113800,75519870,2680,2680,2680,2680,0
20231122,113700,75519870,2680,2680,2680,2680,0
20231122,113600,75519870,2680,2680,2680,2680,0
20231122,113500,75519870,2680,2680,2680,2680,134
20231122,113400,75160750,2680,2675,2680,2675,894
20231122,113300,72768330,2675,2675,2675,2675,0
20231122,113200,72768330,2675,2680,2680,2675,5057
20231122,113100,59229060,2685,2685,2685,2685,280
20231122,113000,58477260,2685,2690,2690,2685,4720
20231122,112900,45803965,2690,2690,2690,2690,0
20231122,112800,45803965,2690,2690,2690,2690,0
20231122,112700,45803965,2690,2690,2690,2690,0
20231122,112600,45803965,2690,2690,2690,2690,10
20231122,112500,45777065,2695,2695,2695,2695,0
20231122,112400,45777065,2695,2690,2695,2690,2001
20231122,112300,40394370,2690,2690,2690,2690,0
20231122,112200,40394370,2690,2690,2690,2690,1
20231122,112100,40391680,2690,2690,2690,2690,2
20231122,112000,40386300,2690,2690,2690,2690,1
20231122,111900,40383610,2690,2690,2690,2690,0
20231122,111800,40383610,2690,2690,2690,2690,0
20231122,111700,40383610,2690,2690,2690,2690,2
20231122,111600,40378230,2685,2685,2685,2685,265
20231122,111500,39666705,2690,2690,2690,2690,0
20231122,111400,39666705,2690,2690,2690,2690,1144
20231122,111300,36589345,2690,2690,2690,2690,20
20231122,111200,36535545,2690,2690,2690,2690,20
20231122,111100,36481745,2690,2690,2690,2690,0
20231122,111000,36481745,2690,2690,2690,2690,0
20231122,110900,36481745,2690,2690,2690,2690,0
20231122,110800,36481745,2690,2685,2690,2685,15
20231122,110700,36441445,2690,2690,2690,2690,0
20231122,110600,36441445,2690,2690,2690,2690,0
20231122,110500,36441445,2690,2690,2690,2690,0
20231122,110400,36441445,2690,2690,2690,2690,1
20231122,110300,36438755,2690,2690,2690,2690,0
20231122,110200,36438755,2690,2690,2690,2690,0
20231122,110100,36438755,2690,2690,2690,2690,0
20231122,110000,36438755,2690,2690,2690,2690,0
20231122,105900,36438755,2690,2690,2690,2690,0
20231122,105800,36438755,2690,2690,2690,2690,1
20231122,105700,36436065,2695,2695,2695,2695,0
20231122,105600,36436065,2695,2685,2695,2685,41
20231122,105500,36325930,2695,2695,2695,2695,0
20231122,105400,36325930,2695,2695,2695,2695,0
20231122,105300,36325930,2695,2695,2695,2695,0
20231122,105200,36325930,2695,2685,2695,2685,343
20231122,105100,35404885,2695,2695,2695,2695,0
20231122,105000,35404885,2695,2695,2695,2695,0
20231122,104900,35404885,2695,2695,2695,2695,1
20231122,104800,35402190,2695,2690,2695,2690,201
20231122,104700,34861495,2695,2695,2695,2695,0
20231122,104600,34861495,2695,2695,2695,2695,0
20231122,104500,34861495,2695,2695,2695,2695,0
20231122,104400,34861495,2695,2695,2695,2695,30
20231122,104300,34780645,2695,2690,2695,2690,699
20231122,104200,32900330,2685,2685,2685,2685,742
20231122,104100,30908060,2685,2685,2685,2685,0
20231122,104000,30908060,2685,2685,2685,2685,0
20231122,103900,30908060,2685,2685,2685,2685,0
20231122,103800,30908060,2685,2685,2685,2685,0
20231122,103700,30908060,2685,2685,2685,2685,11
20231122,103600,30878525,2685,2685,2685,2685,0
20231122,103500,30878525,2685,2685,2685,2685,0
20231122,103400,30878525,2685,2685,2685,2685,1
20231122,103300,30875840,2685,2685,2685,2685,0
20231122,103200,30875840,2685,2685,2685,2685,21
20231122,103100,30819455,2685,2685,2685,2685,0
20231122,103000,30819455,2685,2685,2685,2685,0
20231122,102900,30819455,2685,2685,2685,2685,2
20231122,102800,30814085,2685,2685,2685,2685,0
20231122,102700,30814085,2685,2685,2685,2685,3
20231122,102600,30806030,2675,2675,2675,2675,20
20231122,102500,30752530,2685,2685,2685,2685,0
20231122,102400,30752530,2685,2685,2685,2685,0
20231122,102300,30752530,2685,2685,2685,2685,0
20231122,102200,30752530,2685,2685,2685,2685,5
20231122,102100,30739105,2680,2680,2680,2680,0
20231122,102000,30739105,2680,2680,2680,2680,621
20231122,101900,29074825,2680,2685,2685,2680,101
20231122,101800,28804140,2680,2685,2685,2680,234
20231122,101700,28175915,2690,2685,2690,2685,5
20231122,101600,28162480,2690,2690,2690,2690,104
20231122,101500,27882720,2690,2690,2690,2690,10
20231122,101400,27855820,2690,2690,2690,2690,0
20231122,101300,27855820,2690,2690,2690,2690,1
20231122,101200,27853130,2690,2690,2690,2690,0
20231122,101100,27853130,2690,2690,2690,2690,0
20231122,101000,27853130,2690,2690,2690,2690,0
20231122,100900,27853130,2690,2690,2690,2690,0
20231122,100800,27853130,2690,2690,2690,2690,0
20231122,100700,27853130,2690,2690,2690,2690,140
20231122,100600,27476530,2690,2690,2690,2690,0
20231122,100500,27476530,2690,2690,2690,2690,0
20231122,100400,27476530,2690,2685,2690,2685,67
20231122,100300,27296630,2685,2685,2685,2685,0
20231122,100200,27296630,2685,2685,2685,2685,0
20231122,100100,27296630,2685,2685,2685,2685,308
20231122,100000,26469650,2690,2690,2690,2690,1
20231122,095900,26466960,2690,2690,2690,2690,0
20231122,095800,26466960,2690,2690,2690,2690,0
20231122,095700,26466960,2690,2690,2690,2690,0
20231122,095600,26466960,2690,2690,2690,2690,0
20231122,095500,26466960,2690,2685,2690,2685,31
20231122,095400,26383695,2695,2695,2695,2695,0
20231122,095300,26383695,2695,2695,2695,2695,0
20231122,095200,26383695,2695,2695,2695,2695,0
20231122,095100,26383695,2695,2695,2695,2695,0
20231122,095000,26383695,2695,2695,2695,2695,0
20231122,094900,26383695,2695,2695,2695,2695,0
20231122,094800,26383695,2695,2695,2695,2695,0
20231122,094700,26383695,2695,2695,2695,2695,1
20231122,094600,26381000,2685,2690,2690,2685,226
20231122,094500,25773080,2695,2695,2695,2695,0
20231122,094400,25773080,2695,2695,2695,2695,0
20231122,094300,25773080,2695,2695,2695,2695,3554
20231122,094200,16195050,2700,2705,2705,2700,400
20231122,094100,15114550,2705,2705,2705,2705,0
20231122,094000,15114550,2705,2705,2705,2705,0
20231122,093900,15114550,2705,2705,2705,2705,6
20231122,093800,15098320,2705,2705,2705,2705,3
20231122,093700,15090205,2705,2705,2705,2705,2
20231122,093600,15084795,2705,2705,2705,2705,0
20231122,093500,15084795,2705,2700,2705,2700,1376
20231122,093400,11369540,2700,2700,2700,2700,105
20231122,093300,11086040,2700,2700,2700,2700,2
20231122,093200,11080640,2700,2700,2700,2700,518
20231122,093100,9682040,2705,2705,2705,2700,908
20231122,093000,7230400,2705,2705,2705,2705,0
20231122,092900,7230400,2705,2700,2705,2700,87
20231122,092800,6995380,2705,2710,2710,2700,572
20231122,092700,5448250,2700,2700,2700,2700,25
20231122,092600,5380750,2715,2715,2715,2715,5
20231122,092500,5367175,2715,2715,2715,2715,0
20231122,092400,5367175,2715,2705,2715,2705,3
20231122,092300,5359040,2715,2715,2715,2715,0
20231122,092200,5359040,2715,2715,2715,2715,0
20231122,092100,5359040,2715,2715,2715,2715,0
20231122,092000,5359040,2715,2715,2715,2715,0
20231122,091900,5359040,2715,2705,2715,2705,15
20231122,091800,5318380,2710,2710,2710,2710,4
20231122,091700,5307540,2705,2705,2705,2705,13
20231122,091600,5272375,2705,2705,2705,2705,2
20231122,091500,5266965,2700,2700,2700,2700,0
20231122,091400,5266965,2700,2700,2700,2700,10
20231122,091300,5239965,2700,2700,2700,2700,198
20231122,091200,4705365,2700,2700,2700,2695,4
20231122,091100,4694570,2695,2695,2695,2695,4
20231122,091000,4683790,2700,2700,2700,2700,0
20231122,090900,4683790,2700,2705,2705,2700,1529
20231122,090800,554950,2715,2715,2715,2715,0
20231122,090700,554950,2715,2715,2715,2715,0
20231122,090600,554950,2715,2715,2715,2715,1
20231122,090500,552235,2700,2700,2700,2700,0
20231122,090400,552235,2700,2700,2700,2700,0
20231122,090300,552235,2700,2700,2700,2700,100
20231122,090200,282235,2705,2705,2705,2705,0
20231122,090100,282235,2705,2705,2705,2705,42
20231122,090000,168625,2710,2720,2720,2710,62