KissMeData/215380/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,203700,40355150,2085,2085,2085,2085,3
20231124,203600,40355150,2085,2085,2085,2085,0
20231124,203500,40355150,2085,2085,2085,2085,0
20231124,203400,40355150,2085,2085,2085,2085,0
20231124,203300,40355150,2085,2085,2085,2085,0
20231124,203200,40355150,2085,2085,2085,2085,0
20231124,203100,40355150,2085,2085,2085,2085,0
20231124,203000,40355150,2085,2085,2085,2085,0
20231124,202900,40355150,2085,2085,2085,2085,0
20231124,202800,40355150,2085,2085,2085,2085,0
20231124,202700,40355150,2085,2085,2085,2085,0
20231124,202600,40355150,2085,2085,2085,2085,0
20231124,202500,40355150,2085,2085,2085,2085,0
20231124,202400,40355150,2085,2085,2085,2085,0
20231124,202300,40355150,2085,2085,2085,2085,0
20231124,202200,40355150,2085,2085,2085,2085,0
20231124,202100,40355150,2085,2085,2085,2085,0
20231124,202000,40355150,2085,2085,2085,2085,0
20231124,201900,40355150,2085,2085,2085,2085,0
20231124,201800,40355150,2085,2085,2085,2085,0
20231124,201700,40355150,2085,2085,2085,2085,0
20231124,201600,40355150,2085,2085,2085,2085,0
20231124,201500,40355150,2085,2085,2085,2085,0
20231124,201400,40355150,2085,2085,2085,2085,0
20231124,201300,40355150,2085,2085,2085,2085,0
20231124,201200,40355150,2085,2085,2085,2085,0
20231124,201100,40355150,2085,2085,2085,2085,0
20231124,201000,40355150,2085,2085,2085,2085,0
20231124,200900,40355150,2085,2085,2085,2085,0
20231124,200800,40355150,2085,2085,2085,2085,0
20231124,200700,40355150,2085,2085,2085,2085,3
20231124,200600,40355150,2085,2085,2085,2085,0
20231124,200500,40355150,2085,2085,2085,2085,0
20231124,200400,40355150,2085,2085,2085,2085,0
20231124,200300,40355150,2085,2085,2085,2085,0
20231124,200200,40355150,2085,2085,2085,2085,0
20231124,200100,40355150,2085,2085,2085,2085,0
20231124,200000,40355150,2085,2085,2085,2085,0
20231124,195900,40355150,2085,2085,2085,2085,0
20231124,195800,40355150,2085,2085,2085,2085,0
20231124,195700,40355150,2085,2085,2085,2085,0
20231124,195600,40355150,2085,2085,2085,2085,0
20231124,195500,40355150,2085,2085,2085,2085,0
20231124,195400,40355150,2085,2085,2085,2085,0
20231124,195300,40355150,2085,2085,2085,2085,0
20231124,195200,40355150,2085,2085,2085,2085,0
20231124,195100,40355150,2085,2085,2085,2085,0
20231124,195000,40355150,2085,2085,2085,2085,0
20231124,194900,40355150,2085,2085,2085,2085,0
20231124,194800,40355150,2085,2085,2085,2085,0
20231124,194700,40355150,2085,2085,2085,2085,0
20231124,194600,40355150,2085,2085,2085,2085,0
20231124,194500,40355150,2085,2085,2085,2085,0
20231124,194400,40355150,2085,2085,2085,2085,0
20231124,194300,40355150,2085,2085,2085,2085,0
20231124,194200,40355150,2085,2085,2085,2085,0
20231124,194100,40355150,2085,2085,2085,2085,0
20231124,194000,40355150,2085,2085,2085,2085,0
20231124,193900,40355150,2085,2085,2085,2085,0
20231124,193800,40355150,2085,2085,2085,2085,0
20231124,193700,40355150,2085,2085,2085,2085,3
20231124,193600,40355150,2085,2085,2085,2085,0
20231124,193500,40355150,2085,2085,2085,2085,0
20231124,193400,40355150,2085,2085,2085,2085,0
20231124,193300,40355150,2085,2085,2085,2085,0
20231124,193200,40355150,2085,2085,2085,2085,0
20231124,193100,40355150,2085,2085,2085,2085,0
20231124,193000,40355150,2085,2085,2085,2085,0
20231124,192900,40355150,2085,2085,2085,2085,0
20231124,192800,40355150,2085,2085,2085,2085,0
20231124,192700,40355150,2085,2085,2085,2085,0
20231124,192600,40355150,2085,2085,2085,2085,0
20231124,192500,40355150,2085,2085,2085,2085,0
20231124,192400,40355150,2085,2085,2085,2085,0
20231124,192300,40355150,2085,2085,2085,2085,0
20231124,192200,40355150,2085,2085,2085,2085,0
20231124,192100,40355150,2085,2085,2085,2085,0
20231124,192000,40355150,2085,2085,2085,2085,0
20231124,191900,40355150,2085,2085,2085,2085,0
20231124,191800,40355150,2085,2085,2085,2085,0
20231124,191700,40355150,2085,2085,2085,2085,0
20231124,191600,40355150,2085,2085,2085,2085,0
20231124,191500,40355150,2085,2085,2085,2085,0
20231124,191400,40355150,2085,2085,2085,2085,0
20231124,191300,40355150,2085,2085,2085,2085,0
20231124,191200,40355150,2085,2085,2085,2085,0
20231124,191100,40355150,2085,2085,2085,2085,0
20231124,191000,40355150,2085,2085,2085,2085,0
20231124,190900,40355150,2085,2085,2085,2085,0
20231124,190800,40355150,2085,2085,2085,2085,0
20231124,190700,40355150,2085,2085,2085,2085,3
20231124,190600,40355150,2085,2085,2085,2085,0
20231124,190500,40355150,2085,2085,2085,2085,0
20231124,190400,40355150,2085,2085,2085,2085,0
20231124,190300,40355150,2085,2085,2085,2085,0
20231124,190200,40355150,2085,2085,2085,2085,0
20231124,190100,40355150,2085,2085,2085,2085,0
20231124,190000,40355150,2085,2085,2085,2085,0
20231124,185900,40355150,2085,2085,2085,2085,0
20231124,185800,40355150,2085,2085,2085,2085,0
20231124,185700,40355150,2085,2085,2085,2085,0
20231124,185600,40355150,2085,2085,2085,2085,0
20231124,185500,40355150,2085,2085,2085,2085,0
20231124,185400,40355150,2085,2085,2085,2085,0
20231124,185300,40355150,2085,2085,2085,2085,0
20231124,185200,40355150,2085,2085,2085,2085,0
20231124,185100,40355150,2085,2085,2085,2085,0
20231124,185000,40355150,2085,2085,2085,2085,0
20231124,184900,40355150,2085,2085,2085,2085,0
20231124,184800,40355150,2085,2085,2085,2085,0
20231124,184700,40355150,2085,2085,2085,2085,0
20231124,184600,40355150,2085,2085,2085,2085,0
20231124,184500,40355150,2085,2085,2085,2085,0
20231124,184400,40355150,2085,2085,2085,2085,0
20231124,184300,40355150,2085,2085,2085,2085,0
20231124,184200,40355150,2085,2085,2085,2085,0
20231124,184100,40355150,2085,2085,2085,2085,0
20231124,184000,40355150,2085,2085,2085,2085,0
20231124,183900,40355150,2085,2085,2085,2085,0
20231124,183800,40355150,2085,2085,2085,2085,0
20231124,183700,40355150,2085,2085,2085,2085,3
20231124,183600,40355150,2085,2085,2085,2085,0
20231124,183500,40355150,2085,2085,2085,2085,0
20231124,183400,40355150,2085,2085,2085,2085,0
20231124,183300,40355150,2085,2085,2085,2085,0
20231124,183200,40355150,2085,2085,2085,2085,0
20231124,183100,40355150,2085,2085,2085,2085,0
20231124,183000,40355150,2085,2085,2085,2085,0
20231124,182900,40355150,2085,2085,2085,2085,0
20231124,182800,40355150,2085,2085,2085,2085,0
20231124,182700,40355150,2085,2085,2085,2085,0
20231124,182600,40355150,2085,2085,2085,2085,0
20231124,182500,40355150,2085,2085,2085,2085,0
20231124,182400,40355150,2085,2085,2085,2085,0
20231124,182300,40355150,2085,2085,2085,2085,0
20231124,182200,40355150,2085,2085,2085,2085,0
20231124,182100,40355150,2085,2085,2085,2085,0
20231124,182000,40355150,2085,2085,2085,2085,0
20231124,181900,40355150,2085,2085,2085,2085,0
20231124,181800,40355150,2085,2085,2085,2085,0
20231124,181700,40355150,2085,2085,2085,2085,0
20231124,181600,40355150,2085,2085,2085,2085,0
20231124,181500,40355150,2085,2085,2085,2085,0
20231124,181400,40355150,2085,2085,2085,2085,0
20231124,181300,40355150,2085,2085,2085,2085,0
20231124,181200,40355150,2085,2085,2085,2085,0
20231124,181100,40355150,2085,2085,2085,2085,0
20231124,181000,40355150,2085,2085,2085,2085,0
20231124,180900,40355150,2085,2085,2085,2085,0
20231124,180800,40355150,2085,2085,2085,2085,0
20231124,180700,40355150,2085,2085,2085,2085,3
20231124,180600,40355150,2085,2085,2085,2085,0
20231124,180500,40355150,2085,2085,2085,2085,0
20231124,180400,40355150,2085,2085,2085,2085,0
20231124,180300,40355150,2085,2085,2085,2085,0
20231124,180200,40355150,2085,2085,2085,2085,0
20231124,180100,40355150,2085,2085,2085,2085,0
20231124,180000,40355150,2085,2085,2085,2085,0
20231124,175900,40355150,2085,2085,2085,2085,0
20231124,175800,40355150,2085,2085,2085,2085,0
20231124,175700,40355150,2085,2085,2085,2085,0
20231124,175600,40355150,2085,2085,2085,2085,0
20231124,175500,40355150,2085,2085,2085,2085,0
20231124,175400,40355150,2085,2085,2085,2085,0
20231124,175300,40355150,2085,2085,2085,2085,0
20231124,175200,40355150,2085,2085,2085,2085,0
20231124,175100,40355150,2085,2085,2085,2085,0
20231124,175000,40355150,2085,2085,2085,2085,0
20231124,174900,40355150,2085,2085,2085,2085,0
20231124,174800,40355150,2085,2085,2085,2085,0
20231124,174700,40355150,2085,2085,2085,2085,0
20231124,174600,40355150,2085,2085,2085,2085,0
20231124,174500,40355150,2085,2085,2085,2085,0
20231124,174400,40355150,2085,2085,2085,2085,0
20231124,174300,40355150,2085,2085,2085,2085,0
20231124,174200,40355150,2085,2085,2085,2085,0
20231124,174100,40355150,2085,2085,2085,2085,0
20231124,174000,40355150,2085,2085,2085,2085,0
20231124,173900,40355150,2085,2085,2085,2085,0
20231124,173800,40355150,2085,2085,2085,2085,0
20231124,173700,40355150,2085,2085,2085,2085,3
20231124,173600,40355150,2085,2085,2085,2085,0
20231124,173500,40355150,2085,2085,2085,2085,0
20231124,173400,40355150,2085,2085,2085,2085,0
20231124,173300,40355150,2085,2085,2085,2085,0
20231124,173200,40355150,2085,2085,2085,2085,0
20231124,173100,40355150,2085,2085,2085,2085,0
20231124,173000,40355150,2085,2085,2085,2085,0
20231124,172900,40355150,2085,2085,2085,2085,0
20231124,172800,40355150,2085,2085,2085,2085,0
20231124,172700,40355150,2085,2085,2085,2085,0
20231124,172600,40355150,2085,2085,2085,2085,0
20231124,172500,40355150,2085,2085,2085,2085,0
20231124,172400,40355150,2085,2085,2085,2085,0
20231124,172300,40355150,2085,2085,2085,2085,0
20231124,172200,40355150,2085,2085,2085,2085,0
20231124,172100,40355150,2085,2085,2085,2085,0
20231124,172000,40355150,2085,2085,2085,2085,0
20231124,171900,40355150,2085,2085,2085,2085,0
20231124,171800,40355150,2085,2085,2085,2085,0
20231124,171700,40355150,2085,2085,2085,2085,0
20231124,171600,40355150,2085,2085,2085,2085,0
20231124,171500,40355150,2085,2085,2085,2085,0
20231124,171400,40355150,2085,2085,2085,2085,0
20231124,171300,40355150,2085,2085,2085,2085,0
20231124,171200,40355150,2085,2085,2085,2085,0
20231124,171100,40355150,2085,2085,2085,2085,0
20231124,171000,40355150,2085,2085,2085,2085,0
20231124,170900,40355150,2085,2085,2085,2085,0
20231124,170800,40355150,2085,2085,2085,2085,0
20231124,170700,40355150,2085,2085,2085,2085,3
20231124,170600,40355150,2085,2085,2085,2085,0
20231124,170500,40355150,2085,2085,2085,2085,0
20231124,170400,40355150,2085,2085,2085,2085,0
20231124,170300,40355150,2085,2085,2085,2085,0
20231124,170200,40355150,2085,2085,2085,2085,0
20231124,170100,40355150,2085,2085,2085,2085,0
20231124,170000,40355150,2085,2085,2085,2085,0
20231124,165900,40355150,2085,2085,2085,2085,0
20231124,165800,40355150,2085,2085,2085,2085,0
20231124,165700,40355150,2085,2085,2085,2085,0
20231124,165600,40355150,2085,2085,2085,2085,0
20231124,165500,40355150,2085,2085,2085,2085,0
20231124,165400,40355150,2085,2085,2085,2085,0
20231124,165300,40355150,2085,2085,2085,2085,0
20231124,165200,40355150,2085,2085,2085,2085,0
20231124,165100,40355150,2085,2085,2085,2085,0
20231124,165000,40355150,2085,2085,2085,2085,0
20231124,164900,40355150,2085,2085,2085,2085,0
20231124,164800,40355150,2085,2085,2085,2085,0
20231124,164700,40355150,2085,2085,2085,2085,0
20231124,164600,40355150,2085,2085,2085,2085,0
20231124,164500,40355150,2085,2085,2085,2085,0
20231124,164400,40355150,2085,2085,2085,2085,0
20231124,164300,40355150,2085,2085,2085,2085,0
20231124,164200,40355150,2085,2085,2085,2085,0
20231124,164100,40355150,2085,2085,2085,2085,0
20231124,164000,40355150,2085,2085,2085,2085,0
20231124,163900,40355150,2085,2085,2085,2085,0
20231124,163800,40355150,2085,2085,2085,2085,0
20231124,163700,40355150,2085,2085,2085,2085,3
20231124,163600,40355150,2085,2085,2085,2085,0
20231124,163500,40355150,2085,2085,2085,2085,0
20231124,163400,40355150,2085,2085,2085,2085,0
20231124,163300,40355150,2085,2085,2085,2085,0
20231124,163200,40355150,2085,2085,2085,2085,0
20231124,163100,40355150,2085,2085,2085,2085,0
20231124,163000,40355150,2085,2085,2085,2085,0
20231124,162900,40355150,2085,2085,2085,2085,0
20231124,162800,40355150,2085,2085,2085,2085,0
20231124,162700,40355150,2085,2085,2085,2085,0
20231124,162600,40355150,2085,2085,2085,2085,0
20231124,162500,40355150,2085,2085,2085,2085,0
20231124,162400,40355150,2085,2085,2085,2085,0
20231124,162300,40355150,2085,2085,2085,2085,0
20231124,162200,40355150,2085,2085,2085,2085,0
20231124,162100,40355150,2085,2085,2085,2085,0
20231124,162000,40355150,2085,2085,2085,2085,0
20231124,161900,40355150,2085,2085,2085,2085,0
20231124,161800,40355150,2085,2085,2085,2085,0
20231124,161700,40355150,2085,2085,2085,2085,0
20231124,161600,40355150,2085,2085,2085,2085,0
20231124,161500,40355150,2085,2085,2085,2085,0
20231124,161400,40355150,2085,2085,2085,2085,0
20231124,161300,40355150,2085,2085,2085,2085,0
20231124,161200,40355150,2085,2085,2085,2085,0
20231124,161100,40355150,2085,2085,2085,2085,0
20231124,161000,40355150,2085,2085,2085,2085,0
20231124,160900,40355150,2085,2085,2085,2085,0
20231124,160800,40355150,2085,2085,2085,2085,0
20231124,160700,40355150,2085,2085,2085,2085,3
20231124,160600,40355150,2085,2085,2085,2085,0
20231124,160500,40355150,2085,2085,2085,2085,0
20231124,160400,40355150,2085,2085,2085,2085,0
20231124,160300,40355150,2085,2085,2085,2085,0
20231124,160200,40355150,2085,2085,2085,2085,0
20231124,160100,40355150,2085,2085,2085,2085,0
20231124,160000,40355150,2085,2085,2085,2085,0
20231124,155900,40355150,2085,2085,2085,2085,0
20231124,155800,40355150,2085,2085,2085,2085,0
20231124,155700,40355150,2085,2085,2085,2085,0
20231124,155600,40355150,2085,2085,2085,2085,0
20231124,155500,40355150,2085,2085,2085,2085,0
20231124,155400,40355150,2085,2085,2085,2085,0
20231124,155300,40355150,2085,2085,2085,2085,0
20231124,155200,40355150,2085,2085,2085,2085,0
20231124,155100,40355150,2085,2085,2085,2085,0
20231124,155000,40355150,2085,2085,2085,2085,0
20231124,154900,40355150,2085,2085,2085,2085,0
20231124,154800,40355150,2085,2085,2085,2085,0
20231124,154700,40355150,2085,2085,2085,2085,0
20231124,154600,40355150,2085,2085,2085,2085,0
20231124,154500,40355150,2085,2085,2085,2085,0
20231124,154400,40355150,2085,2085,2085,2085,0
20231124,154300,40355150,2085,2085,2085,2085,0
20231124,154200,40355150,2085,2085,2085,2085,0
20231124,154100,40355150,2085,2085,2085,2085,0
20231124,154000,40355150,2085,2085,2085,2085,0
20231124,153900,40355150,2085,2085,2085,2085,0
20231124,153800,40355150,2085,2085,2085,2085,0
20231124,153700,40355150,2085,2085,2085,2085,3
20231124,153600,40355150,2085,2085,2085,2085,0
20231124,153500,40355150,2085,2085,2085,2085,0
20231124,153400,40355150,2085,2085,2085,2085,0
20231124,153300,40355150,2085,2085,2085,2085,0
20231124,153200,40355150,2085,2085,2085,2085,0
20231124,153100,40355150,2085,2085,2085,2085,0
20231124,153000,40355150,2085,2085,2085,2085,3
20231124,152900,40348895,2075,2075,2075,2075,0
20231124,152800,40348895,2075,2075,2075,2075,0
20231124,152700,40348895,2075,2075,2075,2075,0
20231124,152600,40348895,2075,2075,2075,2075,0
20231124,152500,40348895,2075,2075,2075,2075,0
20231124,152400,40348895,2075,2075,2075,2075,0
20231124,152300,40348895,2075,2075,2075,2075,0
20231124,152200,40348895,2075,2075,2075,2075,0
20231124,152100,40348895,2075,2075,2075,2075,0
20231124,152000,40348895,2075,2075,2075,2075,0
20231124,151900,40348895,2075,2085,2085,2075,74
20231124,151800,40194855,2090,2090,2090,2090,0
20231124,151700,40194855,2090,2090,2090,2090,0
20231124,151600,40194855,2090,2090,2090,2090,0
20231124,151500,40194855,2090,2090,2090,2090,0
20231124,151400,40194855,2090,2090,2090,2090,0
20231124,151300,40194855,2090,2090,2090,2090,0
20231124,151200,40194855,2090,2085,2090,2085,2
20231124,151100,40190680,2095,2095,2095,2095,0
20231124,151000,40190680,2095,2095,2095,2095,0
20231124,150900,40190680,2095,2090,2095,2090,20
20231124,150800,40148785,2095,2095,2095,2095,20
20231124,150700,40106885,2095,2095,2095,2095,0
20231124,150600,40106885,2095,2095,2095,2095,0
20231124,150500,40106885,2095,2095,2095,2095,0
20231124,150400,40106885,2095,2095,2095,2095,0
20231124,150300,40106885,2095,2095,2095,2095,0
20231124,150200,40106885,2095,2080,2095,2080,480
20231124,150100,39101720,2075,2075,2075,2075,0
20231124,150000,39101720,2075,2075,2075,2075,0
20231124,145900,39101720,2075,2075,2075,2075,0
20231124,145800,39101720,2075,2075,2075,2075,1
20231124,145700,39099645,2075,2075,2075,2075,0
20231124,145600,39099645,2075,2075,2075,2075,0
20231124,145500,39099645,2075,2075,2075,2075,2
20231124,145400,39095495,2075,2075,2075,2075,0
20231124,145300,39095495,2075,2075,2075,2075,42
20231124,145200,39008345,2080,2080,2080,2080,159
20231124,145100,38677625,2080,2080,2080,2080,0
20231124,145000,38677625,2080,2080,2080,2080,0
20231124,144900,38677625,2080,2080,2080,2080,0
20231124,144800,38677625,2080,2080,2080,2080,6
20231124,144700,38665145,2095,2095,2095,2095,0
20231124,144600,38665145,2095,2095,2095,2095,0
20231124,144500,38665145,2095,2095,2095,2095,0
20231124,144400,38665145,2095,2095,2095,2095,0
20231124,144300,38665145,2095,2095,2095,2095,0
20231124,144200,38665145,2095,2095,2095,2095,0
20231124,144100,38665145,2095,2095,2095,2095,0
20231124,144000,38665145,2095,2095,2095,2095,2
20231124,143900,38660955,2105,2105,2105,2105,0
20231124,143800,38660955,2105,2090,2105,2090,728
20231124,143700,37135325,2085,2085,2085,2085,231
20231124,143600,36653690,2080,2080,2080,2080,0
20231124,143500,36653690,2080,2080,2080,2080,0
20231124,143400,36653690,2080,2080,2080,2080,0
20231124,143300,36653690,2080,2080,2080,2080,0
20231124,143200,36653690,2080,2080,2080,2080,0
20231124,143100,36653690,2080,2080,2080,2080,0
20231124,143000,36653690,2080,2080,2080,2080,0
20231124,142900,36653690,2080,2080,2080,2080,0
20231124,142800,36653690,2080,2080,2080,2080,0
20231124,142700,36653690,2080,2090,2090,2080,303
20231124,142600,36022460,2090,2090,2090,2090,22
20231124,142500,35976480,2090,2090,2090,2090,25
20231124,142400,35924230,2090,2090,2090,2090,0
20231124,142300,35924230,2090,2090,2090,2090,0
20231124,142200,35924230,2090,2090,2090,2090,0
20231124,142100,35924230,2090,2090,2090,2090,0
20231124,142000,35924230,2090,2090,2090,2090,0
20231124,141900,35924230,2090,2090,2090,2090,0
20231124,141800,35924230,2090,2090,2090,2090,0
20231124,141700,35924230,2090,2090,2090,2090,0
20231124,141600,35924230,2090,2090,2090,2090,0
20231124,141500,35924230,2090,2090,2090,2090,0
20231124,141400,35924230,2090,2090,2090,2090,0
20231124,141300,35924230,2090,2090,2090,2090,0
20231124,141200,35924230,2090,2090,2090,2090,0
20231124,141100,35924230,2090,2090,2090,2090,0
20231124,141000,35924230,2090,2090,2090,2090,0
20231124,140900,35924230,2090,2090,2090,2090,0
20231124,140800,35924230,2090,2090,2090,2090,0
20231124,140700,35924230,2090,2090,2090,2090,0
20231124,140600,35924230,2090,2090,2090,2090,8
20231124,140500,35907510,2095,2095,2095,2095,0
20231124,140400,35907510,2095,2095,2095,2095,0
20231124,140300,35907510,2095,2095,2095,2095,0
20231124,140200,35907510,2095,2095,2095,2095,0
20231124,140100,35907510,2095,2095,2095,2095,0
20231124,140000,35907510,2095,2095,2095,2095,0
20231124,135900,35907510,2095,2095,2095,2095,0
20231124,135800,35907510,2095,2095,2095,2095,0
20231124,135700,35907510,2095,2095,2095,2095,0
20231124,135600,35907510,2095,2095,2095,2095,0
20231124,135500,35907510,2095,2095,2095,2095,0
20231124,135400,35907510,2095,2095,2095,2095,0
20231124,135300,35907510,2095,2095,2095,2095,200
20231124,135200,35488510,2095,2090,2095,2090,97
20231124,135100,35285530,2090,2090,2090,2090,0
20231124,135000,35285530,2090,2090,2090,2090,1
20231124,134900,35283440,2095,2095,2095,2095,0
20231124,134800,35283440,2095,2095,2095,2095,0
20231124,134700,35283440,2095,2095,2095,2095,954
20231124,134600,33284810,2100,2100,2100,2100,0
20231124,134500,33284810,2100,2100,2100,2100,0
20231124,134400,33284810,2100,2100,2100,2100,0
20231124,134300,33284810,2100,2100,2100,2100,0
20231124,134200,33284810,2100,2100,2100,2100,0
20231124,134100,33284810,2100,2100,2100,2100,0
20231124,134000,33284810,2100,2100,2100,2100,200
20231124,133900,32864810,2100,2100,2100,2100,0
20231124,133800,32864810,2100,2100,2100,2100,0
20231124,133700,32864810,2100,2100,2100,2100,0
20231124,133600,32864810,2100,2100,2100,2100,0
20231124,133500,32864810,2100,2100,2100,2100,1
20231124,133400,32862710,2090,2090,2090,2090,0
20231124,133300,32862710,2090,2090,2090,2090,0
20231124,133200,32862710,2090,2090,2090,2090,0
20231124,133100,32862710,2090,2090,2090,2090,0
20231124,133000,32862710,2090,2090,2090,2090,0
20231124,132900,32862710,2090,2090,2090,2090,0
20231124,132800,32862710,2090,2090,2090,2090,0
20231124,132700,32862710,2090,2090,2090,2090,0
20231124,132600,32862710,2090,2090,2090,2090,1
20231124,132500,32860620,2090,2090,2090,2090,0
20231124,132400,32860620,2090,2090,2090,2090,0
20231124,132300,32860620,2090,2090,2090,2090,2
20231124,132200,32856440,2080,2080,2080,2080,0
20231124,132100,32856440,2080,2080,2080,2080,10
20231124,132000,32835640,2090,2090,2090,2090,0
20231124,131900,32835640,2090,2090,2090,2090,0
20231124,131800,32835640,2090,2090,2090,2090,0
20231124,131700,32835640,2090,2090,2090,2090,0
20231124,131600,32835640,2090,2090,2090,2090,0
20231124,131500,32835640,2090,2090,2090,2090,1
20231124,131400,32833550,2095,2095,2095,2095,0
20231124,131300,32833550,2095,2095,2095,2095,98
20231124,131200,32628240,2095,2095,2095,2095,2
20231124,131100,32624050,2100,2100,2100,2100,0
20231124,131000,32624050,2100,2100,2100,2100,0
20231124,130900,32624050,2100,2100,2100,2100,0
20231124,130800,32624050,2100,2100,2100,2100,0
20231124,130700,32624050,2100,2100,2100,2100,0
20231124,130600,32624050,2100,2100,2100,2100,0
20231124,130500,32624050,2100,2100,2100,2100,0
20231124,130400,32624050,2100,2100,2100,2100,0
20231124,130300,32624050,2100,2100,2100,2100,0
20231124,130200,32624050,2100,2100,2100,2100,0
20231124,130100,32624050,2100,2100,2100,2100,0
20231124,130000,32624050,2100,2100,2100,2100,0
20231124,125900,32624050,2100,2100,2100,2100,0
20231124,125800,32624050,2100,2100,2100,2100,19
20231124,125700,32584150,2110,2095,2135,2095,2162
20231124,125600,28029825,2090,2070,2090,2070,288
20231124,125500,27428265,2065,2065,2065,2065,0
20231124,125400,27428265,2065,2065,2065,2065,0
20231124,125300,27428265,2065,2065,2065,2065,0
20231124,125200,27428265,2065,2065,2065,2065,0
20231124,125100,27428265,2065,2065,2065,2065,0
20231124,125000,27428265,2065,2065,2065,2065,0
20231124,124900,27428265,2065,2065,2065,2065,0
20231124,124800,27428265,2065,2065,2065,2065,8
20231124,124700,27411745,2065,2065,2065,2065,1
20231124,124600,27409680,2065,2065,2065,2065,30
20231124,124500,27347730,2065,2065,2065,2065,0
20231124,124400,27347730,2065,2065,2065,2065,0
20231124,124300,27347730,2065,2065,2065,2065,0
20231124,124200,27347730,2065,2065,2065,2065,0
20231124,124100,27347730,2065,2065,2065,2065,0
20231124,124000,27347730,2065,2065,2065,2065,0
20231124,123900,27347730,2065,2065,2065,2065,10
20231124,123800,27327080,2070,2070,2070,2070,0
20231124,123700,27327080,2070,2070,2070,2070,0
20231124,123600,27327080,2070,2070,2070,2070,0
20231124,123500,27327080,2070,2070,2070,2070,0
20231124,123400,27327080,2070,2070,2070,2070,0
20231124,123300,27327080,2070,2070,2070,2070,0
20231124,123200,27327080,2070,2070,2070,2070,0
20231124,123100,27327080,2070,2070,2070,2070,0
20231124,123000,27327080,2070,2070,2070,2070,0
20231124,122900,27327080,2070,2070,2070,2070,0
20231124,122800,27327080,2070,2070,2070,2070,0
20231124,122700,27327080,2070,2070,2070,2070,0
20231124,122600,27327080,2070,2070,2070,2070,0
20231124,122500,27327080,2070,2070,2070,2070,0
20231124,122400,27327080,2070,2070,2070,2070,0
20231124,122300,27327080,2070,2070,2070,2070,0
20231124,122200,27327080,2070,2070,2070,2070,0
20231124,122100,27327080,2070,2070,2070,2070,0
20231124,122000,27327080,2070,2070,2070,2070,0
20231124,121900,27327080,2070,2070,2070,2070,0
20231124,121800,27327080,2070,2070,2070,2070,0
20231124,121700,27327080,2070,2070,2070,2070,0
20231124,121600,27327080,2070,2070,2070,2070,1
20231124,121500,27325010,2070,2070,2070,2070,2
20231124,121400,27320870,2070,2070,2070,2070,25
20231124,121300,27269120,2070,2070,2070,2070,16
20231124,121200,27236000,2070,2070,2070,2070,0
20231124,121100,27236000,2070,2070,2070,2070,0
20231124,121000,27236000,2070,2070,2070,2070,0
20231124,120900,27236000,2070,2070,2070,2070,0
20231124,120800,27236000,2070,2070,2070,2070,0
20231124,120700,27236000,2070,2070,2070,2070,0
20231124,120600,27236000,2070,2070,2070,2070,0
20231124,120500,27236000,2070,2070,2070,2070,0
20231124,120400,27236000,2070,2070,2070,2070,0
20231124,120300,27236000,2070,2070,2070,2070,0
20231124,120200,27236000,2070,2070,2070,2070,0
20231124,120100,27236000,2070,2070,2070,2070,0
20231124,120000,27236000,2070,2070,2070,2070,0
20231124,115900,27236000,2070,2070,2070,2070,0
20231124,115800,27236000,2070,2070,2070,2070,0
20231124,115700,27236000,2070,2070,2070,2070,0
20231124,115600,27236000,2070,2070,2070,2070,0
20231124,115500,27236000,2070,2070,2070,2070,0
20231124,115400,27236000,2070,2070,2070,2070,0
20231124,115300,27236000,2070,2070,2070,2070,0
20231124,115200,27236000,2070,2070,2070,2070,0
20231124,115100,27236000,2070,2070,2070,2070,0
20231124,115000,27236000,2070,2070,2070,2070,0
20231124,114900,27236000,2070,2070,2070,2070,2
20231124,114800,27231860,2065,2065,2065,2065,0
20231124,114700,27231860,2065,2060,2065,2060,5
20231124,114600,27221550,2060,2060,2060,2060,120
20231124,114500,26974350,2070,2065,2070,2065,111
20231124,114400,26745035,2060,2090,2090,2060,2772
20231124,114300,21028140,2090,2085,2090,2085,481
20231124,114200,20023015,2070,2070,2070,2070,0
20231124,114100,20023015,2070,2070,2070,2070,0
20231124,114000,20023015,2070,2070,2070,2070,0
20231124,113900,20023015,2070,2070,2070,2070,0
20231124,113800,20023015,2070,2070,2070,2070,0
20231124,113700,20023015,2070,2070,2070,2070,0
20231124,113600,20023015,2070,2070,2070,2070,75
20231124,113500,19867765,2070,2070,2070,2070,8
20231124,113400,19851205,2070,2070,2070,2070,0
20231124,113300,19851205,2070,2070,2070,2070,0
20231124,113200,19851205,2070,2070,2070,2070,0
20231124,113100,19851205,2070,2070,2070,2070,0
20231124,113000,19851205,2070,2070,2070,2070,0
20231124,112900,19851205,2070,2070,2070,2070,0
20231124,112800,19851205,2070,2070,2070,2070,2
20231124,112700,19847065,2070,2070,2070,2070,0
20231124,112600,19847065,2070,2070,2070,2070,52
20231124,112500,19739425,2070,2065,2070,2065,196
20231124,112400,19334675,2065,2065,2065,2065,328
20231124,112300,18657355,2065,2065,2065,2065,0
20231124,112200,18657355,2065,2065,2065,2065,0
20231124,112100,18657355,2065,2065,2065,2065,0
20231124,112000,18657355,2065,2065,2065,2065,0
20231124,111900,18657355,2065,2065,2065,2065,0
20231124,111800,18657355,2065,2065,2065,2065,0
20231124,111700,18657355,2065,2065,2065,2065,0
20231124,111600,18657355,2065,2065,2065,2065,0
20231124,111500,18657355,2065,2065,2065,2065,0
20231124,111400,18657355,2065,2065,2065,2065,3
20231124,111300,18651160,2065,2065,2065,2065,0
20231124,111200,18651160,2065,2065,2065,2065,0
20231124,111100,18651160,2065,2065,2065,2065,0
20231124,111000,18651160,2065,2065,2065,2065,11
20231124,110900,18628445,2065,2065,2065,2065,0
20231124,110800,18628445,2065,2065,2065,2065,0
20231124,110700,18628445,2065,2065,2065,2065,3
20231124,110600,18622250,2060,2065,2065,2060,4
20231124,110500,18613995,2065,2070,2070,2065,31
20231124,110400,18549965,2070,2085,2085,2060,290
20231124,110300,17951160,2085,2090,2090,2085,40
20231124,110200,17867660,2090,2080,2090,2080,996
20231124,110100,15795960,2090,2090,2090,2090,2
20231124,110000,15791780,2095,2070,2095,2070,260
20231124,105900,15249205,2070,2070,2070,2070,2
20231124,105800,15245065,2080,2080,2080,2080,2
20231124,105700,15240905,2070,2070,2070,2070,0
20231124,105600,15240905,2070,2070,2070,2070,93
20231124,105500,15048395,2070,2070,2070,2070,0
20231124,105400,15048395,2070,2070,2070,2070,1
20231124,105300,15046325,2075,2075,2075,2075,4
20231124,105200,15038025,2095,2095,2095,2095,1
20231124,105100,15035930,2090,2070,2090,2070,966
20231124,105000,13020235,2065,2065,2065,2065,0
20231124,104900,13020235,2065,2065,2065,2065,0
20231124,104800,13020235,2065,2065,2065,2065,4
20231124,104700,13011975,2060,2060,2060,2060,0
20231124,104600,13011975,2060,2060,2060,2060,0
20231124,104500,13011975,2060,2060,2060,2060,0
20231124,104400,13011975,2060,2060,2060,2060,0
20231124,104300,13011975,2060,2060,2060,2060,0
20231124,104200,13011975,2060,2060,2060,2060,0
20231124,104100,13011975,2060,2060,2060,2060,0
20231124,104000,13011975,2060,2060,2060,2060,80
20231124,103900,12847175,2060,2060,2060,2060,0
20231124,103800,12847175,2060,2060,2060,2060,24
20231124,103700,12797735,2065,2065,2065,2065,0
20231124,103600,12797735,2065,2065,2065,2060,36
20231124,103500,12723545,2065,2065,2065,2065,0
20231124,103400,12723545,2065,2065,2065,2065,0
20231124,103300,12723545,2065,2065,2065,2065,0
20231124,103200,12723545,2065,2065,2065,2065,0
20231124,103100,12723545,2065,2065,2065,2065,0
20231124,103000,12723545,2065,2065,2065,2065,0
20231124,102900,12723545,2065,2065,2065,2065,0
20231124,102800,12723545,2065,2065,2065,2065,2
20231124,102700,12719415,2065,2065,2065,2065,54
20231124,102600,12607905,2065,2065,2065,2065,1
20231124,102500,12605840,2065,2065,2065,2065,0
20231124,102400,12605840,2065,2065,2065,2065,0
20231124,102300,12605840,2065,2065,2065,2065,0
20231124,102200,12605840,2065,2065,2065,2065,0
20231124,102100,12605840,2065,2060,2065,2060,29
20231124,102000,12545960,2065,2065,2065,2065,0
20231124,101900,12545960,2065,2065,2065,2065,20
20231124,101800,12504660,2055,2055,2055,2055,0
20231124,101700,12504660,2055,2055,2055,2055,0
20231124,101600,12504660,2055,2055,2055,2055,0
20231124,101500,12504660,2055,2055,2055,2055,30
20231124,101400,12443010,2055,2055,2055,2055,0
20231124,101300,12443010,2055,2055,2055,2055,0
20231124,101200,12443010,2055,2055,2055,2055,0
20231124,101100,12443010,2055,2055,2055,2055,104
20231124,101000,12229290,2055,2055,2055,2055,41
20231124,100900,12145035,2055,2055,2055,2055,0
20231124,100800,12145035,2055,2055,2055,2055,250
20231124,100700,11631285,2055,2055,2055,2055,0
20231124,100600,11631285,2055,2065,2065,2055,140
20231124,100500,11342885,2055,2055,2055,2055,0
20231124,100400,11342885,2055,2055,2055,2055,30
20231124,100300,11281235,2060,2060,2060,2060,0
20231124,100200,11281235,2060,2060,2060,2060,16
20231124,100100,11248275,2060,2060,2060,2060,568
20231124,100000,10078195,2060,2060,2060,2060,0
20231124,095900,10078195,2060,2060,2060,2060,0
20231124,095800,10078195,2060,2065,2065,2060,14
20231124,095700,10049340,2065,2065,2070,2065,5
20231124,095600,10039010,2060,2060,2060,2060,10
20231124,095500,10018410,2060,2060,2060,2060,1853
20231124,095400,6201230,2060,2060,2060,2060,15
20231124,095300,6170330,2060,2060,2060,2060,0
20231124,095200,6170330,2060,2060,2060,2060,0
20231124,095100,6170330,2060,2060,2060,2060,10
20231124,095000,6149730,2070,2070,2070,2070,0
20231124,094900,6149730,2070,2070,2070,2070,0
20231124,094800,6149730,2070,2070,2070,2070,0
20231124,094700,6149730,2070,2070,2070,2070,80
20231124,094600,5984130,2070,2070,2070,2070,57
20231124,094500,5866140,2070,2060,2070,2060,795
20231124,094400,4220810,2060,2060,2060,2060,0
20231124,094300,4220810,2060,2060,2060,2060,90
20231124,094200,4035410,2060,2060,2060,2060,0
20231124,094100,4035410,2060,2060,2060,2060,20
20231124,094000,3994210,2060,2060,2060,2060,0
20231124,093900,3994210,2060,2060,2060,2060,20
20231124,093800,3953010,2070,2070,2070,2070,0
20231124,093700,3953010,2070,2070,2070,2070,0
20231124,093600,3953010,2070,2070,2070,2070,0
20231124,093500,3953010,2070,2070,2070,2070,3
20231124,093400,3946800,2070,2070,2070,2070,2
20231124,093300,3942660,2070,2070,2070,2070,10
20231124,093200,3921960,2070,2070,2070,2070,0
20231124,093100,3921960,2070,2070,2070,2070,0
20231124,093000,3921960,2070,2070,2070,2070,0
20231124,092900,3921960,2070,2070,2070,2070,0
20231124,092800,3921960,2070,2070,2070,2070,0
20231124,092700,3921960,2070,2070,2070,2070,0
20231124,092600,3921960,2070,2070,2070,2070,0
20231124,092500,3921960,2070,2070,2070,2070,0
20231124,092400,3921960,2070,2070,2070,2070,0
20231124,092300,3921960,2070,2070,2070,2070,892
20231124,092200,2075520,2070,2070,2070,2070,0
20231124,092100,2075520,2070,2070,2070,2070,0
20231124,092000,2075520,2070,2070,2070,2070,0
20231124,091900,2075520,2070,2070,2070,2070,0
20231124,091800,2075520,2070,2070,2070,2070,0
20231124,091700,2075520,2070,2070,2070,2070,0
20231124,091600,2075520,2070,2070,2070,2070,0
20231124,091500,2075520,2070,2070,2070,2070,0
20231124,091400,2075520,2070,2070,2070,2070,17
20231124,091300,2040330,2060,2060,2060,2060,0
20231124,091200,2040330,2060,2060,2060,2060,37
20231124,091100,1964110,2060,2060,2060,2060,7
20231124,091000,1949690,2060,2060,2060,2060,7
20231124,090900,1935270,2060,2060,2060,2060,14
20231124,090800,1906430,2060,2060,2060,2060,7
20231124,090700,1892010,2055,2055,2055,2055,7
20231124,090600,1877625,2055,2060,2060,2055,48
20231124,090500,1778960,2055,2055,2055,2055,7
20231124,090400,1764575,2065,2070,2070,2065,235
20231124,090300,1278510,2070,2070,2070,2070,34
20231124,090200,1208130,2070,2070,2070,2070,7
20231124,090100,1193640,2070,2070,2070,2070,7
20231124,090000,1179150,2070,2065,2070,2065,571