KissMeData/331380/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,210900,160582260,2435,2435,2435,2435,17
20241122,210800,160582260,2435,2435,2435,2435,0
20241122,210700,160582260,2435,2435,2435,2435,0
20241122,210600,160582260,2435,2435,2435,2435,0
20241122,210500,160582260,2435,2435,2435,2435,0
20241122,210400,160582260,2435,2435,2435,2435,0
20241122,210300,160582260,2435,2435,2435,2435,0
20241122,210200,160582260,2435,2435,2435,2435,0
20241122,210100,160582260,2435,2435,2435,2435,0
20241122,210000,160582260,2435,2435,2435,2435,0
20241122,205900,160582260,2435,2435,2435,2435,0
20241122,205800,160582260,2435,2435,2435,2435,0
20241122,205700,160582260,2435,2435,2435,2435,0
20241122,205600,160582260,2435,2435,2435,2435,0
20241122,205500,160582260,2435,2435,2435,2435,0
20241122,205400,160582260,2435,2435,2435,2435,0
20241122,205300,160582260,2435,2435,2435,2435,0
20241122,205200,160582260,2435,2435,2435,2435,0
20241122,205100,160582260,2435,2435,2435,2435,0
20241122,205000,160582260,2435,2435,2435,2435,0
20241122,204900,160582260,2435,2435,2435,2435,0
20241122,204800,160582260,2435,2435,2435,2435,0
20241122,204700,160582260,2435,2435,2435,2435,0
20241122,204600,160582260,2435,2435,2435,2435,0
20241122,204500,160582260,2435,2435,2435,2435,0
20241122,204400,160582260,2435,2435,2435,2435,0
20241122,204300,160582260,2435,2435,2435,2435,0
20241122,204200,160582260,2435,2435,2435,2435,0
20241122,204100,160582260,2435,2435,2435,2435,0
20241122,204000,160582260,2435,2435,2435,2435,0
20241122,203900,160582260,2435,2435,2435,2435,17
20241122,203800,160582260,2435,2435,2435,2435,0
20241122,203700,160582260,2435,2435,2435,2435,0
20241122,203600,160582260,2435,2435,2435,2435,0
20241122,203500,160582260,2435,2435,2435,2435,0
20241122,203400,160582260,2435,2435,2435,2435,0
20241122,203300,160582260,2435,2435,2435,2435,0
20241122,203200,160582260,2435,2435,2435,2435,0
20241122,203100,160582260,2435,2435,2435,2435,0
20241122,203000,160582260,2435,2435,2435,2435,0
20241122,202900,160582260,2435,2435,2435,2435,0
20241122,202800,160582260,2435,2435,2435,2435,0
20241122,202700,160582260,2435,2435,2435,2435,0
20241122,202600,160582260,2435,2435,2435,2435,0
20241122,202500,160582260,2435,2435,2435,2435,0
20241122,202400,160582260,2435,2435,2435,2435,0
20241122,202300,160582260,2435,2435,2435,2435,0
20241122,202200,160582260,2435,2435,2435,2435,0
20241122,202100,160582260,2435,2435,2435,2435,0
20241122,202000,160582260,2435,2435,2435,2435,0
20241122,201900,160582260,2435,2435,2435,2435,0
20241122,201800,160582260,2435,2435,2435,2435,0
20241122,201700,160582260,2435,2435,2435,2435,0
20241122,201600,160582260,2435,2435,2435,2435,0
20241122,201500,160582260,2435,2435,2435,2435,0
20241122,201400,160582260,2435,2435,2435,2435,0
20241122,201300,160582260,2435,2435,2435,2435,0
20241122,201200,160582260,2435,2435,2435,2435,0
20241122,201100,160582260,2435,2435,2435,2435,0
20241122,201000,160582260,2435,2435,2435,2435,0
20241122,200900,160582260,2435,2435,2435,2435,17
20241122,200800,160582260,2435,2435,2435,2435,0
20241122,200700,160582260,2435,2435,2435,2435,0
20241122,200600,160582260,2435,2435,2435,2435,0
20241122,200500,160582260,2435,2435,2435,2435,0
20241122,200400,160582260,2435,2435,2435,2435,0
20241122,200300,160582260,2435,2435,2435,2435,0
20241122,200200,160582260,2435,2435,2435,2435,0
20241122,200100,160582260,2435,2435,2435,2435,0
20241122,200000,160582260,2435,2435,2435,2435,0
20241122,195900,160582260,2435,2435,2435,2435,0
20241122,195800,160582260,2435,2435,2435,2435,0
20241122,195700,160582260,2435,2435,2435,2435,0
20241122,195600,160582260,2435,2435,2435,2435,0
20241122,195500,160582260,2435,2435,2435,2435,0
20241122,195400,160582260,2435,2435,2435,2435,0
20241122,195300,160582260,2435,2435,2435,2435,0
20241122,195200,160582260,2435,2435,2435,2435,0
20241122,195100,160582260,2435,2435,2435,2435,0
20241122,195000,160582260,2435,2435,2435,2435,0
20241122,194900,160582260,2435,2435,2435,2435,0
20241122,194800,160582260,2435,2435,2435,2435,0
20241122,194700,160582260,2435,2435,2435,2435,0
20241122,194600,160582260,2435,2435,2435,2435,0
20241122,194500,160582260,2435,2435,2435,2435,0
20241122,194400,160582260,2435,2435,2435,2435,0
20241122,194300,160582260,2435,2435,2435,2435,0
20241122,194200,160582260,2435,2435,2435,2435,0
20241122,194100,160582260,2435,2435,2435,2435,0
20241122,194000,160582260,2435,2435,2435,2435,0
20241122,193900,160582260,2435,2435,2435,2435,17
20241122,193800,160582260,2435,2435,2435,2435,0
20241122,193700,160582260,2435,2435,2435,2435,0
20241122,193600,160582260,2435,2435,2435,2435,0
20241122,193500,160582260,2435,2435,2435,2435,0
20241122,193400,160582260,2435,2435,2435,2435,0
20241122,193300,160582260,2435,2435,2435,2435,0
20241122,193200,160582260,2435,2435,2435,2435,0
20241122,193100,160582260,2435,2435,2435,2435,0
20241122,193000,160582260,2435,2435,2435,2435,0
20241122,192900,160582260,2435,2435,2435,2435,0
20241122,192800,160582260,2435,2435,2435,2435,0
20241122,192700,160582260,2435,2435,2435,2435,0
20241122,192600,160582260,2435,2435,2435,2435,0
20241122,192500,160582260,2435,2435,2435,2435,0
20241122,192400,160582260,2435,2435,2435,2435,0
20241122,192300,160582260,2435,2435,2435,2435,0
20241122,192200,160582260,2435,2435,2435,2435,0
20241122,192100,160582260,2435,2435,2435,2435,0
20241122,192000,160582260,2435,2435,2435,2435,0
20241122,191900,160582260,2435,2435,2435,2435,0
20241122,191800,160582260,2435,2435,2435,2435,0
20241122,191700,160582260,2435,2435,2435,2435,0
20241122,191600,160582260,2435,2435,2435,2435,0
20241122,191500,160582260,2435,2435,2435,2435,0
20241122,191400,160582260,2435,2435,2435,2435,0
20241122,191300,160582260,2435,2435,2435,2435,0
20241122,191200,160582260,2435,2435,2435,2435,0
20241122,191100,160582260,2435,2435,2435,2435,0
20241122,191000,160582260,2435,2435,2435,2435,0
20241122,190900,160582260,2435,2435,2435,2435,17
20241122,190800,160582260,2435,2435,2435,2435,0
20241122,190700,160582260,2435,2435,2435,2435,0
20241122,190600,160582260,2435,2435,2435,2435,0
20241122,190500,160582260,2435,2435,2435,2435,0
20241122,190400,160582260,2435,2435,2435,2435,0
20241122,190300,160582260,2435,2435,2435,2435,0
20241122,190200,160582260,2435,2435,2435,2435,0
20241122,190100,160582260,2435,2435,2435,2435,0
20241122,190000,160582260,2435,2435,2435,2435,0
20241122,185900,160582260,2435,2435,2435,2435,0
20241122,185800,160582260,2435,2435,2435,2435,0
20241122,185700,160582260,2435,2435,2435,2435,0
20241122,185600,160582260,2435,2435,2435,2435,0
20241122,185500,160582260,2435,2435,2435,2435,0
20241122,185400,160582260,2435,2435,2435,2435,0
20241122,185300,160582260,2435,2435,2435,2435,0
20241122,185200,160582260,2435,2435,2435,2435,0
20241122,185100,160582260,2435,2435,2435,2435,0
20241122,185000,160582260,2435,2435,2435,2435,0
20241122,184900,160582260,2435,2435,2435,2435,0
20241122,184800,160582260,2435,2435,2435,2435,0
20241122,184700,160582260,2435,2435,2435,2435,0
20241122,184600,160582260,2435,2435,2435,2435,0
20241122,184500,160582260,2435,2435,2435,2435,0
20241122,184400,160582260,2435,2435,2435,2435,0
20241122,184300,160582260,2435,2435,2435,2435,0
20241122,184200,160582260,2435,2435,2435,2435,0
20241122,184100,160582260,2435,2435,2435,2435,0
20241122,184000,160582260,2435,2435,2435,2435,0
20241122,183900,160582260,2435,2435,2435,2435,17
20241122,183800,160582260,2435,2435,2435,2435,0
20241122,183700,160582260,2435,2435,2435,2435,0
20241122,183600,160582260,2435,2435,2435,2435,0
20241122,183500,160582260,2435,2435,2435,2435,0
20241122,183400,160582260,2435,2435,2435,2435,0
20241122,183300,160582260,2435,2435,2435,2435,0
20241122,183200,160582260,2435,2435,2435,2435,0
20241122,183100,160582260,2435,2435,2435,2435,0
20241122,183000,160582260,2435,2435,2435,2435,0
20241122,182900,160582260,2435,2435,2435,2435,0
20241122,182800,160582260,2435,2435,2435,2435,0
20241122,182700,160582260,2435,2435,2435,2435,0
20241122,182600,160582260,2435,2435,2435,2435,0
20241122,182500,160582260,2435,2435,2435,2435,0
20241122,182400,160582260,2435,2435,2435,2435,0
20241122,182300,160582260,2435,2435,2435,2435,0
20241122,182200,160582260,2435,2435,2435,2435,0
20241122,182100,160582260,2435,2435,2435,2435,0
20241122,182000,160582260,2435,2435,2435,2435,0
20241122,181900,160582260,2435,2435,2435,2435,0
20241122,181800,160582260,2435,2435,2435,2435,0
20241122,181700,160582260,2435,2435,2435,2435,0
20241122,181600,160582260,2435,2435,2435,2435,0
20241122,181500,160582260,2435,2435,2435,2435,0
20241122,181400,160582260,2435,2435,2435,2435,0
20241122,181300,160582260,2435,2435,2435,2435,0
20241122,181200,160582260,2435,2435,2435,2435,0
20241122,181100,160582260,2435,2435,2435,2435,0
20241122,181000,160582260,2435,2435,2435,2435,0
20241122,180900,160582260,2435,2435,2435,2435,17
20241122,180800,160582260,2435,2435,2435,2435,0
20241122,180700,160582260,2435,2435,2435,2435,0
20241122,180600,160582260,2435,2435,2435,2435,0
20241122,180500,160582260,2435,2435,2435,2435,0
20241122,180400,160582260,2435,2435,2435,2435,0
20241122,180300,160582260,2435,2435,2435,2435,0
20241122,180200,160582260,2435,2435,2435,2435,0
20241122,180100,160582260,2435,2435,2435,2435,0
20241122,180000,160582260,2435,2435,2435,2435,0
20241122,175900,160582260,2435,2435,2435,2435,0
20241122,175800,160582260,2435,2435,2435,2435,0
20241122,175700,160582260,2435,2435,2435,2435,0
20241122,175600,160582260,2435,2435,2435,2435,0
20241122,175500,160582260,2435,2435,2435,2435,0
20241122,175400,160582260,2435,2435,2435,2435,0
20241122,175300,160582260,2435,2435,2435,2435,0
20241122,175200,160582260,2435,2435,2435,2435,0
20241122,175100,160582260,2435,2435,2435,2435,0
20241122,175000,160582260,2435,2435,2435,2435,0
20241122,174900,160582260,2435,2435,2435,2435,0
20241122,174800,160582260,2435,2435,2435,2435,0
20241122,174700,160582260,2435,2435,2435,2435,0
20241122,174600,160582260,2435,2435,2435,2435,0
20241122,174500,160582260,2435,2435,2435,2435,0
20241122,174400,160582260,2435,2435,2435,2435,0
20241122,174300,160582260,2435,2435,2435,2435,0
20241122,174200,160582260,2435,2435,2435,2435,0
20241122,174100,160582260,2435,2435,2435,2435,0
20241122,174000,160582260,2435,2435,2435,2435,0
20241122,173900,160582260,2435,2435,2435,2435,17
20241122,173800,160582260,2435,2435,2435,2435,0
20241122,173700,160582260,2435,2435,2435,2435,0
20241122,173600,160582260,2435,2435,2435,2435,0
20241122,173500,160582260,2435,2435,2435,2435,0
20241122,173400,160582260,2435,2435,2435,2435,0
20241122,173300,160582260,2435,2435,2435,2435,0
20241122,173200,160582260,2435,2435,2435,2435,0
20241122,173100,160582260,2435,2435,2435,2435,0
20241122,173000,160582260,2435,2435,2435,2435,0
20241122,172900,160582260,2435,2435,2435,2435,0
20241122,172800,160582260,2435,2435,2435,2435,0
20241122,172700,160582260,2435,2435,2435,2435,0
20241122,172600,160582260,2435,2435,2435,2435,0
20241122,172500,160582260,2435,2435,2435,2435,0
20241122,172400,160582260,2435,2435,2435,2435,0
20241122,172300,160582260,2435,2435,2435,2435,0
20241122,172200,160582260,2435,2435,2435,2435,0
20241122,172100,160582260,2435,2435,2435,2435,0
20241122,172000,160582260,2435,2435,2435,2435,0
20241122,171900,160582260,2435,2435,2435,2435,0
20241122,171800,160582260,2435,2435,2435,2435,0
20241122,171700,160582260,2435,2435,2435,2435,0
20241122,171600,160582260,2435,2435,2435,2435,0
20241122,171500,160582260,2435,2435,2435,2435,0
20241122,171400,160582260,2435,2435,2435,2435,0
20241122,171300,160582260,2435,2435,2435,2435,0
20241122,171200,160582260,2435,2435,2435,2435,0
20241122,171100,160582260,2435,2435,2435,2435,0
20241122,171000,160582260,2435,2435,2435,2435,0
20241122,170900,160582260,2435,2435,2435,2435,17
20241122,170800,160582260,2435,2435,2435,2435,0
20241122,170700,160582260,2435,2435,2435,2435,0
20241122,170600,160582260,2435,2435,2435,2435,0
20241122,170500,160582260,2435,2435,2435,2435,0
20241122,170400,160582260,2435,2435,2435,2435,0
20241122,170300,160582260,2435,2435,2435,2435,0
20241122,170200,160582260,2435,2435,2435,2435,0
20241122,170100,160582260,2435,2435,2435,2435,0
20241122,170000,160582260,2435,2435,2435,2435,0
20241122,165900,160582260,2435,2435,2435,2435,0
20241122,165800,160582260,2435,2435,2435,2435,0
20241122,165700,160582260,2435,2435,2435,2435,0
20241122,165600,160582260,2435,2435,2435,2435,0
20241122,165500,160582260,2435,2435,2435,2435,0
20241122,165400,160582260,2435,2435,2435,2435,0
20241122,165300,160582260,2435,2435,2435,2435,0
20241122,165200,160582260,2435,2435,2435,2435,0
20241122,165100,160582260,2435,2435,2435,2435,0
20241122,165000,160582260,2435,2435,2435,2435,0
20241122,164900,160582260,2435,2435,2435,2435,0
20241122,164800,160582260,2435,2435,2435,2435,0
20241122,164700,160582260,2435,2435,2435,2435,0
20241122,164600,160582260,2435,2435,2435,2435,0
20241122,164500,160582260,2435,2435,2435,2435,0
20241122,164400,160582260,2435,2435,2435,2435,0
20241122,164300,160582260,2435,2435,2435,2435,0
20241122,164200,160582260,2435,2435,2435,2435,0
20241122,164100,160582260,2435,2435,2435,2435,0
20241122,164000,160582260,2435,2435,2435,2435,0
20241122,163900,160582260,2435,2435,2435,2435,17
20241122,163800,160582260,2435,2435,2435,2435,0
20241122,163700,160582260,2435,2435,2435,2435,0
20241122,163600,160582260,2435,2435,2435,2435,0
20241122,163500,160582260,2435,2435,2435,2435,0
20241122,163400,160582260,2435,2435,2435,2435,0
20241122,163300,160582260,2435,2435,2435,2435,0
20241122,163200,160582260,2435,2435,2435,2435,0
20241122,163100,160582260,2435,2435,2435,2435,0
20241122,163000,160582260,2435,2435,2435,2435,0
20241122,162900,160582260,2435,2435,2435,2435,0
20241122,162800,160582260,2435,2435,2435,2435,0
20241122,162700,160582260,2435,2435,2435,2435,0
20241122,162600,160582260,2435,2435,2435,2435,0
20241122,162500,160582260,2435,2435,2435,2435,0
20241122,162400,160582260,2435,2435,2435,2435,0
20241122,162300,160582260,2435,2435,2435,2435,0
20241122,162200,160582260,2435,2435,2435,2435,0
20241122,162100,160582260,2435,2435,2435,2435,0
20241122,162000,160582260,2435,2435,2435,2435,0
20241122,161900,160582260,2435,2435,2435,2435,0
20241122,161800,160582260,2435,2435,2435,2435,0
20241122,161700,160582260,2435,2435,2435,2435,0
20241122,161600,160582260,2435,2435,2435,2435,0
20241122,161500,160582260,2435,2435,2435,2435,0
20241122,161400,160582260,2435,2435,2435,2435,0
20241122,161300,160582260,2435,2435,2435,2435,0
20241122,161200,160582260,2435,2435,2435,2435,0
20241122,161100,160582260,2435,2435,2435,2435,0
20241122,161000,160582260,2435,2435,2435,2435,0
20241122,160900,160582260,2435,2435,2435,2435,17
20241122,160800,160582260,2435,2435,2435,2435,0
20241122,160700,160582260,2435,2435,2435,2435,0
20241122,160600,160582260,2435,2435,2435,2435,0
20241122,160500,160582260,2435,2435,2435,2435,0
20241122,160400,160582260,2435,2435,2435,2435,0
20241122,160300,160582260,2435,2435,2435,2435,0
20241122,160200,160582260,2435,2435,2435,2435,0
20241122,160100,160582260,2435,2435,2435,2435,0
20241122,160000,160582260,2435,2435,2435,2435,0
20241122,155900,160582260,2435,2435,2435,2435,0
20241122,155800,160582260,2435,2435,2435,2435,0
20241122,155700,160582260,2435,2435,2435,2435,0
20241122,155600,160582260,2435,2435,2435,2435,0
20241122,155500,160582260,2435,2435,2435,2435,0
20241122,155400,160582260,2435,2435,2435,2435,0
20241122,155300,160582260,2435,2435,2435,2435,0
20241122,155200,160582260,2435,2435,2435,2435,0
20241122,155100,160582260,2435,2435,2435,2435,0
20241122,155000,160582260,2435,2435,2435,2435,0
20241122,154900,160582260,2435,2435,2435,2435,0
20241122,154800,160582260,2435,2435,2435,2435,0
20241122,154700,160582260,2435,2435,2435,2435,0
20241122,154600,160582260,2435,2435,2435,2435,0
20241122,154500,160582260,2435,2435,2435,2435,0
20241122,154400,160582260,2435,2435,2435,2435,0
20241122,154300,160582260,2435,2435,2435,2435,0
20241122,154200,160582260,2435,2435,2435,2435,0
20241122,154100,160582260,2435,2435,2435,2435,0
20241122,154000,160582260,2435,2435,2435,2435,0
20241122,153900,160582260,2435,2435,2435,2435,17
20241122,153800,160582260,2435,2435,2435,2435,0
20241122,153700,160582260,2435,2435,2435,2435,0
20241122,153600,160582260,2435,2435,2435,2435,0
20241122,153500,160582260,2435,2435,2435,2435,0
20241122,153400,160582260,2435,2435,2435,2435,0
20241122,153300,160582260,2435,2435,2435,2435,0
20241122,153200,160582260,2435,2435,2435,2435,0
20241122,153100,160582260,2435,2435,2435,2435,0
20241122,153000,160582260,2435,2435,2435,2435,17
20241122,152900,160540865,2435,2435,2435,2435,0
20241122,152800,160540865,2435,2435,2435,2435,0
20241122,152700,160540865,2435,2435,2435,2435,0
20241122,152600,160540865,2435,2435,2435,2435,0
20241122,152500,160540865,2435,2435,2435,2435,0
20241122,152400,160540865,2435,2435,2435,2435,0
20241122,152300,160540865,2435,2435,2435,2435,0
20241122,152200,160540865,2435,2435,2435,2435,0
20241122,152100,160540865,2435,2435,2435,2435,0
20241122,152000,160540865,2435,2435,2435,2435,0
20241122,151900,160540865,2435,2415,2435,2415,839
20241122,151800,158512890,2420,2420,2420,2420,1253
20241122,151700,155480630,2415,2425,2425,2415,582
20241122,151600,154075080,2425,2425,2425,2425,3
20241122,151500,154067805,2415,2415,2415,2415,2
20241122,151400,154062975,2415,2415,2415,2415,5
20241122,151300,154050900,2415,2420,2420,2415,1261
20241122,151200,151005085,2420,2420,2420,2420,1042
20241122,151100,148483445,2425,2425,2425,2425,0
20241122,151000,148483445,2425,2425,2425,2425,170
20241122,150900,148071195,2430,2430,2430,2430,5
20241122,150800,148059045,2430,2430,2430,2430,0
20241122,150700,148059045,2430,2430,2430,2430,0
20241122,150600,148059045,2430,2430,2430,2430,0
20241122,150500,148059045,2430,2430,2430,2430,0
20241122,150400,148059045,2430,2430,2430,2430,98
20241122,150300,147820905,2435,2435,2435,2435,0
20241122,150200,147820905,2435,2435,2435,2435,0
20241122,150100,147820905,2435,2435,2435,2435,0
20241122,150000,147820905,2435,2435,2435,2435,303
20241122,145900,147083100,2435,2445,2445,2430,2988
20241122,145800,139800050,2445,2455,2455,2445,561
20241122,145700,138427655,2480,2480,2480,2480,0
20241122,145600,138427655,2480,2460,2480,2460,45
20241122,145500,138316350,2475,2450,2475,2450,1000
20241122,145400,135860345,2450,2450,2450,2450,0
20241122,145300,135860345,2450,2450,2450,2450,1
20241122,145200,135857895,2445,2445,2450,2440,706
20241122,145100,134132650,2445,2445,2445,2445,154
20241122,145000,133756120,2440,2445,2445,2440,15
20241122,144900,133719495,2425,2425,2425,2425,0
20241122,144800,133719495,2425,2425,2425,2425,4000
20241122,144700,124019495,2440,2440,2440,2440,0
20241122,144600,124019495,2440,2435,2440,2425,541
20241122,144500,122705235,2440,2440,2440,2440,0
20241122,144400,122705235,2440,2435,2440,2435,11
20241122,144300,122678445,2440,2440,2440,2435,44
20241122,144200,122571275,2440,2440,2440,2440,0
20241122,144100,122571275,2440,2440,2440,2440,0
20241122,144000,122571275,2440,2440,2440,2440,0
20241122,143900,122571275,2440,2440,2440,2440,0
20241122,143800,122571275,2440,2440,2440,2440,48
20241122,143700,122454155,2440,2440,2440,2440,5
20241122,143600,122441955,2445,2445,2445,2445,0
20241122,143500,122441955,2445,2445,2445,2445,0
20241122,143400,122441955,2445,2445,2445,2445,0
20241122,143300,122441955,2445,2445,2445,2445,0
20241122,143200,122441955,2445,2445,2445,2445,0
20241122,143100,122441955,2445,2445,2445,2445,1
20241122,143000,122439510,2445,2445,2445,2445,1
20241122,142900,122437065,2445,2445,2445,2445,0
20241122,142800,122437065,2445,2445,2445,2445,0
20241122,142700,122437065,2445,2445,2445,2445,4
20241122,142600,122427285,2445,2445,2445,2445,0
20241122,142500,122427285,2445,2445,2445,2445,0
20241122,142400,122427285,2445,2445,2445,2445,0
20241122,142300,122427285,2445,2445,2445,2445,1
20241122,142200,122424840,2445,2445,2445,2445,0
20241122,142100,122424840,2445,2445,2445,2445,0
20241122,142000,122424840,2445,2445,2445,2445,0
20241122,141900,122424840,2445,2445,2445,2445,0
20241122,141800,122424840,2445,2445,2445,2445,3
20241122,141700,122417505,2455,2455,2455,2455,0
20241122,141600,122417505,2455,2455,2455,2455,0
20241122,141500,122417505,2455,2455,2455,2455,0
20241122,141400,122417505,2455,2455,2455,2455,0
20241122,141300,122417505,2455,2455,2455,2455,0
20241122,141200,122417505,2455,2455,2455,2455,1
20241122,141100,122415050,2455,2455,2455,2455,0
20241122,141000,122415050,2455,2455,2455,2455,5
20241122,140900,122402775,2445,2445,2455,2445,205
20241122,140800,121901320,2445,2440,2445,2440,800
20241122,140700,119947205,2440,2440,2440,2440,182
20241122,140600,119503125,2440,2440,2440,2440,0
20241122,140500,119503125,2440,2440,2440,2440,0
20241122,140400,119503125,2440,2440,2440,2440,0
20241122,140300,119503125,2440,2440,2440,2440,0
20241122,140200,119503125,2440,2440,2440,2440,0
20241122,140100,119503125,2440,2440,2440,2440,0
20241122,140000,119503125,2440,2440,2440,2440,0
20241122,135900,119503125,2440,2440,2440,2440,0
20241122,135800,119503125,2440,2440,2440,2440,0
20241122,135700,119503125,2440,2440,2440,2440,0
20241122,135600,119503125,2440,2440,2440,2440,0
20241122,135500,119503125,2440,2440,2440,2440,0
20241122,135400,119503125,2440,2440,2440,2440,0
20241122,135300,119503125,2440,2440,2440,2440,60
20241122,135200,119356725,2440,2440,2440,2440,0
20241122,135100,119356725,2440,2445,2445,2440,1533
20241122,135000,115612705,2450,2450,2450,2450,1
20241122,134900,115610255,2450,2450,2450,2450,0
20241122,134800,115610255,2450,2450,2450,2450,0
20241122,134700,115610255,2450,2450,2450,2450,0
20241122,134600,115610255,2450,2450,2450,2450,0
20241122,134500,115610255,2450,2450,2450,2450,0
20241122,134400,115610255,2450,2450,2450,2450,0
20241122,134300,115610255,2450,2450,2450,2450,0
20241122,134200,115610255,2450,2450,2450,2450,0
20241122,134100,115610255,2450,2450,2450,2450,0
20241122,134000,115610255,2450,2450,2450,2450,1
20241122,133900,115607805,2450,2450,2450,2450,0
20241122,133800,115607805,2450,2450,2450,2450,0
20241122,133700,115607805,2450,2450,2450,2450,50
20241122,133600,115485305,2450,2450,2450,2450,6
20241122,133500,115470605,2450,2450,2450,2450,300
20241122,133400,114735605,2450,2450,2450,2450,0
20241122,133300,114735605,2450,2450,2450,2450,0
20241122,133200,114735605,2450,2450,2450,2450,0
20241122,133100,114735605,2450,2450,2450,2450,1
20241122,133000,114733155,2445,2445,2445,2445,0
20241122,132900,114733155,2445,2445,2445,2445,0
20241122,132800,114733155,2445,2445,2445,2445,0
20241122,132700,114733155,2445,2445,2445,2445,400
20241122,132600,113755155,2450,2450,2450,2450,0
20241122,132500,113755155,2450,2450,2450,2450,112
20241122,132400,113480755,2445,2445,2445,2445,0
20241122,132300,113480755,2445,2445,2445,2445,699
20241122,132200,111771700,2445,2445,2445,2445,0
20241122,132100,111771700,2445,2445,2445,2445,0
20241122,132000,111771700,2445,2445,2445,2445,2
20241122,131900,111766810,2440,2440,2440,2440,1
20241122,131800,111764370,2440,2440,2440,2440,900
20241122,131700,109568370,2455,2455,2455,2455,0
20241122,131600,109568370,2455,2455,2455,2455,0
20241122,131500,109568370,2455,2455,2455,2455,0
20241122,131400,109568370,2455,2455,2455,2455,100
20241122,131300,109322870,2450,2450,2450,2450,0
20241122,131200,109322870,2450,2450,2450,2450,10
20241122,131100,109298370,2455,2455,2455,2455,0
20241122,131000,109298370,2455,2455,2455,2455,0
20241122,130900,109298370,2455,2455,2455,2455,0
20241122,130800,109298370,2455,2450,2455,2450,1982
20241122,130700,104437495,2445,2440,2445,2440,654
20241122,130600,102840235,2440,2440,2440,2440,0
20241122,130500,102840235,2440,2440,2440,2440,0
20241122,130400,102840235,2440,2440,2440,2440,0
20241122,130300,102840235,2440,2440,2440,2440,20
20241122,130200,102791435,2440,2440,2440,2440,6
20241122,130100,102776795,2440,2440,2440,2440,0
20241122,130000,102776795,2440,2445,2445,2440,2
20241122,125900,102771910,2440,2440,2440,2440,0
20241122,125800,102771910,2440,2440,2440,2440,0
20241122,125700,102771910,2440,2440,2440,2440,642
20241122,125600,101205430,2440,2440,2440,2440,5
20241122,125500,101193230,2440,2440,2440,2440,1
20241122,125400,101190790,2445,2445,2445,2445,0
20241122,125300,101190790,2445,2445,2445,2445,0
20241122,125200,101190790,2445,2445,2445,2445,0
20241122,125100,101190790,2445,2445,2445,2445,0
20241122,125000,101190790,2445,2445,2445,2445,0
20241122,124900,101190790,2445,2445,2445,2445,0
20241122,124800,101190790,2445,2445,2445,2445,0
20241122,124700,101190790,2445,2445,2445,2445,0
20241122,124600,101190790,2445,2445,2445,2445,0
20241122,124500,101190790,2445,2445,2445,2445,0
20241122,124400,101190790,2445,2445,2445,2445,0
20241122,124300,101190790,2445,2445,2445,2445,0
20241122,124200,101190790,2445,2445,2445,2445,0
20241122,124100,101190790,2445,2445,2445,2445,0
20241122,124000,101190790,2445,2445,2445,2445,0
20241122,123900,101190790,2445,2445,2445,2445,0
20241122,123800,101190790,2445,2445,2445,2445,0
20241122,123700,101190790,2445,2445,2445,2445,53
20241122,123600,101061205,2450,2450,2450,2450,0
20241122,123500,101061205,2450,2450,2450,2450,3
20241122,123400,101053855,2445,2445,2445,2445,0
20241122,123300,101053855,2445,2445,2445,2445,337
20241122,123200,100229890,2440,2440,2440,2440,0
20241122,123100,100229890,2440,2440,2440,2440,0
20241122,123000,100229890,2440,2440,2440,2440,0
20241122,122900,100229890,2440,2440,2440,2440,0
20241122,122800,100229890,2440,2440,2440,2440,0
20241122,122700,100229890,2440,2440,2440,2440,200
20241122,122600,99741890,2450,2450,2450,2450,0
20241122,122500,99741890,2450,2450,2450,2450,0
20241122,122400,99741890,2450,2450,2450,2450,0
20241122,122300,99741890,2450,2450,2450,2450,3
20241122,122200,99734540,2435,2435,2435,2435,0
20241122,122100,99734540,2435,2435,2435,2435,0
20241122,122000,99734540,2435,2435,2435,2435,0
20241122,121900,99734540,2435,2435,2435,2435,0
20241122,121800,99734540,2435,2435,2435,2435,0
20241122,121700,99734540,2435,2435,2435,2435,200
20241122,121600,99247540,2430,2430,2430,2430,0
20241122,121500,99247540,2430,2430,2430,2430,1200
20241122,121400,96331540,2440,2440,2440,2440,0
20241122,121300,96331540,2440,2440,2440,2440,0
20241122,121200,96331540,2440,2440,2440,2440,199
20241122,121100,95845980,2435,2435,2435,2435,100
20241122,121000,95602480,2435,2435,2435,2435,0
20241122,120900,95602480,2435,2435,2435,2435,100
20241122,120800,95358980,2440,2440,2440,2440,0
20241122,120700,95358980,2440,2440,2440,2440,0
20241122,120600,95358980,2440,2440,2440,2440,0
20241122,120500,95358980,2440,2440,2440,2440,2
20241122,120400,95354100,2435,2435,2435,2435,0
20241122,120300,95354100,2435,2435,2435,2435,1
20241122,120200,95351665,2440,2440,2440,2440,0
20241122,120100,95351665,2440,2440,2440,2440,0
20241122,120000,95351665,2440,2440,2440,2440,0
20241122,115900,95351665,2440,2440,2440,2440,0
20241122,115800,95351665,2440,2440,2440,2440,0
20241122,115700,95351665,2440,2435,2440,2435,348
20241122,115600,94502835,2435,2435,2435,2435,0
20241122,115500,94502835,2435,2435,2435,2435,0
20241122,115400,94502835,2435,2435,2435,2435,0
20241122,115300,94502835,2435,2435,2435,2435,0
20241122,115200,94502835,2435,2435,2435,2435,0
20241122,115100,94502835,2435,2435,2435,2435,5
20241122,115000,94490660,2425,2425,2425,2425,0
20241122,114900,94490660,2425,2425,2425,2425,0
20241122,114800,94490660,2425,2430,2430,2425,390
20241122,114700,93544895,2435,2435,2435,2435,200
20241122,114600,93057895,2430,2430,2430,2430,920
20241122,114500,90822295,2450,2450,2450,2450,0
20241122,114400,90822295,2450,2450,2450,2450,0
20241122,114300,90822295,2450,2450,2450,2450,0
20241122,114200,90822295,2450,2440,2450,2440,202
20241122,114100,90329395,2445,2445,2445,2445,0
20241122,114000,90329395,2445,2445,2445,2445,1
20241122,113900,90326950,2445,2445,2445,2445,0
20241122,113800,90326950,2445,2445,2445,2445,420
20241122,113700,89300050,2445,2445,2445,2445,0
20241122,113600,89300050,2445,2445,2445,2445,0
20241122,113500,89300050,2445,2445,2445,2445,0
20241122,113400,89300050,2445,2445,2445,2445,0
20241122,113300,89300050,2445,2445,2445,2445,140
20241122,113200,88957750,2445,2445,2445,2445,58
20241122,113100,88815940,2450,2450,2450,2450,0
20241122,113000,88815940,2450,2450,2450,2450,0
20241122,112900,88815940,2450,2450,2450,2450,5
20241122,112800,88803690,2445,2445,2445,2445,5
20241122,112700,88791465,2465,2465,2465,2465,0
20241122,112600,88791465,2465,2465,2465,2465,0
20241122,112500,88791465,2465,2450,2465,2450,1885
20241122,112400,84173140,2440,2425,2440,2425,6800
20241122,112300,67618815,2425,2425,2425,2425,0
20241122,112200,67618815,2425,2425,2425,2425,127
20241122,112100,67310840,2430,2430,2430,2430,0
20241122,112000,67310840,2430,2430,2430,2430,0
20241122,111900,67310840,2430,2430,2430,2430,0
20241122,111800,67310840,2430,2430,2430,2430,0
20241122,111700,67310840,2430,2430,2430,2430,1
20241122,111600,67308410,2430,2430,2430,2430,2
20241122,111500,67303550,2430,2430,2430,2430,5
20241122,111400,67291400,2425,2425,2425,2425,484
20241122,111300,66117700,2425,2425,2425,2425,3100
20241122,111200,58600200,2425,2425,2425,2425,0
20241122,111100,58600200,2425,2425,2425,2425,0
20241122,111000,58600200,2425,2425,2425,2425,1
20241122,110900,58597775,2435,2435,2435,2435,0
20241122,110800,58597775,2435,2435,2435,2435,0
20241122,110700,58597775,2435,2435,2435,2435,0
20241122,110600,58597775,2435,2435,2435,2435,0
20241122,110500,58597775,2435,2435,2435,2435,0
20241122,110400,58597775,2435,2435,2435,2435,0
20241122,110300,58597775,2435,2435,2435,2435,0
20241122,110200,58597775,2435,2435,2435,2435,1
20241122,110100,58595340,2430,2430,2430,2430,0
20241122,110000,58595340,2430,2430,2430,2430,0
20241122,105900,58595340,2430,2430,2430,2430,0
20241122,105800,58595340,2430,2430,2430,2430,0
20241122,105700,58595340,2430,2430,2430,2430,200
20241122,105600,58109340,2435,2435,2435,2435,0
20241122,105500,58109340,2435,2435,2435,2435,0
20241122,105400,58109340,2435,2435,2435,2435,0
20241122,105300,58109340,2435,2435,2435,2435,0
20241122,105200,58109340,2435,2435,2435,2435,0
20241122,105100,58109340,2435,2435,2435,2435,75
20241122,105000,57926715,2435,2435,2435,2410,1920
20241122,104900,53288435,2420,2420,2420,2420,0
20241122,104800,53288435,2420,2430,2430,2420,1989
20241122,104700,48471305,2440,2440,2440,2440,0
20241122,104600,48471305,2440,2440,2440,2440,0
20241122,104500,48471305,2440,2440,2440,2440,0
20241122,104400,48471305,2440,2440,2440,2440,0
20241122,104300,48471305,2440,2440,2440,2440,0
20241122,104200,48471305,2440,2440,2440,2440,0
20241122,104100,48471305,2440,2440,2440,2440,0
20241122,104000,48471305,2440,2440,2440,2440,0
20241122,103900,48471305,2440,2440,2440,2440,0
20241122,103800,48471305,2440,2440,2440,2440,0
20241122,103700,48471305,2440,2440,2440,2440,0
20241122,103600,48471305,2440,2440,2440,2440,0
20241122,103500,48471305,2440,2440,2440,2440,0
20241122,103400,48471305,2440,2440,2440,2440,0
20241122,103300,48471305,2440,2440,2440,2440,0
20241122,103200,48471305,2440,2440,2440,2440,1
20241122,103100,48468865,2435,2435,2435,2435,0
20241122,103000,48468865,2435,2435,2435,2435,529
20241122,102900,47180750,2425,2430,2430,2425,582
20241122,102800,45768410,2435,2435,2435,2435,1
20241122,102700,45765975,2430,2430,2430,2430,359
20241122,102600,44893605,2430,2430,2430,2430,0
20241122,102500,44893605,2430,2430,2430,2430,0
20241122,102400,44893605,2430,2430,2430,2430,0
20241122,102300,44893605,2430,2435,2435,2430,1020
20241122,102200,42412405,2430,2430,2430,2430,0
20241122,102100,42412405,2430,2430,2430,2430,174
20241122,102000,41989585,2440,2440,2440,2440,0
20241122,101900,41989585,2440,2440,2440,2440,0
20241122,101800,41989585,2440,2440,2440,2440,0
20241122,101700,41989585,2440,2440,2440,2440,0
20241122,101600,41989585,2440,2440,2440,2440,0
20241122,101500,41989585,2440,2440,2440,2440,0
20241122,101400,41989585,2440,2440,2440,2440,0
20241122,101300,41989585,2440,2440,2440,2440,0
20241122,101200,41989585,2440,2440,2440,2440,0
20241122,101100,41989585,2440,2440,2440,2440,0
20241122,101000,41989585,2440,2440,2440,2440,0
20241122,100900,41989585,2440,2440,2440,2440,0
20241122,100800,41989585,2440,2440,2440,2440,1
20241122,100700,41987145,2445,2445,2445,2445,0
20241122,100600,41987145,2445,2445,2445,2445,5
20241122,100500,41974920,2440,2440,2440,2440,0
20241122,100400,41974920,2440,2440,2440,2440,0
20241122,100300,41974920,2440,2440,2440,2440,0
20241122,100200,41974920,2440,2440,2440,2440,0
20241122,100100,41974920,2440,2440,2440,2440,0
20241122,100000,41974920,2440,2440,2440,2440,1
20241122,095900,41972480,2440,2440,2440,2440,0
20241122,095800,41972480,2440,2440,2440,2440,300
20241122,095700,41240480,2430,2430,2430,2430,746
20241122,095600,39427700,2425,2425,2425,2425,0
20241122,095500,39427700,2425,2425,2425,2425,0
20241122,095400,39427700,2425,2425,2425,2425,0
20241122,095300,39427700,2425,2425,2425,2425,0
20241122,095200,39427700,2425,2425,2425,2425,0
20241122,095100,39427700,2425,2425,2425,2425,0
20241122,095000,39427700,2425,2425,2425,2420,1015
20241122,094900,36966400,2425,2425,2425,2425,7
20241122,094800,36949425,2435,2435,2435,2435,0
20241122,094700,36949425,2435,2445,2455,2435,7371
20241122,094600,18927715,2455,2455,2455,2455,0
20241122,094500,18927715,2455,2455,2455,2455,0
20241122,094400,18927715,2455,2455,2455,2455,0
20241122,094300,18927715,2455,2455,2455,2455,1
20241122,094200,18925260,2455,2455,2455,2455,2
20241122,094100,18920350,2445,2445,2445,2445,0
20241122,094000,18920350,2445,2445,2445,2445,0
20241122,093900,18920350,2445,2445,2445,2445,10
20241122,093800,18895900,2460,2460,2460,2460,0
20241122,093700,18895900,2460,2460,2460,2460,0
20241122,093600,18895900,2460,2460,2460,2460,5
20241122,093500,18883600,2460,2460,2460,2460,0
20241122,093400,18883600,2460,2460,2460,2460,55
20241122,093300,18748300,2455,2455,2455,2455,69
20241122,093200,18578905,2455,2455,2455,2455,0
20241122,093100,18578905,2455,2455,2455,2455,0
20241122,093000,18578905,2455,2455,2455,2455,0
20241122,092900,18578905,2455,2455,2455,2455,10
20241122,092800,18554355,2445,2445,2445,2445,0
20241122,092700,18554355,2445,2445,2445,2445,10
20241122,092600,18529905,2475,2475,2475,2475,0
20241122,092500,18529905,2475,2475,2475,2475,0
20241122,092400,18529905,2475,2475,2475,2475,0
20241122,092300,18529905,2475,2475,2475,2475,0
20241122,092200,18529905,2475,2475,2475,2475,59
20241122,092100,18383880,2475,2445,2475,2445,1010
20241122,092000,15914130,2440,2440,2440,2440,0
20241122,091900,15914130,2440,2440,2475,2440,2159
20241122,091800,10645785,2440,2440,2440,2440,0
20241122,091700,10645785,2440,2440,2440,2440,540
20241122,091600,9328185,2480,2470,2480,2470,100
20241122,091500,9080640,2475,2475,2475,2475,0
20241122,091400,9080640,2475,2470,2475,2470,3236
20241122,091300,1087035,2470,2470,2470,2470,0
20241122,091200,1087035,2470,2470,2470,2470,1
20241122,091100,1084565,2475,2470,2475,2470,23
20241122,091000,1027740,2435,2435,2435,2435,180
20241122,090900,589440,2435,2435,2435,2435,0
20241122,090800,589440,2435,2435,2435,2435,1
20241122,090700,587005,2425,2425,2425,2425,100
20241122,090600,344505,2490,2490,2490,2490,0
20241122,090500,344505,2490,2490,2490,2490,7
20241122,090400,327075,2500,2500,2500,2500,0
20241122,090300,327075,2500,2500,2500,2500,0
20241122,090200,327075,2500,2425,2500,2425,30
20241122,090100,254100,2420,2420,2420,2420,0
20241122,090000,254100,2420,2420,2420,2420,105