KissMeData/323280/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,204600,418338630,2645,2645,2645,2645,2434
20231122,204500,418338630,2645,2645,2645,2645,0
20231122,204400,418338630,2645,2645,2645,2645,0
20231122,204300,418338630,2645,2645,2645,2645,0
20231122,204200,418338630,2645,2645,2645,2645,0
20231122,204100,418338630,2645,2645,2645,2645,0
20231122,204000,418338630,2645,2645,2645,2645,0
20231122,203900,418338630,2645,2645,2645,2645,0
20231122,203800,418338630,2645,2645,2645,2645,0
20231122,203700,418338630,2645,2645,2645,2645,0
20231122,203600,418338630,2645,2645,2645,2645,0
20231122,203500,418338630,2645,2645,2645,2645,0
20231122,203400,418338630,2645,2645,2645,2645,0
20231122,203300,418338630,2645,2645,2645,2645,0
20231122,203200,418338630,2645,2645,2645,2645,0
20231122,203100,418338630,2645,2645,2645,2645,0
20231122,203000,418338630,2645,2645,2645,2645,0
20231122,202900,418338630,2645,2645,2645,2645,0
20231122,202800,418338630,2645,2645,2645,2645,0
20231122,202700,418338630,2645,2645,2645,2645,0
20231122,202600,418338630,2645,2645,2645,2645,0
20231122,202500,418338630,2645,2645,2645,2645,0
20231122,202400,418338630,2645,2645,2645,2645,0
20231122,202300,418338630,2645,2645,2645,2645,0
20231122,202200,418338630,2645,2645,2645,2645,0
20231122,202100,418338630,2645,2645,2645,2645,0
20231122,202000,418338630,2645,2645,2645,2645,0
20231122,201900,418338630,2645,2645,2645,2645,0
20231122,201800,418338630,2645,2645,2645,2645,0
20231122,201700,418338630,2645,2645,2645,2645,0
20231122,201600,418338630,2645,2645,2645,2645,2434
20231122,201500,418338630,2645,2645,2645,2645,0
20231122,201400,418338630,2645,2645,2645,2645,0
20231122,201300,418338630,2645,2645,2645,2645,0
20231122,201200,418338630,2645,2645,2645,2645,0
20231122,201100,418338630,2645,2645,2645,2645,0
20231122,201000,418338630,2645,2645,2645,2645,0
20231122,200900,418338630,2645,2645,2645,2645,0
20231122,200800,418338630,2645,2645,2645,2645,0
20231122,200700,418338630,2645,2645,2645,2645,0
20231122,200600,418338630,2645,2645,2645,2645,0
20231122,200500,418338630,2645,2645,2645,2645,0
20231122,200400,418338630,2645,2645,2645,2645,0
20231122,200300,418338630,2645,2645,2645,2645,0
20231122,200200,418338630,2645,2645,2645,2645,0
20231122,200100,418338630,2645,2645,2645,2645,0
20231122,200000,418338630,2645,2645,2645,2645,0
20231122,195900,418338630,2645,2645,2645,2645,0
20231122,195800,418338630,2645,2645,2645,2645,0
20231122,195700,418338630,2645,2645,2645,2645,0
20231122,195600,418338630,2645,2645,2645,2645,0
20231122,195500,418338630,2645,2645,2645,2645,0
20231122,195400,418338630,2645,2645,2645,2645,0
20231122,195300,418338630,2645,2645,2645,2645,0
20231122,195200,418338630,2645,2645,2645,2645,0
20231122,195100,418338630,2645,2645,2645,2645,0
20231122,195000,418338630,2645,2645,2645,2645,0
20231122,194900,418338630,2645,2645,2645,2645,0
20231122,194800,418338630,2645,2645,2645,2645,0
20231122,194700,418338630,2645,2645,2645,2645,0
20231122,194600,418338630,2645,2645,2645,2645,2434
20231122,194500,418338630,2645,2645,2645,2645,0
20231122,194400,418338630,2645,2645,2645,2645,0
20231122,194300,418338630,2645,2645,2645,2645,0
20231122,194200,418338630,2645,2645,2645,2645,0
20231122,194100,418338630,2645,2645,2645,2645,0
20231122,194000,418338630,2645,2645,2645,2645,0
20231122,193900,418338630,2645,2645,2645,2645,0
20231122,193800,418338630,2645,2645,2645,2645,0
20231122,193700,418338630,2645,2645,2645,2645,0
20231122,193600,418338630,2645,2645,2645,2645,0
20231122,193500,418338630,2645,2645,2645,2645,0
20231122,193400,418338630,2645,2645,2645,2645,0
20231122,193300,418338630,2645,2645,2645,2645,0
20231122,193200,418338630,2645,2645,2645,2645,0
20231122,193100,418338630,2645,2645,2645,2645,0
20231122,193000,418338630,2645,2645,2645,2645,0
20231122,192900,418338630,2645,2645,2645,2645,0
20231122,192800,418338630,2645,2645,2645,2645,0
20231122,192700,418338630,2645,2645,2645,2645,0
20231122,192600,418338630,2645,2645,2645,2645,0
20231122,192500,418338630,2645,2645,2645,2645,0
20231122,192400,418338630,2645,2645,2645,2645,0
20231122,192300,418338630,2645,2645,2645,2645,0
20231122,192200,418338630,2645,2645,2645,2645,0
20231122,192100,418338630,2645,2645,2645,2645,0
20231122,192000,418338630,2645,2645,2645,2645,0
20231122,191900,418338630,2645,2645,2645,2645,0
20231122,191800,418338630,2645,2645,2645,2645,0
20231122,191700,418338630,2645,2645,2645,2645,0
20231122,191600,418338630,2645,2645,2645,2645,2434
20231122,191500,418338630,2645,2645,2645,2645,0
20231122,191400,418338630,2645,2645,2645,2645,0
20231122,191300,418338630,2645,2645,2645,2645,0
20231122,191200,418338630,2645,2645,2645,2645,0
20231122,191100,418338630,2645,2645,2645,2645,0
20231122,191000,418338630,2645,2645,2645,2645,0
20231122,190900,418338630,2645,2645,2645,2645,0
20231122,190800,418338630,2645,2645,2645,2645,0
20231122,190700,418338630,2645,2645,2645,2645,0
20231122,190600,418338630,2645,2645,2645,2645,0
20231122,190500,418338630,2645,2645,2645,2645,0
20231122,190400,418338630,2645,2645,2645,2645,0
20231122,190300,418338630,2645,2645,2645,2645,0
20231122,190200,418338630,2645,2645,2645,2645,0
20231122,190100,418338630,2645,2645,2645,2645,0
20231122,190000,418338630,2645,2645,2645,2645,0
20231122,185900,418338630,2645,2645,2645,2645,0
20231122,185800,418338630,2645,2645,2645,2645,0
20231122,185700,418338630,2645,2645,2645,2645,0
20231122,185600,418338630,2645,2645,2645,2645,0
20231122,185500,418338630,2645,2645,2645,2645,0
20231122,185400,418338630,2645,2645,2645,2645,0
20231122,185300,418338630,2645,2645,2645,2645,0
20231122,185200,418338630,2645,2645,2645,2645,0
20231122,185100,418338630,2645,2645,2645,2645,0
20231122,185000,418338630,2645,2645,2645,2645,0
20231122,184900,418338630,2645,2645,2645,2645,0
20231122,184800,418338630,2645,2645,2645,2645,0
20231122,184700,418338630,2645,2645,2645,2645,0
20231122,184600,418338630,2645,2645,2645,2645,2434
20231122,184500,418338630,2645,2645,2645,2645,0
20231122,184400,418338630,2645,2645,2645,2645,0
20231122,184300,418338630,2645,2645,2645,2645,0
20231122,184200,418338630,2645,2645,2645,2645,0
20231122,184100,418338630,2645,2645,2645,2645,0
20231122,184000,418338630,2645,2645,2645,2645,0
20231122,183900,418338630,2645,2645,2645,2645,0
20231122,183800,418338630,2645,2645,2645,2645,0
20231122,183700,418338630,2645,2645,2645,2645,0
20231122,183600,418338630,2645,2645,2645,2645,0
20231122,183500,418338630,2645,2645,2645,2645,0
20231122,183400,418338630,2645,2645,2645,2645,0
20231122,183300,418338630,2645,2645,2645,2645,0
20231122,183200,418338630,2645,2645,2645,2645,0
20231122,183100,418338630,2645,2645,2645,2645,0
20231122,183000,418338630,2645,2645,2645,2645,0
20231122,182900,418338630,2645,2645,2645,2645,0
20231122,182800,418338630,2645,2645,2645,2645,0
20231122,182700,418338630,2645,2645,2645,2645,0
20231122,182600,418338630,2645,2645,2645,2645,0
20231122,182500,418338630,2645,2645,2645,2645,0
20231122,182400,418338630,2645,2645,2645,2645,0
20231122,182300,418338630,2645,2645,2645,2645,0
20231122,182200,418338630,2645,2645,2645,2645,0
20231122,182100,418338630,2645,2645,2645,2645,0
20231122,182000,418338630,2645,2645,2645,2645,0
20231122,181900,418338630,2645,2645,2645,2645,0
20231122,181800,418338630,2645,2645,2645,2645,0
20231122,181700,418338630,2645,2645,2645,2645,0
20231122,181600,418338630,2645,2645,2645,2645,2434
20231122,181500,418338630,2645,2645,2645,2645,0
20231122,181400,418338630,2645,2645,2645,2645,0
20231122,181300,418338630,2645,2645,2645,2645,0
20231122,181200,418338630,2645,2645,2645,2645,0
20231122,181100,418338630,2645,2645,2645,2645,0
20231122,181000,418338630,2645,2645,2645,2645,0
20231122,180900,418338630,2645,2645,2645,2645,0
20231122,180800,418338630,2645,2645,2645,2645,0
20231122,180700,418338630,2645,2645,2645,2645,0
20231122,180600,418338630,2645,2645,2645,2645,0
20231122,180500,418338630,2645,2645,2645,2645,0
20231122,180400,418338630,2645,2645,2645,2645,0
20231122,180300,418338630,2645,2645,2645,2645,0
20231122,180200,418338630,2645,2645,2645,2645,0
20231122,180100,418338630,2645,2645,2645,2645,0
20231122,180000,418338630,2645,2645,2645,2645,0
20231122,175900,418338630,2645,2645,2645,2645,0
20231122,175800,418338630,2645,2645,2645,2645,0
20231122,175700,418338630,2645,2645,2645,2645,0
20231122,175600,418338630,2645,2645,2645,2645,0
20231122,175500,418338630,2645,2645,2645,2645,0
20231122,175400,418338630,2645,2645,2645,2645,0
20231122,175300,418338630,2645,2645,2645,2645,0
20231122,175200,418338630,2645,2645,2645,2645,0
20231122,175100,418338630,2645,2645,2645,2645,0
20231122,175000,418338630,2645,2645,2645,2645,0
20231122,174900,418338630,2645,2645,2645,2645,0
20231122,174800,418338630,2645,2645,2645,2645,0
20231122,174700,418338630,2645,2645,2645,2645,0
20231122,174600,418338630,2645,2645,2645,2645,2434
20231122,174500,418338630,2645,2645,2645,2645,0
20231122,174400,418338630,2645,2645,2645,2645,0
20231122,174300,418338630,2645,2645,2645,2645,0
20231122,174200,418338630,2645,2645,2645,2645,0
20231122,174100,418338630,2645,2645,2645,2645,0
20231122,174000,418338630,2645,2645,2645,2645,0
20231122,173900,418338630,2645,2645,2645,2645,0
20231122,173800,418338630,2645,2645,2645,2645,0
20231122,173700,418338630,2645,2645,2645,2645,0
20231122,173600,418338630,2645,2645,2645,2645,0
20231122,173500,418338630,2645,2645,2645,2645,0
20231122,173400,418338630,2645,2645,2645,2645,0
20231122,173300,418338630,2645,2645,2645,2645,0
20231122,173200,418338630,2645,2645,2645,2645,0
20231122,173100,418338630,2645,2645,2645,2645,0
20231122,173000,418338630,2645,2645,2645,2645,0
20231122,172900,418338630,2645,2645,2645,2645,0
20231122,172800,418338630,2645,2645,2645,2645,0
20231122,172700,418338630,2645,2645,2645,2645,0
20231122,172600,418338630,2645,2645,2645,2645,0
20231122,172500,418338630,2645,2645,2645,2645,0
20231122,172400,418338630,2645,2645,2645,2645,0
20231122,172300,418338630,2645,2645,2645,2645,0
20231122,172200,418338630,2645,2645,2645,2645,0
20231122,172100,418338630,2645,2645,2645,2645,0
20231122,172000,418338630,2645,2645,2645,2645,0
20231122,171900,418338630,2645,2645,2645,2645,0
20231122,171800,418338630,2645,2645,2645,2645,0
20231122,171700,418338630,2645,2645,2645,2645,0
20231122,171600,418338630,2645,2645,2645,2645,2434
20231122,171500,418338630,2645,2645,2645,2645,0
20231122,171400,418338630,2645,2645,2645,2645,0
20231122,171300,418338630,2645,2645,2645,2645,0
20231122,171200,418338630,2645,2645,2645,2645,0
20231122,171100,418338630,2645,2645,2645,2645,0
20231122,171000,418338630,2645,2645,2645,2645,0
20231122,170900,418338630,2645,2645,2645,2645,0
20231122,170800,418338630,2645,2645,2645,2645,0
20231122,170700,418338630,2645,2645,2645,2645,0
20231122,170600,418338630,2645,2645,2645,2645,0
20231122,170500,418338630,2645,2645,2645,2645,0
20231122,170400,418338630,2645,2645,2645,2645,0
20231122,170300,418338630,2645,2645,2645,2645,0
20231122,170200,418338630,2645,2645,2645,2645,0
20231122,170100,418338630,2645,2645,2645,2645,0
20231122,170000,418338630,2645,2645,2645,2645,0
20231122,165900,418338630,2645,2645,2645,2645,0
20231122,165800,418338630,2645,2645,2645,2645,0
20231122,165700,418338630,2645,2645,2645,2645,0
20231122,165600,418338630,2645,2645,2645,2645,0
20231122,165500,418338630,2645,2645,2645,2645,0
20231122,165400,418338630,2645,2645,2645,2645,0
20231122,165300,418338630,2645,2645,2645,2645,0
20231122,165200,418338630,2645,2645,2645,2645,0
20231122,165100,418338630,2645,2645,2645,2645,0
20231122,165000,418338630,2645,2645,2645,2645,0
20231122,164900,418338630,2645,2645,2645,2645,0
20231122,164800,418338630,2645,2645,2645,2645,0
20231122,164700,418338630,2645,2645,2645,2645,0
20231122,164600,418338630,2645,2645,2645,2645,2434
20231122,164500,418338630,2645,2645,2645,2645,0
20231122,164400,418338630,2645,2645,2645,2645,0
20231122,164300,418338630,2645,2645,2645,2645,0
20231122,164200,418338630,2645,2645,2645,2645,0
20231122,164100,418338630,2645,2645,2645,2645,0
20231122,164000,418338630,2645,2645,2645,2645,0
20231122,163900,418338630,2645,2645,2645,2645,0
20231122,163800,418338630,2645,2645,2645,2645,0
20231122,163700,418338630,2645,2645,2645,2645,0
20231122,163600,418338630,2645,2645,2645,2645,0
20231122,163500,418338630,2645,2645,2645,2645,0
20231122,163400,418338630,2645,2645,2645,2645,0
20231122,163300,418338630,2645,2645,2645,2645,0
20231122,163200,418338630,2645,2645,2645,2645,0
20231122,163100,418338630,2645,2645,2645,2645,0
20231122,163000,418338630,2645,2645,2645,2645,0
20231122,162900,418338630,2645,2645,2645,2645,0
20231122,162800,418338630,2645,2645,2645,2645,0
20231122,162700,418338630,2645,2645,2645,2645,0
20231122,162600,418338630,2645,2645,2645,2645,0
20231122,162500,418338630,2645,2645,2645,2645,0
20231122,162400,418338630,2645,2645,2645,2645,0
20231122,162300,418338630,2645,2645,2645,2645,0
20231122,162200,418338630,2645,2645,2645,2645,0
20231122,162100,418338630,2645,2645,2645,2645,0
20231122,162000,418338630,2645,2645,2645,2645,0
20231122,161900,418338630,2645,2645,2645,2645,0
20231122,161800,418338630,2645,2645,2645,2645,0
20231122,161700,418338630,2645,2645,2645,2645,0
20231122,161600,418338630,2645,2645,2645,2645,2434
20231122,161500,418338630,2645,2645,2645,2645,0
20231122,161400,418338630,2645,2645,2645,2645,0
20231122,161300,418338630,2645,2645,2645,2645,0
20231122,161200,418338630,2645,2645,2645,2645,0
20231122,161100,418338630,2645,2645,2645,2645,0
20231122,161000,418338630,2645,2645,2645,2645,0
20231122,160900,418338630,2645,2645,2645,2645,0
20231122,160800,418338630,2645,2645,2645,2645,0
20231122,160700,418338630,2645,2645,2645,2645,0
20231122,160600,418338630,2645,2645,2645,2645,0
20231122,160500,418338630,2645,2645,2645,2645,0
20231122,160400,418338630,2645,2645,2645,2645,0
20231122,160300,418338630,2645,2645,2645,2645,0
20231122,160200,418338630,2645,2645,2645,2645,0
20231122,160100,418338630,2645,2645,2645,2645,0
20231122,160000,418338630,2645,2645,2645,2645,0
20231122,155900,418338630,2645,2645,2645,2645,0
20231122,155800,418338630,2645,2645,2645,2645,0
20231122,155700,418338630,2645,2645,2645,2645,0
20231122,155600,418338630,2645,2645,2645,2645,0
20231122,155500,418338630,2645,2645,2645,2645,0
20231122,155400,418338630,2645,2645,2645,2645,0
20231122,155300,418338630,2645,2645,2645,2645,0
20231122,155200,418338630,2645,2645,2645,2645,0
20231122,155100,418338630,2645,2645,2645,2645,0
20231122,155000,418338630,2645,2645,2645,2645,0
20231122,154900,418338630,2645,2645,2645,2645,0
20231122,154800,418338630,2645,2645,2645,2645,0
20231122,154700,418338630,2645,2645,2645,2645,0
20231122,154600,418338630,2645,2645,2645,2645,2434
20231122,154500,418338630,2645,2645,2645,2645,0
20231122,154400,418338630,2645,2645,2645,2645,0
20231122,154300,418338630,2645,2645,2645,2645,0
20231122,154200,418338630,2645,2645,2645,2645,0
20231122,154100,418338630,2645,2645,2645,2645,0
20231122,154000,418338630,2645,2645,2645,2645,0
20231122,153900,418338630,2645,2645,2645,2645,0
20231122,153800,418338630,2645,2645,2645,2645,0
20231122,153700,418338630,2645,2645,2645,2645,0
20231122,153600,418338630,2645,2645,2645,2645,0
20231122,153500,418338630,2645,2645,2645,2645,0
20231122,153400,418338630,2645,2645,2645,2645,0
20231122,153300,418338630,2645,2645,2645,2645,0
20231122,153200,418338630,2645,2645,2645,2645,0
20231122,153100,418338630,2645,2645,2645,2645,0
20231122,153000,418338630,2645,2645,2645,2645,2434
20231122,152900,411900700,2655,2655,2655,2655,0
20231122,152800,411900700,2655,2655,2655,2655,0
20231122,152700,411900700,2655,2655,2655,2655,0
20231122,152600,411900700,2655,2655,2655,2655,0
20231122,152500,411900700,2655,2655,2655,2655,0
20231122,152400,411900700,2655,2655,2655,2655,0
20231122,152300,411900700,2655,2655,2655,2655,0
20231122,152200,411900700,2655,2655,2655,2655,0
20231122,152100,411900700,2655,2655,2655,2655,0
20231122,152000,411900700,2655,2655,2655,2655,0
20231122,151900,411900700,2655,2655,2655,2655,14
20231122,151800,411863530,2655,2650,2655,2650,2
20231122,151700,411858225,2655,2655,2655,2655,0
20231122,151600,411858225,2655,2635,2655,2635,501
20231122,151500,410538070,2650,2650,2650,2650,0
20231122,151400,410538070,2650,2650,2650,2650,100
20231122,151300,410273070,2650,2635,2650,2635,768
20231122,151200,408249375,2635,2635,2635,2635,0
20231122,151100,408249375,2635,2640,2640,2635,1900
20231122,151000,403242525,2650,2650,2650,2650,0
20231122,150900,403242525,2650,2640,2650,2640,301
20231122,150800,402447875,2640,2645,2645,2640,1321
20231122,150700,398958435,2645,2645,2645,2645,23
20231122,150600,398897600,2645,2645,2645,2645,178
20231122,150500,398426790,2650,2645,2650,2645,86
20231122,150400,398199315,2645,2645,2645,2645,871
20231122,150300,395895520,2645,2640,2645,2640,1258
20231122,150200,392569400,2645,2645,2645,2645,255
20231122,150100,391894925,2650,2645,2650,2645,249
20231122,150000,391236310,2645,2645,2645,2645,1113
20231122,145900,388292425,2640,2640,2640,2640,69
20231122,145800,388110265,2635,2645,2645,2635,1351
20231122,145700,384545800,2645,2645,2645,2645,463
20231122,145600,383321165,2650,2645,2650,2640,1060
20231122,145500,380522695,2645,2640,2645,2640,225
20231122,145400,379927575,2645,2645,2645,2645,74
20231122,145300,379731845,2650,2640,2650,2640,20
20231122,145200,379679015,2640,2640,2640,2640,137
20231122,145100,379317335,2645,2645,2645,2645,1
20231122,145000,379314690,2650,2650,2650,2650,0
20231122,144900,379314690,2650,2640,2650,2640,357
20231122,144800,378372105,2640,2640,2640,2640,21
20231122,144700,378316665,2640,2640,2640,2630,3049
20231122,144600,370291095,2640,2640,2640,2640,24
20231122,144500,370227735,2640,2645,2650,2640,52
20231122,144400,370090430,2645,2645,2645,2645,47
20231122,144300,369966115,2650,2645,2650,2645,6
20231122,144200,369950230,2645,2640,2655,2635,2709
20231122,144100,362798625,2645,2655,2655,2645,3259
20231122,144000,354173200,2650,2650,2650,2650,110
20231122,143900,353881700,2650,2650,2650,2650,2
20231122,143800,353876400,2650,2650,2650,2650,0
20231122,143700,353876400,2650,2655,2655,2650,1572
20231122,143600,349710580,2650,2650,2650,2650,0
20231122,143500,349710580,2650,2650,2650,2650,0
20231122,143400,349710580,2650,2650,2650,2650,0
20231122,143300,349710580,2650,2650,2650,2650,200
20231122,143200,349180580,2655,2655,2655,2655,102
20231122,143100,348909770,2655,2650,2655,2650,46
20231122,143000,348787865,2660,2660,2660,2660,1
20231122,142900,348785205,2655,2655,2655,2655,0
20231122,142800,348785205,2655,2655,2655,2655,0
20231122,142700,348785205,2655,2650,2655,2650,26
20231122,142600,348716225,2660,2660,2660,2660,0
20231122,142500,348716225,2660,2660,2660,2660,0
20231122,142400,348716225,2660,2650,2660,2650,11
20231122,142300,348687065,2660,2660,2660,2660,0
20231122,142200,348687065,2660,2660,2660,2655,9
20231122,142100,348663155,2645,2655,2655,2645,574
20231122,142000,347143955,2660,2660,2660,2660,3
20231122,141900,347135975,2660,2660,2660,2660,1
20231122,141800,347133315,2660,2660,2660,2660,2
20231122,141700,347127995,2650,2650,2650,2650,0
20231122,141600,347127995,2650,2650,2650,2650,0
20231122,141500,347127995,2650,2650,2655,2650,1910
20231122,141400,342057495,2645,2645,2645,2645,0
20231122,141300,342057495,2645,2650,2650,2645,551
20231122,141200,340600095,2645,2650,2650,2645,650
20231122,141100,338880595,2650,2650,2655,2650,16
20231122,141000,338838190,2650,2650,2650,2650,1
20231122,140900,338835540,2655,2650,2655,2650,3
20231122,140800,338827585,2655,2655,2655,2655,60
20231122,140700,338668285,2655,2655,2655,2655,11
20231122,140600,338639080,2650,2645,2655,2645,29
20231122,140500,338562230,2645,2645,2645,2645,0
20231122,140400,338562230,2645,2640,2655,2640,13
20231122,140300,338527890,2640,2640,2640,2640,1173
20231122,140200,335431170,2655,2645,2655,2645,16
20231122,140100,335388835,2640,2645,2645,2640,364
20231122,140000,334427435,2650,2650,2650,2645,1256
20231122,135900,331104860,2650,2650,2650,2650,50
20231122,135800,330972360,2650,2650,2650,2650,32
20231122,135700,330887560,2650,2650,2650,2650,83
20231122,135600,330667610,2650,2650,2650,2650,215
20231122,135500,330097860,2645,2650,2650,2645,11
20231122,135400,330068715,2650,2650,2650,2650,0
20231122,135300,330068715,2650,2650,2650,2650,0
20231122,135200,330068715,2650,2650,2650,2650,0
20231122,135100,330068715,2650,2650,2650,2650,602
20231122,135000,328473415,2650,2650,2650,2650,3
20231122,134900,328465465,2650,2650,2650,2650,1
20231122,134800,328462815,2645,2645,2645,2645,0
20231122,134700,328462815,2645,2645,2645,2645,167
20231122,134600,328021100,2645,2655,2655,2645,240
20231122,134500,327386250,2650,2650,2650,2650,2
20231122,134400,327380950,2655,2655,2655,2655,0
20231122,134300,327380950,2655,2650,2655,2645,1462
20231122,134200,323513935,2650,2650,2655,2650,682
20231122,134100,321703830,2650,2650,2650,2650,2
20231122,134000,321698530,2650,2650,2655,2650,361
20231122,133900,320741870,2650,2650,2650,2650,188
20231122,133800,320243670,2650,2650,2650,2650,2
20231122,133700,320238370,2645,2645,2645,2645,51
20231122,133600,320103475,2645,2645,2645,2645,0
20231122,133500,320103475,2645,2645,2645,2645,51
20231122,133400,319968580,2650,2650,2650,2650,50
20231122,133300,319836080,2650,2650,2650,2650,2
20231122,133200,319830780,2645,2645,2645,2645,821
20231122,133100,317659235,2640,2640,2640,2640,1000
20231122,133000,315019235,2645,2645,2645,2645,0
20231122,132900,315019235,2645,2645,2645,2645,201
20231122,132800,314487590,2650,2650,2650,2650,0
20231122,132700,314487590,2650,2650,2650,2650,400
20231122,132600,313427590,2650,2655,2655,2650,60
20231122,132500,313268430,2650,2650,2650,2650,62
20231122,132400,313104130,2650,2650,2650,2650,12
20231122,132300,313072330,2655,2655,2655,2655,0
20231122,132200,313072330,2655,2655,2655,2655,0
20231122,132100,313072330,2655,2645,2655,2645,2
20231122,132000,313067030,2645,2645,2645,2645,0
20231122,131900,313067030,2645,2645,2645,2645,0
20231122,131800,313067030,2645,2645,2645,2645,185
20231122,131700,312577705,2655,2655,2655,2645,279
20231122,131600,311836995,2655,2635,2655,2630,2766
20231122,131500,304548215,2640,2640,2645,2640,203
20231122,131400,304012290,2640,2645,2645,2640,1203
20231122,131300,300836235,2640,2640,2640,2640,0
20231122,131200,300836235,2640,2640,2640,2640,0
20231122,131100,300836235,2640,2640,2640,2640,10
20231122,131000,300809835,2650,2650,2650,2645,146
20231122,130900,300423470,2650,2650,2650,2650,2
20231122,130800,300418170,2650,2650,2650,2650,10
20231122,130700,300391670,2650,2650,2650,2650,1
20231122,130600,300389020,2655,2655,2655,2655,0
20231122,130500,300389020,2655,2650,2655,2645,574
20231122,130400,298870745,2650,2650,2650,2650,37
20231122,130300,298772695,2650,2650,2650,2650,0
20231122,130200,298772695,2650,2650,2650,2650,1
20231122,130100,298770045,2650,2650,2650,2650,230
20231122,130000,298160545,2650,2650,2650,2650,29
20231122,125900,298083695,2650,2650,2650,2650,5
20231122,125800,298070445,2650,2655,2655,2650,161
20231122,125700,297643295,2655,2655,2655,2655,0
20231122,125600,297643295,2655,2655,2655,2655,0
20231122,125500,297643295,2655,2655,2655,2655,11
20231122,125400,297614090,2655,2655,2655,2655,0
20231122,125300,297614090,2655,2655,2655,2655,0
20231122,125200,297614090,2655,2655,2655,2655,55
20231122,125100,297468065,2655,2650,2655,2650,2
20231122,125000,297462760,2645,2645,2645,2645,160
20231122,124900,297039560,2645,2645,2655,2645,114
20231122,124800,296737920,2655,2655,2655,2640,115
20231122,124700,296434155,2640,2640,2660,2640,2419
20231122,124600,290006600,2640,2650,2650,2640,15770
20231122,124500,248232290,2660,2655,2660,2655,6
20231122,124400,248216355,2655,2655,2655,2655,62
20231122,124300,248051745,2655,2655,2655,2655,60
20231122,124200,247892445,2655,2655,2655,2655,7
20231122,124100,247873860,2660,2660,2660,2660,0
20231122,124000,247873860,2660,2660,2660,2660,0
20231122,123900,247873860,2660,2655,2660,2650,2625
20231122,123800,240916470,2660,2660,2660,2660,2
20231122,123700,240911150,2660,2660,2660,2660,40
20231122,123600,240804750,2660,2660,2660,2660,0
20231122,123500,240804750,2660,2660,2660,2660,13
20231122,123400,240770170,2660,2660,2660,2660,0
20231122,123300,240770170,2660,2660,2660,2660,0
20231122,123200,240770170,2660,2660,2660,2660,0
20231122,123100,240770170,2660,2660,2660,2660,10
20231122,123000,240743570,2660,2660,2660,2660,300
20231122,122900,239945570,2660,2660,2660,2660,0
20231122,122800,239945570,2660,2660,2660,2660,0
20231122,122700,239945570,2660,2660,2660,2660,738
20231122,122600,237982490,2660,2660,2660,2660,1
20231122,122500,237979830,2650,2655,2655,2650,1000
20231122,122400,235328925,2655,2660,2660,2655,1001
20231122,122300,232671265,2655,2660,2660,2655,2260
20231122,122200,226669965,2660,2660,2660,2660,0
20231122,122100,226669965,2660,2660,2660,2660,1
20231122,122000,226667305,2660,2660,2660,2660,0
20231122,121900,226667305,2660,2655,2660,2655,1001
20231122,121800,224009645,2665,2665,2665,2660,6
20231122,121700,223993675,2660,2660,2660,2660,39
20231122,121600,223889935,2660,2660,2660,2660,2
20231122,121500,223884615,2660,2660,2660,2660,42
20231122,121400,223772895,2660,2660,2660,2660,216
20231122,121300,223198335,2660,2665,2665,2660,1252
20231122,121200,219868005,2660,2660,2660,2660,0
20231122,121100,219868005,2660,2660,2660,2660,0
20231122,121000,219868005,2660,2660,2660,2660,0
20231122,120900,219868005,2660,2660,2660,2660,25
20231122,120800,219801505,2665,2665,2665,2665,10
20231122,120700,219774855,2660,2660,2660,2660,69
20231122,120600,219591315,2660,2660,2660,2660,0
20231122,120500,219591315,2660,2660,2660,2660,0
20231122,120400,219591315,2660,2660,2660,2660,0
20231122,120300,219591315,2660,2660,2660,2660,36
20231122,120200,219495555,2660,2660,2660,2660,52
20231122,120100,219357235,2665,2660,2665,2660,156
20231122,120000,218941755,2665,2665,2665,2665,0
20231122,115900,218941755,2665,2665,2665,2665,0
20231122,115800,218941755,2665,2665,2665,2665,1
20231122,115700,218939090,2660,2660,2660,2660,0
20231122,115600,218939090,2660,2660,2660,2660,11
20231122,115500,218909830,2660,2660,2660,2660,3
20231122,115400,218901850,2655,2660,2660,2655,940
20231122,115300,216405465,2665,2665,2665,2665,1
20231122,115200,216402800,2660,2660,2660,2660,536
20231122,115100,214977040,2665,2665,2665,2665,0
20231122,115000,214977040,2665,2665,2665,2665,1
20231122,114900,214974375,2665,2665,2665,2665,0
20231122,114800,214974375,2665,2665,2665,2665,100
20231122,114700,214707875,2665,2665,2665,2665,34
20231122,114600,214617265,2665,2665,2665,2665,0
20231122,114500,214617265,2665,2660,2665,2660,3
20231122,114400,214609275,2670,2670,2670,2670,0
20231122,114300,214609275,2670,2670,2670,2670,0
20231122,114200,214609275,2670,2670,2670,2670,0
20231122,114100,214609275,2670,2670,2670,2670,0
20231122,114000,214609275,2670,2670,2670,2670,1000
20231122,113900,211939275,2670,2670,2670,2670,0
20231122,113800,211939275,2670,2670,2670,2670,0
20231122,113700,211939275,2670,2670,2670,2670,1
20231122,113600,211936605,2660,2660,2660,2660,0
20231122,113500,211936605,2660,2660,2660,2660,6
20231122,113400,211920645,2655,2655,2655,2655,375
20231122,113300,210925020,2660,2650,2660,2650,11
20231122,113200,210895860,2650,2655,2660,2650,9036
20231122,113100,186932265,2665,2665,2665,2665,1
20231122,113000,186929600,2660,2665,2665,2660,1258
20231122,112900,183583070,2675,2675,2675,2675,0
20231122,112800,183583070,2675,2675,2675,2675,25
20231122,112700,183516195,2675,2675,2675,2675,0
20231122,112600,183516195,2675,2675,2675,2675,0
20231122,112500,183516195,2675,2675,2675,2675,0
20231122,112400,183516195,2675,2675,2675,2675,0
20231122,112300,183516195,2675,2675,2675,2675,0
20231122,112200,183516195,2675,2675,2675,2675,1
20231122,112100,183513520,2660,2660,2660,2660,3
20231122,112000,183505540,2675,2675,2675,2675,0
20231122,111900,183505540,2675,2675,2675,2675,0
20231122,111800,183505540,2675,2675,2675,2675,0
20231122,111700,183505540,2675,2675,2675,2675,1
20231122,111600,183502865,2660,2660,2660,2660,275
20231122,111500,182771365,2660,2660,2660,2660,0
20231122,111400,182771365,2660,2655,2660,2655,620
20231122,111300,181122515,2660,2660,2660,2660,203
20231122,111200,180582535,2660,2660,2660,2660,287
20231122,111100,179819115,2660,2660,2660,2660,409
20231122,111000,178731175,2660,2665,2665,2660,631
20231122,110900,177052215,2665,2665,2665,2665,1
20231122,110800,177049550,2660,2660,2660,2660,500
20231122,110700,175719550,2665,2680,2680,2660,7962
20231122,110600,154468595,2675,2670,2675,2670,215
20231122,110500,153893610,2675,2675,2675,2675,374
20231122,110400,152893160,2675,2685,2685,2675,383
20231122,110300,151868535,2685,2685,2685,2685,0
20231122,110200,151868535,2685,2685,2685,2685,0
20231122,110100,151868535,2685,2685,2685,2685,0
20231122,110000,151868535,2685,2685,2685,2685,0
20231122,105900,151868535,2685,2685,2685,2685,6
20231122,105800,151852425,2685,2685,2685,2685,0
20231122,105700,151852425,2685,2685,2685,2685,1
20231122,105600,151849740,2675,2675,2675,2675,57
20231122,105500,151697265,2675,2675,2675,2675,10
20231122,105400,151670515,2675,2675,2675,2675,130
20231122,105300,151322765,2675,2675,2675,2675,0
20231122,105200,151322765,2675,2665,2675,2665,133
20231122,105100,150968310,2665,2665,2665,2665,1369
20231122,105000,147319925,2665,2665,2665,2665,171
20231122,104900,146864210,2665,2665,2665,2665,36
20231122,104800,146768270,2665,2665,2665,2665,0
20231122,104700,146768270,2665,2675,2675,2665,1281
20231122,104600,143344405,2675,2675,2675,2675,348
20231122,104500,142413505,2675,2675,2675,2675,3
20231122,104400,142405480,2675,2675,2675,2675,0
20231122,104300,142405480,2675,2675,2675,2675,1
20231122,104200,142402805,2670,2670,2670,2670,0
20231122,104100,142402805,2670,2670,2670,2670,14
20231122,104000,142365425,2670,2665,2670,2665,498
20231122,103900,141036415,2665,2665,2665,2665,0
20231122,103800,141036415,2665,2665,2665,2665,0
20231122,103700,141036415,2665,2665,2665,2665,1
20231122,103600,141033750,2655,2655,2655,2655,0
20231122,103500,141033750,2655,2655,2655,2655,0
20231122,103400,141033750,2655,2655,2665,2655,3
20231122,103300,141025775,2650,2650,2650,2650,1128
20231122,103200,138036575,2660,2650,2660,2650,2
20231122,103100,138031265,2650,2660,2660,2650,1886
20231122,103000,133025445,2660,2660,2660,2660,310
20231122,102900,132200845,2665,2665,2665,2665,21
20231122,102800,132144880,2660,2660,2660,2660,9
20231122,102700,132120940,2660,2660,2660,2660,153
20231122,102600,131713960,2660,2660,2660,2660,685
20231122,102500,129891860,2655,2655,2655,2655,100
20231122,102400,129626360,2660,2655,2660,2655,102
20231122,102300,129355045,2660,2660,2660,2650,12471
20231122,102200,96257545,2660,2660,2660,2660,60
20231122,102100,96097945,2660,2665,2665,2660,49
20231122,102000,95967460,2665,2660,2665,2660,62
20231122,101900,95802430,2665,2665,2665,2665,400
20231122,101800,94736430,2665,2665,2665,2665,198
20231122,101700,94208760,2670,2670,2670,2670,0
20231122,101600,94208760,2670,2670,2670,2670,20
20231122,101500,94155360,2670,2670,2670,2665,2113
20231122,101400,88524005,2670,2665,2670,2665,174
20231122,101300,88059675,2670,2670,2670,2670,81
20231122,101200,87843405,2670,2670,2670,2670,28
20231122,101100,87768645,2670,2670,2670,2670,10
20231122,101000,87741945,2675,2675,2675,2675,1
20231122,100900,87739270,2670,2670,2670,2670,368
20231122,100800,86756710,2670,2665,2670,2665,13
20231122,100700,86722035,2670,2670,2670,2665,616
20231122,100600,85080015,2665,2675,2675,2665,671
20231122,100500,83291750,2675,2675,2675,2675,1
20231122,100400,83289075,2670,2670,2670,2670,0
20231122,100300,83289075,2670,2670,2670,2670,15
20231122,100200,83249025,2675,2670,2675,2670,1098
20231122,100100,80312685,2670,2655,2670,2655,850
20231122,100000,78055920,2655,2670,2675,2655,6686
20231122,095900,60267135,2675,2675,2675,2675,386
20231122,095800,59234585,2675,2680,2680,2675,969
20231122,095700,56641145,2685,2685,2685,2685,25
20231122,095600,56574020,2685,2685,2685,2685,25
20231122,095500,56506895,2685,2685,2685,2685,284
20231122,095400,55744355,2685,2685,2685,2685,1
20231122,095300,55741670,2690,2690,2690,2690,1
20231122,095200,55738980,2685,2680,2685,2680,406
20231122,095100,54649120,2680,2680,2680,2680,251
20231122,095000,53976440,2680,2680,2680,2680,81
20231122,094900,53759360,2680,2680,2680,2680,5886
20231122,094800,37984880,2690,2690,2690,2690,0
20231122,094700,37984880,2690,2685,2690,2685,3844
20231122,094600,27663735,2690,2690,2690,2690,650
20231122,094500,25915235,2690,2690,2690,2690,703
20231122,094400,24024165,2690,2690,2690,2690,78
20231122,094300,23814345,2690,2690,2690,2690,28
20231122,094200,23739025,2695,2695,2695,2695,39
20231122,094100,23633920,2690,2700,2700,2690,751
20231122,094000,21613720,2690,2690,2690,2690,100
20231122,093900,21344720,2690,2690,2690,2690,30
20231122,093800,21264020,2695,2690,2695,2690,122
20231122,093700,20935830,2690,2690,2690,2690,88
20231122,093600,20699110,2690,2690,2690,2690,40
20231122,093500,20591510,2695,2700,2700,2695,14
20231122,093400,20553725,2695,2695,2695,2695,141
20231122,093300,20173730,2695,2695,2695,2695,10
20231122,093200,20146780,2705,2700,2705,2700,9
20231122,093100,20122450,2700,2695,2700,2685,336
20231122,093000,19219220,2695,2690,2695,2690,5
20231122,092900,19205765,2690,2690,2695,2690,62
20231122,092800,19038980,2690,2690,2690,2690,170
20231122,092700,18581680,2705,2705,2705,2705,0
20231122,092600,18581680,2705,2695,2705,2695,512
20231122,092500,17201830,2700,2700,2700,2700,705
20231122,092400,15298330,2700,2710,2710,2700,1889
20231122,092300,10198000,2715,2715,2715,2715,0
20231122,092200,10198000,2715,2715,2715,2715,0
20231122,092100,10198000,2715,2705,2715,2705,14
20231122,092000,10160020,2705,2705,2705,2705,0
20231122,091900,10160020,2705,2705,2705,2705,47
20231122,091800,10032885,2725,2735,2735,2725,16
20231122,091700,9989250,2700,2695,2740,2695,1596
20231122,091600,5664750,2690,2700,2700,2690,106
20231122,091500,5378805,2710,2710,2710,2710,0
20231122,091400,5378805,2710,2710,2710,2710,12
20231122,091300,5346285,2710,2710,2710,2710,445
20231122,091200,4140335,2705,2705,2705,2705,15
20231122,091100,4099760,2710,2710,2710,2710,62
20231122,091000,3931740,2720,2715,2720,2715,58
20231122,090900,3774155,2710,2705,2710,2705,59
20231122,090800,3614525,2690,2690,2690,2690,0
20231122,090700,3614525,2690,2700,2700,2690,328
20231122,090600,2730515,2705,2715,2715,2705,80
20231122,090500,2513880,2710,2710,2710,2700,554
20231122,090400,1012570,2710,2705,2710,2705,49
20231122,090300,879790,2700,2700,2700,2700,51
20231122,090200,742090,2695,2695,2695,2695,5
20231122,090100,728615,2690,2695,2695,2690,2
20231122,090000,723230,2695,2710,2710,2695,267