KissMeData/091340/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194600,62286495,2945,2945,2945,2945,1003
20231122,194500,62286495,2945,2945,2945,2945,0
20231122,194400,62286495,2945,2945,2945,2945,0
20231122,194300,62286495,2945,2945,2945,2945,0
20231122,194200,62286495,2945,2945,2945,2945,0
20231122,194100,62286495,2945,2945,2945,2945,0
20231122,194000,62286495,2945,2945,2945,2945,0
20231122,193900,62286495,2945,2945,2945,2945,0
20231122,193800,62286495,2945,2945,2945,2945,0
20231122,193700,62286495,2945,2945,2945,2945,0
20231122,193600,62286495,2945,2945,2945,2945,0
20231122,193500,62286495,2945,2945,2945,2945,0
20231122,193400,62286495,2945,2945,2945,2945,0
20231122,193300,62286495,2945,2945,2945,2945,0
20231122,193200,62286495,2945,2945,2945,2945,0
20231122,193100,62286495,2945,2945,2945,2945,0
20231122,193000,62286495,2945,2945,2945,2945,0
20231122,192900,62286495,2945,2945,2945,2945,0
20231122,192800,62286495,2945,2945,2945,2945,0
20231122,192700,62286495,2945,2945,2945,2945,0
20231122,192600,62286495,2945,2945,2945,2945,0
20231122,192500,62286495,2945,2945,2945,2945,0
20231122,192400,62286495,2945,2945,2945,2945,0
20231122,192300,62286495,2945,2945,2945,2945,0
20231122,192200,62286495,2945,2945,2945,2945,0
20231122,192100,62286495,2945,2945,2945,2945,0
20231122,192000,62286495,2945,2945,2945,2945,0
20231122,191900,62286495,2945,2945,2945,2945,0
20231122,191800,62286495,2945,2945,2945,2945,0
20231122,191700,62286495,2945,2945,2945,2945,0
20231122,191600,62286495,2945,2945,2945,2945,1003
20231122,191500,62286495,2945,2945,2945,2945,0
20231122,191400,62286495,2945,2945,2945,2945,0
20231122,191300,62286495,2945,2945,2945,2945,0
20231122,191200,62286495,2945,2945,2945,2945,0
20231122,191100,62286495,2945,2945,2945,2945,0
20231122,191000,62286495,2945,2945,2945,2945,0
20231122,190900,62286495,2945,2945,2945,2945,0
20231122,190800,62286495,2945,2945,2945,2945,0
20231122,190700,62286495,2945,2945,2945,2945,0
20231122,190600,62286495,2945,2945,2945,2945,0
20231122,190500,62286495,2945,2945,2945,2945,0
20231122,190400,62286495,2945,2945,2945,2945,0
20231122,190300,62286495,2945,2945,2945,2945,0
20231122,190200,62286495,2945,2945,2945,2945,0
20231122,190100,62286495,2945,2945,2945,2945,0
20231122,190000,62286495,2945,2945,2945,2945,0
20231122,185900,62286495,2945,2945,2945,2945,0
20231122,185800,62286495,2945,2945,2945,2945,0
20231122,185700,62286495,2945,2945,2945,2945,0
20231122,185600,62286495,2945,2945,2945,2945,0
20231122,185500,62286495,2945,2945,2945,2945,0
20231122,185400,62286495,2945,2945,2945,2945,0
20231122,185300,62286495,2945,2945,2945,2945,0
20231122,185200,62286495,2945,2945,2945,2945,0
20231122,185100,62286495,2945,2945,2945,2945,0
20231122,185000,62286495,2945,2945,2945,2945,0
20231122,184900,62286495,2945,2945,2945,2945,0
20231122,184800,62286495,2945,2945,2945,2945,0
20231122,184700,62286495,2945,2945,2945,2945,0
20231122,184600,62286495,2945,2945,2945,2945,1003
20231122,184500,62286495,2945,2945,2945,2945,0
20231122,184400,62286495,2945,2945,2945,2945,0
20231122,184300,62286495,2945,2945,2945,2945,0
20231122,184200,62286495,2945,2945,2945,2945,0
20231122,184100,62286495,2945,2945,2945,2945,0
20231122,184000,62286495,2945,2945,2945,2945,0
20231122,183900,62286495,2945,2945,2945,2945,0
20231122,183800,62286495,2945,2945,2945,2945,0
20231122,183700,62286495,2945,2945,2945,2945,0
20231122,183600,62286495,2945,2945,2945,2945,0
20231122,183500,62286495,2945,2945,2945,2945,0
20231122,183400,62286495,2945,2945,2945,2945,0
20231122,183300,62286495,2945,2945,2945,2945,0
20231122,183200,62286495,2945,2945,2945,2945,0
20231122,183100,62286495,2945,2945,2945,2945,0
20231122,183000,62286495,2945,2945,2945,2945,0
20231122,182900,62286495,2945,2945,2945,2945,0
20231122,182800,62286495,2945,2945,2945,2945,0
20231122,182700,62286495,2945,2945,2945,2945,0
20231122,182600,62286495,2945,2945,2945,2945,0
20231122,182500,62286495,2945,2945,2945,2945,0
20231122,182400,62286495,2945,2945,2945,2945,0
20231122,182300,62286495,2945,2945,2945,2945,0
20231122,182200,62286495,2945,2945,2945,2945,0
20231122,182100,62286495,2945,2945,2945,2945,0
20231122,182000,62286495,2945,2945,2945,2945,0
20231122,181900,62286495,2945,2945,2945,2945,0
20231122,181800,62286495,2945,2945,2945,2945,0
20231122,181700,62286495,2945,2945,2945,2945,0
20231122,181600,62286495,2945,2945,2945,2945,1003
20231122,181500,62286495,2945,2945,2945,2945,0
20231122,181400,62286495,2945,2945,2945,2945,0
20231122,181300,62286495,2945,2945,2945,2945,0
20231122,181200,62286495,2945,2945,2945,2945,0
20231122,181100,62286495,2945,2945,2945,2945,0
20231122,181000,62286495,2945,2945,2945,2945,0
20231122,180900,62286495,2945,2945,2945,2945,0
20231122,180800,62286495,2945,2945,2945,2945,0
20231122,180700,62286495,2945,2945,2945,2945,0
20231122,180600,62286495,2945,2945,2945,2945,0
20231122,180500,62286495,2945,2945,2945,2945,0
20231122,180400,62286495,2945,2945,2945,2945,0
20231122,180300,62286495,2945,2945,2945,2945,0
20231122,180200,62286495,2945,2945,2945,2945,0
20231122,180100,62286495,2945,2945,2945,2945,0
20231122,180000,62286495,2945,2945,2945,2945,0
20231122,175900,62286495,2945,2945,2945,2945,0
20231122,175800,62286495,2945,2945,2945,2945,0
20231122,175700,62286495,2945,2945,2945,2945,0
20231122,175600,62286495,2945,2945,2945,2945,0
20231122,175500,62286495,2945,2945,2945,2945,0
20231122,175400,62286495,2945,2945,2945,2945,0
20231122,175300,62286495,2945,2945,2945,2945,0
20231122,175200,62286495,2945,2945,2945,2945,0
20231122,175100,62286495,2945,2945,2945,2945,0
20231122,175000,62286495,2945,2945,2945,2945,0
20231122,174900,62286495,2945,2945,2945,2945,0
20231122,174800,62286495,2945,2945,2945,2945,0
20231122,174700,62286495,2945,2945,2945,2945,0
20231122,174600,62286495,2945,2945,2945,2945,1003
20231122,174500,62286495,2945,2945,2945,2945,0
20231122,174400,62286495,2945,2945,2945,2945,0
20231122,174300,62286495,2945,2945,2945,2945,0
20231122,174200,62286495,2945,2945,2945,2945,0
20231122,174100,62286495,2945,2945,2945,2945,0
20231122,174000,62286495,2945,2945,2945,2945,0
20231122,173900,62286495,2945,2945,2945,2945,0
20231122,173800,62286495,2945,2945,2945,2945,0
20231122,173700,62286495,2945,2945,2945,2945,0
20231122,173600,62286495,2945,2945,2945,2945,0
20231122,173500,62286495,2945,2945,2945,2945,0
20231122,173400,62286495,2945,2945,2945,2945,0
20231122,173300,62286495,2945,2945,2945,2945,0
20231122,173200,62286495,2945,2945,2945,2945,0
20231122,173100,62286495,2945,2945,2945,2945,0
20231122,173000,62286495,2945,2945,2945,2945,0
20231122,172900,62286495,2945,2945,2945,2945,0
20231122,172800,62286495,2945,2945,2945,2945,0
20231122,172700,62286495,2945,2945,2945,2945,0
20231122,172600,62286495,2945,2945,2945,2945,0
20231122,172500,62286495,2945,2945,2945,2945,0
20231122,172400,62286495,2945,2945,2945,2945,0
20231122,172300,62286495,2945,2945,2945,2945,0
20231122,172200,62286495,2945,2945,2945,2945,0
20231122,172100,62286495,2945,2945,2945,2945,0
20231122,172000,62286495,2945,2945,2945,2945,0
20231122,171900,62286495,2945,2945,2945,2945,0
20231122,171800,62286495,2945,2945,2945,2945,0
20231122,171700,62286495,2945,2945,2945,2945,0
20231122,171600,62286495,2945,2945,2945,2945,1003
20231122,171500,62286495,2945,2945,2945,2945,0
20231122,171400,62286495,2945,2945,2945,2945,0
20231122,171300,62286495,2945,2945,2945,2945,0
20231122,171200,62286495,2945,2945,2945,2945,0
20231122,171100,62286495,2945,2945,2945,2945,0
20231122,171000,62286495,2945,2945,2945,2945,0
20231122,170900,62286495,2945,2945,2945,2945,0
20231122,170800,62286495,2945,2945,2945,2945,0
20231122,170700,62286495,2945,2945,2945,2945,0
20231122,170600,62286495,2945,2945,2945,2945,0
20231122,170500,62286495,2945,2945,2945,2945,0
20231122,170400,62286495,2945,2945,2945,2945,0
20231122,170300,62286495,2945,2945,2945,2945,0
20231122,170200,62286495,2945,2945,2945,2945,0
20231122,170100,62286495,2945,2945,2945,2945,0
20231122,170000,62286495,2945,2945,2945,2945,0
20231122,165900,62286495,2945,2945,2945,2945,0
20231122,165800,62286495,2945,2945,2945,2945,0
20231122,165700,62286495,2945,2945,2945,2945,0
20231122,165600,62286495,2945,2945,2945,2945,0
20231122,165500,62286495,2945,2945,2945,2945,0
20231122,165400,62286495,2945,2945,2945,2945,0
20231122,165300,62286495,2945,2945,2945,2945,0
20231122,165200,62286495,2945,2945,2945,2945,0
20231122,165100,62286495,2945,2945,2945,2945,0
20231122,165000,62286495,2945,2945,2945,2945,0
20231122,164900,62286495,2945,2945,2945,2945,0
20231122,164800,62286495,2945,2945,2945,2945,0
20231122,164700,62286495,2945,2945,2945,2945,0
20231122,164600,62286495,2945,2945,2945,2945,1003
20231122,164500,62286495,2945,2945,2945,2945,0
20231122,164400,62286495,2945,2945,2945,2945,0
20231122,164300,62286495,2945,2945,2945,2945,0
20231122,164200,62286495,2945,2945,2945,2945,0
20231122,164100,62286495,2945,2945,2945,2945,0
20231122,164000,62286495,2945,2945,2945,2945,0
20231122,163900,62286495,2945,2945,2945,2945,0
20231122,163800,62286495,2945,2945,2945,2945,0
20231122,163700,62286495,2945,2945,2945,2945,0
20231122,163600,62286495,2945,2945,2945,2945,0
20231122,163500,62286495,2945,2945,2945,2945,0
20231122,163400,62286495,2945,2945,2945,2945,0
20231122,163300,62286495,2945,2945,2945,2945,0
20231122,163200,62286495,2945,2945,2945,2945,0
20231122,163100,62286495,2945,2945,2945,2945,0
20231122,163000,62286495,2945,2945,2945,2945,0
20231122,162900,62286495,2945,2945,2945,2945,0
20231122,162800,62286495,2945,2945,2945,2945,0
20231122,162700,62286495,2945,2945,2945,2945,0
20231122,162600,62286495,2945,2945,2945,2945,0
20231122,162500,62286495,2945,2945,2945,2945,0
20231122,162400,62286495,2945,2945,2945,2945,0
20231122,162300,62286495,2945,2945,2945,2945,0
20231122,162200,62286495,2945,2945,2945,2945,0
20231122,162100,62286495,2945,2945,2945,2945,0
20231122,162000,62286495,2945,2945,2945,2945,0
20231122,161900,62286495,2945,2945,2945,2945,0
20231122,161800,62286495,2945,2945,2945,2945,0
20231122,161700,62286495,2945,2945,2945,2945,0
20231122,161600,62286495,2945,2945,2945,2945,1003
20231122,161500,62286495,2945,2945,2945,2945,0
20231122,161400,62286495,2945,2945,2945,2945,0
20231122,161300,62286495,2945,2945,2945,2945,0
20231122,161200,62286495,2945,2945,2945,2945,0
20231122,161100,62286495,2945,2945,2945,2945,0
20231122,161000,62286495,2945,2945,2945,2945,0
20231122,160900,62286495,2945,2945,2945,2945,0
20231122,160800,62286495,2945,2945,2945,2945,0
20231122,160700,62286495,2945,2945,2945,2945,0
20231122,160600,62286495,2945,2945,2945,2945,0
20231122,160500,62286495,2945,2945,2945,2945,0
20231122,160400,62286495,2945,2945,2945,2945,0
20231122,160300,62286495,2945,2945,2945,2945,0
20231122,160200,62286495,2945,2945,2945,2945,0
20231122,160100,62286495,2945,2945,2945,2945,0
20231122,160000,62286495,2945,2945,2945,2945,0
20231122,155900,62286495,2945,2945,2945,2945,0
20231122,155800,62286495,2945,2945,2945,2945,0
20231122,155700,62286495,2945,2945,2945,2945,0
20231122,155600,62286495,2945,2945,2945,2945,0
20231122,155500,62286495,2945,2945,2945,2945,0
20231122,155400,62286495,2945,2945,2945,2945,0
20231122,155300,62286495,2945,2945,2945,2945,0
20231122,155200,62286495,2945,2945,2945,2945,0
20231122,155100,62286495,2945,2945,2945,2945,0
20231122,155000,62286495,2945,2945,2945,2945,0
20231122,154900,62286495,2945,2945,2945,2945,0
20231122,154800,62286495,2945,2945,2945,2945,0
20231122,154700,62286495,2945,2945,2945,2945,0
20231122,154600,62286495,2945,2945,2945,2945,1003
20231122,154500,62286495,2945,2945,2945,2945,0
20231122,154400,62286495,2945,2945,2945,2945,0
20231122,154300,62286495,2945,2945,2945,2945,0
20231122,154200,62286495,2945,2945,2945,2945,0
20231122,154100,62286495,2945,2945,2945,2945,0
20231122,154000,62286495,2945,2945,2945,2945,0
20231122,153900,62286495,2945,2945,2945,2945,0
20231122,153800,62286495,2945,2945,2945,2945,0
20231122,153700,62286495,2945,2945,2945,2945,0
20231122,153600,62286495,2945,2945,2945,2945,0
20231122,153500,62286495,2945,2945,2945,2945,0
20231122,153400,62286495,2945,2945,2945,2945,0
20231122,153300,62286495,2945,2945,2945,2945,0
20231122,153200,62286495,2945,2945,2945,2945,0
20231122,153100,62286495,2945,2945,2945,2945,0
20231122,153000,62286495,2945,2945,2945,2945,1003
20231122,152900,59332660,2910,2910,2910,2910,0
20231122,152800,59332660,2910,2910,2910,2910,0
20231122,152700,59332660,2910,2910,2910,2910,0
20231122,152600,59332660,2910,2910,2910,2910,0
20231122,152500,59332660,2910,2910,2910,2910,0
20231122,152400,59332660,2910,2910,2910,2910,0
20231122,152300,59332660,2910,2910,2910,2910,0
20231122,152200,59332660,2910,2910,2910,2910,0
20231122,152100,59332660,2910,2910,2910,2910,0
20231122,152000,59332660,2910,2910,2910,2910,0
20231122,151900,59332660,2910,2905,2910,2905,3
20231122,151800,59323940,2910,2910,2910,2910,0
20231122,151700,59323940,2910,2910,2910,2910,0
20231122,151600,59323940,2910,2910,2910,2910,1
20231122,151500,59321030,2905,2905,2905,2905,0
20231122,151400,59321030,2905,2910,2910,2905,5
20231122,151300,59306490,2910,2910,2910,2910,0
20231122,151200,59306490,2910,2910,2910,2905,22
20231122,151100,59242475,2925,2925,2925,2925,0
20231122,151000,59242475,2925,2925,2925,2925,0
20231122,150900,59242475,2925,2925,2925,2925,0
20231122,150800,59242475,2925,2925,2925,2925,0
20231122,150700,59242475,2925,2910,2925,2910,2
20231122,150600,59236640,2910,2915,2915,2910,1400
20231122,150500,55162250,2935,2935,2935,2935,0
20231122,150400,55162250,2935,2935,2935,2935,1
20231122,150300,55159315,2920,2920,2920,2920,0
20231122,150200,55159315,2920,2920,2920,2920,41
20231122,150100,55039595,2940,2940,2940,2940,0
20231122,150000,55039595,2940,2940,2940,2940,1
20231122,145900,55036655,2920,2920,2920,2920,0
20231122,145800,55036655,2920,2920,2920,2920,7
20231122,145700,55016215,2940,2940,2940,2940,0
20231122,145600,55016215,2940,2940,2940,2940,0
20231122,145500,55016215,2940,2940,2940,2940,0
20231122,145400,55016215,2940,2940,2940,2940,0
20231122,145300,55016215,2940,2940,2940,2940,0
20231122,145200,55016215,2940,2940,2940,2940,5
20231122,145100,55001515,2935,2935,2935,2935,0
20231122,145000,55001515,2935,2940,2940,2935,2
20231122,144900,54995640,2920,2920,2920,2920,0
20231122,144800,54995640,2920,2920,2920,2920,4
20231122,144700,54983960,2940,2940,2940,2940,0
20231122,144600,54983960,2940,2940,2940,2940,1
20231122,144500,54981020,2945,2940,2945,2940,200
20231122,144400,54392525,2945,2945,2945,2945,0
20231122,144300,54392525,2945,2945,2945,2945,0
20231122,144200,54392525,2945,2925,2945,2925,56
20231122,144100,54228025,2925,2925,2925,2925,0
20231122,144000,54228025,2925,2925,2925,2925,22
20231122,143900,54163675,2920,2920,2920,2920,0
20231122,143800,54163675,2920,2920,2920,2920,1
20231122,143700,54160755,2925,2925,2925,2925,0
20231122,143600,54160755,2925,2925,2925,2925,0
20231122,143500,54160755,2925,2925,2925,2925,0
20231122,143400,54160755,2925,2925,2925,2925,0
20231122,143300,54160755,2925,2925,2925,2925,1
20231122,143200,54157830,2930,2930,2930,2930,0
20231122,143100,54157830,2930,2930,2930,2930,0
20231122,143000,54157830,2930,2930,2930,2930,0
20231122,142900,54157830,2930,2930,2930,2930,0
20231122,142800,54157830,2930,2930,2930,2930,0
20231122,142700,54157830,2930,2930,2930,2930,0
20231122,142600,54157830,2930,2930,2930,2930,2
20231122,142500,54151970,2930,2930,2930,2930,2
20231122,142400,54146110,2930,2945,2945,2930,62
20231122,142300,53963600,2935,2935,2935,2935,0
20231122,142200,53963600,2935,2935,2935,2935,0
20231122,142100,53963600,2935,2935,2935,2935,0
20231122,142000,53963600,2935,2935,2935,2935,0
20231122,141900,53963600,2935,2935,2935,2935,0
20231122,141800,53963600,2935,2935,2935,2935,0
20231122,141700,53963600,2935,2935,2935,2935,1
20231122,141600,53960665,2950,2950,2950,2950,0
20231122,141500,53960665,2950,2950,2950,2950,17
20231122,141400,53910515,2950,2950,2950,2950,0
20231122,141300,53910515,2950,2950,2950,2950,0
20231122,141200,53910515,2950,2950,2950,2950,0
20231122,141100,53910515,2950,2950,2950,2950,0
20231122,141000,53910515,2950,2950,2950,2950,0
20231122,140900,53910515,2950,2950,2950,2950,0
20231122,140800,53910515,2950,2950,2950,2950,0
20231122,140700,53910515,2950,2950,2950,2950,0
20231122,140600,53910515,2950,2950,2950,2950,56
20231122,140500,53745315,2950,2950,2950,2950,0
20231122,140400,53745315,2950,2950,2950,2950,0
20231122,140300,53745315,2950,2950,2950,2950,0
20231122,140200,53745315,2950,2950,2950,2950,0
20231122,140100,53745315,2950,2950,2950,2950,0
20231122,140000,53745315,2950,2950,2950,2950,17
20231122,135900,53695165,2950,2950,2950,2950,0
20231122,135800,53695165,2950,2950,2950,2950,36
20231122,135700,53588965,2950,2950,2950,2950,0
20231122,135600,53588965,2950,2950,2950,2950,0
20231122,135500,53588965,2950,2950,2950,2950,36
20231122,135400,53482765,2950,2950,2950,2950,0
20231122,135300,53482765,2950,2950,2950,2950,0
20231122,135200,53482765,2950,2950,2950,2950,36
20231122,135100,53376565,2950,2950,2950,2950,0
20231122,135000,53376565,2950,2950,2950,2950,2
20231122,134900,53370665,2950,2950,2950,2950,36
20231122,134800,53264465,2950,2950,2950,2950,56
20231122,134700,53099265,2950,2950,2950,2950,0
20231122,134600,53099265,2950,2950,2950,2950,36
20231122,134500,52993065,2950,2950,2950,2950,17
20231122,134400,52942915,2950,2950,2950,2950,0
20231122,134300,52942915,2950,2950,2950,2950,36
20231122,134200,52836715,2950,2950,2950,2950,0
20231122,134100,52836715,2950,2950,2950,2950,0
20231122,134000,52836715,2950,2945,2950,2945,36
20231122,133900,52730630,2945,2945,2945,2945,0
20231122,133800,52730630,2945,2945,2945,2945,0
20231122,133700,52730630,2945,2945,2945,2945,36
20231122,133600,52624610,2945,2945,2945,2945,17
20231122,133500,52574545,2945,2945,2945,2945,0
20231122,133400,52574545,2945,2945,2945,2945,36
20231122,133300,52468525,2945,2945,2945,2945,0
20231122,133200,52468525,2945,2945,2945,2945,0
20231122,133100,52468525,2945,2945,2945,2945,36
20231122,133000,52362505,2945,2945,2945,2945,73
20231122,132900,52147520,2945,2945,2945,2945,0
20231122,132800,52147520,2945,2940,2945,2940,36
20231122,132700,52041535,2930,2930,2930,2930,0
20231122,132600,52041535,2930,2930,2930,2930,2
20231122,132500,52035675,2930,2930,2930,2930,37
20231122,132400,51927265,2930,2930,2930,2930,0
20231122,132300,51927265,2930,2930,2930,2930,0
20231122,132200,51927265,2930,2930,2930,2930,36
20231122,132100,51821785,2930,2930,2930,2930,0
20231122,132000,51821785,2930,2930,2930,2930,0
20231122,131900,51821785,2930,2930,2930,2930,36
20231122,131800,51716305,2930,2930,2930,2930,0
20231122,131700,51716305,2930,2930,2930,2930,100
20231122,131600,51423305,2930,2930,2930,2930,36
20231122,131500,51317825,2930,2930,2930,2930,17
20231122,131400,51268015,2930,2930,2930,2930,199
20231122,131300,50684945,2935,2935,2935,2935,36
20231122,131200,50579285,2935,2935,2935,2935,56
20231122,131100,50414925,2935,2935,2935,2935,0
20231122,131000,50414925,2935,2935,2935,2935,36
20231122,130900,50309265,2935,2940,2940,2935,1210
20231122,130800,46757880,2945,2945,2945,2945,0
20231122,130700,46757880,2945,2945,2945,2945,36
20231122,130600,46651860,2950,2950,2950,2950,0
20231122,130500,46651860,2950,2950,2950,2950,0
20231122,130400,46651860,2950,2950,2950,2950,36
20231122,130300,46545660,2950,2950,2950,2950,0
20231122,130200,46545660,2950,2950,2950,2950,0
20231122,130100,46545660,2950,2940,2950,2935,59
20231122,130000,46371930,2940,2950,2950,2940,146
20231122,125900,45942515,2950,2950,2950,2950,0
20231122,125800,45942515,2950,2950,2950,2950,37
20231122,125700,45833365,2950,2950,2950,2950,0
20231122,125600,45833365,2950,2950,2950,2950,0
20231122,125500,45833365,2950,2950,2950,2950,36
20231122,125400,45727165,2950,2950,2950,2950,56
20231122,125300,45561965,2950,2950,2950,2950,0
20231122,125200,45561965,2950,2945,2950,2945,42
20231122,125100,45438095,2940,2940,2940,2940,103
20231122,125000,45135275,2950,2950,2950,2950,13
20231122,124900,45096925,2950,2950,2950,2950,136
20231122,124800,44695725,2950,2950,2950,2950,0
20231122,124700,44695725,2950,2950,2950,2950,0
20231122,124600,44695725,2950,2950,2950,2950,36
20231122,124500,44589525,2950,2950,2950,2950,17
20231122,124400,44539375,2950,2950,2950,2950,0
20231122,124300,44539375,2950,2950,2950,2950,36
20231122,124200,44433175,2950,2950,2950,2950,0
20231122,124100,44433175,2950,2950,2950,2950,0
20231122,124000,44433175,2950,2950,2950,2950,36
20231122,123900,44326975,2950,2950,2950,2950,0
20231122,123800,44326975,2950,2950,2950,2950,0
20231122,123700,44326975,2950,2950,2950,2950,36
20231122,123600,44220775,2950,2950,2950,2950,56
20231122,123500,44055575,2950,2950,2950,2950,0
20231122,123400,44055575,2950,2950,2950,2950,36
20231122,123300,43949375,2950,2950,2950,2950,100
20231122,123200,43654375,2950,2950,2950,2950,0
20231122,123100,43654375,2950,2950,2950,2950,36
20231122,123000,43548175,2950,2950,2950,2950,17
20231122,122900,43498025,2950,2935,2950,2935,2
20231122,122800,43492140,2950,2950,2950,2950,36
20231122,122700,43385940,2950,2950,2950,2950,831
20231122,122600,40934490,2950,2950,2950,2950,0
20231122,122500,40934490,2950,2950,2950,2950,36
20231122,122400,40828290,2950,2950,2950,2950,339
20231122,122300,39828240,2950,2945,2950,2945,9
20231122,122200,39801710,2950,2935,2950,2935,37
20231122,122100,39692575,2950,2950,2950,2950,0
20231122,122000,39692575,2950,2950,2950,2950,0
20231122,121900,39692575,2950,2950,2950,2950,36
20231122,121800,39586375,2950,2945,2950,2945,56
20231122,121700,39421300,2945,2945,2945,2945,0
20231122,121600,39421300,2945,2945,2945,2945,36
20231122,121500,39315280,2950,2945,2950,2945,17
20231122,121400,39265155,2945,2945,2945,2945,0
20231122,121300,39265155,2945,2945,2945,2945,36
20231122,121200,39159135,2950,2950,2950,2950,0
20231122,121100,39159135,2950,2950,2950,2950,0
20231122,121000,39159135,2950,2945,2950,2945,36
20231122,120900,39053085,2945,2945,2945,2945,0
20231122,120800,39053085,2945,2945,2945,2945,82
20231122,120700,38811595,2945,2945,2945,2945,46
20231122,120600,38676125,2945,2945,2945,2945,0
20231122,120500,38676125,2945,2945,2945,2945,0
20231122,120400,38676125,2945,2945,2945,2945,36
20231122,120300,38570105,2945,2945,2945,2945,0
20231122,120200,38570105,2945,2945,2945,2945,0
20231122,120100,38570105,2945,2945,2945,2945,36
20231122,120000,38464085,2945,2940,2945,2940,73
20231122,115900,38249240,2945,2945,2945,2945,0
20231122,115800,38249240,2945,2945,2945,2945,36
20231122,115700,38143220,2945,2945,2945,2945,0
20231122,115600,38143220,2945,2945,2945,2945,0
20231122,115500,38143220,2945,2945,2945,2945,37
20231122,115400,38034255,2945,2945,2945,2945,475
20231122,115300,36635380,2945,2945,2945,2945,0
20231122,115200,36635380,2945,2945,2945,2945,36
20231122,115100,36529360,2945,2945,2945,2945,158
20231122,115000,36064050,2945,2945,2945,2945,0
20231122,114900,36064050,2945,2945,2945,2945,36
20231122,114800,35958030,2945,2945,2945,2945,0
20231122,114700,35958030,2945,2945,2945,2945,0
20231122,114600,35958030,2945,2945,2945,2945,154
20231122,114500,35504500,2945,2945,2945,2945,17
20231122,114400,35454435,2945,2945,2945,2945,0
20231122,114300,35454435,2945,2945,2945,2945,36
20231122,114200,35348415,2945,2945,2945,2945,214
20231122,114100,34718185,2945,2945,2945,2945,0
20231122,114000,34718185,2945,2945,2945,2945,36
20231122,113900,34612165,2945,2945,2945,2945,0
20231122,113800,34612165,2945,2945,2945,2945,0
20231122,113700,34612165,2945,2940,2945,2940,154
20231122,113600,34158755,2945,2945,2945,2945,0
20231122,113500,34158755,2945,2945,2945,2945,0
20231122,113400,34158755,2945,2945,2945,2945,44
20231122,113300,34029175,2940,2940,2945,2940,160
20231122,113200,33557985,2945,2945,2945,2945,0
20231122,113100,33557985,2945,2945,2945,2945,36
20231122,113000,33451965,2945,2945,2945,2945,17
20231122,112900,33401900,2945,2945,2945,2945,0
20231122,112800,33401900,2945,2940,2945,2940,254
20231122,112700,32654405,2945,2945,2945,2945,0
20231122,112600,32654405,2945,2945,2945,2945,0
20231122,112500,32654405,2945,2940,2945,2940,36
20231122,112400,32548405,2940,2940,2945,2940,214
20231122,112300,31918810,2945,2945,2945,2945,0
20231122,112200,31918810,2945,2945,2945,2945,36
20231122,112100,31812790,2945,2945,2945,2945,0
20231122,112000,31812790,2945,2945,2945,2945,0
20231122,111900,31812790,2945,2945,2945,2945,154
20231122,111800,31359260,2945,2945,2945,2945,0
20231122,111700,31359260,2945,2945,2945,2945,170
20231122,111600,30858610,2945,2945,2945,2945,36
20231122,111500,30752590,2945,2945,2945,2945,175
20231122,111400,30237215,2945,2945,2945,2945,0
20231122,111300,30237215,2945,2945,2945,2945,36
20231122,111200,30131195,2945,2945,2945,2945,0
20231122,111100,30131195,2945,2945,2945,2945,0
20231122,111000,30131195,2945,2940,2945,2940,155
20231122,110900,29674775,2945,2945,2945,2945,0
20231122,110800,29674775,2945,2945,2945,2945,0
20231122,110700,29674775,2945,2945,2945,2945,36
20231122,110600,29568755,2945,2945,2945,2945,214
20231122,110500,28938525,2945,2945,2945,2945,0
20231122,110400,28938525,2945,2945,2945,2945,36
20231122,110300,28832505,2945,2945,2945,2945,0
20231122,110200,28832505,2945,2945,2945,2945,0
20231122,110100,28832505,2945,2945,2945,2945,155
20231122,110000,28376030,2945,2945,2945,2945,17
20231122,105900,28325965,2945,2945,2945,2945,0
20231122,105800,28325965,2945,2940,2945,2940,36
20231122,105700,28220015,2940,2940,2940,2940,159
20231122,105600,27752555,2940,2940,2940,2940,0
20231122,105500,27752555,2940,2940,2940,2940,36
20231122,105400,27646715,2925,2925,2925,2925,0
20231122,105300,27646715,2925,2925,2925,2925,1
20231122,105200,27643790,2945,2945,2945,2945,155
20231122,105100,27187315,2945,2945,2945,2945,0
20231122,105000,27187315,2945,2945,2945,2945,13
20231122,104900,27149030,2945,2945,2945,2945,36
20231122,104800,27043010,2945,2940,2945,2940,215
20231122,104700,26410420,2940,2940,2940,2940,0
20231122,104600,26410420,2940,2940,2940,2940,36
20231122,104500,26304580,2940,2940,2940,2940,17
20231122,104400,26254600,2940,2940,2940,2940,0
20231122,104300,26254600,2940,2940,2940,2940,155
20231122,104200,25798900,2945,2945,2945,2945,0
20231122,104100,25798900,2945,2945,2945,2945,0
20231122,104000,25798900,2945,2945,2945,2945,36
20231122,103900,25692880,2945,2945,2945,2945,193
20231122,103800,25124495,2945,2945,2945,2945,0
20231122,103700,25124495,2945,2945,2945,2945,36
20231122,103600,25018475,2945,2945,2945,2945,0
20231122,103500,25018475,2945,2945,2945,2945,0
20231122,103400,25018475,2945,2945,2945,2945,155
20231122,103300,24562000,2940,2940,2940,2940,0
20231122,103200,24562000,2940,2940,2940,2940,1
20231122,103100,24559060,2940,2940,2940,2940,76
20231122,103000,24335620,2940,2935,2940,2935,233
20231122,102900,23651015,2935,2935,2935,2935,0
20231122,102800,23651015,2935,2935,2935,2935,37
20231122,102700,23542420,2935,2935,2935,2935,0
20231122,102600,23542420,2935,2935,2935,2935,100
20231122,102500,23248920,2935,2935,2935,2935,38
20231122,102400,23137390,2935,2935,2935,2935,0
20231122,102300,23137390,2935,2935,2935,2935,0
20231122,102200,23137390,2935,2935,2935,2935,38
20231122,102100,23025860,2935,2935,2935,2935,0
20231122,102000,23025860,2935,2935,2935,2935,0
20231122,101900,23025860,2935,2935,2935,2935,38
20231122,101800,22914330,2935,2935,2935,2935,0
20231122,101700,22914330,2935,2935,2935,2935,1
20231122,101600,22911395,2935,2930,2935,2930,38
20231122,101500,22799885,2935,2935,2935,2935,18
20231122,101400,22747055,2935,2935,2935,2935,0
20231122,101300,22747055,2935,2935,2935,2935,38
20231122,101200,22635525,2935,2925,2935,2925,56
20231122,101100,22471385,2935,2935,2935,2935,0
20231122,101000,22471385,2935,2930,2935,2930,38
20231122,100900,22359920,2925,2925,2925,2925,0
20231122,100800,22359920,2925,2925,2925,2925,34
20231122,100700,22260470,2935,2930,2935,2930,38
20231122,100600,22149050,2935,2935,2935,2935,0
20231122,100500,22149050,2935,2935,2935,2935,0
20231122,100400,22149050,2935,2930,2935,2930,38
20231122,100300,22037595,2935,2935,2935,2935,0
20231122,100200,22037595,2935,2920,2935,2920,6
20231122,100100,22020000,2935,2925,2935,2925,38
20231122,100000,21908645,2930,2925,2930,2925,18
20231122,095900,21855990,2930,2930,2930,2930,0
20231122,095800,21855990,2930,2930,2930,2930,38
20231122,095700,21744650,2935,2935,2935,2935,0
20231122,095600,21744650,2935,2935,2935,2935,0
20231122,095500,21744650,2935,2930,2935,2930,38
20231122,095400,21633155,2935,2920,2935,2920,56
20231122,095300,21468810,2935,2935,2935,2935,0
20231122,095200,21468810,2935,2925,2935,2925,38
20231122,095100,21357510,2925,2920,2925,2920,13
20231122,095000,21319495,2925,2925,2925,2925,0
20231122,094900,21319495,2925,2920,2925,2920,38
20231122,094800,21208450,2925,2925,2925,2925,0
20231122,094700,21208450,2925,2925,2925,2925,0
20231122,094600,21208450,2925,2920,2925,2920,38
20231122,094500,21097435,2925,2925,2925,2925,18
20231122,094400,21044785,2910,2915,2915,2910,312
20231122,094300,20136845,2935,2930,2935,2930,38
20231122,094200,20025345,2935,2935,2935,2935,0
20231122,094100,20025345,2935,2935,2935,2935,0
20231122,094000,20025345,2935,2930,2935,2930,38
20231122,093900,19913820,2935,2935,2935,2935,0
20231122,093800,19913820,2935,2935,2935,2935,0
20231122,093700,19913820,2935,2930,2935,2930,38
20231122,093600,19802300,2935,2930,2935,2930,56
20231122,093500,19637970,2930,2930,2930,2930,1
20231122,093400,19635040,2935,2935,2935,2935,38
20231122,093300,19523510,2935,2935,2935,2935,2
20231122,093200,19517640,2940,2940,2940,2940,0
20231122,093100,19517640,2940,2940,2940,2940,38
20231122,093000,19405920,2945,2935,2945,2935,19
20231122,092900,19350145,2910,2910,2910,2910,0
20231122,092800,19350145,2910,2950,2950,2910,3538
20231122,092700,9032295,2950,2950,2950,2950,0
20231122,092600,9032295,2950,2950,2950,2950,0
20231122,092500,9032295,2950,2950,2950,2950,42
20231122,092400,8908395,2960,2960,2960,2960,0
20231122,092300,8908395,2960,2960,2960,2960,693
20231122,092200,6857115,2960,2955,2960,2950,65
20231122,092100,6665035,2950,2950,2950,2950,251
20231122,092000,5924585,2945,2945,2950,2945,131
20231122,091900,5538775,2945,2945,2945,2940,55
20231122,091800,5376870,2945,2945,2945,2945,57
20231122,091700,5209005,2945,2945,2945,2945,26
20231122,091600,5132435,2945,2940,2945,2940,329
20231122,091500,4165055,2940,2940,2940,2940,0
20231122,091400,4165055,2940,2940,2940,2940,0
20231122,091300,4165055,2940,2940,2940,2920,45
20231122,091200,4032795,2920,2935,2940,2920,66
20231122,091100,3839105,2940,2940,2940,2940,0
20231122,091000,3839105,2940,2940,2940,2940,38
20231122,090900,3727385,2940,2940,2940,2940,0
20231122,090800,3727385,2940,2940,2940,2940,363
20231122,090700,2660165,2915,2940,2940,2915,40
20231122,090600,2542615,2940,2940,2940,2940,0
20231122,090500,2542615,2940,2940,2940,2940,0
20231122,090400,2542615,2940,2940,2940,2940,38
20231122,090300,2430895,2940,2940,2940,2940,7
20231122,090200,2410315,2915,2940,2940,2915,6
20231122,090100,2392775,2915,2940,2940,2915,530
20231122,090000,845450,2940,2915,2940,2915,290