KissMeData/363280/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,211700,119050310,2945,2945,2945,2945,1748
20241122,211600,119050310,2945,2945,2945,2945,0
20241122,211500,119050310,2945,2945,2945,2945,0
20241122,211400,119050310,2945,2945,2945,2945,0
20241122,211300,119050310,2945,2945,2945,2945,0
20241122,211200,119050310,2945,2945,2945,2945,0
20241122,211100,119050310,2945,2945,2945,2945,0
20241122,211000,119050310,2945,2945,2945,2945,0
20241122,210900,119050310,2945,2945,2945,2945,0
20241122,210800,119050310,2945,2945,2945,2945,0
20241122,210700,119050310,2945,2945,2945,2945,0
20241122,210600,119050310,2945,2945,2945,2945,0
20241122,210500,119050310,2945,2945,2945,2945,0
20241122,210400,119050310,2945,2945,2945,2945,0
20241122,210300,119050310,2945,2945,2945,2945,0
20241122,210200,119050310,2945,2945,2945,2945,0
20241122,210100,119050310,2945,2945,2945,2945,0
20241122,210000,119050310,2945,2945,2945,2945,0
20241122,205900,119050310,2945,2945,2945,2945,0
20241122,205800,119050310,2945,2945,2945,2945,0
20241122,205700,119050310,2945,2945,2945,2945,0
20241122,205600,119050310,2945,2945,2945,2945,0
20241122,205500,119050310,2945,2945,2945,2945,0
20241122,205400,119050310,2945,2945,2945,2945,0
20241122,205300,119050310,2945,2945,2945,2945,0
20241122,205200,119050310,2945,2945,2945,2945,0
20241122,205100,119050310,2945,2945,2945,2945,0
20241122,205000,119050310,2945,2945,2945,2945,0
20241122,204900,119050310,2945,2945,2945,2945,0
20241122,204800,119050310,2945,2945,2945,2945,0
20241122,204700,119050310,2945,2945,2945,2945,1748
20241122,204600,119050310,2945,2945,2945,2945,0
20241122,204500,119050310,2945,2945,2945,2945,0
20241122,204400,119050310,2945,2945,2945,2945,0
20241122,204300,119050310,2945,2945,2945,2945,0
20241122,204200,119050310,2945,2945,2945,2945,0
20241122,204100,119050310,2945,2945,2945,2945,0
20241122,204000,119050310,2945,2945,2945,2945,0
20241122,203900,119050310,2945,2945,2945,2945,0
20241122,203800,119050310,2945,2945,2945,2945,0
20241122,203700,119050310,2945,2945,2945,2945,0
20241122,203600,119050310,2945,2945,2945,2945,0
20241122,203500,119050310,2945,2945,2945,2945,0
20241122,203400,119050310,2945,2945,2945,2945,0
20241122,203300,119050310,2945,2945,2945,2945,0
20241122,203200,119050310,2945,2945,2945,2945,0
20241122,203100,119050310,2945,2945,2945,2945,0
20241122,203000,119050310,2945,2945,2945,2945,0
20241122,202900,119050310,2945,2945,2945,2945,0
20241122,202800,119050310,2945,2945,2945,2945,0
20241122,202700,119050310,2945,2945,2945,2945,0
20241122,202600,119050310,2945,2945,2945,2945,0
20241122,202500,119050310,2945,2945,2945,2945,0
20241122,202400,119050310,2945,2945,2945,2945,0
20241122,202300,119050310,2945,2945,2945,2945,0
20241122,202200,119050310,2945,2945,2945,2945,0
20241122,202100,119050310,2945,2945,2945,2945,0
20241122,202000,119050310,2945,2945,2945,2945,0
20241122,201900,119050310,2945,2945,2945,2945,0
20241122,201800,119050310,2945,2945,2945,2945,0
20241122,201700,119050310,2945,2945,2945,2945,1748
20241122,201600,119050310,2945,2945,2945,2945,0
20241122,201500,119050310,2945,2945,2945,2945,0
20241122,201400,119050310,2945,2945,2945,2945,0
20241122,201300,119050310,2945,2945,2945,2945,0
20241122,201200,119050310,2945,2945,2945,2945,0
20241122,201100,119050310,2945,2945,2945,2945,0
20241122,201000,119050310,2945,2945,2945,2945,0
20241122,200900,119050310,2945,2945,2945,2945,0
20241122,200800,119050310,2945,2945,2945,2945,0
20241122,200700,119050310,2945,2945,2945,2945,0
20241122,200600,119050310,2945,2945,2945,2945,0
20241122,200500,119050310,2945,2945,2945,2945,0
20241122,200400,119050310,2945,2945,2945,2945,0
20241122,200300,119050310,2945,2945,2945,2945,0
20241122,200200,119050310,2945,2945,2945,2945,0
20241122,200100,119050310,2945,2945,2945,2945,0
20241122,200000,119050310,2945,2945,2945,2945,0
20241122,195900,119050310,2945,2945,2945,2945,0
20241122,195800,119050310,2945,2945,2945,2945,0
20241122,195700,119050310,2945,2945,2945,2945,0
20241122,195600,119050310,2945,2945,2945,2945,0
20241122,195500,119050310,2945,2945,2945,2945,0
20241122,195400,119050310,2945,2945,2945,2945,0
20241122,195300,119050310,2945,2945,2945,2945,0
20241122,195200,119050310,2945,2945,2945,2945,0
20241122,195100,119050310,2945,2945,2945,2945,0
20241122,195000,119050310,2945,2945,2945,2945,0
20241122,194900,119050310,2945,2945,2945,2945,0
20241122,194800,119050310,2945,2945,2945,2945,0
20241122,194700,119050310,2945,2945,2945,2945,1748
20241122,194600,119050310,2945,2945,2945,2945,0
20241122,194500,119050310,2945,2945,2945,2945,0
20241122,194400,119050310,2945,2945,2945,2945,0
20241122,194300,119050310,2945,2945,2945,2945,0
20241122,194200,119050310,2945,2945,2945,2945,0
20241122,194100,119050310,2945,2945,2945,2945,0
20241122,194000,119050310,2945,2945,2945,2945,0
20241122,193900,119050310,2945,2945,2945,2945,0
20241122,193800,119050310,2945,2945,2945,2945,0
20241122,193700,119050310,2945,2945,2945,2945,0
20241122,193600,119050310,2945,2945,2945,2945,0
20241122,193500,119050310,2945,2945,2945,2945,0
20241122,193400,119050310,2945,2945,2945,2945,0
20241122,193300,119050310,2945,2945,2945,2945,0
20241122,193200,119050310,2945,2945,2945,2945,0
20241122,193100,119050310,2945,2945,2945,2945,0
20241122,193000,119050310,2945,2945,2945,2945,0
20241122,192900,119050310,2945,2945,2945,2945,0
20241122,192800,119050310,2945,2945,2945,2945,0
20241122,192700,119050310,2945,2945,2945,2945,0
20241122,192600,119050310,2945,2945,2945,2945,0
20241122,192500,119050310,2945,2945,2945,2945,0
20241122,192400,119050310,2945,2945,2945,2945,0
20241122,192300,119050310,2945,2945,2945,2945,0
20241122,192200,119050310,2945,2945,2945,2945,0
20241122,192100,119050310,2945,2945,2945,2945,0
20241122,192000,119050310,2945,2945,2945,2945,0
20241122,191900,119050310,2945,2945,2945,2945,0
20241122,191800,119050310,2945,2945,2945,2945,0
20241122,191700,119050310,2945,2945,2945,2945,1748
20241122,191600,119050310,2945,2945,2945,2945,0
20241122,191500,119050310,2945,2945,2945,2945,0
20241122,191400,119050310,2945,2945,2945,2945,0
20241122,191300,119050310,2945,2945,2945,2945,0
20241122,191200,119050310,2945,2945,2945,2945,0
20241122,191100,119050310,2945,2945,2945,2945,0
20241122,191000,119050310,2945,2945,2945,2945,0
20241122,190900,119050310,2945,2945,2945,2945,0
20241122,190800,119050310,2945,2945,2945,2945,0
20241122,190700,119050310,2945,2945,2945,2945,0
20241122,190600,119050310,2945,2945,2945,2945,0
20241122,190500,119050310,2945,2945,2945,2945,0
20241122,190400,119050310,2945,2945,2945,2945,0
20241122,190300,119050310,2945,2945,2945,2945,0
20241122,190200,119050310,2945,2945,2945,2945,0
20241122,190100,119050310,2945,2945,2945,2945,0
20241122,190000,119050310,2945,2945,2945,2945,0
20241122,185900,119050310,2945,2945,2945,2945,0
20241122,185800,119050310,2945,2945,2945,2945,0
20241122,185700,119050310,2945,2945,2945,2945,0
20241122,185600,119050310,2945,2945,2945,2945,0
20241122,185500,119050310,2945,2945,2945,2945,0
20241122,185400,119050310,2945,2945,2945,2945,0
20241122,185300,119050310,2945,2945,2945,2945,0
20241122,185200,119050310,2945,2945,2945,2945,0
20241122,185100,119050310,2945,2945,2945,2945,0
20241122,185000,119050310,2945,2945,2945,2945,0
20241122,184900,119050310,2945,2945,2945,2945,0
20241122,184800,119050310,2945,2945,2945,2945,0
20241122,184700,119050310,2945,2945,2945,2945,1748
20241122,184600,119050310,2945,2945,2945,2945,0
20241122,184500,119050310,2945,2945,2945,2945,0
20241122,184400,119050310,2945,2945,2945,2945,0
20241122,184300,119050310,2945,2945,2945,2945,0
20241122,184200,119050310,2945,2945,2945,2945,0
20241122,184100,119050310,2945,2945,2945,2945,0
20241122,184000,119050310,2945,2945,2945,2945,0
20241122,183900,119050310,2945,2945,2945,2945,0
20241122,183800,119050310,2945,2945,2945,2945,0
20241122,183700,119050310,2945,2945,2945,2945,0
20241122,183600,119050310,2945,2945,2945,2945,0
20241122,183500,119050310,2945,2945,2945,2945,0
20241122,183400,119050310,2945,2945,2945,2945,0
20241122,183300,119050310,2945,2945,2945,2945,0
20241122,183200,119050310,2945,2945,2945,2945,0
20241122,183100,119050310,2945,2945,2945,2945,0
20241122,183000,119050310,2945,2945,2945,2945,0
20241122,182900,119050310,2945,2945,2945,2945,0
20241122,182800,119050310,2945,2945,2945,2945,0
20241122,182700,119050310,2945,2945,2945,2945,0
20241122,182600,119050310,2945,2945,2945,2945,0
20241122,182500,119050310,2945,2945,2945,2945,0
20241122,182400,119050310,2945,2945,2945,2945,0
20241122,182300,119050310,2945,2945,2945,2945,0
20241122,182200,119050310,2945,2945,2945,2945,0
20241122,182100,119050310,2945,2945,2945,2945,0
20241122,182000,119050310,2945,2945,2945,2945,0
20241122,181900,119050310,2945,2945,2945,2945,0
20241122,181800,119050310,2945,2945,2945,2945,0
20241122,181700,119050310,2945,2945,2945,2945,1748
20241122,181600,119050310,2945,2945,2945,2945,0
20241122,181500,119050310,2945,2945,2945,2945,0
20241122,181400,119050310,2945,2945,2945,2945,0
20241122,181300,119050310,2945,2945,2945,2945,0
20241122,181200,119050310,2945,2945,2945,2945,0
20241122,181100,119050310,2945,2945,2945,2945,0
20241122,181000,119050310,2945,2945,2945,2945,0
20241122,180900,119050310,2945,2945,2945,2945,0
20241122,180800,119050310,2945,2945,2945,2945,0
20241122,180700,119050310,2945,2945,2945,2945,0
20241122,180600,119050310,2945,2945,2945,2945,0
20241122,180500,119050310,2945,2945,2945,2945,0
20241122,180400,119050310,2945,2945,2945,2945,0
20241122,180300,119050310,2945,2945,2945,2945,0
20241122,180200,119050310,2945,2945,2945,2945,0
20241122,180100,119050310,2945,2945,2945,2945,0
20241122,180000,119050310,2945,2945,2945,2945,0
20241122,175900,119050310,2945,2945,2945,2945,0
20241122,175800,119050310,2945,2945,2945,2945,0
20241122,175700,119050310,2945,2945,2945,2945,0
20241122,175600,119050310,2945,2945,2945,2945,0
20241122,175500,119050310,2945,2945,2945,2945,0
20241122,175400,119050310,2945,2945,2945,2945,0
20241122,175300,119050310,2945,2945,2945,2945,0
20241122,175200,119050310,2945,2945,2945,2945,0
20241122,175100,119050310,2945,2945,2945,2945,0
20241122,175000,119050310,2945,2945,2945,2945,0
20241122,174900,119050310,2945,2945,2945,2945,0
20241122,174800,119050310,2945,2945,2945,2945,0
20241122,174700,119050310,2945,2945,2945,2945,1748
20241122,174600,119050310,2945,2945,2945,2945,0
20241122,174500,119050310,2945,2945,2945,2945,0
20241122,174400,119050310,2945,2945,2945,2945,0
20241122,174300,119050310,2945,2945,2945,2945,0
20241122,174200,119050310,2945,2945,2945,2945,0
20241122,174100,119050310,2945,2945,2945,2945,0
20241122,174000,119050310,2945,2945,2945,2945,0
20241122,173900,119050310,2945,2945,2945,2945,0
20241122,173800,119050310,2945,2945,2945,2945,0
20241122,173700,119050310,2945,2945,2945,2945,0
20241122,173600,119050310,2945,2945,2945,2945,0
20241122,173500,119050310,2945,2945,2945,2945,0
20241122,173400,119050310,2945,2945,2945,2945,0
20241122,173300,119050310,2945,2945,2945,2945,0
20241122,173200,119050310,2945,2945,2945,2945,0
20241122,173100,119050310,2945,2945,2945,2945,0
20241122,173000,119050310,2945,2945,2945,2945,0
20241122,172900,119050310,2945,2945,2945,2945,0
20241122,172800,119050310,2945,2945,2945,2945,0
20241122,172700,119050310,2945,2945,2945,2945,0
20241122,172600,119050310,2945,2945,2945,2945,0
20241122,172500,119050310,2945,2945,2945,2945,0
20241122,172400,119050310,2945,2945,2945,2945,0
20241122,172300,119050310,2945,2945,2945,2945,0
20241122,172200,119050310,2945,2945,2945,2945,0
20241122,172100,119050310,2945,2945,2945,2945,0
20241122,172000,119050310,2945,2945,2945,2945,0
20241122,171900,119050310,2945,2945,2945,2945,0
20241122,171800,119050310,2945,2945,2945,2945,0
20241122,171700,119050310,2945,2945,2945,2945,1748
20241122,171600,119050310,2945,2945,2945,2945,0
20241122,171500,119050310,2945,2945,2945,2945,0
20241122,171400,119050310,2945,2945,2945,2945,0
20241122,171300,119050310,2945,2945,2945,2945,0
20241122,171200,119050310,2945,2945,2945,2945,0
20241122,171100,119050310,2945,2945,2945,2945,0
20241122,171000,119050310,2945,2945,2945,2945,0
20241122,170900,119050310,2945,2945,2945,2945,0
20241122,170800,119050310,2945,2945,2945,2945,0
20241122,170700,119050310,2945,2945,2945,2945,0
20241122,170600,119050310,2945,2945,2945,2945,0
20241122,170500,119050310,2945,2945,2945,2945,0
20241122,170400,119050310,2945,2945,2945,2945,0
20241122,170300,119050310,2945,2945,2945,2945,0
20241122,170200,119050310,2945,2945,2945,2945,0
20241122,170100,119050310,2945,2945,2945,2945,0
20241122,170000,119050310,2945,2945,2945,2945,0
20241122,165900,119050310,2945,2945,2945,2945,0
20241122,165800,119050310,2945,2945,2945,2945,0
20241122,165700,119050310,2945,2945,2945,2945,0
20241122,165600,119050310,2945,2945,2945,2945,0
20241122,165500,119050310,2945,2945,2945,2945,0
20241122,165400,119050310,2945,2945,2945,2945,0
20241122,165300,119050310,2945,2945,2945,2945,0
20241122,165200,119050310,2945,2945,2945,2945,0
20241122,165100,119050310,2945,2945,2945,2945,0
20241122,165000,119050310,2945,2945,2945,2945,0
20241122,164900,119050310,2945,2945,2945,2945,0
20241122,164800,119050310,2945,2945,2945,2945,0
20241122,164700,119050310,2945,2945,2945,2945,1748
20241122,164600,119050310,2945,2945,2945,2945,0
20241122,164500,119050310,2945,2945,2945,2945,0
20241122,164400,119050310,2945,2945,2945,2945,0
20241122,164300,119050310,2945,2945,2945,2945,0
20241122,164200,119050310,2945,2945,2945,2945,0
20241122,164100,119050310,2945,2945,2945,2945,0
20241122,164000,119050310,2945,2945,2945,2945,0
20241122,163900,119050310,2945,2945,2945,2945,0
20241122,163800,119050310,2945,2945,2945,2945,0
20241122,163700,119050310,2945,2945,2945,2945,0
20241122,163600,119050310,2945,2945,2945,2945,0
20241122,163500,119050310,2945,2945,2945,2945,0
20241122,163400,119050310,2945,2945,2945,2945,0
20241122,163300,119050310,2945,2945,2945,2945,0
20241122,163200,119050310,2945,2945,2945,2945,0
20241122,163100,119050310,2945,2945,2945,2945,0
20241122,163000,119050310,2945,2945,2945,2945,0
20241122,162900,119050310,2945,2945,2945,2945,0
20241122,162800,119050310,2945,2945,2945,2945,0
20241122,162700,119050310,2945,2945,2945,2945,0
20241122,162600,119050310,2945,2945,2945,2945,0
20241122,162500,119050310,2945,2945,2945,2945,0
20241122,162400,119050310,2945,2945,2945,2945,0
20241122,162300,119050310,2945,2945,2945,2945,0
20241122,162200,119050310,2945,2945,2945,2945,0
20241122,162100,119050310,2945,2945,2945,2945,0
20241122,162000,119050310,2945,2945,2945,2945,0
20241122,161900,119050310,2945,2945,2945,2945,0
20241122,161800,119050310,2945,2945,2945,2945,0
20241122,161700,119050310,2945,2945,2945,2945,1748
20241122,161600,119050310,2945,2945,2945,2945,0
20241122,161500,119050310,2945,2945,2945,2945,0
20241122,161400,119050310,2945,2945,2945,2945,0
20241122,161300,119050310,2945,2945,2945,2945,0
20241122,161200,119050310,2945,2945,2945,2945,0
20241122,161100,119050310,2945,2945,2945,2945,0
20241122,161000,119050310,2945,2945,2945,2945,0
20241122,160900,119050310,2945,2945,2945,2945,0
20241122,160800,119050310,2945,2945,2945,2945,0
20241122,160700,119050310,2945,2945,2945,2945,0
20241122,160600,119050310,2945,2945,2945,2945,0
20241122,160500,119050310,2945,2945,2945,2945,0
20241122,160400,119050310,2945,2945,2945,2945,0
20241122,160300,119050310,2945,2945,2945,2945,0
20241122,160200,119050310,2945,2945,2945,2945,0
20241122,160100,119050310,2945,2945,2945,2945,0
20241122,160000,119050310,2945,2945,2945,2945,0
20241122,155900,119050310,2945,2945,2945,2945,0
20241122,155800,119050310,2945,2945,2945,2945,0
20241122,155700,119050310,2945,2945,2945,2945,0
20241122,155600,119050310,2945,2945,2945,2945,0
20241122,155500,119050310,2945,2945,2945,2945,0
20241122,155400,119050310,2945,2945,2945,2945,0
20241122,155300,119050310,2945,2945,2945,2945,0
20241122,155200,119050310,2945,2945,2945,2945,0
20241122,155100,119050310,2945,2945,2945,2945,0
20241122,155000,119050310,2945,2945,2945,2945,0
20241122,154900,119050310,2945,2945,2945,2945,0
20241122,154800,119050310,2945,2945,2945,2945,0
20241122,154700,119050310,2945,2945,2945,2945,1748
20241122,154600,119050310,2945,2945,2945,2945,0
20241122,154500,119050310,2945,2945,2945,2945,0
20241122,154400,119050310,2945,2945,2945,2945,0
20241122,154300,119050310,2945,2945,2945,2945,0
20241122,154200,119050310,2945,2945,2945,2945,0
20241122,154100,119050310,2945,2945,2945,2945,0
20241122,154000,119050310,2945,2945,2945,2945,0
20241122,153900,119050310,2945,2945,2945,2945,0
20241122,153800,119050310,2945,2945,2945,2945,0
20241122,153700,119050310,2945,2945,2945,2945,0
20241122,153600,119050310,2945,2945,2945,2945,0
20241122,153500,119050310,2945,2945,2945,2945,0
20241122,153400,119050310,2945,2945,2945,2945,0
20241122,153300,119050310,2945,2945,2945,2945,0
20241122,153200,119050310,2945,2945,2945,2945,0
20241122,153100,119050310,2945,2945,2945,2945,0
20241122,153000,119050310,2945,2945,2945,2945,1748
20241122,152900,113902450,2920,2920,2920,2920,0
20241122,152800,113902450,2920,2920,2920,2920,0
20241122,152700,113902450,2920,2920,2920,2920,0
20241122,152600,113902450,2920,2920,2920,2920,0
20241122,152500,113902450,2920,2920,2920,2920,0
20241122,152400,113902450,2920,2920,2920,2920,0
20241122,152300,113902450,2920,2920,2920,2920,0
20241122,152200,113902450,2920,2920,2920,2920,0
20241122,152100,113902450,2920,2920,2920,2920,0
20241122,152000,113902450,2920,2920,2920,2920,0
20241122,151900,113902450,2920,2930,2940,2920,73
20241122,151800,113687910,2940,2930,2940,2930,300
20241122,151700,112806205,2925,2925,2925,2925,3
20241122,151600,112797430,2925,2925,2925,2925,52
20241122,151500,112645330,2925,2925,2925,2925,146
20241122,151400,112218280,2925,2925,2925,2925,100
20241122,151300,111925780,2920,2920,2920,2920,101
20241122,151200,111630860,2920,2920,2920,2920,0
20241122,151100,111630860,2920,2915,2920,2915,1000
20241122,151000,108711590,2905,2905,2905,2905,4
20241122,150900,108699970,2910,2910,2910,2910,5
20241122,150800,108685420,2910,2910,2910,2910,0
20241122,150700,108685420,2910,2905,2910,2905,20
20241122,150600,108627310,2910,2910,2910,2910,0
20241122,150500,108627310,2910,2910,2910,2910,0
20241122,150400,108627310,2910,2910,2910,2910,11
20241122,150300,108595300,2915,2915,2915,2915,3
20241122,150200,108586555,2915,2915,2915,2915,0
20241122,150100,108586555,2915,2915,2915,2915,0
20241122,150000,108586555,2915,2915,2915,2915,0
20241122,145900,108586555,2915,2915,2915,2915,0
20241122,145800,108586555,2915,2915,2915,2915,0
20241122,145700,108586555,2915,2915,2915,2915,47
20241122,145600,108449550,2915,2915,2915,2915,0
20241122,145500,108449550,2915,2915,2915,2915,0
20241122,145400,108449550,2915,2905,2915,2905,136
20241122,145300,108053585,2905,2895,2910,2895,7009
20241122,145200,87760410,2900,2905,2905,2900,1983
20241122,145100,82009695,2910,2920,2920,2910,1266
20241122,145000,78319240,2925,2925,2925,2925,1
20241122,144900,78316315,2925,2925,2925,2925,30
20241122,144800,78228565,2920,2920,2920,2920,0
20241122,144700,78228565,2920,2920,2920,2920,0
20241122,144600,78228565,2920,2920,2920,2920,0
20241122,144500,78228565,2920,2920,2920,2920,16
20241122,144400,78181845,2920,2920,2920,2920,0
20241122,144300,78181845,2920,2920,2920,2920,0
20241122,144200,78181845,2920,2920,2920,2920,0
20241122,144100,78181845,2920,2920,2920,2920,0
20241122,144000,78181845,2920,2920,2920,2920,0
20241122,143900,78181845,2920,2920,2920,2920,0
20241122,143800,78181845,2920,2920,2920,2920,0
20241122,143700,78181845,2920,2920,2920,2920,152
20241122,143600,77738005,2920,2915,2920,2910,3
20241122,143500,77729260,2925,2925,2925,2925,0
20241122,143400,77729260,2925,2925,2925,2925,0
20241122,143300,77729260,2925,2925,2925,2925,1
20241122,143200,77726335,2915,2920,2920,2915,85
20241122,143100,77478550,2930,2930,2930,2930,0
20241122,143000,77478550,2930,2930,2930,2930,0
20241122,142900,77478550,2930,2930,2930,2930,2
20241122,142800,77472690,2925,2925,2925,2925,0
20241122,142700,77472690,2925,2925,2925,2925,0
20241122,142600,77472690,2925,2925,2925,2925,0
20241122,142500,77472690,2925,2925,2925,2925,0
20241122,142400,77472690,2925,2925,2925,2925,0
20241122,142300,77472690,2925,2925,2925,2925,0
20241122,142200,77472690,2925,2925,2925,2925,0
20241122,142100,77472690,2925,2925,2925,2925,0
20241122,142000,77472690,2925,2925,2925,2925,47
20241122,141900,77335215,2925,2925,2925,2925,147
20241122,141800,76905240,2925,2925,2925,2925,0
20241122,141700,76905240,2925,2925,2925,2925,0
20241122,141600,76905240,2925,2925,2925,2925,1
20241122,141500,76902315,2920,2920,2920,2920,0
20241122,141400,76902315,2920,2920,2920,2920,0
20241122,141300,76902315,2920,2920,2920,2920,0
20241122,141200,76902315,2920,2920,2920,2920,6
20241122,141100,76884795,2920,2920,2920,2920,0
20241122,141000,76884795,2920,2920,2920,2920,67
20241122,140900,76689155,2920,2920,2920,2920,3
20241122,140800,76680395,2920,2920,2920,2920,4
20241122,140700,76668715,2920,2920,2920,2920,1
20241122,140600,76665795,2915,2915,2915,2915,0
20241122,140500,76665795,2915,2915,2915,2915,52
20241122,140400,76514215,2915,2910,2915,2910,90
20241122,140300,76251930,2910,2910,2910,2910,0
20241122,140200,76251930,2910,2905,2910,2900,1179
20241122,140100,72831025,2910,2910,2910,2910,0
20241122,140000,72831025,2910,2910,2910,2910,32
20241122,135900,72737905,2910,2915,2915,2900,4144
20241122,135800,60695980,2910,2910,2910,2910,0
20241122,135700,60695980,2910,2915,2915,2910,10
20241122,135600,60666860,2920,2920,2920,2920,0
20241122,135500,60666860,2920,2920,2920,2920,0
20241122,135400,60666860,2920,2920,2920,2920,2
20241122,135300,60661020,2915,2935,2935,2915,3548
20241122,135200,50284140,2935,2935,2935,2935,4
20241122,135100,50272400,2940,2940,2940,2940,0
20241122,135000,50272400,2940,2940,2940,2940,0
20241122,134900,50272400,2940,2940,2940,2940,0
20241122,134800,50272400,2940,2940,2940,2940,0
20241122,134700,50272400,2940,2940,2940,2940,0
20241122,134600,50272400,2940,2940,2940,2940,0
20241122,134500,50272400,2940,2940,2940,2940,0
20241122,134400,50272400,2940,2940,2940,2940,1
20241122,134300,50269460,2940,2940,2940,2940,0
20241122,134200,50269460,2940,2940,2940,2940,0
20241122,134100,50269460,2940,2940,2940,2940,0
20241122,134000,50269460,2940,2935,2940,2935,2005
20241122,133900,44384760,2940,2940,2940,2940,0
20241122,133800,44384760,2940,2940,2940,2940,0
20241122,133700,44384760,2940,2940,2940,2940,91
20241122,133600,44117220,2940,2940,2940,2940,0
20241122,133500,44117220,2940,2940,2940,2940,0
20241122,133400,44117220,2940,2940,2940,2940,0
20241122,133300,44117220,2940,2940,2940,2940,0
20241122,133200,44117220,2940,2940,2940,2940,0
20241122,133100,44117220,2940,2940,2940,2940,2
20241122,133000,44111340,2940,2940,2940,2940,0
20241122,132900,44111340,2940,2940,2940,2940,25
20241122,132800,44037840,2945,2945,2945,2945,0
20241122,132700,44037840,2945,2945,2945,2945,0
20241122,132600,44037840,2945,2945,2945,2945,0
20241122,132500,44037840,2945,2945,2945,2945,0
20241122,132400,44037840,2945,2945,2945,2945,71
20241122,132300,43828745,2950,2950,2950,2950,0
20241122,132200,43828745,2950,2950,2950,2950,0
20241122,132100,43828745,2950,2950,2950,2950,4
20241122,132000,43816945,2950,2950,2950,2950,1
20241122,131900,43813995,2950,2950,2950,2950,1
20241122,131800,43811045,2950,2950,2950,2950,1
20241122,131700,43808095,2945,2945,2945,2945,0
20241122,131600,43808095,2945,2945,2945,2945,0
20241122,131500,43808095,2945,2945,2945,2945,0
20241122,131400,43808095,2945,2945,2945,2945,12
20241122,131300,43772755,2945,2945,2945,2945,0
20241122,131200,43772755,2945,2945,2945,2945,0
20241122,131100,43772755,2945,2945,2945,2945,25
20241122,131000,43699130,2945,2945,2945,2945,0
20241122,130900,43699130,2945,2950,2950,2945,102
20241122,130800,43398730,2955,2955,2955,2955,0
20241122,130700,43398730,2955,2955,2955,2955,0
20241122,130600,43398730,2955,2955,2955,2955,0
20241122,130500,43398730,2955,2955,2955,2955,0
20241122,130400,43398730,2955,2955,2955,2955,0
20241122,130300,43398730,2955,2955,2955,2955,0
20241122,130200,43398730,2955,2955,2955,2955,0
20241122,130100,43398730,2955,2955,2955,2955,0
20241122,130000,43398730,2955,2955,2955,2955,0
20241122,125900,43398730,2955,2955,2955,2955,0
20241122,125800,43398730,2955,2955,2955,2955,0
20241122,125700,43398730,2955,2955,2955,2955,0
20241122,125600,43398730,2955,2955,2955,2955,0
20241122,125500,43398730,2955,2955,2955,2955,0
20241122,125400,43398730,2955,2955,2955,2955,0
20241122,125300,43398730,2955,2955,2955,2955,0
20241122,125200,43398730,2955,2955,2955,2955,0
20241122,125100,43398730,2955,2955,2955,2955,0
20241122,125000,43398730,2955,2960,2960,2955,489
20241122,124900,41952595,2965,2965,2965,2965,1
20241122,124800,41949630,2960,2960,2960,2960,73
20241122,124700,41733550,2955,2955,2955,2955,0
20241122,124600,41733550,2955,2955,2955,2955,0
20241122,124500,41733550,2955,2955,2955,2955,0
20241122,124400,41733550,2955,2955,2955,2955,0
20241122,124300,41733550,2955,2955,2955,2955,0
20241122,124200,41733550,2955,2955,2955,2955,0
20241122,124100,41733550,2955,2955,2955,2955,0
20241122,124000,41733550,2955,2955,2955,2955,0
20241122,123900,41733550,2955,2955,2955,2955,0
20241122,123800,41733550,2955,2955,2955,2955,0
20241122,123700,41733550,2955,2955,2955,2955,0
20241122,123600,41733550,2955,2955,2955,2955,0
20241122,123500,41733550,2955,2955,2955,2955,0
20241122,123400,41733550,2955,2955,2955,2955,10
20241122,123300,41704000,2955,2955,2955,2955,0
20241122,123200,41704000,2955,2955,2955,2955,0
20241122,123100,41704000,2955,2955,2955,2955,0
20241122,123000,41704000,2955,2955,2955,2955,32
20241122,122900,41609440,2960,2960,2960,2960,0
20241122,122800,41609440,2960,2960,2960,2960,0
20241122,122700,41609440,2960,2960,2960,2960,0
20241122,122600,41609440,2960,2960,2960,2960,3
20241122,122500,41600560,2955,2955,2955,2955,0
20241122,122400,41600560,2955,2955,2955,2955,0
20241122,122300,41600560,2955,2955,2955,2955,0
20241122,122200,41600560,2955,2955,2955,2955,0
20241122,122100,41600560,2955,2955,2955,2955,0
20241122,122000,41600560,2955,2955,2955,2955,0
20241122,121900,41600560,2955,2955,2955,2955,7
20241122,121800,41579875,2955,2955,2955,2955,0
20241122,121700,41579875,2955,2955,2955,2955,0
20241122,121600,41579875,2955,2955,2955,2955,0
20241122,121500,41579875,2955,2955,2955,2955,0
20241122,121400,41579875,2955,2955,2955,2955,0
20241122,121300,41579875,2955,2955,2955,2955,0
20241122,121200,41579875,2955,2955,2955,2955,0
20241122,121100,41579875,2955,2955,2955,2955,0
20241122,121000,41579875,2955,2955,2955,2955,0
20241122,120900,41579875,2955,2955,2955,2955,32
20241122,120800,41485315,2955,2955,2955,2955,527
20241122,120700,39928030,2955,2955,2955,2955,3519
20241122,120600,29529385,2955,2955,2955,2955,0
20241122,120500,29529385,2955,2955,2955,2955,0
20241122,120400,29529385,2955,2960,2960,2955,16
20241122,120300,29482085,2965,2965,2965,2965,0
20241122,120200,29482085,2965,2965,2965,2965,0
20241122,120100,29482085,2965,2965,2965,2965,0
20241122,120000,29482085,2965,2965,2965,2965,0
20241122,115900,29482085,2965,2965,2965,2965,0
20241122,115800,29482085,2965,2965,2965,2965,0
20241122,115700,29482085,2965,2965,2965,2965,0
20241122,115600,29482085,2965,2965,2965,2965,0
20241122,115500,29482085,2965,2965,2965,2965,0
20241122,115400,29482085,2965,2965,2965,2965,0
20241122,115300,29482085,2965,2965,2965,2965,1
20241122,115200,29479120,2965,2965,2965,2965,6
20241122,115100,29461330,2965,2965,2965,2965,0
20241122,115000,29461330,2965,2965,2965,2965,0
20241122,114900,29461330,2965,2965,2965,2965,0
20241122,114800,29461330,2965,2965,2965,2965,0
20241122,114700,29461330,2965,2965,2965,2965,0
20241122,114600,29461330,2965,2965,2965,2965,0
20241122,114500,29461330,2965,2965,2965,2965,0
20241122,114400,29461330,2965,2965,2965,2965,1
20241122,114300,29458365,2965,2965,2965,2965,0
20241122,114200,29458365,2965,2965,2965,2965,0
20241122,114100,29458365,2965,2965,2965,2965,0
20241122,114000,29458365,2965,2965,2965,2965,0
20241122,113900,29458365,2965,2965,2965,2965,0
20241122,113800,29458365,2965,2965,2965,2965,0
20241122,113700,29458365,2965,2965,2965,2965,0
20241122,113600,29458365,2965,2965,2965,2965,0
20241122,113500,29458365,2965,2965,2965,2965,20
20241122,113400,29399065,2960,2960,2960,2960,1
20241122,113300,29396105,2955,2955,2955,2955,0
20241122,113200,29396105,2955,2955,2955,2955,0
20241122,113100,29396105,2955,2955,2955,2955,0
20241122,113000,29396105,2955,2955,2955,2955,0
20241122,112900,29396105,2955,2955,2955,2955,0
20241122,112800,29396105,2955,2955,2955,2955,0
20241122,112700,29396105,2955,2955,2955,2955,0
20241122,112600,29396105,2955,2955,2955,2955,0
20241122,112500,29396105,2955,2955,2955,2955,0
20241122,112400,29396105,2955,2955,2955,2955,0
20241122,112300,29396105,2955,2955,2955,2955,357
20241122,112200,28341170,2955,2955,2955,2955,291
20241122,112100,27481265,2955,2965,2965,2955,48
20241122,112000,27339415,2965,2960,2965,2960,108
20241122,111900,27019725,2955,2955,2955,2955,1212
20241122,111800,23438265,2955,2950,2955,2950,12
20241122,111700,23402845,2950,2950,2950,2950,165
20241122,111600,22916095,2950,2950,2950,2950,1
20241122,111500,22913145,2950,2950,2950,2950,264
20241122,111400,22134345,2950,2950,2950,2950,2
20241122,111300,22128445,2940,2940,2940,2940,5
20241122,111200,22113745,2950,2950,2950,2950,2
20241122,111100,22107845,2950,2950,2950,2950,0
20241122,111000,22107845,2950,2950,2950,2950,7
20241122,110900,22087195,2950,2950,2950,2950,3
20241122,110800,22078345,2950,2950,2950,2950,0
20241122,110700,22078345,2950,2950,2950,2950,0
20241122,110600,22078345,2950,2950,2950,2950,101
20241122,110500,21780395,2950,2950,2950,2950,1
20241122,110400,21777445,2950,2950,2950,2950,0
20241122,110300,21777445,2950,2950,2950,2950,0
20241122,110200,21777445,2950,2950,2950,2950,0
20241122,110100,21777445,2950,2950,2950,2950,0
20241122,110000,21777445,2950,2950,2950,2950,0
20241122,105900,21777445,2950,2950,2950,2950,2
20241122,105800,21771545,2950,2950,2950,2950,0
20241122,105700,21771545,2950,2950,2950,2950,2
20241122,105600,21765645,2950,2950,2950,2950,3
20241122,105500,21756795,2950,2950,2950,2950,2
20241122,105400,21750895,2950,2950,2950,2950,3
20241122,105300,21742045,2950,2950,2950,2950,85
20241122,105200,21491295,2950,2950,2955,2950,63
20241122,105100,21305315,2955,2955,2955,2955,3
20241122,105000,21296450,2950,2945,2950,2945,163
20241122,104900,20816370,2945,2945,2945,2945,45
20241122,104800,20683845,2945,2950,2950,2945,740
20241122,104700,18504540,2955,2955,2955,2955,0
20241122,104600,18504540,2955,2955,2955,2955,4
20241122,104500,18492720,2955,2955,2955,2955,2
20241122,104400,18486810,2955,2955,2955,2955,5
20241122,104300,18472035,2955,2950,2955,2950,6
20241122,104200,18454310,2950,2950,2950,2950,4
20241122,104100,18442510,2950,2950,2950,2950,6
20241122,104000,18424810,2950,2950,2950,2950,3
20241122,103900,18415960,2950,2950,2950,2950,507
20241122,103800,16920310,2950,2950,2950,2950,8
20241122,103700,16896710,2950,2950,2950,2950,20
20241122,103600,16837710,2940,2940,2940,2940,0
20241122,103500,16837710,2940,2940,2940,2940,0
20241122,103400,16837710,2940,2940,2940,2940,0
20241122,103300,16837710,2940,2940,2940,2940,0
20241122,103200,16837710,2940,2940,2940,2940,2
20241122,103100,16831830,2950,2950,2950,2950,0
20241122,103000,16831830,2950,2950,2950,2950,0
20241122,102900,16831830,2950,2950,2950,2950,0
20241122,102800,16831830,2950,2950,2950,2950,0
20241122,102700,16831830,2950,2950,2950,2950,0
20241122,102600,16831830,2950,2950,2950,2950,1
20241122,102500,16828880,2950,2950,2950,2950,0
20241122,102400,16828880,2950,2945,2950,2945,3
20241122,102300,16820035,2945,2945,2945,2945,0
20241122,102200,16820035,2945,2945,2945,2945,0
20241122,102100,16820035,2945,2945,2945,2945,0
20241122,102000,16820035,2945,2945,2945,2945,0
20241122,101900,16820035,2945,2945,2945,2945,0
20241122,101800,16820035,2945,2945,2945,2945,3
20241122,101700,16811200,2945,2945,2945,2945,2
20241122,101600,16805310,2945,2945,2945,2945,1
20241122,101500,16802365,2945,2945,2945,2945,33
20241122,101400,16705180,2945,2945,2945,2945,1
20241122,101300,16702235,2945,2945,2945,2945,4
20241122,101200,16690455,2940,2940,2940,2940,99
20241122,101100,16399395,2940,2940,2940,2940,0
20241122,101000,16399395,2940,2940,2940,2940,0
20241122,100900,16399395,2940,2940,2940,2940,1
20241122,100800,16396455,2945,2945,2945,2945,0
20241122,100700,16396455,2945,2945,2945,2945,0
20241122,100600,16396455,2945,2945,2945,2945,3
20241122,100500,16387620,2940,2940,2940,2940,0
20241122,100400,16387620,2940,2940,2940,2940,0
20241122,100300,16387620,2940,2940,2940,2940,0
20241122,100200,16387620,2940,2940,2940,2940,0
20241122,100100,16387620,2940,2940,2940,2940,7
20241122,100000,16367040,2945,2945,2945,2945,0
20241122,095900,16367040,2945,2945,2945,2945,0
20241122,095800,16367040,2945,2945,2945,2945,0
20241122,095700,16367040,2945,2945,2945,2945,1
20241122,095600,16364095,2945,2945,2945,2945,0
20241122,095500,16364095,2945,2945,2945,2945,0
20241122,095400,16364095,2945,2945,2945,2945,7
20241122,095300,16343480,2945,2945,2945,2945,4
20241122,095200,16331700,2945,2940,2945,2940,59
20241122,095100,16158220,2940,2940,2940,2940,2
20241122,095000,16152340,2945,2945,2945,2945,0
20241122,094900,16152340,2945,2945,2945,2945,1
20241122,094800,16149395,2945,2945,2945,2945,0
20241122,094700,16149395,2945,2945,2945,2945,4
20241122,094600,16137615,2945,2945,2945,2945,1
20241122,094500,16134670,2945,2940,2945,2940,41
20241122,094400,16014115,2940,2940,2940,2940,2
20241122,094300,16008235,2945,2945,2945,2945,8
20241122,094200,15984675,2945,2945,2945,2945,16
20241122,094100,15937555,2945,2945,2945,2945,100
20241122,094000,15643055,2945,2935,2945,2935,106
20241122,093900,15331915,2935,2930,2935,2930,116
20241122,093800,14991960,2930,2935,2935,2925,797
20241122,093700,12658195,2935,2935,2940,2935,217
20241122,093600,12021290,2935,2935,2935,2935,21
20241122,093500,11959655,2935,2935,2935,2930,961
20241122,093400,9143835,2935,2930,2935,2930,48
20241122,093300,9003190,2935,2935,2935,2935,0
20241122,093200,9003190,2935,2935,2935,2935,1
20241122,093100,9000255,2935,2935,2935,2935,2
20241122,093000,8994385,2935,2935,2935,2935,0
20241122,092900,8994385,2935,2940,2940,2935,4
20241122,092800,8982640,2940,2950,2950,2940,2871
20241122,092700,527415,2965,2955,2965,2955,8
20241122,092600,503765,2965,2965,2965,2965,0
20241122,092500,503765,2965,2965,2965,2965,0
20241122,092400,503765,2965,2965,2965,2965,0
20241122,092300,503765,2965,2950,2965,2950,16
20241122,092200,456405,2950,2950,2950,2950,3
20241122,092100,447555,2950,2950,2960,2945,43
20241122,092000,320485,2950,2940,2975,2940,36
20241122,091900,214075,2935,2935,2935,2935,0
20241122,091800,214075,2935,2935,2935,2935,2
20241122,091700,208205,2935,2935,2935,2935,0
20241122,091600,208205,2935,2935,2935,2935,0
20241122,091500,208205,2935,2935,2935,2935,1
20241122,091400,205270,2935,2935,2935,2935,0
20241122,091300,205270,2935,2935,2935,2935,4
20241122,091200,193530,2935,2930,2935,2930,22
20241122,091100,129000,2930,2930,2930,2930,15
20241122,091000,85050,2930,2930,2930,2930,3
20241122,090900,76260,2930,2930,2930,2930,14
20241122,090800,35240,2935,2935,2935,2935,2
20241122,090700,29370,2935,2935,2935,2935,0
20241122,090600,29370,2935,2935,2935,2935,0
20241122,090500,29370,2935,2935,2935,2935,5
20241122,090400,14695,2935,2935,2935,2935,0
20241122,090300,14695,2935,2935,2935,2935,0
20241122,090200,14695,2935,2935,2935,2935,0
20241122,090100,14695,2935,2940,2940,2935,2
20241122,090000,8820,2940,2940,2940,2940,3