KissMeData/377630/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,205600,82952835,2210,2210,2210,2210,100
20231122,205500,82952835,2210,2210,2210,2210,0
20231122,205400,82952835,2210,2210,2210,2210,0
20231122,205300,82952835,2210,2210,2210,2210,0
20231122,205200,82952835,2210,2210,2210,2210,0
20231122,205100,82952835,2210,2210,2210,2210,0
20231122,205000,82952835,2210,2210,2210,2210,0
20231122,204900,82952835,2210,2210,2210,2210,0
20231122,204800,82952835,2210,2210,2210,2210,0
20231122,204700,82952835,2210,2210,2210,2210,0
20231122,204600,82952835,2210,2210,2210,2210,0
20231122,204500,82952835,2210,2210,2210,2210,0
20231122,204400,82952835,2210,2210,2210,2210,0
20231122,204300,82952835,2210,2210,2210,2210,0
20231122,204200,82952835,2210,2210,2210,2210,0
20231122,204100,82952835,2210,2210,2210,2210,0
20231122,204000,82952835,2210,2210,2210,2210,0
20231122,203900,82952835,2210,2210,2210,2210,0
20231122,203800,82952835,2210,2210,2210,2210,0
20231122,203700,82952835,2210,2210,2210,2210,0
20231122,203600,82952835,2210,2210,2210,2210,0
20231122,203500,82952835,2210,2210,2210,2210,0
20231122,203400,82952835,2210,2210,2210,2210,0
20231122,203300,82952835,2210,2210,2210,2210,0
20231122,203200,82952835,2210,2210,2210,2210,0
20231122,203100,82952835,2210,2210,2210,2210,0
20231122,203000,82952835,2210,2210,2210,2210,0
20231122,202900,82952835,2210,2210,2210,2210,0
20231122,202800,82952835,2210,2210,2210,2210,0
20231122,202700,82952835,2210,2210,2210,2210,0
20231122,202600,82952835,2210,2210,2210,2210,100
20231122,202500,82952835,2210,2210,2210,2210,0
20231122,202400,82952835,2210,2210,2210,2210,0
20231122,202300,82952835,2210,2210,2210,2210,0
20231122,202200,82952835,2210,2210,2210,2210,0
20231122,202100,82952835,2210,2210,2210,2210,0
20231122,202000,82952835,2210,2210,2210,2210,0
20231122,201900,82952835,2210,2210,2210,2210,0
20231122,201800,82952835,2210,2210,2210,2210,0
20231122,201700,82952835,2210,2210,2210,2210,0
20231122,201600,82952835,2210,2210,2210,2210,0
20231122,201500,82952835,2210,2210,2210,2210,0
20231122,201400,82952835,2210,2210,2210,2210,0
20231122,201300,82952835,2210,2210,2210,2210,0
20231122,201200,82952835,2210,2210,2210,2210,0
20231122,201100,82952835,2210,2210,2210,2210,0
20231122,201000,82952835,2210,2210,2210,2210,0
20231122,200900,82952835,2210,2210,2210,2210,0
20231122,200800,82952835,2210,2210,2210,2210,0
20231122,200700,82952835,2210,2210,2210,2210,0
20231122,200600,82952835,2210,2210,2210,2210,0
20231122,200500,82952835,2210,2210,2210,2210,0
20231122,200400,82952835,2210,2210,2210,2210,0
20231122,200300,82952835,2210,2210,2210,2210,0
20231122,200200,82952835,2210,2210,2210,2210,0
20231122,200100,82952835,2210,2210,2210,2210,0
20231122,200000,82952835,2210,2210,2210,2210,0
20231122,195900,82952835,2210,2210,2210,2210,0
20231122,195800,82952835,2210,2210,2210,2210,0
20231122,195700,82952835,2210,2210,2210,2210,0
20231122,195600,82952835,2210,2210,2210,2210,100
20231122,195500,82952835,2210,2210,2210,2210,0
20231122,195400,82952835,2210,2210,2210,2210,0
20231122,195300,82952835,2210,2210,2210,2210,0
20231122,195200,82952835,2210,2210,2210,2210,0
20231122,195100,82952835,2210,2210,2210,2210,0
20231122,195000,82952835,2210,2210,2210,2210,0
20231122,194900,82952835,2210,2210,2210,2210,0
20231122,194800,82952835,2210,2210,2210,2210,0
20231122,194700,82952835,2210,2210,2210,2210,0
20231122,194600,82952835,2210,2210,2210,2210,0
20231122,194500,82952835,2210,2210,2210,2210,0
20231122,194400,82952835,2210,2210,2210,2210,0
20231122,194300,82952835,2210,2210,2210,2210,0
20231122,194200,82952835,2210,2210,2210,2210,0
20231122,194100,82952835,2210,2210,2210,2210,0
20231122,194000,82952835,2210,2210,2210,2210,0
20231122,193900,82952835,2210,2210,2210,2210,0
20231122,193800,82952835,2210,2210,2210,2210,0
20231122,193700,82952835,2210,2210,2210,2210,0
20231122,193600,82952835,2210,2210,2210,2210,0
20231122,193500,82952835,2210,2210,2210,2210,0
20231122,193400,82952835,2210,2210,2210,2210,0
20231122,193300,82952835,2210,2210,2210,2210,0
20231122,193200,82952835,2210,2210,2210,2210,0
20231122,193100,82952835,2210,2210,2210,2210,0
20231122,193000,82952835,2210,2210,2210,2210,0
20231122,192900,82952835,2210,2210,2210,2210,0
20231122,192800,82952835,2210,2210,2210,2210,0
20231122,192700,82952835,2210,2210,2210,2210,0
20231122,192600,82952835,2210,2210,2210,2210,100
20231122,192500,82952835,2210,2210,2210,2210,0
20231122,192400,82952835,2210,2210,2210,2210,0
20231122,192300,82952835,2210,2210,2210,2210,0
20231122,192200,82952835,2210,2210,2210,2210,0
20231122,192100,82952835,2210,2210,2210,2210,0
20231122,192000,82952835,2210,2210,2210,2210,0
20231122,191900,82952835,2210,2210,2210,2210,0
20231122,191800,82952835,2210,2210,2210,2210,0
20231122,191700,82952835,2210,2210,2210,2210,0
20231122,191600,82952835,2210,2210,2210,2210,0
20231122,191500,82952835,2210,2210,2210,2210,0
20231122,191400,82952835,2210,2210,2210,2210,0
20231122,191300,82952835,2210,2210,2210,2210,0
20231122,191200,82952835,2210,2210,2210,2210,0
20231122,191100,82952835,2210,2210,2210,2210,0
20231122,191000,82952835,2210,2210,2210,2210,0
20231122,190900,82952835,2210,2210,2210,2210,0
20231122,190800,82952835,2210,2210,2210,2210,0
20231122,190700,82952835,2210,2210,2210,2210,0
20231122,190600,82952835,2210,2210,2210,2210,0
20231122,190500,82952835,2210,2210,2210,2210,0
20231122,190400,82952835,2210,2210,2210,2210,0
20231122,190300,82952835,2210,2210,2210,2210,0
20231122,190200,82952835,2210,2210,2210,2210,0
20231122,190100,82952835,2210,2210,2210,2210,0
20231122,190000,82952835,2210,2210,2210,2210,0
20231122,185900,82952835,2210,2210,2210,2210,0
20231122,185800,82952835,2210,2210,2210,2210,0
20231122,185700,82952835,2210,2210,2210,2210,0
20231122,185600,82952835,2210,2210,2210,2210,100
20231122,185500,82952835,2210,2210,2210,2210,0
20231122,185400,82952835,2210,2210,2210,2210,0
20231122,185300,82952835,2210,2210,2210,2210,0
20231122,185200,82952835,2210,2210,2210,2210,0
20231122,185100,82952835,2210,2210,2210,2210,0
20231122,185000,82952835,2210,2210,2210,2210,0
20231122,184900,82952835,2210,2210,2210,2210,0
20231122,184800,82952835,2210,2210,2210,2210,0
20231122,184700,82952835,2210,2210,2210,2210,0
20231122,184600,82952835,2210,2210,2210,2210,0
20231122,184500,82952835,2210,2210,2210,2210,0
20231122,184400,82952835,2210,2210,2210,2210,0
20231122,184300,82952835,2210,2210,2210,2210,0
20231122,184200,82952835,2210,2210,2210,2210,0
20231122,184100,82952835,2210,2210,2210,2210,0
20231122,184000,82952835,2210,2210,2210,2210,0
20231122,183900,82952835,2210,2210,2210,2210,0
20231122,183800,82952835,2210,2210,2210,2210,0
20231122,183700,82952835,2210,2210,2210,2210,0
20231122,183600,82952835,2210,2210,2210,2210,0
20231122,183500,82952835,2210,2210,2210,2210,0
20231122,183400,82952835,2210,2210,2210,2210,0
20231122,183300,82952835,2210,2210,2210,2210,0
20231122,183200,82952835,2210,2210,2210,2210,0
20231122,183100,82952835,2210,2210,2210,2210,0
20231122,183000,82952835,2210,2210,2210,2210,0
20231122,182900,82952835,2210,2210,2210,2210,0
20231122,182800,82952835,2210,2210,2210,2210,0
20231122,182700,82952835,2210,2210,2210,2210,0
20231122,182600,82952835,2210,2210,2210,2210,100
20231122,182500,82952835,2210,2210,2210,2210,0
20231122,182400,82952835,2210,2210,2210,2210,0
20231122,182300,82952835,2210,2210,2210,2210,0
20231122,182200,82952835,2210,2210,2210,2210,0
20231122,182100,82952835,2210,2210,2210,2210,0
20231122,182000,82952835,2210,2210,2210,2210,0
20231122,181900,82952835,2210,2210,2210,2210,0
20231122,181800,82952835,2210,2210,2210,2210,0
20231122,181700,82952835,2210,2210,2210,2210,0
20231122,181600,82952835,2210,2210,2210,2210,0
20231122,181500,82952835,2210,2210,2210,2210,0
20231122,181400,82952835,2210,2210,2210,2210,0
20231122,181300,82952835,2210,2210,2210,2210,0
20231122,181200,82952835,2210,2210,2210,2210,0
20231122,181100,82952835,2210,2210,2210,2210,0
20231122,181000,82952835,2210,2210,2210,2210,0
20231122,180900,82952835,2210,2210,2210,2210,0
20231122,180800,82952835,2210,2210,2210,2210,0
20231122,180700,82952835,2210,2210,2210,2210,0
20231122,180600,82952835,2210,2210,2210,2210,0
20231122,180500,82952835,2210,2210,2210,2210,0
20231122,180400,82952835,2210,2210,2210,2210,0
20231122,180300,82952835,2210,2210,2210,2210,0
20231122,180200,82952835,2210,2210,2210,2210,0
20231122,180100,82952835,2210,2210,2210,2210,0
20231122,180000,82952835,2210,2210,2210,2210,0
20231122,175900,82952835,2210,2210,2210,2210,0
20231122,175800,82952835,2210,2210,2210,2210,0
20231122,175700,82952835,2210,2210,2210,2210,0
20231122,175600,82952835,2210,2210,2210,2210,100
20231122,175500,82952835,2210,2210,2210,2210,0
20231122,175400,82952835,2210,2210,2210,2210,0
20231122,175300,82952835,2210,2210,2210,2210,0
20231122,175200,82952835,2210,2210,2210,2210,0
20231122,175100,82952835,2210,2210,2210,2210,0
20231122,175000,82952835,2210,2210,2210,2210,0
20231122,174900,82952835,2210,2210,2210,2210,0
20231122,174800,82952835,2210,2210,2210,2210,0
20231122,174700,82952835,2210,2210,2210,2210,0
20231122,174600,82952835,2210,2210,2210,2210,0
20231122,174500,82952835,2210,2210,2210,2210,0
20231122,174400,82952835,2210,2210,2210,2210,0
20231122,174300,82952835,2210,2210,2210,2210,0
20231122,174200,82952835,2210,2210,2210,2210,0
20231122,174100,82952835,2210,2210,2210,2210,0
20231122,174000,82952835,2210,2210,2210,2210,0
20231122,173900,82952835,2210,2210,2210,2210,0
20231122,173800,82952835,2210,2210,2210,2210,0
20231122,173700,82952835,2210,2210,2210,2210,0
20231122,173600,82952835,2210,2210,2210,2210,0
20231122,173500,82952835,2210,2210,2210,2210,0
20231122,173400,82952835,2210,2210,2210,2210,0
20231122,173300,82952835,2210,2210,2210,2210,0
20231122,173200,82952835,2210,2210,2210,2210,0
20231122,173100,82952835,2210,2210,2210,2210,0
20231122,173000,82952835,2210,2210,2210,2210,0
20231122,172900,82952835,2210,2210,2210,2210,0
20231122,172800,82952835,2210,2210,2210,2210,0
20231122,172700,82952835,2210,2210,2210,2210,0
20231122,172600,82952835,2210,2210,2210,2210,100
20231122,172500,82952835,2210,2210,2210,2210,0
20231122,172400,82952835,2210,2210,2210,2210,0
20231122,172300,82952835,2210,2210,2210,2210,0
20231122,172200,82952835,2210,2210,2210,2210,0
20231122,172100,82952835,2210,2210,2210,2210,0
20231122,172000,82952835,2210,2210,2210,2210,0
20231122,171900,82952835,2210,2210,2210,2210,0
20231122,171800,82952835,2210,2210,2210,2210,0
20231122,171700,82952835,2210,2210,2210,2210,0
20231122,171600,82952835,2210,2210,2210,2210,0
20231122,171500,82952835,2210,2210,2210,2210,0
20231122,171400,82952835,2210,2210,2210,2210,0
20231122,171300,82952835,2210,2210,2210,2210,0
20231122,171200,82952835,2210,2210,2210,2210,0
20231122,171100,82952835,2210,2210,2210,2210,0
20231122,171000,82952835,2210,2210,2210,2210,0
20231122,170900,82952835,2210,2210,2210,2210,0
20231122,170800,82952835,2210,2210,2210,2210,0
20231122,170700,82952835,2210,2210,2210,2210,0
20231122,170600,82952835,2210,2210,2210,2210,0
20231122,170500,82952835,2210,2210,2210,2210,0
20231122,170400,82952835,2210,2210,2210,2210,0
20231122,170300,82952835,2210,2210,2210,2210,0
20231122,170200,82952835,2210,2210,2210,2210,0
20231122,170100,82952835,2210,2210,2210,2210,0
20231122,170000,82952835,2210,2210,2210,2210,0
20231122,165900,82952835,2210,2210,2210,2210,0
20231122,165800,82952835,2210,2210,2210,2210,0
20231122,165700,82952835,2210,2210,2210,2210,0
20231122,165600,82952835,2210,2210,2210,2210,100
20231122,165500,82952835,2210,2210,2210,2210,0
20231122,165400,82952835,2210,2210,2210,2210,0
20231122,165300,82952835,2210,2210,2210,2210,0
20231122,165200,82952835,2210,2210,2210,2210,0
20231122,165100,82952835,2210,2210,2210,2210,0
20231122,165000,82952835,2210,2210,2210,2210,0
20231122,164900,82952835,2210,2210,2210,2210,0
20231122,164800,82952835,2210,2210,2210,2210,0
20231122,164700,82952835,2210,2210,2210,2210,0
20231122,164600,82952835,2210,2210,2210,2210,0
20231122,164500,82952835,2210,2210,2210,2210,0
20231122,164400,82952835,2210,2210,2210,2210,0
20231122,164300,82952835,2210,2210,2210,2210,0
20231122,164200,82952835,2210,2210,2210,2210,0
20231122,164100,82952835,2210,2210,2210,2210,0
20231122,164000,82952835,2210,2210,2210,2210,0
20231122,163900,82952835,2210,2210,2210,2210,0
20231122,163800,82952835,2210,2210,2210,2210,0
20231122,163700,82952835,2210,2210,2210,2210,0
20231122,163600,82952835,2210,2210,2210,2210,0
20231122,163500,82952835,2210,2210,2210,2210,0
20231122,163400,82952835,2210,2210,2210,2210,0
20231122,163300,82952835,2210,2210,2210,2210,0
20231122,163200,82952835,2210,2210,2210,2210,0
20231122,163100,82952835,2210,2210,2210,2210,0
20231122,163000,82952835,2210,2210,2210,2210,0
20231122,162900,82952835,2210,2210,2210,2210,0
20231122,162800,82952835,2210,2210,2210,2210,0
20231122,162700,82952835,2210,2210,2210,2210,0
20231122,162600,82952835,2210,2210,2210,2210,100
20231122,162500,82952835,2210,2210,2210,2210,0
20231122,162400,82952835,2210,2210,2210,2210,0
20231122,162300,82952835,2210,2210,2210,2210,0
20231122,162200,82952835,2210,2210,2210,2210,0
20231122,162100,82952835,2210,2210,2210,2210,0
20231122,162000,82952835,2210,2210,2210,2210,0
20231122,161900,82952835,2210,2210,2210,2210,0
20231122,161800,82952835,2210,2210,2210,2210,0
20231122,161700,82952835,2210,2210,2210,2210,0
20231122,161600,82952835,2210,2210,2210,2210,0
20231122,161500,82952835,2210,2210,2210,2210,0
20231122,161400,82952835,2210,2210,2210,2210,0
20231122,161300,82952835,2210,2210,2210,2210,0
20231122,161200,82952835,2210,2210,2210,2210,0
20231122,161100,82952835,2210,2210,2210,2210,0
20231122,161000,82952835,2210,2210,2210,2210,0
20231122,160900,82952835,2210,2210,2210,2210,0
20231122,160800,82952835,2210,2210,2210,2210,0
20231122,160700,82952835,2210,2210,2210,2210,0
20231122,160600,82952835,2210,2210,2210,2210,0
20231122,160500,82952835,2210,2210,2210,2210,0
20231122,160400,82952835,2210,2210,2210,2210,0
20231122,160300,82952835,2210,2210,2210,2210,0
20231122,160200,82952835,2210,2210,2210,2210,0
20231122,160100,82952835,2210,2210,2210,2210,0
20231122,160000,82952835,2210,2210,2210,2210,0
20231122,155900,82952835,2210,2210,2210,2210,0
20231122,155800,82952835,2210,2210,2210,2210,0
20231122,155700,82952835,2210,2210,2210,2210,0
20231122,155600,82952835,2210,2210,2210,2210,100
20231122,155500,82952835,2210,2210,2210,2210,0
20231122,155400,82952835,2210,2210,2210,2210,0
20231122,155300,82952835,2210,2210,2210,2210,0
20231122,155200,82952835,2210,2210,2210,2210,0
20231122,155100,82952835,2210,2210,2210,2210,0
20231122,155000,82952835,2210,2210,2210,2210,0
20231122,154900,82952835,2210,2210,2210,2210,0
20231122,154800,82952835,2210,2210,2210,2210,0
20231122,154700,82952835,2210,2210,2210,2210,0
20231122,154600,82952835,2210,2210,2210,2210,0
20231122,154500,82952835,2210,2210,2210,2210,0
20231122,154400,82952835,2210,2210,2210,2210,0
20231122,154300,82952835,2210,2210,2210,2210,0
20231122,154200,82952835,2210,2210,2210,2210,0
20231122,154100,82952835,2210,2210,2210,2210,0
20231122,154000,82952835,2210,2210,2210,2210,0
20231122,153900,82952835,2210,2210,2210,2210,0
20231122,153800,82952835,2210,2210,2210,2210,0
20231122,153700,82952835,2210,2210,2210,2210,0
20231122,153600,82952835,2210,2210,2210,2210,0
20231122,153500,82952835,2210,2210,2210,2210,0
20231122,153400,82952835,2210,2210,2210,2210,0
20231122,153300,82952835,2210,2210,2210,2210,0
20231122,153200,82952835,2210,2210,2210,2210,0
20231122,153100,82952835,2210,2210,2210,2210,0
20231122,153000,82952835,2210,2210,2210,2210,100
20231122,152900,82731835,2210,2210,2210,2210,0
20231122,152800,82731835,2210,2210,2210,2210,0
20231122,152700,82731835,2210,2210,2210,2210,0
20231122,152600,82731835,2210,2210,2210,2210,0
20231122,152500,82731835,2210,2210,2210,2210,0
20231122,152400,82731835,2210,2210,2210,2210,0
20231122,152300,82731835,2210,2210,2210,2210,0
20231122,152200,82731835,2210,2210,2210,2210,0
20231122,152100,82731835,2210,2210,2210,2210,0
20231122,152000,82731835,2210,2210,2210,2210,0
20231122,151900,82731835,2210,2205,2210,2205,64
20231122,151800,82590710,2205,2205,2205,2205,0
20231122,151700,82590710,2205,2205,2205,2205,0
20231122,151600,82590710,2205,2205,2205,2205,1
20231122,151500,82588505,2190,2190,2190,2190,0
20231122,151400,82588505,2190,2195,2195,2190,1930
20231122,151300,78361705,2190,2200,2200,2190,280
20231122,151200,77746220,2200,2200,2200,2200,0
20231122,151100,77746220,2200,2205,2205,2200,120
20231122,151000,77481720,2205,2205,2205,2205,0
20231122,150900,77481720,2205,2205,2205,2205,0
20231122,150800,77481720,2205,2205,2205,2205,230
20231122,150700,76974570,2205,2205,2205,2205,0
20231122,150600,76974570,2205,2205,2205,2205,0
20231122,150500,76974570,2205,2205,2205,2205,20
20231122,150400,76930470,2205,2205,2205,2205,0
20231122,150300,76930470,2205,2200,2205,2200,496
20231122,150200,75838520,2205,2205,2205,2205,1
20231122,150100,75836315,2200,2205,2205,2200,30
20231122,150000,75770310,2200,2200,2200,2200,400
20231122,145900,74890310,2205,2205,2205,2205,0
20231122,145800,74890310,2205,2205,2205,2205,0
20231122,145700,74890310,2205,2205,2205,2205,0
20231122,145600,74890310,2205,2205,2205,2205,0
20231122,145500,74890310,2205,2205,2205,2205,0
20231122,145400,74890310,2205,2205,2205,2205,0
20231122,145300,74890310,2205,2200,2205,2200,51
20231122,145200,74778105,2200,2200,2200,2200,7
20231122,145100,74762705,2200,2200,2200,2200,0
20231122,145000,74762705,2200,2200,2200,2200,328
20231122,144900,74041105,2205,2205,2205,2205,1
20231122,144800,74038900,2200,2200,2200,2200,0
20231122,144700,74038900,2200,2200,2200,2200,141
20231122,144600,73728700,2205,2205,2205,2205,8
20231122,144500,73711060,2210,2210,2210,2210,1
20231122,144400,73708850,2205,2205,2205,2205,0
20231122,144300,73708850,2205,2205,2205,2205,0
20231122,144200,73708850,2205,2210,2210,2205,3
20231122,144100,73702230,2205,2205,2205,2205,0
20231122,144000,73702230,2205,2205,2205,2205,13
20231122,143900,73673565,2200,2200,2200,2200,330
20231122,143800,72947565,2200,2200,2200,2200,958
20231122,143700,70839965,2200,2200,2200,2200,1
20231122,143600,70837765,2200,2195,2200,2195,2000
20231122,143500,66446380,2195,2195,2195,2195,0
20231122,143400,66446380,2195,2195,2195,2195,0
20231122,143300,66446380,2195,2195,2195,2195,1
20231122,143200,66444185,2190,2190,2190,2190,40
20231122,143100,66356585,2195,2195,2195,2195,0
20231122,143000,66356585,2195,2195,2195,2195,37
20231122,142900,66275370,2195,2195,2195,2195,463
20231122,142800,65259085,2195,2195,2195,2195,0
20231122,142700,65259085,2195,2195,2195,2195,0
20231122,142600,65259085,2195,2190,2195,2190,175
20231122,142500,64875525,2190,2180,2190,2180,798
20231122,142400,63127915,2190,2190,2190,2190,800
20231122,142300,61375915,2190,2190,2190,2190,0
20231122,142200,61375915,2190,2190,2190,2190,0
20231122,142100,61375915,2190,2190,2190,2190,0
20231122,142000,61375915,2190,2190,2190,2190,0
20231122,141900,61375915,2190,2180,2190,2180,72
20231122,141800,61218945,2190,2185,2190,2185,763
20231122,141700,59549240,2185,2180,2185,2180,1002
20231122,141600,57359875,2185,2180,2185,2180,442
20231122,141500,56396310,2180,2180,2180,2180,1
20231122,141400,56394130,2180,2180,2180,2180,2
20231122,141300,56389770,2185,2185,2185,2185,0
20231122,141200,56389770,2185,2185,2185,2185,0
20231122,141100,56389770,2185,2185,2185,2185,0
20231122,141000,56389770,2185,2185,2185,2185,0
20231122,140900,56389770,2185,2185,2185,2185,0
20231122,140800,56389770,2185,2185,2185,2185,0
20231122,140700,56389770,2185,2185,2185,2185,0
20231122,140600,56389770,2185,2185,2185,2185,1
20231122,140500,56387585,2175,2175,2175,2175,700
20231122,140400,54865085,2175,2175,2175,2175,0
20231122,140300,54865085,2175,2175,2175,2175,13
20231122,140200,54836810,2175,2175,2175,2175,56
20231122,140100,54715010,2175,2175,2175,2175,0
20231122,140000,54715010,2175,2175,2175,2175,0
20231122,135900,54715010,2175,2175,2175,2175,0
20231122,135800,54715010,2175,2180,2180,2175,1931
20231122,135700,50513590,2185,2185,2185,2185,0
20231122,135600,50513590,2185,2180,2185,2180,2
20231122,135500,50509225,2185,2185,2185,2185,0
20231122,135400,50509225,2185,2180,2185,2180,2
20231122,135300,50504860,2175,2175,2175,2175,0
20231122,135200,50504860,2175,2175,2175,2175,0
20231122,135100,50504860,2175,2175,2175,2175,0
20231122,135000,50504860,2175,2175,2175,2175,300
20231122,134900,49852360,2185,2185,2185,2185,0
20231122,134800,49852360,2185,2185,2185,2185,0
20231122,134700,49852360,2185,2185,2185,2185,0
20231122,134600,49852360,2185,2185,2185,2185,0
20231122,134500,49852360,2185,2185,2185,2185,0
20231122,134400,49852360,2185,2185,2185,2185,0
20231122,134300,49852360,2185,2185,2185,2185,0
20231122,134200,49852360,2185,2185,2185,2185,0
20231122,134100,49852360,2185,2185,2185,2185,0
20231122,134000,49852360,2185,2185,2185,2185,6
20231122,133900,49839250,2185,2185,2185,2185,0
20231122,133800,49839250,2185,2185,2185,2185,0
20231122,133700,49839250,2185,2185,2185,2185,0
20231122,133600,49839250,2185,2180,2185,2180,278
20231122,133500,49232225,2180,2180,2180,2180,0
20231122,133400,49232225,2180,2180,2180,2180,0
20231122,133300,49232225,2180,2180,2180,2180,0
20231122,133200,49232225,2180,2180,2180,2180,0
20231122,133100,49232225,2180,2180,2180,2180,0
20231122,133000,49232225,2180,2180,2180,2180,0
20231122,132900,49232225,2180,2180,2180,2180,0
20231122,132800,49232225,2180,2180,2180,2180,0
20231122,132700,49232225,2180,2180,2180,2180,0
20231122,132600,49232225,2180,2180,2180,2180,0
20231122,132500,49232225,2180,2180,2180,2180,0
20231122,132400,49232225,2180,2180,2180,2180,0
20231122,132300,49232225,2180,2180,2180,2180,0
20231122,132200,49232225,2180,2180,2180,2180,0
20231122,132100,49232225,2180,2180,2180,2180,0
20231122,132000,49232225,2180,2180,2180,2180,1
20231122,131900,49230045,2185,2185,2185,2185,0
20231122,131800,49230045,2185,2185,2185,2185,0
20231122,131700,49230045,2185,2185,2185,2185,0
20231122,131600,49230045,2185,2185,2185,2185,0
20231122,131500,49230045,2185,2185,2185,2185,0
20231122,131400,49230045,2185,2185,2185,2185,0
20231122,131300,49230045,2185,2185,2185,2185,0
20231122,131200,49230045,2185,2185,2185,2185,0
20231122,131100,49230045,2185,2185,2185,2185,0
20231122,131000,49230045,2185,2185,2185,2185,0
20231122,130900,49230045,2185,2185,2185,2185,0
20231122,130800,49230045,2185,2185,2185,2185,0
20231122,130700,49230045,2185,2185,2185,2185,0
20231122,130600,49230045,2185,2185,2185,2185,0
20231122,130500,49230045,2185,2185,2185,2185,0
20231122,130400,49230045,2185,2185,2185,2185,0
20231122,130300,49230045,2185,2185,2185,2185,0
20231122,130200,49230045,2185,2185,2185,2185,0
20231122,130100,49230045,2185,2185,2185,2185,0
20231122,130000,49230045,2185,2185,2185,2185,0
20231122,125900,49230045,2185,2185,2185,2185,0
20231122,125800,49230045,2185,2185,2185,2185,0
20231122,125700,49230045,2185,2185,2185,2185,0
20231122,125600,49230045,2185,2185,2185,2185,0
20231122,125500,49230045,2185,2185,2185,2185,0
20231122,125400,49230045,2185,2185,2185,2185,0
20231122,125300,49230045,2185,2185,2185,2185,0
20231122,125200,49230045,2185,2185,2185,2185,0
20231122,125100,49230045,2185,2185,2185,2185,1
20231122,125000,49227860,2185,2185,2185,2185,0
20231122,124900,49227860,2185,2185,2185,2185,1
20231122,124800,49225675,2185,2185,2185,2185,0
20231122,124700,49225675,2185,2185,2185,2185,0
20231122,124600,49225675,2185,2185,2185,2185,0
20231122,124500,49225675,2185,2185,2185,2185,0
20231122,124400,49225675,2185,2185,2185,2185,0
20231122,124300,49225675,2185,2185,2185,2185,0
20231122,124200,49225675,2185,2185,2185,2185,0
20231122,124100,49225675,2185,2185,2185,2185,0
20231122,124000,49225675,2185,2185,2185,2185,1
20231122,123900,49223490,2175,2175,2175,2175,121
20231122,123800,48960315,2180,2180,2180,2180,0
20231122,123700,48960315,2180,2180,2180,2180,0
20231122,123600,48960315,2180,2180,2180,2180,0
20231122,123500,48960315,2180,2180,2180,2180,0
20231122,123400,48960315,2180,2180,2180,2180,0
20231122,123300,48960315,2180,2180,2180,2180,1
20231122,123200,48958135,2180,2180,2180,2180,0
20231122,123100,48958135,2180,2180,2180,2180,257
20231122,123000,48397875,2180,2180,2180,2180,0
20231122,122900,48397875,2180,2180,2180,2180,1
20231122,122800,48395695,2180,2180,2180,2180,0
20231122,122700,48395695,2180,2180,2180,2180,0
20231122,122600,48395695,2180,2180,2180,2180,0
20231122,122500,48395695,2180,2180,2180,2180,0
20231122,122400,48395695,2180,2180,2180,2180,0
20231122,122300,48395695,2180,2180,2180,2180,0
20231122,122200,48395695,2180,2180,2180,2180,0
20231122,122100,48395695,2180,2180,2180,2180,5
20231122,122000,48384795,2180,2180,2180,2180,0
20231122,121900,48384795,2180,2180,2180,2180,0
20231122,121800,48384795,2180,2180,2180,2180,0
20231122,121700,48384795,2180,2180,2180,2180,0
20231122,121600,48384795,2180,2180,2180,2180,0
20231122,121500,48384795,2180,2180,2180,2180,120
20231122,121400,48123195,2180,2180,2180,2180,0
20231122,121300,48123195,2180,2180,2180,2180,0
20231122,121200,48123195,2180,2180,2180,2180,0
20231122,121100,48123195,2180,2180,2180,2180,0
20231122,121000,48123195,2180,2180,2180,2180,0
20231122,120900,48123195,2180,2180,2180,2180,0
20231122,120800,48123195,2180,2180,2180,2180,0
20231122,120700,48123195,2180,2180,2180,2180,0
20231122,120600,48123195,2180,2180,2180,2180,0
20231122,120500,48123195,2180,2180,2180,2180,0
20231122,120400,48123195,2180,2180,2180,2180,1
20231122,120300,48121015,2175,2175,2175,2175,0
20231122,120200,48121015,2175,2175,2175,2175,0
20231122,120100,48121015,2175,2175,2175,2175,0
20231122,120000,48121015,2175,2175,2175,2175,0
20231122,115900,48121015,2175,2175,2175,2175,0
20231122,115800,48121015,2175,2175,2175,2175,0
20231122,115700,48121015,2175,2175,2175,2175,0
20231122,115600,48121015,2175,2175,2175,2175,500
20231122,115500,47033515,2175,2175,2175,2175,0
20231122,115400,47033515,2175,2175,2175,2175,0
20231122,115300,47033515,2175,2175,2175,2175,0
20231122,115200,47033515,2175,2175,2175,2175,3
20231122,115100,47026990,2180,2180,2180,2180,0
20231122,115000,47026990,2180,2180,2180,2180,0
20231122,114900,47026990,2180,2180,2180,2180,0
20231122,114800,47026990,2180,2180,2180,2180,0
20231122,114700,47026990,2180,2180,2180,2180,0
20231122,114600,47026990,2180,2180,2180,2180,0
20231122,114500,47026990,2180,2180,2180,2180,0
20231122,114400,47026990,2180,2180,2180,2180,0
20231122,114300,47026990,2180,2180,2180,2180,1
20231122,114200,47024810,2175,2175,2175,2175,0
20231122,114100,47024810,2175,2175,2175,2175,0
20231122,114000,47024810,2175,2175,2175,2175,70
20231122,113900,46872560,2180,2180,2180,2180,0
20231122,113800,46872560,2180,2180,2180,2180,0
20231122,113700,46872560,2180,2180,2180,2180,0
20231122,113600,46872560,2180,2180,2180,2180,0
20231122,113500,46872560,2180,2180,2180,2180,0
20231122,113400,46872560,2180,2180,2180,2180,0
20231122,113300,46872560,2180,2180,2180,2180,97
20231122,113200,46661100,2180,2180,2180,2180,10
20231122,113100,46639300,2175,2175,2175,2175,0
20231122,113000,46639300,2175,2175,2175,2175,0
20231122,112900,46639300,2175,2175,2175,2175,0
20231122,112800,46639300,2175,2175,2175,2175,0
20231122,112700,46639300,2175,2175,2175,2175,2008
20231122,112600,42271900,2180,2180,2180,2180,0
20231122,112500,42271900,2180,2180,2180,2180,0
20231122,112400,42271900,2180,2180,2180,2180,0
20231122,112300,42271900,2180,2180,2180,2180,0
20231122,112200,42271900,2180,2180,2180,2180,922
20231122,112100,40261940,2190,2190,2190,2190,0
20231122,112000,40261940,2190,2190,2190,2190,0
20231122,111900,40261940,2190,2190,2190,2190,0
20231122,111800,40261940,2190,2190,2190,2190,0
20231122,111700,40261940,2190,2190,2190,2190,0
20231122,111600,40261940,2190,2190,2190,2190,0
20231122,111500,40261940,2190,2190,2190,2190,0
20231122,111400,40261940,2190,2190,2190,2190,0
20231122,111300,40261940,2190,2190,2190,2190,0
20231122,111200,40261940,2190,2190,2190,2190,0
20231122,111100,40261940,2190,2190,2190,2190,0
20231122,111000,40261940,2190,2190,2190,2190,616
20231122,110900,38912900,2190,2190,2190,2190,0
20231122,110800,38912900,2190,2190,2190,2190,0
20231122,110700,38912900,2190,2190,2190,2190,0
20231122,110600,38912900,2190,2190,2190,2190,699
20231122,110500,37382090,2190,2190,2190,2190,1
20231122,110400,37379900,2185,2180,2185,2180,872
20231122,110300,35478440,2190,2190,2190,2190,0
20231122,110200,35478440,2190,2190,2190,2190,0
20231122,110100,35478440,2190,2190,2190,2190,0
20231122,110000,35478440,2190,2190,2190,2190,0
20231122,105900,35478440,2190,2190,2190,2190,0
20231122,105800,35478440,2190,2190,2190,2190,0
20231122,105700,35478440,2190,2190,2190,2190,0
20231122,105600,35478440,2190,2190,2190,2190,1
20231122,105500,35476250,2185,2185,2185,2185,0
20231122,105400,35476250,2185,2185,2185,2185,0
20231122,105300,35476250,2185,2185,2185,2185,40
20231122,105200,35388850,2190,2190,2190,2190,0
20231122,105100,35388850,2190,2190,2190,2190,0
20231122,105000,35388850,2190,2190,2190,2190,0
20231122,104900,35388850,2190,2190,2190,2190,400
20231122,104800,34512850,2190,2190,2190,2190,0
20231122,104700,34512850,2190,2190,2190,2190,0
20231122,104600,34512850,2190,2190,2190,2190,0
20231122,104500,34512850,2190,2190,2190,2190,0
20231122,104400,34512850,2190,2190,2190,2190,0
20231122,104300,34512850,2190,2190,2190,2190,0
20231122,104200,34512850,2190,2190,2190,2190,0
20231122,104100,34512850,2190,2190,2190,2190,0
20231122,104000,34512850,2190,2190,2190,2190,0
20231122,103900,34512850,2190,2190,2190,2190,1
20231122,103800,34510660,2180,2190,2190,2180,434
20231122,103700,33563380,2190,2190,2190,2190,0
20231122,103600,33563380,2190,2190,2190,2190,1
20231122,103500,33561190,2180,2180,2180,2180,0
20231122,103400,33561190,2180,2190,2190,2180,216
20231122,103300,33088250,2190,2190,2190,2190,0
20231122,103200,33088250,2190,2190,2190,2190,0
20231122,103100,33088250,2190,2190,2190,2190,0
20231122,103000,33088250,2190,2185,2190,2185,272
20231122,102900,32493430,2185,2185,2185,2185,0
20231122,102800,32493430,2185,2185,2185,2185,600
20231122,102700,31182430,2185,2185,2185,2185,0
20231122,102600,31182430,2185,2185,2185,2185,200
20231122,102500,30745430,2180,2180,2180,2180,20
20231122,102400,30701830,2180,2180,2180,2180,0
20231122,102300,30701830,2180,2180,2180,2180,0
20231122,102200,30701830,2180,2180,2180,2180,0
20231122,102100,30701830,2180,2180,2180,2180,577
20231122,102000,29443970,2180,2180,2180,2180,92
20231122,101900,29243410,2185,2185,2185,2185,295
20231122,101800,28598835,2200,2170,2200,2170,3500
20231122,101700,20933870,2170,2170,2170,2170,0
20231122,101600,20933870,2170,2170,2170,2170,0
20231122,101500,20933870,2170,2170,2170,2170,0
20231122,101400,20933870,2170,2170,2170,2170,1
20231122,101300,20931700,2165,2165,2165,2165,0
20231122,101200,20931700,2165,2165,2165,2165,0
20231122,101100,20931700,2165,2165,2165,2165,0
20231122,101000,20931700,2165,2165,2165,2165,0
20231122,100900,20931700,2165,2165,2165,2165,2
20231122,100800,20927370,2165,2165,2165,2165,0
20231122,100700,20927370,2165,2165,2165,2165,1
20231122,100600,20925205,2170,2170,2170,2170,0
20231122,100500,20925205,2170,2170,2170,2170,38
20231122,100400,20842745,2170,2180,2180,2170,55
20231122,100300,20723385,2180,2180,2180,2180,0
20231122,100200,20723385,2180,2180,2180,2180,4
20231122,100100,20714665,2170,2170,2170,2170,0
20231122,100000,20714665,2170,2170,2170,2170,0
20231122,095900,20714665,2170,2170,2170,2170,0
20231122,095800,20714665,2170,2170,2170,2170,49
20231122,095700,20608335,2170,2170,2170,2170,0
20231122,095600,20608335,2170,2170,2170,2170,629
20231122,095500,19243405,2165,2165,2165,2165,508
20231122,095400,18143585,2160,2160,2160,2160,0
20231122,095300,18143585,2160,2160,2160,2160,0
20231122,095200,18143585,2160,2160,2160,2160,0
20231122,095100,18143585,2160,2160,2160,2160,0
20231122,095000,18143585,2160,2160,2160,2160,0
20231122,094900,18143585,2160,2160,2160,2160,170
20231122,094800,17776385,2160,2160,2160,2160,0
20231122,094700,17776385,2160,2160,2160,2160,50
20231122,094600,17668385,2160,2160,2160,2160,140
20231122,094500,17365985,2165,2165,2165,2165,450
20231122,094400,16391735,2165,2165,2165,2165,0
20231122,094300,16391735,2165,2165,2165,2165,0
20231122,094200,16391735,2165,2165,2165,2165,24
20231122,094100,16339775,2165,2165,2165,2165,0
20231122,094000,16339775,2165,2165,2165,2165,0
20231122,093900,16339775,2165,2165,2165,2165,0
20231122,093800,16339775,2165,2165,2165,2165,0
20231122,093700,16339775,2165,2160,2165,2160,277
20231122,093600,15740355,2165,2165,2165,2165,2
20231122,093500,15736025,2165,2165,2165,2165,0
20231122,093400,15736025,2165,2165,2165,2165,0
20231122,093300,15736025,2165,2165,2165,2165,18
20231122,093200,15697055,2165,2165,2165,2165,0
20231122,093100,15697055,2165,2165,2165,2165,360
20231122,093000,14917655,2165,2165,2165,2165,269
20231122,092900,14335270,2165,2165,2165,2165,0
20231122,092800,14335270,2165,2165,2165,2165,60
20231122,092700,14205370,2165,2165,2165,2165,0
20231122,092600,14205370,2165,2165,2165,2165,0
20231122,092500,14205370,2165,2165,2165,2165,0
20231122,092400,14205370,2165,2165,2165,2165,0
20231122,092300,14205370,2165,2165,2165,2165,0
20231122,092200,14205370,2165,2165,2165,2165,546
20231122,092100,13023280,2160,2160,2160,2160,0
20231122,092000,13023280,2160,2160,2160,2160,0
20231122,091900,13023280,2160,2160,2160,2160,0
20231122,091800,13023280,2160,2160,2160,2160,0
20231122,091700,13023280,2160,2160,2160,2160,0
20231122,091600,13023280,2160,2160,2160,2160,200
20231122,091500,12591280,2165,2165,2165,2165,21
20231122,091400,12545815,2165,2165,2165,2165,0
20231122,091300,12545815,2165,2165,2165,2165,0
20231122,091200,12545815,2165,2160,2165,2150,2256
20231122,091100,7692785,2160,2160,2160,2160,0
20231122,091000,7692785,2160,2160,2160,2160,0
20231122,090900,7692785,2160,2170,2170,2160,125
20231122,090800,7421785,2170,2165,2170,2165,2
20231122,090700,7417450,2170,2165,2170,2165,181
20231122,090600,7025570,2170,2170,2170,2170,159
20231122,090500,6680540,2170,2170,2170,2170,1090
20231122,090400,4315240,2160,2160,2160,2160,18
20231122,090300,4276360,2150,2150,2150,2150,0
20231122,090200,4276360,2150,2160,2160,2150,877
20231122,090100,2386000,2185,2185,2185,2185,0
20231122,090000,2386000,2185,2215,2215,2185,1078