KissMeData/357250/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,211500,84301745,2720,2720,2720,2720,19
20241122,211400,84301745,2720,2720,2720,2720,0
20241122,211300,84301745,2720,2720,2720,2720,0
20241122,211200,84301745,2720,2720,2720,2720,0
20241122,211100,84301745,2720,2720,2720,2720,0
20241122,211000,84301745,2720,2720,2720,2720,0
20241122,210900,84301745,2720,2720,2720,2720,0
20241122,210800,84301745,2720,2720,2720,2720,0
20241122,210700,84301745,2720,2720,2720,2720,0
20241122,210600,84301745,2720,2720,2720,2720,0
20241122,210500,84301745,2720,2720,2720,2720,0
20241122,210400,84301745,2720,2720,2720,2720,0
20241122,210300,84301745,2720,2720,2720,2720,0
20241122,210200,84301745,2720,2720,2720,2720,0
20241122,210100,84301745,2720,2720,2720,2720,0
20241122,210000,84301745,2720,2720,2720,2720,0
20241122,205900,84301745,2720,2720,2720,2720,0
20241122,205800,84301745,2720,2720,2720,2720,0
20241122,205700,84301745,2720,2720,2720,2720,0
20241122,205600,84301745,2720,2720,2720,2720,0
20241122,205500,84301745,2720,2720,2720,2720,0
20241122,205400,84301745,2720,2720,2720,2720,0
20241122,205300,84301745,2720,2720,2720,2720,0
20241122,205200,84301745,2720,2720,2720,2720,0
20241122,205100,84301745,2720,2720,2720,2720,0
20241122,205000,84301745,2720,2720,2720,2720,0
20241122,204900,84301745,2720,2720,2720,2720,0
20241122,204800,84301745,2720,2720,2720,2720,0
20241122,204700,84301745,2720,2720,2720,2720,0
20241122,204600,84301745,2720,2720,2720,2720,0
20241122,204500,84301745,2720,2720,2720,2720,19
20241122,204400,84301745,2720,2720,2720,2720,0
20241122,204300,84301745,2720,2720,2720,2720,0
20241122,204200,84301745,2720,2720,2720,2720,0
20241122,204100,84301745,2720,2720,2720,2720,0
20241122,204000,84301745,2720,2720,2720,2720,0
20241122,203900,84301745,2720,2720,2720,2720,0
20241122,203800,84301745,2720,2720,2720,2720,0
20241122,203700,84301745,2720,2720,2720,2720,0
20241122,203600,84301745,2720,2720,2720,2720,0
20241122,203500,84301745,2720,2720,2720,2720,0
20241122,203400,84301745,2720,2720,2720,2720,0
20241122,203300,84301745,2720,2720,2720,2720,0
20241122,203200,84301745,2720,2720,2720,2720,0
20241122,203100,84301745,2720,2720,2720,2720,0
20241122,203000,84301745,2720,2720,2720,2720,0
20241122,202900,84301745,2720,2720,2720,2720,0
20241122,202800,84301745,2720,2720,2720,2720,0
20241122,202700,84301745,2720,2720,2720,2720,0
20241122,202600,84301745,2720,2720,2720,2720,0
20241122,202500,84301745,2720,2720,2720,2720,0
20241122,202400,84301745,2720,2720,2720,2720,0
20241122,202300,84301745,2720,2720,2720,2720,0
20241122,202200,84301745,2720,2720,2720,2720,0
20241122,202100,84301745,2720,2720,2720,2720,0
20241122,202000,84301745,2720,2720,2720,2720,0
20241122,201900,84301745,2720,2720,2720,2720,0
20241122,201800,84301745,2720,2720,2720,2720,0
20241122,201700,84301745,2720,2720,2720,2720,0
20241122,201600,84301745,2720,2720,2720,2720,0
20241122,201500,84301745,2720,2720,2720,2720,19
20241122,201400,84301745,2720,2720,2720,2720,0
20241122,201300,84301745,2720,2720,2720,2720,0
20241122,201200,84301745,2720,2720,2720,2720,0
20241122,201100,84301745,2720,2720,2720,2720,0
20241122,201000,84301745,2720,2720,2720,2720,0
20241122,200900,84301745,2720,2720,2720,2720,0
20241122,200800,84301745,2720,2720,2720,2720,0
20241122,200700,84301745,2720,2720,2720,2720,0
20241122,200600,84301745,2720,2720,2720,2720,0
20241122,200500,84301745,2720,2720,2720,2720,0
20241122,200400,84301745,2720,2720,2720,2720,0
20241122,200300,84301745,2720,2720,2720,2720,0
20241122,200200,84301745,2720,2720,2720,2720,0
20241122,200100,84301745,2720,2720,2720,2720,0
20241122,200000,84301745,2720,2720,2720,2720,0
20241122,195900,84301745,2720,2720,2720,2720,0
20241122,195800,84301745,2720,2720,2720,2720,0
20241122,195700,84301745,2720,2720,2720,2720,0
20241122,195600,84301745,2720,2720,2720,2720,0
20241122,195500,84301745,2720,2720,2720,2720,0
20241122,195400,84301745,2720,2720,2720,2720,0
20241122,195300,84301745,2720,2720,2720,2720,0
20241122,195200,84301745,2720,2720,2720,2720,0
20241122,195100,84301745,2720,2720,2720,2720,0
20241122,195000,84301745,2720,2720,2720,2720,0
20241122,194900,84301745,2720,2720,2720,2720,0
20241122,194800,84301745,2720,2720,2720,2720,0
20241122,194700,84301745,2720,2720,2720,2720,0
20241122,194600,84301745,2720,2720,2720,2720,0
20241122,194500,84301745,2720,2720,2720,2720,19
20241122,194400,84301745,2720,2720,2720,2720,0
20241122,194300,84301745,2720,2720,2720,2720,0
20241122,194200,84301745,2720,2720,2720,2720,0
20241122,194100,84301745,2720,2720,2720,2720,0
20241122,194000,84301745,2720,2720,2720,2720,0
20241122,193900,84301745,2720,2720,2720,2720,0
20241122,193800,84301745,2720,2720,2720,2720,0
20241122,193700,84301745,2720,2720,2720,2720,0
20241122,193600,84301745,2720,2720,2720,2720,0
20241122,193500,84301745,2720,2720,2720,2720,0
20241122,193400,84301745,2720,2720,2720,2720,0
20241122,193300,84301745,2720,2720,2720,2720,0
20241122,193200,84301745,2720,2720,2720,2720,0
20241122,193100,84301745,2720,2720,2720,2720,0
20241122,193000,84301745,2720,2720,2720,2720,0
20241122,192900,84301745,2720,2720,2720,2720,0
20241122,192800,84301745,2720,2720,2720,2720,0
20241122,192700,84301745,2720,2720,2720,2720,0
20241122,192600,84301745,2720,2720,2720,2720,0
20241122,192500,84301745,2720,2720,2720,2720,0
20241122,192400,84301745,2720,2720,2720,2720,0
20241122,192300,84301745,2720,2720,2720,2720,0
20241122,192200,84301745,2720,2720,2720,2720,0
20241122,192100,84301745,2720,2720,2720,2720,0
20241122,192000,84301745,2720,2720,2720,2720,0
20241122,191900,84301745,2720,2720,2720,2720,0
20241122,191800,84301745,2720,2720,2720,2720,0
20241122,191700,84301745,2720,2720,2720,2720,0
20241122,191600,84301745,2720,2720,2720,2720,0
20241122,191500,84301745,2720,2720,2720,2720,19
20241122,191400,84301745,2720,2720,2720,2720,0
20241122,191300,84301745,2720,2720,2720,2720,0
20241122,191200,84301745,2720,2720,2720,2720,0
20241122,191100,84301745,2720,2720,2720,2720,0
20241122,191000,84301745,2720,2720,2720,2720,0
20241122,190900,84301745,2720,2720,2720,2720,0
20241122,190800,84301745,2720,2720,2720,2720,0
20241122,190700,84301745,2720,2720,2720,2720,0
20241122,190600,84301745,2720,2720,2720,2720,0
20241122,190500,84301745,2720,2720,2720,2720,0
20241122,190400,84301745,2720,2720,2720,2720,0
20241122,190300,84301745,2720,2720,2720,2720,0
20241122,190200,84301745,2720,2720,2720,2720,0
20241122,190100,84301745,2720,2720,2720,2720,0
20241122,190000,84301745,2720,2720,2720,2720,0
20241122,185900,84301745,2720,2720,2720,2720,0
20241122,185800,84301745,2720,2720,2720,2720,0
20241122,185700,84301745,2720,2720,2720,2720,0
20241122,185600,84301745,2720,2720,2720,2720,0
20241122,185500,84301745,2720,2720,2720,2720,0
20241122,185400,84301745,2720,2720,2720,2720,0
20241122,185300,84301745,2720,2720,2720,2720,0
20241122,185200,84301745,2720,2720,2720,2720,0
20241122,185100,84301745,2720,2720,2720,2720,0
20241122,185000,84301745,2720,2720,2720,2720,0
20241122,184900,84301745,2720,2720,2720,2720,0
20241122,184800,84301745,2720,2720,2720,2720,0
20241122,184700,84301745,2720,2720,2720,2720,0
20241122,184600,84301745,2720,2720,2720,2720,0
20241122,184500,84301745,2720,2720,2720,2720,19
20241122,184400,84301745,2720,2720,2720,2720,0
20241122,184300,84301745,2720,2720,2720,2720,0
20241122,184200,84301745,2720,2720,2720,2720,0
20241122,184100,84301745,2720,2720,2720,2720,0
20241122,184000,84301745,2720,2720,2720,2720,0
20241122,183900,84301745,2720,2720,2720,2720,0
20241122,183800,84301745,2720,2720,2720,2720,0
20241122,183700,84301745,2720,2720,2720,2720,0
20241122,183600,84301745,2720,2720,2720,2720,0
20241122,183500,84301745,2720,2720,2720,2720,0
20241122,183400,84301745,2720,2720,2720,2720,0
20241122,183300,84301745,2720,2720,2720,2720,0
20241122,183200,84301745,2720,2720,2720,2720,0
20241122,183100,84301745,2720,2720,2720,2720,0
20241122,183000,84301745,2720,2720,2720,2720,0
20241122,182900,84301745,2720,2720,2720,2720,0
20241122,182800,84301745,2720,2720,2720,2720,0
20241122,182700,84301745,2720,2720,2720,2720,0
20241122,182600,84301745,2720,2720,2720,2720,0
20241122,182500,84301745,2720,2720,2720,2720,0
20241122,182400,84301745,2720,2720,2720,2720,0
20241122,182300,84301745,2720,2720,2720,2720,0
20241122,182200,84301745,2720,2720,2720,2720,0
20241122,182100,84301745,2720,2720,2720,2720,0
20241122,182000,84301745,2720,2720,2720,2720,0
20241122,181900,84301745,2720,2720,2720,2720,0
20241122,181800,84301745,2720,2720,2720,2720,0
20241122,181700,84301745,2720,2720,2720,2720,0
20241122,181600,84301745,2720,2720,2720,2720,0
20241122,181500,84301745,2720,2720,2720,2720,19
20241122,181400,84301745,2720,2720,2720,2720,0
20241122,181300,84301745,2720,2720,2720,2720,0
20241122,181200,84301745,2720,2720,2720,2720,0
20241122,181100,84301745,2720,2720,2720,2720,0
20241122,181000,84301745,2720,2720,2720,2720,0
20241122,180900,84301745,2720,2720,2720,2720,0
20241122,180800,84301745,2720,2720,2720,2720,0
20241122,180700,84301745,2720,2720,2720,2720,0
20241122,180600,84301745,2720,2720,2720,2720,0
20241122,180500,84301745,2720,2720,2720,2720,0
20241122,180400,84301745,2720,2720,2720,2720,0
20241122,180300,84301745,2720,2720,2720,2720,0
20241122,180200,84301745,2720,2720,2720,2720,0
20241122,180100,84301745,2720,2720,2720,2720,0
20241122,180000,84301745,2720,2720,2720,2720,0
20241122,175900,84301745,2720,2720,2720,2720,0
20241122,175800,84301745,2720,2720,2720,2720,0
20241122,175700,84301745,2720,2720,2720,2720,0
20241122,175600,84301745,2720,2720,2720,2720,0
20241122,175500,84301745,2720,2720,2720,2720,0
20241122,175400,84301745,2720,2720,2720,2720,0
20241122,175300,84301745,2720,2720,2720,2720,0
20241122,175200,84301745,2720,2720,2720,2720,0
20241122,175100,84301745,2720,2720,2720,2720,0
20241122,175000,84301745,2720,2720,2720,2720,0
20241122,174900,84301745,2720,2720,2720,2720,0
20241122,174800,84301745,2720,2720,2720,2720,0
20241122,174700,84301745,2720,2720,2720,2720,0
20241122,174600,84301745,2720,2720,2720,2720,0
20241122,174500,84301745,2720,2720,2720,2720,19
20241122,174400,84301745,2720,2720,2720,2720,0
20241122,174300,84301745,2720,2720,2720,2720,0
20241122,174200,84301745,2720,2720,2720,2720,0
20241122,174100,84301745,2720,2720,2720,2720,0
20241122,174000,84301745,2720,2720,2720,2720,0
20241122,173900,84301745,2720,2720,2720,2720,0
20241122,173800,84301745,2720,2720,2720,2720,0
20241122,173700,84301745,2720,2720,2720,2720,0
20241122,173600,84301745,2720,2720,2720,2720,0
20241122,173500,84301745,2720,2720,2720,2720,0
20241122,173400,84301745,2720,2720,2720,2720,0
20241122,173300,84301745,2720,2720,2720,2720,0
20241122,173200,84301745,2720,2720,2720,2720,0
20241122,173100,84301745,2720,2720,2720,2720,0
20241122,173000,84301745,2720,2720,2720,2720,0
20241122,172900,84301745,2720,2720,2720,2720,0
20241122,172800,84301745,2720,2720,2720,2720,0
20241122,172700,84301745,2720,2720,2720,2720,0
20241122,172600,84301745,2720,2720,2720,2720,0
20241122,172500,84301745,2720,2720,2720,2720,0
20241122,172400,84301745,2720,2720,2720,2720,0
20241122,172300,84301745,2720,2720,2720,2720,0
20241122,172200,84301745,2720,2720,2720,2720,0
20241122,172100,84301745,2720,2720,2720,2720,0
20241122,172000,84301745,2720,2720,2720,2720,0
20241122,171900,84301745,2720,2720,2720,2720,0
20241122,171800,84301745,2720,2720,2720,2720,0
20241122,171700,84301745,2720,2720,2720,2720,0
20241122,171600,84301745,2720,2720,2720,2720,0
20241122,171500,84301745,2720,2720,2720,2720,19
20241122,171400,84301745,2720,2720,2720,2720,0
20241122,171300,84301745,2720,2720,2720,2720,0
20241122,171200,84301745,2720,2720,2720,2720,0
20241122,171100,84301745,2720,2720,2720,2720,0
20241122,171000,84301745,2720,2720,2720,2720,0
20241122,170900,84301745,2720,2720,2720,2720,0
20241122,170800,84301745,2720,2720,2720,2720,0
20241122,170700,84301745,2720,2720,2720,2720,0
20241122,170600,84301745,2720,2720,2720,2720,0
20241122,170500,84301745,2720,2720,2720,2720,0
20241122,170400,84301745,2720,2720,2720,2720,0
20241122,170300,84301745,2720,2720,2720,2720,0
20241122,170200,84301745,2720,2720,2720,2720,0
20241122,170100,84301745,2720,2720,2720,2720,0
20241122,170000,84301745,2720,2720,2720,2720,0
20241122,165900,84301745,2720,2720,2720,2720,0
20241122,165800,84301745,2720,2720,2720,2720,0
20241122,165700,84301745,2720,2720,2720,2720,0
20241122,165600,84301745,2720,2720,2720,2720,0
20241122,165500,84301745,2720,2720,2720,2720,0
20241122,165400,84301745,2720,2720,2720,2720,0
20241122,165300,84301745,2720,2720,2720,2720,0
20241122,165200,84301745,2720,2720,2720,2720,0
20241122,165100,84301745,2720,2720,2720,2720,0
20241122,165000,84301745,2720,2720,2720,2720,0
20241122,164900,84301745,2720,2720,2720,2720,0
20241122,164800,84301745,2720,2720,2720,2720,0
20241122,164700,84301745,2720,2720,2720,2720,0
20241122,164600,84301745,2720,2720,2720,2720,0
20241122,164500,84301745,2720,2720,2720,2720,19
20241122,164400,84301745,2720,2720,2720,2720,0
20241122,164300,84301745,2720,2720,2720,2720,0
20241122,164200,84301745,2720,2720,2720,2720,0
20241122,164100,84301745,2720,2720,2720,2720,0
20241122,164000,84301745,2720,2720,2720,2720,0
20241122,163900,84301745,2720,2720,2720,2720,0
20241122,163800,84301745,2720,2720,2720,2720,0
20241122,163700,84301745,2720,2720,2720,2720,0
20241122,163600,84301745,2720,2720,2720,2720,0
20241122,163500,84301745,2720,2720,2720,2720,0
20241122,163400,84301745,2720,2720,2720,2720,0
20241122,163300,84301745,2720,2720,2720,2720,0
20241122,163200,84301745,2720,2720,2720,2720,0
20241122,163100,84301745,2720,2720,2720,2720,0
20241122,163000,84301745,2720,2720,2720,2720,0
20241122,162900,84301745,2720,2720,2720,2720,0
20241122,162800,84301745,2720,2720,2720,2720,0
20241122,162700,84301745,2720,2720,2720,2720,0
20241122,162600,84301745,2720,2720,2720,2720,0
20241122,162500,84301745,2720,2720,2720,2720,0
20241122,162400,84301745,2720,2720,2720,2720,0
20241122,162300,84301745,2720,2720,2720,2720,0
20241122,162200,84301745,2720,2720,2720,2720,0
20241122,162100,84301745,2720,2720,2720,2720,0
20241122,162000,84301745,2720,2720,2720,2720,0
20241122,161900,84301745,2720,2720,2720,2720,0
20241122,161800,84301745,2720,2720,2720,2720,0
20241122,161700,84301745,2720,2720,2720,2720,0
20241122,161600,84301745,2720,2720,2720,2720,0
20241122,161500,84301745,2720,2720,2720,2720,19
20241122,161400,84301745,2720,2720,2720,2720,0
20241122,161300,84301745,2720,2720,2720,2720,0
20241122,161200,84301745,2720,2720,2720,2720,0
20241122,161100,84301745,2720,2720,2720,2720,0
20241122,161000,84301745,2720,2720,2720,2720,0
20241122,160900,84301745,2720,2720,2720,2720,0
20241122,160800,84301745,2720,2720,2720,2720,0
20241122,160700,84301745,2720,2720,2720,2720,0
20241122,160600,84301745,2720,2720,2720,2720,0
20241122,160500,84301745,2720,2720,2720,2720,0
20241122,160400,84301745,2720,2720,2720,2720,0
20241122,160300,84301745,2720,2720,2720,2720,0
20241122,160200,84301745,2720,2720,2720,2720,0
20241122,160100,84301745,2720,2720,2720,2720,0
20241122,160000,84301745,2720,2720,2720,2720,0
20241122,155900,84301745,2720,2720,2720,2720,0
20241122,155800,84301745,2720,2720,2720,2720,0
20241122,155700,84301745,2720,2720,2720,2720,0
20241122,155600,84301745,2720,2720,2720,2720,0
20241122,155500,84301745,2720,2720,2720,2720,0
20241122,155400,84301745,2720,2720,2720,2720,0
20241122,155300,84301745,2720,2720,2720,2720,0
20241122,155200,84301745,2720,2720,2720,2720,0
20241122,155100,84301745,2720,2720,2720,2720,0
20241122,155000,84301745,2720,2720,2720,2720,0
20241122,154900,84301745,2720,2720,2720,2720,0
20241122,154800,84301745,2720,2720,2720,2720,0
20241122,154700,84301745,2720,2720,2720,2720,0
20241122,154600,84301745,2720,2720,2720,2720,0
20241122,154500,84301745,2720,2720,2720,2720,19
20241122,154400,84301745,2720,2720,2720,2720,0
20241122,154300,84301745,2720,2720,2720,2720,0
20241122,154200,84301745,2720,2720,2720,2720,0
20241122,154100,84301745,2720,2720,2720,2720,0
20241122,154000,84301745,2720,2720,2720,2720,0
20241122,153900,84301745,2720,2720,2720,2720,0
20241122,153800,84301745,2720,2720,2720,2720,0
20241122,153700,84301745,2720,2720,2720,2720,0
20241122,153600,84301745,2720,2720,2720,2720,0
20241122,153500,84301745,2720,2720,2720,2720,0
20241122,153400,84301745,2720,2720,2720,2720,0
20241122,153300,84301745,2720,2720,2720,2720,0
20241122,153200,84301745,2720,2720,2720,2720,0
20241122,153100,84301745,2720,2720,2720,2720,0
20241122,153000,84301745,2720,2720,2720,2720,19
20241122,152900,84250065,2700,2700,2700,2700,0
20241122,152800,84250065,2700,2700,2700,2700,0
20241122,152700,84250065,2700,2700,2700,2700,0
20241122,152600,84250065,2700,2700,2700,2700,0
20241122,152500,84250065,2700,2700,2700,2700,0
20241122,152400,84250065,2700,2700,2700,2700,0
20241122,152300,84250065,2700,2700,2700,2700,0
20241122,152200,84250065,2700,2700,2700,2700,0
20241122,152100,84250065,2700,2700,2700,2700,0
20241122,152000,84250065,2700,2700,2700,2700,0
20241122,151900,84250065,2700,2700,2700,2700,0
20241122,151800,84250065,2700,2700,2700,2700,0
20241122,151700,84250065,2700,2700,2700,2700,0
20241122,151600,84250065,2700,2700,2700,2700,0
20241122,151500,84250065,2700,2700,2700,2700,2
20241122,151400,84244665,2700,2700,2700,2700,1
20241122,151300,84241965,2700,2705,2705,2700,12
20241122,151200,84209515,2700,2700,2700,2700,4
20241122,151100,84198715,2700,2705,2705,2700,6
20241122,151000,84182510,2705,2705,2705,2700,5
20241122,150900,84168995,2700,2700,2705,2700,24
20241122,150800,84104190,2705,2700,2705,2700,5
20241122,150700,84090685,2705,2705,2705,2705,39
20241122,150600,83985190,2705,2705,2705,2705,0
20241122,150500,83985190,2705,2705,2705,2705,0
20241122,150400,83985190,2705,2705,2705,2705,0
20241122,150300,83985190,2705,2705,2705,2705,0
20241122,150200,83985190,2705,2705,2705,2705,0
20241122,150100,83985190,2705,2705,2705,2705,0
20241122,150000,83985190,2705,2705,2705,2705,0
20241122,145900,83985190,2705,2705,2705,2705,1
20241122,145800,83982485,2700,2700,2700,2700,2
20241122,145700,83977085,2700,2700,2700,2700,1
20241122,145600,83974385,2700,2700,2700,2700,3
20241122,145500,83966285,2700,2695,2700,2695,24
20241122,145400,83901545,2700,2700,2700,2695,30
20241122,145300,83820570,2695,2695,2695,2695,42
20241122,145200,83707380,2700,2700,2700,2700,58
20241122,145100,83550780,2700,2705,2705,2700,334
20241122,145000,82648890,2700,2695,2705,2695,254
20241122,144900,81963140,2695,2700,2700,2695,120
20241122,144800,81639325,2705,2705,2705,2705,0
20241122,144700,81639325,2705,2705,2705,2705,1
20241122,144600,81636620,2705,2705,2705,2705,3
20241122,144500,81628505,2700,2695,2700,2695,25
20241122,144400,81561045,2695,2695,2695,2695,89
20241122,144300,81321190,2700,2700,2700,2700,0
20241122,144200,81321190,2700,2700,2700,2700,0
20241122,144100,81321190,2700,2700,2700,2700,0
20241122,144000,81321190,2700,2700,2700,2700,0
20241122,143900,81321190,2700,2700,2700,2700,0
20241122,143800,81321190,2700,2700,2700,2700,0
20241122,143700,81321190,2700,2700,2700,2700,0
20241122,143600,81321190,2700,2700,2700,2700,0
20241122,143500,81321190,2700,2700,2700,2700,1
20241122,143400,81318490,2700,2700,2700,2700,0
20241122,143300,81318490,2700,2700,2700,2700,0
20241122,143200,81318490,2700,2700,2700,2700,0
20241122,143100,81318490,2700,2700,2700,2700,0
20241122,143000,81318490,2700,2700,2700,2700,1
20241122,142900,81315790,2695,2695,2695,2695,0
20241122,142800,81315790,2695,2695,2695,2695,1
20241122,142700,81313095,2695,2695,2695,2695,6
20241122,142600,81296925,2695,2700,2700,2695,45
20241122,142500,81175465,2700,2700,2700,2700,1
20241122,142400,81172765,2695,2695,2695,2695,6
20241122,142300,81156595,2695,2695,2695,2695,0
20241122,142200,81156595,2695,2695,2695,2695,0
20241122,142100,81156595,2695,2695,2695,2695,1
20241122,142000,81153900,2700,2700,2700,2700,1
20241122,141900,81151200,2695,2695,2695,2695,5
20241122,141800,81137725,2695,2695,2695,2695,1
20241122,141700,81135030,2695,2695,2695,2695,0
20241122,141600,81135030,2695,2695,2695,2695,33
20241122,141500,81046095,2695,2695,2695,2695,36
20241122,141400,80949075,2700,2700,2700,2700,127
20241122,141300,80606175,2700,2700,2700,2700,1092
20241122,141200,77657775,2700,2700,2700,2700,4
20241122,141100,77646975,2700,2695,2700,2695,20
20241122,141000,77592985,2695,2700,2700,2695,7
20241122,140900,77574100,2695,2695,2695,2695,0
20241122,140800,77574100,2695,2695,2695,2695,6
20241122,140700,77557930,2700,2695,2700,2695,35
20241122,140600,77463505,2695,2695,2695,2695,0
20241122,140500,77463505,2695,2700,2700,2695,87
20241122,140400,77228830,2700,2695,2700,2695,197
20241122,140300,76697755,2695,2695,2695,2695,0
20241122,140200,76697755,2695,2695,2700,2695,299
20241122,140100,75891945,2695,2695,2695,2695,162
20241122,140000,75455355,2700,2695,2700,2695,104
20241122,135900,75174965,2695,2695,2695,2695,242
20241122,135800,74522775,2700,2700,2700,2700,107
20241122,135700,74233875,2705,2700,2705,2700,214
20241122,135600,73656070,2700,2700,2700,2700,161
20241122,135500,73221370,2700,2710,2710,2700,89
20241122,135400,72981025,2710,2700,2710,2700,172
20241122,135300,72516585,2700,2700,2700,2700,242
20241122,135200,71863185,2700,2700,2700,2700,80
20241122,135100,71647185,2705,2700,2705,2700,140
20241122,135000,71268885,2705,2705,2705,2705,0
20241122,134900,71268885,2705,2700,2705,2700,7
20241122,134800,71249960,2700,2700,2700,2700,39
20241122,134700,71144660,2700,2700,2700,2700,0
20241122,134600,71144660,2700,2700,2700,2700,31
20241122,134500,71060960,2705,2710,2710,2700,870
20241122,134400,68705915,2710,2705,2710,2705,641
20241122,134300,66968965,2700,2705,2705,2700,69
20241122,134200,66782660,2700,2705,2705,2700,966
20241122,134100,64172210,2700,2700,2700,2700,0
20241122,134000,64172210,2700,2700,2700,2700,0
20241122,133900,64172210,2700,2700,2700,2700,7
20241122,133800,64153310,2705,2700,2705,2700,7
20241122,133700,64134390,2700,2700,2700,2700,0
20241122,133600,64134390,2700,2705,2705,2700,48
20241122,133500,64004765,2700,2705,2705,2700,216
20241122,133400,63420580,2705,2705,2705,2705,4
20241122,133300,63409760,2700,2700,2700,2700,80
20241122,133200,63193760,2700,2700,2700,2700,34
20241122,133100,63101960,2705,2700,2705,2700,457
20241122,133000,61868030,2700,2700,2700,2700,51
20241122,132900,61730330,2700,2705,2705,2700,29
20241122,132800,61651990,2705,2700,2705,2700,294
20241122,132700,60856745,2700,2700,2700,2700,0
20241122,132600,60856745,2700,2700,2700,2700,0
20241122,132500,60856745,2700,2700,2700,2700,44
20241122,132400,60737945,2705,2705,2705,2705,1
20241122,132300,60735240,2705,2705,2705,2700,208
20241122,132200,60172640,2700,2700,2700,2700,38
20241122,132100,60070040,2700,2700,2700,2700,0
20241122,132000,60070040,2700,2705,2705,2700,244
20241122,131900,59410100,2700,2700,2700,2700,3
20241122,131800,59402000,2700,2700,2700,2700,1
20241122,131700,59399300,2700,2700,2700,2700,0
20241122,131600,59399300,2700,2700,2700,2700,19
20241122,131500,59348000,2700,2700,2700,2700,3
20241122,131400,59339900,2700,2700,2700,2700,0
20241122,131300,59339900,2700,2700,2700,2700,136
20241122,131200,58972700,2700,2700,2700,2700,61
20241122,131100,58808000,2700,2700,2700,2700,0
20241122,131000,58808000,2700,2705,2705,2700,312
20241122,130900,57965550,2705,2705,2705,2705,1960
20241122,130800,52663750,2700,2700,2700,2700,0
20241122,130700,52663750,2700,2700,2700,2700,5
20241122,130600,52650250,2700,2700,2700,2700,1
20241122,130500,52647550,2705,2700,2705,2700,28
20241122,130400,52571895,2700,2700,2700,2700,17
20241122,130300,52525995,2700,2700,2700,2700,21
20241122,130200,52469295,2700,2700,2700,2700,219
20241122,130100,51877995,2700,2700,2700,2700,0
20241122,130000,51877995,2700,2700,2700,2700,58
20241122,125900,51721395,2700,2700,2700,2700,173
20241122,125800,51254295,2700,2700,2700,2700,2332
20241122,125700,44957895,2705,2705,2705,2705,185
20241122,125600,44457470,2710,2705,2710,2705,9
20241122,125500,44433090,2700,2700,2700,2700,0
20241122,125400,44433090,2700,2700,2700,2700,0
20241122,125300,44433090,2700,2700,2700,2700,0
20241122,125200,44433090,2700,2700,2700,2700,0
20241122,125100,44433090,2700,2700,2700,2700,0
20241122,125000,44433090,2700,2700,2700,2700,4
20241122,124900,44422290,2705,2700,2705,2700,21
20241122,124800,44365585,2700,2700,2700,2700,1
20241122,124700,44362885,2700,2710,2710,2700,11
20241122,124600,44333085,2705,2705,2705,2705,0
20241122,124500,44333085,2705,2705,2705,2705,0
20241122,124400,44333085,2705,2705,2705,2705,1
20241122,124300,44330380,2705,2705,2705,2705,0
20241122,124200,44330380,2705,2705,2705,2705,0
20241122,124100,44330380,2705,2705,2705,2705,0
20241122,124000,44330380,2705,2705,2705,2705,0
20241122,123900,44330380,2705,2705,2705,2705,0
20241122,123800,44330380,2705,2705,2705,2705,0
20241122,123700,44330380,2705,2705,2705,2705,0
20241122,123600,44330380,2705,2705,2705,2705,4
20241122,123500,44319560,2705,2700,2705,2700,6
20241122,123400,44303335,2705,2705,2705,2705,19
20241122,123300,44251940,2700,2700,2700,2700,29
20241122,123200,44173640,2705,2700,2705,2700,81
20241122,123100,43954540,2705,2705,2705,2705,10
20241122,123000,43927490,2700,2700,2700,2700,61
20241122,122900,43762790,2705,2705,2705,2705,156
20241122,122800,43340810,2710,2710,2710,2710,208
20241122,122700,42777130,2705,2705,2710,2705,60
20241122,122600,42614590,2705,2705,2705,2705,1
20241122,122500,42611885,2705,2705,2705,2705,3
20241122,122400,42603770,2705,2705,2705,2705,31
20241122,122300,42519915,2705,2710,2710,2705,215
20241122,122200,41937425,2705,2705,2705,2705,0
20241122,122100,41937425,2705,2705,2705,2705,1
20241122,122000,41934720,2705,2705,2705,2705,0
20241122,121900,41934720,2705,2705,2705,2705,1
20241122,121800,41932015,2705,2705,2705,2705,0
20241122,121700,41932015,2705,2705,2705,2705,0
20241122,121600,41932015,2705,2705,2705,2705,0
20241122,121500,41932015,2705,2705,2705,2705,1
20241122,121400,41929310,2705,2705,2705,2705,0
20241122,121300,41929310,2705,2705,2705,2705,5
20241122,121200,41915785,2705,2710,2710,2705,5
20241122,121100,41902250,2715,2705,2715,2705,52
20241122,121000,41761580,2700,2700,2700,2700,1
20241122,120900,41758880,2700,2700,2700,2700,1
20241122,120800,41756180,2700,2700,2700,2700,0
20241122,120700,41756180,2700,2705,2705,2700,2
20241122,120600,41750775,2705,2705,2705,2705,0
20241122,120500,41750775,2705,2705,2705,2705,0
20241122,120400,41750775,2705,2705,2705,2705,0
20241122,120300,41750775,2705,2705,2705,2705,0
20241122,120200,41750775,2705,2705,2705,2705,0
20241122,120100,41750775,2705,2705,2705,2705,0
20241122,120000,41750775,2705,2705,2705,2705,1
20241122,115900,41748070,2700,2700,2700,2700,0
20241122,115800,41748070,2700,2700,2700,2700,8
20241122,115700,41726470,2700,2705,2705,2700,14
20241122,115600,41688620,2700,2700,2700,2700,40
20241122,115500,41580620,2700,2700,2700,2700,6
20241122,115400,41564420,2700,2700,2700,2700,0
20241122,115300,41564420,2700,2700,2700,2700,2
20241122,115200,41559020,2700,2700,2700,2700,40
20241122,115100,41451020,2700,2700,2700,2700,0
20241122,115000,41451020,2700,2700,2700,2700,117
20241122,114900,41135120,2705,2715,2715,2705,1020
20241122,114800,38366010,2710,2710,2710,2710,13
20241122,114700,38330780,2710,2705,2710,2705,233
20241122,114600,37699355,2705,2705,2705,2705,2
20241122,114500,37693945,2710,2710,2710,2710,5
20241122,114400,37680395,2705,2705,2705,2705,0
20241122,114300,37680395,2705,2705,2705,2705,0
20241122,114200,37680395,2705,2705,2705,2705,0
20241122,114100,37680395,2705,2705,2705,2705,0
20241122,114000,37680395,2705,2705,2705,2705,0
20241122,113900,37680395,2705,2705,2705,2705,0
20241122,113800,37680395,2705,2705,2705,2705,0
20241122,113700,37680395,2705,2705,2705,2705,0
20241122,113600,37680395,2705,2705,2705,2705,0
20241122,113500,37680395,2705,2705,2705,2705,0
20241122,113400,37680395,2705,2705,2705,2705,0
20241122,113300,37680395,2705,2705,2705,2705,0
20241122,113200,37680395,2705,2705,2705,2705,0
20241122,113100,37680395,2705,2705,2705,2705,5
20241122,113000,37666870,2700,2700,2700,2700,0
20241122,112900,37666870,2700,2700,2700,2700,0
20241122,112800,37666870,2700,2700,2700,2700,0
20241122,112700,37666870,2700,2700,2700,2700,0
20241122,112600,37666870,2700,2700,2700,2700,0
20241122,112500,37666870,2700,2700,2700,2700,0
20241122,112400,37666870,2700,2700,2700,2700,2
20241122,112300,37661470,2700,2700,2700,2700,4
20241122,112200,37650670,2700,2700,2700,2700,3
20241122,112100,37642570,2705,2705,2705,2705,16
20241122,112000,37599290,2705,2705,2705,2705,297
20241122,111900,36795905,2705,2705,2705,2705,0
20241122,111800,36795905,2705,2705,2705,2705,0
20241122,111700,36795905,2705,2705,2705,2705,0
20241122,111600,36795905,2705,2705,2705,2705,0
20241122,111500,36795905,2705,2705,2705,2705,3
20241122,111400,36787790,2705,2705,2705,2705,0
20241122,111300,36787790,2705,2705,2705,2705,1
20241122,111200,36785085,2700,2700,2700,2700,7
20241122,111100,36766185,2705,2705,2705,2705,1
20241122,111000,36763480,2705,2705,2705,2705,1
20241122,110900,36760775,2700,2700,2705,2700,86
20241122,110800,36528325,2700,2700,2700,2700,0
20241122,110700,36528325,2700,2705,2705,2700,35
20241122,110600,36433820,2700,2700,2700,2700,165
20241122,110500,35988320,2700,2700,2700,2700,0
20241122,110400,35988320,2700,2705,2705,2700,133
20241122,110300,35628720,2700,2700,2700,2700,166
20241122,110200,35180520,2705,2700,2705,2700,51
20241122,110100,35042730,2700,2700,2700,2700,67
20241122,110000,34861830,2700,2700,2700,2700,100
20241122,105900,34591830,2700,2700,2700,2700,34
20241122,105800,34500030,2705,2700,2705,2700,85
20241122,105700,34270440,2700,2705,2705,2700,136
20241122,105600,33903060,2700,2700,2700,2700,33
20241122,105500,33813960,2700,2700,2700,2700,66
20241122,105400,33635760,2700,2700,2700,2700,100
20241122,105300,33365760,2700,2700,2700,2700,33
20241122,105200,33276660,2700,2700,2700,2700,100
20241122,105100,33006660,2705,2705,2705,2705,31
20241122,105000,32922805,2705,2705,2705,2705,34
20241122,104900,32830835,2705,2705,2705,2705,167
20241122,104800,32379100,2705,2705,2705,2705,0
20241122,104700,32379100,2705,2705,2705,2705,33
20241122,104600,32289835,2705,2705,2705,2705,166
20241122,104500,31840805,2705,2705,2705,2705,0
20241122,104400,31840805,2705,2705,2705,2705,34
20241122,104300,31748835,2705,2705,2705,2705,167
20241122,104200,31297100,2705,2705,2705,2705,106
20241122,104100,31010370,2705,2705,2705,2705,0
20241122,104000,31010370,2705,2705,2705,2705,167
20241122,103900,30558635,2705,2705,2705,2705,33
20241122,103800,30469370,2705,2705,2705,2705,190
20241122,103700,29955420,2705,2705,2705,2705,167
20241122,103600,29503685,2705,2705,2705,2705,33
20241122,103500,29414420,2705,2705,2705,2705,66
20241122,103400,29235890,2710,2715,2715,2710,879
20241122,103300,26851800,2710,2710,2710,2710,34
20241122,103200,26759660,2715,2705,2715,2705,211
20241122,103100,26187850,2705,2705,2705,2705,67
20241122,103000,26006615,2710,2710,2710,2710,50
20241122,102900,25871115,2710,2705,2710,2705,234
20241122,102800,25237145,2705,2705,2705,2705,66
20241122,102700,25058615,2710,2710,2710,2710,0
20241122,102600,25058615,2710,2710,2710,2710,0
20241122,102500,25058615,2710,2710,2710,2710,0
20241122,102400,25058615,2710,2710,2710,2710,34
20241122,102300,24966475,2710,2710,2710,2710,0
20241122,102200,24966475,2710,2715,2715,2710,600
20241122,102100,23338975,2715,2715,2715,2715,353
20241122,102000,22380580,2715,2715,2715,2715,0
20241122,101900,22380580,2715,2715,2715,2715,43
20241122,101800,22263835,2715,2715,2715,2715,0
20241122,101700,22263835,2715,2715,2715,2715,0
20241122,101600,22263835,2715,2715,2715,2715,0
20241122,101500,22263835,2715,2715,2715,2715,1
20241122,101400,22261120,2715,2715,2715,2715,36
20241122,101300,22163380,2710,2710,2710,2710,0
20241122,101200,22163380,2710,2710,2710,2710,0
20241122,101100,22163380,2710,2710,2710,2710,0
20241122,101000,22163380,2710,2710,2710,2710,1
20241122,100900,22160670,2715,2715,2715,2715,1
20241122,100800,22157955,2710,2710,2710,2710,104
20241122,100700,21876115,2715,2715,2715,2715,0
20241122,100600,21876115,2715,2715,2715,2715,0
20241122,100500,21876115,2715,2715,2715,2715,1
20241122,100400,21873400,2710,2710,2710,2710,0
20241122,100300,21873400,2710,2710,2710,2710,0
20241122,100200,21873400,2710,2710,2710,2710,0
20241122,100100,21873400,2710,2710,2710,2710,0
20241122,100000,21873400,2710,2710,2710,2710,1093
20241122,095900,18911370,2710,2710,2710,2710,0
20241122,095800,18911370,2710,2710,2710,2710,0
20241122,095700,18911370,2710,2710,2710,2710,0
20241122,095600,18911370,2710,2710,2710,2710,0
20241122,095500,18911370,2710,2710,2710,2710,0
20241122,095400,18911370,2710,2710,2710,2710,0
20241122,095300,18911370,2710,2710,2710,2710,0
20241122,095200,18911370,2710,2710,2710,2710,0
20241122,095100,18911370,2710,2710,2710,2710,0
20241122,095000,18911370,2710,2710,2710,2710,284
20241122,094900,18141730,2710,2710,2710,2710,0
20241122,094800,18141730,2710,2710,2710,2710,0
20241122,094700,18141730,2710,2710,2710,2710,0
20241122,094600,18141730,2710,2710,2710,2710,0
20241122,094500,18141730,2710,2710,2710,2710,0
20241122,094400,18141730,2710,2710,2710,2710,0
20241122,094300,18141730,2710,2710,2710,2710,498
20241122,094200,16792150,2715,2715,2715,2715,0
20241122,094100,16792150,2715,2715,2715,2715,0
20241122,094000,16792150,2715,2715,2715,2715,1
20241122,093900,16789435,2715,2715,2715,2715,8
20241122,093800,16767715,2715,2715,2715,2715,4
20241122,093700,16756855,2715,2715,2715,2715,172
20241122,093600,16289875,2715,2715,2715,2715,718
20241122,093500,14340505,2715,2715,2715,2715,100
20241122,093400,14069005,2715,2715,2715,2715,3936
20241122,093300,3382765,2715,2715,2715,2715,500
20241122,093200,2025265,2720,2720,2720,2715,204
20241122,093100,1471385,2720,2720,2720,2720,0
20241122,093000,1471385,2720,2720,2720,2720,1
20241122,092900,1468665,2720,2720,2720,2720,200
20241122,092800,924665,2720,2720,2720,2720,41
20241122,092700,813145,2720,2720,2720,2720,0
20241122,092600,813145,2720,2720,2720,2720,50
20241122,092500,677145,2720,2720,2720,2720,0
20241122,092400,677145,2720,2720,2720,2720,0
20241122,092300,677145,2720,2720,2720,2720,1
20241122,092200,674425,2720,2720,2720,2720,0
20241122,092100,674425,2720,2720,2720,2720,0
20241122,092000,674425,2720,2720,2720,2720,0
20241122,091900,674425,2720,2720,2720,2720,0
20241122,091800,674425,2720,2720,2720,2720,0
20241122,091700,674425,2720,2720,2720,2720,0
20241122,091600,674425,2720,2720,2720,2720,0
20241122,091500,674425,2720,2720,2720,2720,0
20241122,091400,674425,2720,2720,2720,2720,0
20241122,091300,674425,2720,2720,2720,2720,0
20241122,091200,674425,2720,2720,2720,2720,100
20241122,091100,402425,2715,2715,2715,2715,1
20241122,091000,399710,2710,2710,2710,2710,12
20241122,090900,367190,2720,2720,2720,2720,51
20241122,090800,228470,2720,2720,2720,2720,38
20241122,090700,125110,2720,2720,2720,2720,30
20241122,090600,43510,2720,2710,2720,2710,2
20241122,090500,38080,2720,2720,2720,2720,0
20241122,090400,38080,2720,2720,2720,2720,0
20241122,090300,38080,2720,2720,2720,2720,0
20241122,090200,38080,2720,2720,2720,2720,0
20241122,090100,38080,2720,2720,2720,2720,0
20241122,090000,38080,2720,2720,2720,2720,14