KissMeData/217880/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,203900,51807530,2150,2150,2150,2150,1641
20241121,203800,51807530,2150,2150,2150,2150,0
20241121,203700,51807530,2150,2150,2150,2150,0
20241121,203600,51807530,2150,2150,2150,2150,0
20241121,203500,51807530,2150,2150,2150,2150,0
20241121,203400,51807530,2150,2150,2150,2150,0
20241121,203300,51807530,2150,2150,2150,2150,0
20241121,203200,51807530,2150,2150,2150,2150,0
20241121,203100,51807530,2150,2150,2150,2150,0
20241121,203000,51807530,2150,2150,2150,2150,0
20241121,202900,51807530,2150,2150,2150,2150,0
20241121,202800,51807530,2150,2150,2150,2150,0
20241121,202700,51807530,2150,2150,2150,2150,0
20241121,202600,51807530,2150,2150,2150,2150,0
20241121,202500,51807530,2150,2150,2150,2150,0
20241121,202400,51807530,2150,2150,2150,2150,0
20241121,202300,51807530,2150,2150,2150,2150,0
20241121,202200,51807530,2150,2150,2150,2150,0
20241121,202100,51807530,2150,2150,2150,2150,0
20241121,202000,51807530,2150,2150,2150,2150,0
20241121,201900,51807530,2150,2150,2150,2150,0
20241121,201800,51807530,2150,2150,2150,2150,0
20241121,201700,51807530,2150,2150,2150,2150,0
20241121,201600,51807530,2150,2150,2150,2150,0
20241121,201500,51807530,2150,2150,2150,2150,0
20241121,201400,51807530,2150,2150,2150,2150,0
20241121,201300,51807530,2150,2150,2150,2150,0
20241121,201200,51807530,2150,2150,2150,2150,0
20241121,201100,51807530,2150,2150,2150,2150,0
20241121,201000,51807530,2150,2150,2150,2150,0
20241121,200900,51807530,2150,2150,2150,2150,1641
20241121,200800,51807530,2150,2150,2150,2150,0
20241121,200700,51807530,2150,2150,2150,2150,0
20241121,200600,51807530,2150,2150,2150,2150,0
20241121,200500,51807530,2150,2150,2150,2150,0
20241121,200400,51807530,2150,2150,2150,2150,0
20241121,200300,51807530,2150,2150,2150,2150,0
20241121,200200,51807530,2150,2150,2150,2150,0
20241121,200100,51807530,2150,2150,2150,2150,0
20241121,200000,51807530,2150,2150,2150,2150,0
20241121,195900,51807530,2150,2150,2150,2150,0
20241121,195800,51807530,2150,2150,2150,2150,0
20241121,195700,51807530,2150,2150,2150,2150,0
20241121,195600,51807530,2150,2150,2150,2150,0
20241121,195500,51807530,2150,2150,2150,2150,0
20241121,195400,51807530,2150,2150,2150,2150,0
20241121,195300,51807530,2150,2150,2150,2150,0
20241121,195200,51807530,2150,2150,2150,2150,0
20241121,195100,51807530,2150,2150,2150,2150,0
20241121,195000,51807530,2150,2150,2150,2150,0
20241121,194900,51807530,2150,2150,2150,2150,0
20241121,194800,51807530,2150,2150,2150,2150,0
20241121,194700,51807530,2150,2150,2150,2150,0
20241121,194600,51807530,2150,2150,2150,2150,0
20241121,194500,51807530,2150,2150,2150,2150,0
20241121,194400,51807530,2150,2150,2150,2150,0
20241121,194300,51807530,2150,2150,2150,2150,0
20241121,194200,51807530,2150,2150,2150,2150,0
20241121,194100,51807530,2150,2150,2150,2150,0
20241121,194000,51807530,2150,2150,2150,2150,0
20241121,193900,51807530,2150,2150,2150,2150,1641
20241121,193800,51807530,2150,2150,2150,2150,0
20241121,193700,51807530,2150,2150,2150,2150,0
20241121,193600,51807530,2150,2150,2150,2150,0
20241121,193500,51807530,2150,2150,2150,2150,0
20241121,193400,51807530,2150,2150,2150,2150,0
20241121,193300,51807530,2150,2150,2150,2150,0
20241121,193200,51807530,2150,2150,2150,2150,0
20241121,193100,51807530,2150,2150,2150,2150,0
20241121,193000,51807530,2150,2150,2150,2150,0
20241121,192900,51807530,2150,2150,2150,2150,0
20241121,192800,51807530,2150,2150,2150,2150,0
20241121,192700,51807530,2150,2150,2150,2150,0
20241121,192600,51807530,2150,2150,2150,2150,0
20241121,192500,51807530,2150,2150,2150,2150,0
20241121,192400,51807530,2150,2150,2150,2150,0
20241121,192300,51807530,2150,2150,2150,2150,0
20241121,192200,51807530,2150,2150,2150,2150,0
20241121,192100,51807530,2150,2150,2150,2150,0
20241121,192000,51807530,2150,2150,2150,2150,0
20241121,191900,51807530,2150,2150,2150,2150,0
20241121,191800,51807530,2150,2150,2150,2150,0
20241121,191700,51807530,2150,2150,2150,2150,0
20241121,191600,51807530,2150,2150,2150,2150,0
20241121,191500,51807530,2150,2150,2150,2150,0
20241121,191400,51807530,2150,2150,2150,2150,0
20241121,191300,51807530,2150,2150,2150,2150,0
20241121,191200,51807530,2150,2150,2150,2150,0
20241121,191100,51807530,2150,2150,2150,2150,0
20241121,191000,51807530,2150,2150,2150,2150,0
20241121,190900,51807530,2150,2150,2150,2150,1641
20241121,190800,51807530,2150,2150,2150,2150,0
20241121,190700,51807530,2150,2150,2150,2150,0
20241121,190600,51807530,2150,2150,2150,2150,0
20241121,190500,51807530,2150,2150,2150,2150,0
20241121,190400,51807530,2150,2150,2150,2150,0
20241121,190300,51807530,2150,2150,2150,2150,0
20241121,190200,51807530,2150,2150,2150,2150,0
20241121,190100,51807530,2150,2150,2150,2150,0
20241121,190000,51807530,2150,2150,2150,2150,0
20241121,185900,51807530,2150,2150,2150,2150,0
20241121,185800,51807530,2150,2150,2150,2150,0
20241121,185700,51807530,2150,2150,2150,2150,0
20241121,185600,51807530,2150,2150,2150,2150,0
20241121,185500,51807530,2150,2150,2150,2150,0
20241121,185400,51807530,2150,2150,2150,2150,0
20241121,185300,51807530,2150,2150,2150,2150,0
20241121,185200,51807530,2150,2150,2150,2150,0
20241121,185100,51807530,2150,2150,2150,2150,0
20241121,185000,51807530,2150,2150,2150,2150,0
20241121,184900,51807530,2150,2150,2150,2150,0
20241121,184800,51807530,2150,2150,2150,2150,0
20241121,184700,51807530,2150,2150,2150,2150,0
20241121,184600,51807530,2150,2150,2150,2150,0
20241121,184500,51807530,2150,2150,2150,2150,0
20241121,184400,51807530,2150,2150,2150,2150,0
20241121,184300,51807530,2150,2150,2150,2150,0
20241121,184200,51807530,2150,2150,2150,2150,0
20241121,184100,51807530,2150,2150,2150,2150,0
20241121,184000,51807530,2150,2150,2150,2150,0
20241121,183900,51807530,2150,2150,2150,2150,1641
20241121,183800,51807530,2150,2150,2150,2150,0
20241121,183700,51807530,2150,2150,2150,2150,0
20241121,183600,51807530,2150,2150,2150,2150,0
20241121,183500,51807530,2150,2150,2150,2150,0
20241121,183400,51807530,2150,2150,2150,2150,0
20241121,183300,51807530,2150,2150,2150,2150,0
20241121,183200,51807530,2150,2150,2150,2150,0
20241121,183100,51807530,2150,2150,2150,2150,0
20241121,183000,51807530,2150,2150,2150,2150,0
20241121,182900,51807530,2150,2150,2150,2150,0
20241121,182800,51807530,2150,2150,2150,2150,0
20241121,182700,51807530,2150,2150,2150,2150,0
20241121,182600,51807530,2150,2150,2150,2150,0
20241121,182500,51807530,2150,2150,2150,2150,0
20241121,182400,51807530,2150,2150,2150,2150,0
20241121,182300,51807530,2150,2150,2150,2150,0
20241121,182200,51807530,2150,2150,2150,2150,0
20241121,182100,51807530,2150,2150,2150,2150,0
20241121,182000,51807530,2150,2150,2150,2150,0
20241121,181900,51807530,2150,2150,2150,2150,0
20241121,181800,51807530,2150,2150,2150,2150,0
20241121,181700,51807530,2150,2150,2150,2150,0
20241121,181600,51807530,2150,2150,2150,2150,0
20241121,181500,51807530,2150,2150,2150,2150,0
20241121,181400,51807530,2150,2150,2150,2150,0
20241121,181300,51807530,2150,2150,2150,2150,0
20241121,181200,51807530,2150,2150,2150,2150,0
20241121,181100,51807530,2150,2150,2150,2150,0
20241121,181000,51807530,2150,2150,2150,2150,0
20241121,180900,51807530,2150,2150,2150,2150,1641
20241121,180800,51807530,2150,2150,2150,2150,0
20241121,180700,51807530,2150,2150,2150,2150,0
20241121,180600,51807530,2150,2150,2150,2150,0
20241121,180500,51807530,2150,2150,2150,2150,0
20241121,180400,51807530,2150,2150,2150,2150,0
20241121,180300,51807530,2150,2150,2150,2150,0
20241121,180200,51807530,2150,2150,2150,2150,0
20241121,180100,51807530,2150,2150,2150,2150,0
20241121,180000,51807530,2150,2150,2150,2150,0
20241121,175900,51807530,2150,2150,2150,2150,0
20241121,175800,51807530,2150,2150,2150,2150,0
20241121,175700,51807530,2150,2150,2150,2150,0
20241121,175600,51807530,2150,2150,2150,2150,0
20241121,175500,51807530,2150,2150,2150,2150,0
20241121,175400,51807530,2150,2150,2150,2150,0
20241121,175300,51807530,2150,2150,2150,2150,0
20241121,175200,51807530,2150,2150,2150,2150,0
20241121,175100,51807530,2150,2150,2150,2150,0
20241121,175000,51807530,2150,2150,2150,2150,0
20241121,174900,51807530,2150,2150,2150,2150,0
20241121,174800,51807530,2150,2150,2150,2150,0
20241121,174700,51807530,2150,2150,2150,2150,0
20241121,174600,51807530,2150,2150,2150,2150,0
20241121,174500,51807530,2150,2150,2150,2150,0
20241121,174400,51807530,2150,2150,2150,2150,0
20241121,174300,51807530,2150,2150,2150,2150,0
20241121,174200,51807530,2150,2150,2150,2150,0
20241121,174100,51807530,2150,2150,2150,2150,0
20241121,174000,51807530,2150,2150,2150,2150,0
20241121,173900,51807530,2150,2150,2150,2150,1641
20241121,173800,51807530,2150,2150,2150,2150,0
20241121,173700,51807530,2150,2150,2150,2150,0
20241121,173600,51807530,2150,2150,2150,2150,0
20241121,173500,51807530,2150,2150,2150,2150,0
20241121,173400,51807530,2150,2150,2150,2150,0
20241121,173300,51807530,2150,2150,2150,2150,0
20241121,173200,51807530,2150,2150,2150,2150,0
20241121,173100,51807530,2150,2150,2150,2150,0
20241121,173000,51807530,2150,2150,2150,2150,0
20241121,172900,51807530,2150,2150,2150,2150,0
20241121,172800,51807530,2150,2150,2150,2150,0
20241121,172700,51807530,2150,2150,2150,2150,0
20241121,172600,51807530,2150,2150,2150,2150,0
20241121,172500,51807530,2150,2150,2150,2150,0
20241121,172400,51807530,2150,2150,2150,2150,0
20241121,172300,51807530,2150,2150,2150,2150,0
20241121,172200,51807530,2150,2150,2150,2150,0
20241121,172100,51807530,2150,2150,2150,2150,0
20241121,172000,51807530,2150,2150,2150,2150,0
20241121,171900,51807530,2150,2150,2150,2150,0
20241121,171800,51807530,2150,2150,2150,2150,0
20241121,171700,51807530,2150,2150,2150,2150,0
20241121,171600,51807530,2150,2150,2150,2150,0
20241121,171500,51807530,2150,2150,2150,2150,0
20241121,171400,51807530,2150,2150,2150,2150,0
20241121,171300,51807530,2150,2150,2150,2150,0
20241121,171200,51807530,2150,2150,2150,2150,0
20241121,171100,51807530,2150,2150,2150,2150,0
20241121,171000,51807530,2150,2150,2150,2150,0
20241121,170900,51807530,2150,2150,2150,2150,1641
20241121,170800,51807530,2150,2150,2150,2150,0
20241121,170700,51807530,2150,2150,2150,2150,0
20241121,170600,51807530,2150,2150,2150,2150,0
20241121,170500,51807530,2150,2150,2150,2150,0
20241121,170400,51807530,2150,2150,2150,2150,0
20241121,170300,51807530,2150,2150,2150,2150,0
20241121,170200,51807530,2150,2150,2150,2150,0
20241121,170100,51807530,2150,2150,2150,2150,0
20241121,170000,51807530,2150,2150,2150,2150,0
20241121,165900,51807530,2150,2150,2150,2150,0
20241121,165800,51807530,2150,2150,2150,2150,0
20241121,165700,51807530,2150,2150,2150,2150,0
20241121,165600,51807530,2150,2150,2150,2150,0
20241121,165500,51807530,2150,2150,2150,2150,0
20241121,165400,51807530,2150,2150,2150,2150,0
20241121,165300,51807530,2150,2150,2150,2150,0
20241121,165200,51807530,2150,2150,2150,2150,0
20241121,165100,51807530,2150,2150,2150,2150,0
20241121,165000,51807530,2150,2150,2150,2150,0
20241121,164900,51807530,2150,2150,2150,2150,0
20241121,164800,51807530,2150,2150,2150,2150,0
20241121,164700,51807530,2150,2150,2150,2150,0
20241121,164600,51807530,2150,2150,2150,2150,0
20241121,164500,51807530,2150,2150,2150,2150,0
20241121,164400,51807530,2150,2150,2150,2150,0
20241121,164300,51807530,2150,2150,2150,2150,0
20241121,164200,51807530,2150,2150,2150,2150,0
20241121,164100,51807530,2150,2150,2150,2150,0
20241121,164000,51807530,2150,2150,2150,2150,0
20241121,163900,51807530,2150,2150,2150,2150,1641
20241121,163800,51807530,2150,2150,2150,2150,0
20241121,163700,51807530,2150,2150,2150,2150,0
20241121,163600,51807530,2150,2150,2150,2150,0
20241121,163500,51807530,2150,2150,2150,2150,0
20241121,163400,51807530,2150,2150,2150,2150,0
20241121,163300,51807530,2150,2150,2150,2150,0
20241121,163200,51807530,2150,2150,2150,2150,0
20241121,163100,51807530,2150,2150,2150,2150,0
20241121,163000,51807530,2150,2150,2150,2150,0
20241121,162900,51807530,2150,2150,2150,2150,0
20241121,162800,51807530,2150,2150,2150,2150,0
20241121,162700,51807530,2150,2150,2150,2150,0
20241121,162600,51807530,2150,2150,2150,2150,0
20241121,162500,51807530,2150,2150,2150,2150,0
20241121,162400,51807530,2150,2150,2150,2150,0
20241121,162300,51807530,2150,2150,2150,2150,0
20241121,162200,51807530,2150,2150,2150,2150,0
20241121,162100,51807530,2150,2150,2150,2150,0
20241121,162000,51807530,2150,2150,2150,2150,0
20241121,161900,51807530,2150,2150,2150,2150,0
20241121,161800,51807530,2150,2150,2150,2150,0
20241121,161700,51807530,2150,2150,2150,2150,0
20241121,161600,51807530,2150,2150,2150,2150,0
20241121,161500,51807530,2150,2150,2150,2150,0
20241121,161400,51807530,2150,2150,2150,2150,0
20241121,161300,51807530,2150,2150,2150,2150,0
20241121,161200,51807530,2150,2150,2150,2150,0
20241121,161100,51807530,2150,2150,2150,2150,0
20241121,161000,51807530,2150,2150,2150,2150,0
20241121,160900,51807530,2150,2150,2150,2150,1641
20241121,160800,51807530,2150,2150,2150,2150,0
20241121,160700,51807530,2150,2150,2150,2150,0
20241121,160600,51807530,2150,2150,2150,2150,0
20241121,160500,51807530,2150,2150,2150,2150,0
20241121,160400,51807530,2150,2150,2150,2150,0
20241121,160300,51807530,2150,2150,2150,2150,0
20241121,160200,51807530,2150,2150,2150,2150,0
20241121,160100,51807530,2150,2150,2150,2150,0
20241121,160000,51807530,2150,2150,2150,2150,0
20241121,155900,51807530,2150,2150,2150,2150,0
20241121,155800,51807530,2150,2150,2150,2150,0
20241121,155700,51807530,2150,2150,2150,2150,0
20241121,155600,51807530,2150,2150,2150,2150,0
20241121,155500,51807530,2150,2150,2150,2150,0
20241121,155400,51807530,2150,2150,2150,2150,0
20241121,155300,51807530,2150,2150,2150,2150,0
20241121,155200,51807530,2150,2150,2150,2150,0
20241121,155100,51807530,2150,2150,2150,2150,0
20241121,155000,51807530,2150,2150,2150,2150,0
20241121,154900,51807530,2150,2150,2150,2150,0
20241121,154800,51807530,2150,2150,2150,2150,0
20241121,154700,51807530,2150,2150,2150,2150,0
20241121,154600,51807530,2150,2150,2150,2150,0
20241121,154500,51807530,2150,2150,2150,2150,0
20241121,154400,51807530,2150,2150,2150,2150,0
20241121,154300,51807530,2150,2150,2150,2150,0
20241121,154200,51807530,2150,2150,2150,2150,0
20241121,154100,51807530,2150,2150,2150,2150,0
20241121,154000,51807530,2150,2150,2150,2150,0
20241121,153900,51807530,2150,2150,2150,2150,1641
20241121,153800,51807530,2150,2150,2150,2150,0
20241121,153700,51807530,2150,2150,2150,2150,0
20241121,153600,51807530,2150,2150,2150,2150,0
20241121,153500,51807530,2150,2150,2150,2150,0
20241121,153400,51807530,2150,2150,2150,2150,0
20241121,153300,51807530,2150,2150,2150,2150,0
20241121,153200,51807530,2150,2150,2150,2150,0
20241121,153100,51807530,2150,2150,2150,2150,0
20241121,153000,51807530,2150,2150,2150,2150,1641
20241121,152900,48279380,2135,2135,2135,2135,0
20241121,152800,48279380,2135,2135,2135,2135,0
20241121,152700,48279380,2135,2135,2135,2135,0
20241121,152600,48279380,2135,2135,2135,2135,0
20241121,152500,48279380,2135,2135,2135,2135,0
20241121,152400,48279380,2135,2135,2135,2135,0
20241121,152300,48279380,2135,2135,2135,2135,0
20241121,152200,48279380,2135,2135,2135,2135,0
20241121,152100,48279380,2135,2135,2135,2135,0
20241121,152000,48279380,2135,2135,2135,2135,0
20241121,151900,48279380,2135,2135,2135,2135,0
20241121,151800,48279380,2135,2135,2135,2135,0
20241121,151700,48279380,2135,2135,2135,2135,0
20241121,151600,48279380,2135,2135,2135,2135,0
20241121,151500,48279380,2135,2135,2135,2135,0
20241121,151400,48279380,2135,2135,2135,2135,0
20241121,151300,48279380,2135,2135,2135,2135,0
20241121,151200,48279380,2135,2135,2135,2135,0
20241121,151100,48279380,2135,2135,2135,2135,0
20241121,151000,48279380,2135,2135,2135,2135,0
20241121,150900,48279380,2135,2135,2135,2135,0
20241121,150800,48279380,2135,2135,2135,2135,0
20241121,150700,48279380,2135,2135,2135,2135,1
20241121,150600,48277245,2100,2100,2100,2100,0
20241121,150500,48277245,2100,2100,2100,2100,0
20241121,150400,48277245,2100,2100,2100,2100,0
20241121,150300,48277245,2100,2100,2100,2100,0
20241121,150200,48277245,2100,2100,2100,2100,0
20241121,150100,48277245,2100,2100,2100,2100,0
20241121,150000,48277245,2100,2100,2100,2100,0
20241121,145900,48277245,2100,2100,2100,2100,0
20241121,145800,48277245,2100,2100,2100,2100,0
20241121,145700,48277245,2100,2100,2100,2100,0
20241121,145600,48277245,2100,2100,2100,2100,0
20241121,145500,48277245,2100,2100,2100,2100,0
20241121,145400,48277245,2100,2100,2100,2100,0
20241121,145300,48277245,2100,2100,2100,2100,0
20241121,145200,48277245,2100,2100,2100,2100,0
20241121,145100,48277245,2100,2100,2100,2100,0
20241121,145000,48277245,2100,2100,2100,2100,0
20241121,144900,48277245,2100,2100,2100,2100,0
20241121,144800,48277245,2100,2100,2100,2100,0
20241121,144700,48277245,2100,2100,2100,2100,0
20241121,144600,48277245,2100,2100,2100,2100,0
20241121,144500,48277245,2100,2100,2100,2100,0
20241121,144400,48277245,2100,2100,2100,2100,0
20241121,144300,48277245,2100,2100,2100,2100,0
20241121,144200,48277245,2100,2100,2100,2100,0
20241121,144100,48277245,2100,2100,2100,2100,0
20241121,144000,48277245,2100,2100,2100,2100,0
20241121,143900,48277245,2100,2100,2100,2100,0
20241121,143800,48277245,2100,2100,2100,2100,0
20241121,143700,48277245,2100,2100,2100,2100,0
20241121,143600,48277245,2100,2100,2100,2100,0
20241121,143500,48277245,2100,2100,2100,2100,0
20241121,143400,48277245,2100,2100,2100,2100,0
20241121,143300,48277245,2100,2100,2100,2100,0
20241121,143200,48277245,2100,2100,2100,2100,0
20241121,143100,48277245,2100,2100,2100,2100,0
20241121,143000,48277245,2100,2100,2100,2100,0
20241121,142900,48277245,2100,2100,2100,2100,0
20241121,142800,48277245,2100,2100,2100,2100,0
20241121,142700,48277245,2100,2100,2100,2100,0
20241121,142600,48277245,2100,2100,2100,2100,0
20241121,142500,48277245,2100,2100,2100,2100,100
20241121,142400,48067245,2100,2100,2100,2100,0
20241121,142300,48067245,2100,2100,2100,2100,0
20241121,142200,48067245,2100,2100,2100,2100,0
20241121,142100,48067245,2100,2100,2100,2100,0
20241121,142000,48067245,2100,2100,2100,2100,0
20241121,141900,48067245,2100,2100,2100,2100,0
20241121,141800,48067245,2100,2100,2100,2100,100
20241121,141700,47857245,2100,2100,2100,2100,100
20241121,141600,47647245,2100,2100,2100,2100,0
20241121,141500,47647245,2100,2100,2100,2100,0
20241121,141400,47647245,2100,2100,2100,2100,0
20241121,141300,47647245,2100,2100,2100,2100,0
20241121,141200,47647245,2100,2100,2100,2100,0
20241121,141100,47647245,2100,2100,2100,2100,0
20241121,141000,47647245,2100,2100,2100,2100,0
20241121,140900,47647245,2100,2100,2100,2100,0
20241121,140800,47647245,2100,2100,2100,2100,0
20241121,140700,47647245,2100,2100,2100,2100,0
20241121,140600,47647245,2100,2100,2100,2100,0
20241121,140500,47647245,2100,2100,2100,2100,0
20241121,140400,47647245,2100,2110,2110,2100,2627
20241121,140300,42120545,2100,2100,2100,2100,0
20241121,140200,42120545,2100,2100,2100,2100,0
20241121,140100,42120545,2100,2100,2100,2100,0
20241121,140000,42120545,2100,2100,2100,2100,0
20241121,135900,42120545,2100,2100,2100,2100,0
20241121,135800,42120545,2100,2100,2100,2100,0
20241121,135700,42120545,2100,2100,2100,2100,0
20241121,135600,42120545,2100,2100,2100,2100,0
20241121,135500,42120545,2100,2100,2100,2100,0
20241121,135400,42120545,2100,2100,2100,2100,0
20241121,135300,42120545,2100,2100,2100,2100,0
20241121,135200,42120545,2100,2100,2100,2100,0
20241121,135100,42120545,2100,2100,2100,2100,0
20241121,135000,42120545,2100,2100,2100,2100,0
20241121,134900,42120545,2100,2100,2100,2100,0
20241121,134800,42120545,2100,2100,2100,2100,3114
20241121,134700,35581145,2100,2100,2100,2100,0
20241121,134600,35581145,2100,2100,2100,2100,0
20241121,134500,35581145,2100,2100,2100,2100,0
20241121,134400,35581145,2100,2100,2100,2100,384
20241121,134300,34774745,2100,2100,2100,2100,0
20241121,134200,34774745,2100,2100,2100,2100,0
20241121,134100,34774745,2100,2100,2100,2100,0
20241121,134000,34774745,2100,2100,2100,2100,1
20241121,133900,34772645,2090,2095,2095,2090,319
20241121,133800,34105435,2100,2100,2100,2100,0
20241121,133700,34105435,2100,2100,2100,2100,0
20241121,133600,34105435,2100,2100,2100,2100,0
20241121,133500,34105435,2100,2100,2100,2100,0
20241121,133400,34105435,2100,2100,2100,2100,0
20241121,133300,34105435,2100,2100,2100,2100,0
20241121,133200,34105435,2100,2100,2100,2100,0
20241121,133100,34105435,2100,2100,2100,2100,0
20241121,133000,34105435,2100,2100,2100,2100,0
20241121,132900,34105435,2100,2100,2100,2100,1
20241121,132800,34103335,2100,2100,2100,2100,0
20241121,132700,34103335,2100,2100,2100,2100,0
20241121,132600,34103335,2100,2100,2100,2100,0
20241121,132500,34103335,2100,2100,2100,2100,0
20241121,132400,34103335,2100,2100,2100,2100,0
20241121,132300,34103335,2100,2100,2100,2100,0
20241121,132200,34103335,2100,2100,2100,2100,0
20241121,132100,34103335,2100,2100,2100,2100,0
20241121,132000,34103335,2100,2100,2100,2100,0
20241121,131900,34103335,2100,2100,2100,2100,0
20241121,131800,34103335,2100,2100,2100,2100,0
20241121,131700,34103335,2100,2100,2100,2100,0
20241121,131600,34103335,2100,2100,2100,2100,0
20241121,131500,34103335,2100,2100,2100,2100,0
20241121,131400,34103335,2100,2100,2100,2100,0
20241121,131300,34103335,2100,2100,2100,2100,0
20241121,131200,34103335,2100,2100,2100,2100,0
20241121,131100,34103335,2100,2100,2100,2100,0
20241121,131000,34103335,2100,2100,2100,2100,0
20241121,130900,34103335,2100,2100,2100,2100,0
20241121,130800,34103335,2100,2100,2100,2100,0
20241121,130700,34103335,2100,2100,2100,2100,0
20241121,130600,34103335,2100,2100,2100,2100,0
20241121,130500,34103335,2100,2100,2100,2100,0
20241121,130400,34103335,2100,2100,2100,2100,0
20241121,130300,34103335,2100,2100,2100,2100,0
20241121,130200,34103335,2100,2100,2100,2100,1500
20241121,130100,30953335,2100,2100,2100,2100,0
20241121,130000,30953335,2100,2100,2100,2100,0
20241121,125900,30953335,2100,2100,2100,2100,0
20241121,125800,30953335,2100,2100,2100,2100,0
20241121,125700,30953335,2100,2100,2100,2100,0
20241121,125600,30953335,2100,2100,2100,2100,0
20241121,125500,30953335,2100,2100,2100,2100,0
20241121,125400,30953335,2100,2100,2100,2100,0
20241121,125300,30953335,2100,2100,2100,2100,0
20241121,125200,30953335,2100,2100,2100,2100,210
20241121,125100,30512335,2140,2140,2140,2140,0
20241121,125000,30512335,2140,2140,2140,2140,0
20241121,124900,30512335,2140,2140,2140,2140,0
20241121,124800,30512335,2140,2140,2140,2140,0
20241121,124700,30512335,2140,2140,2140,2140,0
20241121,124600,30512335,2140,2140,2140,2140,47
20241121,124500,30411755,2140,2140,2140,2140,0
20241121,124400,30411755,2140,2140,2140,2140,10
20241121,124300,30390355,2100,2140,2140,2100,2650
20241121,124200,24823085,2140,2140,2140,2140,50
20241121,124100,24716085,2140,2140,2140,2140,2
20241121,124000,24711805,2140,2140,2140,2140,7
20241121,123900,24696825,2140,2140,2140,2140,51
20241121,123800,24587685,2100,2100,2100,2100,0
20241121,123700,24587685,2100,2100,2100,2100,0
20241121,123600,24587685,2100,2100,2100,2100,0
20241121,123500,24587685,2100,2100,2100,2100,0
20241121,123400,24587685,2100,2100,2100,2100,0
20241121,123300,24587685,2100,2100,2100,2100,0
20241121,123200,24587685,2100,2100,2100,2100,0
20241121,123100,24587685,2100,2100,2100,2100,0
20241121,123000,24587685,2100,2100,2100,2100,0
20241121,122900,24587685,2100,2100,2100,2100,0
20241121,122800,24587685,2100,2100,2100,2100,0
20241121,122700,24587685,2100,2100,2100,2100,0
20241121,122600,24587685,2100,2100,2100,2100,0
20241121,122500,24587685,2100,2100,2100,2100,0
20241121,122400,24587685,2100,2100,2100,2100,0
20241121,122300,24587685,2100,2100,2100,2100,0
20241121,122200,24587685,2100,2100,2100,2100,0
20241121,122100,24587685,2100,2100,2100,2100,0
20241121,122000,24587685,2100,2100,2100,2100,0
20241121,121900,24587685,2100,2100,2100,2100,0
20241121,121800,24587685,2100,2100,2100,2100,0
20241121,121700,24587685,2100,2100,2100,2100,0
20241121,121600,24587685,2100,2100,2100,2100,0
20241121,121500,24587685,2100,2100,2100,2100,0
20241121,121400,24587685,2100,2110,2110,2100,500
20241121,121300,23534990,2105,2105,2105,2105,0
20241121,121200,23534990,2105,2105,2105,2105,0
20241121,121100,23534990,2105,2105,2105,2105,0
20241121,121000,23534990,2105,2105,2105,2105,0
20241121,120900,23534990,2105,2105,2105,2105,0
20241121,120800,23534990,2105,2105,2105,2105,0
20241121,120700,23534990,2105,2105,2105,2105,0
20241121,120600,23534990,2105,2105,2105,2105,0
20241121,120500,23534990,2105,2115,2115,2105,1458
20241121,120400,20459445,2120,2120,2120,2120,15
20241121,120300,20427645,2120,2130,2130,2120,600
20241121,120200,19155555,2175,2175,2175,2175,0
20241121,120100,19155555,2175,2175,2175,2175,3
20241121,120000,19149030,2175,2175,2175,2175,0
20241121,115900,19149030,2175,2175,2175,2175,16
20241121,115800,19114230,2120,2120,2120,2120,0
20241121,115700,19114230,2120,2120,2120,2120,0
20241121,115600,19114230,2120,2120,2120,2120,0
20241121,115500,19114230,2120,2120,2120,2120,0
20241121,115400,19114230,2120,2170,2170,2120,324
20241121,115300,18426135,2170,2170,2170,2170,0
20241121,115200,18426135,2170,2170,2170,2170,0
20241121,115100,18426135,2170,2170,2170,2170,0
20241121,115000,18426135,2170,2170,2170,2170,0
20241121,114900,18426135,2170,2170,2170,2170,0
20241121,114800,18426135,2170,2170,2170,2170,0
20241121,114700,18426135,2170,2170,2170,2170,0
20241121,114600,18426135,2170,2170,2170,2170,0
20241121,114500,18426135,2170,2170,2170,2170,0
20241121,114400,18426135,2170,2170,2170,2170,0
20241121,114300,18426135,2170,2170,2170,2170,0
20241121,114200,18426135,2170,2170,2170,2170,0
20241121,114100,18426135,2170,2170,2170,2170,0
20241121,114000,18426135,2170,2170,2170,2170,0
20241121,113900,18426135,2170,2170,2170,2170,0
20241121,113800,18426135,2170,2170,2170,2170,0
20241121,113700,18426135,2170,2170,2170,2170,0
20241121,113600,18426135,2170,2170,2170,2170,0
20241121,113500,18426135,2170,2170,2170,2170,0
20241121,113400,18426135,2170,2170,2170,2170,0
20241121,113300,18426135,2170,2170,2170,2170,0
20241121,113200,18426135,2170,2170,2170,2170,0
20241121,113100,18426135,2170,2170,2170,2170,0
20241121,113000,18426135,2170,2170,2170,2170,0
20241121,112900,18426135,2170,2170,2170,2170,0
20241121,112800,18426135,2170,2170,2170,2170,0
20241121,112700,18426135,2170,2170,2170,2170,0
20241121,112600,18426135,2170,2170,2170,2170,0
20241121,112500,18426135,2170,2170,2170,2170,0
20241121,112400,18426135,2170,2170,2170,2170,0
20241121,112300,18426135,2170,2170,2170,2170,0
20241121,112200,18426135,2170,2170,2170,2170,0
20241121,112100,18426135,2170,2170,2170,2170,0
20241121,112000,18426135,2170,2170,2170,2170,0
20241121,111900,18426135,2170,2170,2170,2170,0
20241121,111800,18426135,2170,2170,2170,2170,0
20241121,111700,18426135,2170,2170,2170,2170,0
20241121,111600,18426135,2170,2170,2170,2170,0
20241121,111500,18426135,2170,2170,2170,2170,0
20241121,111400,18426135,2170,2170,2170,2170,0
20241121,111300,18426135,2170,2170,2170,2170,0
20241121,111200,18426135,2170,2170,2170,2170,0
20241121,111100,18426135,2170,2170,2170,2170,0
20241121,111000,18426135,2170,2170,2170,2170,0
20241121,110900,18426135,2170,2170,2170,2170,0
20241121,110800,18426135,2170,2170,2170,2170,0
20241121,110700,18426135,2170,2170,2170,2170,0
20241121,110600,18426135,2170,2170,2170,2170,0
20241121,110500,18426135,2170,2170,2170,2170,0
20241121,110400,18426135,2170,2170,2170,2170,0
20241121,110300,18426135,2170,2170,2170,2170,0
20241121,110200,18426135,2170,2170,2170,2170,13
20241121,110100,18397925,2175,2175,2175,2175,0
20241121,110000,18397925,2175,2175,2175,2175,0
20241121,105900,18397925,2175,2175,2175,2175,0
20241121,105800,18397925,2175,2175,2175,2175,0
20241121,105700,18397925,2175,2175,2175,2175,0
20241121,105600,18397925,2175,2175,2175,2175,0
20241121,105500,18397925,2175,2175,2175,2175,15
20241121,105400,18365300,2175,2175,2175,2175,0
20241121,105300,18365300,2175,2175,2175,2175,0
20241121,105200,18365300,2175,2175,2175,2175,0
20241121,105100,18365300,2175,2175,2175,2175,0
20241121,105000,18365300,2175,2175,2175,2175,0
20241121,104900,18365300,2175,2175,2175,2175,0
20241121,104800,18365300,2175,2175,2175,2175,0
20241121,104700,18365300,2175,2175,2175,2175,0
20241121,104600,18365300,2175,2175,2175,2175,4
20241121,104500,18356600,2175,2175,2175,2175,0
20241121,104400,18356600,2175,2175,2175,2175,0
20241121,104300,18356600,2175,2175,2175,2175,0
20241121,104200,18356600,2175,2175,2175,2175,0
20241121,104100,18356600,2175,2175,2175,2175,0
20241121,104000,18356600,2175,2175,2175,2175,30
20241121,103900,18291350,2180,2180,2180,2180,0
20241121,103800,18291350,2180,2180,2180,2180,0
20241121,103700,18291350,2180,2180,2180,2180,0
20241121,103600,18291350,2180,2180,2180,2180,0
20241121,103500,18291350,2180,2180,2180,2180,1
20241121,103400,18289170,2100,2100,2100,2100,0
20241121,103300,18289170,2100,2100,2100,2100,0
20241121,103200,18289170,2100,2100,2100,2100,0
20241121,103100,18289170,2100,2100,2100,2100,0
20241121,103000,18289170,2100,2100,2100,2100,0
20241121,102900,18289170,2100,2100,2100,2100,0
20241121,102800,18289170,2100,2100,2100,2100,0
20241121,102700,18289170,2100,2100,2100,2100,30
20241121,102600,18226170,2100,2120,2120,2100,6000
20241121,102500,5594260,2195,2195,2195,2195,0
20241121,102400,5594260,2195,2195,2195,2195,0
20241121,102300,5594260,2195,2195,2195,2195,0
20241121,102200,5594260,2195,2195,2195,2195,0
20241121,102100,5594260,2195,2195,2195,2195,0
20241121,102000,5594260,2195,2195,2195,2195,0
20241121,101900,5594260,2195,2195,2195,2195,0
20241121,101800,5594260,2195,2195,2195,2195,0
20241121,101700,5594260,2195,2195,2195,2195,0
20241121,101600,5594260,2195,2195,2195,2195,0
20241121,101500,5594260,2195,2195,2195,2195,0
20241121,101400,5594260,2195,2195,2195,2195,0
20241121,101300,5594260,2195,2195,2195,2195,0
20241121,101200,5594260,2195,2195,2195,2195,0
20241121,101100,5594260,2195,2195,2195,2195,0
20241121,101000,5594260,2195,2195,2195,2195,0
20241121,100900,5594260,2195,2195,2195,2195,0
20241121,100800,5594260,2195,2195,2195,2195,0
20241121,100700,5594260,2195,2195,2195,2195,0
20241121,100600,5594260,2195,2190,2195,2190,124
20241121,100500,5322605,2190,2190,2190,2190,0
20241121,100400,5322605,2190,2190,2190,2190,0
20241121,100300,5322605,2190,2190,2190,2190,0
20241121,100200,5322605,2190,2190,2190,2190,0
20241121,100100,5322605,2190,2190,2190,2190,0
20241121,100000,5322605,2190,2190,2190,2190,0
20241121,095900,5322605,2190,2190,2190,2190,0
20241121,095800,5322605,2190,2190,2190,2190,0
20241121,095700,5322605,2190,2190,2190,2190,0
20241121,095600,5322605,2190,2190,2190,2190,0
20241121,095500,5322605,2190,2190,2190,2190,0
20241121,095400,5322605,2190,2190,2190,2190,1
20241121,095300,5320415,2190,2190,2190,2190,0
20241121,095200,5320415,2190,2190,2190,2190,1
20241121,095100,5318225,2100,2100,2100,2100,0
20241121,095000,5318225,2100,2100,2100,2100,0
20241121,094900,5318225,2100,2100,2100,2100,0
20241121,094800,5318225,2100,2100,2100,2100,0
20241121,094700,5318225,2100,2100,2100,2100,0
20241121,094600,5318225,2100,2100,2100,2100,0
20241121,094500,5318225,2100,2100,2100,2100,0
20241121,094400,5318225,2100,2100,2100,2100,200
20241121,094300,4898225,2100,2105,2220,2100,407
20241121,094200,4021375,2220,2220,2220,2220,0
20241121,094100,4021375,2220,2220,2220,2220,0
20241121,094000,4021375,2220,2220,2220,2220,0
20241121,093900,4021375,2220,2220,2220,2220,0
20241121,093800,4021375,2220,2220,2220,2220,0
20241121,093700,4021375,2220,2220,2220,2220,0
20241121,093600,4021375,2220,2220,2220,2220,0
20241121,093500,4021375,2220,2220,2220,2220,6
20241121,093400,4008055,2220,2220,2220,2220,20
20241121,093300,3963655,2220,2220,2220,2220,55
20241121,093200,3841555,2220,2220,2220,2220,145
20241121,093100,3519655,2225,2225,2225,2225,0
20241121,093000,3519655,2225,2225,2225,2225,0
20241121,092900,3519655,2225,2225,2225,2225,0
20241121,092800,3519655,2225,2225,2225,2225,90
20241121,092700,3319405,2230,2230,2230,2230,0
20241121,092600,3319405,2230,2230,2230,2230,0
20241121,092500,3319405,2230,2230,2230,2230,0
20241121,092400,3319405,2230,2230,2230,2230,0
20241121,092300,3319405,2230,2230,2230,2230,0
20241121,092200,3319405,2230,2230,2230,2230,0
20241121,092100,3319405,2230,2230,2230,2230,0
20241121,092000,3319405,2230,2230,2230,2230,0
20241121,091900,3319405,2230,2230,2230,2230,100
20241121,091800,3096405,2230,2230,2230,2230,0
20241121,091700,3096405,2230,2230,2230,2230,0
20241121,091600,3096405,2230,2230,2230,2230,0
20241121,091500,3096405,2230,2230,2230,2230,0
20241121,091400,3096405,2230,2230,2230,2230,0
20241121,091300,3096405,2230,2230,2230,2230,0
20241121,091200,3096405,2230,2230,2230,2230,205
20241121,091100,2639255,2200,2200,2200,2200,388
20241121,091000,1785655,2230,2230,2230,2230,0
20241121,090900,1785655,2230,2230,2230,2230,0
20241121,090800,1785655,2230,2230,2230,2230,10
20241121,090700,1763355,2235,2235,2235,2235,0
20241121,090600,1763355,2235,2235,2235,2235,0
20241121,090500,1763355,2235,2200,2235,2200,568
20241121,090400,502100,2250,2250,2250,2250,0
20241121,090300,502100,2250,2250,2250,2250,10
20241121,090200,479600,2200,2200,2200,2200,0
20241121,090100,479600,2200,2200,2200,2200,0
20241121,090000,479600,2200,2200,2200,2200,218