KissMeData/418210/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,210200,11127060,2185,2185,2185,2185,21
20231122,210100,11127060,2185,2185,2185,2185,0
20231122,210000,11127060,2185,2185,2185,2185,0
20231122,205900,11127060,2185,2185,2185,2185,0
20231122,205800,11127060,2185,2185,2185,2185,0
20231122,205700,11127060,2185,2185,2185,2185,0
20231122,205600,11127060,2185,2185,2185,2185,0
20231122,205500,11127060,2185,2185,2185,2185,0
20231122,205400,11127060,2185,2185,2185,2185,0
20231122,205300,11127060,2185,2185,2185,2185,0
20231122,205200,11127060,2185,2185,2185,2185,0
20231122,205100,11127060,2185,2185,2185,2185,0
20231122,205000,11127060,2185,2185,2185,2185,0
20231122,204900,11127060,2185,2185,2185,2185,0
20231122,204800,11127060,2185,2185,2185,2185,0
20231122,204700,11127060,2185,2185,2185,2185,0
20231122,204600,11127060,2185,2185,2185,2185,0
20231122,204500,11127060,2185,2185,2185,2185,0
20231122,204400,11127060,2185,2185,2185,2185,0
20231122,204300,11127060,2185,2185,2185,2185,0
20231122,204200,11127060,2185,2185,2185,2185,0
20231122,204100,11127060,2185,2185,2185,2185,0
20231122,204000,11127060,2185,2185,2185,2185,0
20231122,203900,11127060,2185,2185,2185,2185,0
20231122,203800,11127060,2185,2185,2185,2185,0
20231122,203700,11127060,2185,2185,2185,2185,0
20231122,203600,11127060,2185,2185,2185,2185,0
20231122,203500,11127060,2185,2185,2185,2185,0
20231122,203400,11127060,2185,2185,2185,2185,0
20231122,203300,11127060,2185,2185,2185,2185,0
20231122,203200,11127060,2185,2185,2185,2185,21
20231122,203100,11127060,2185,2185,2185,2185,0
20231122,203000,11127060,2185,2185,2185,2185,0
20231122,202900,11127060,2185,2185,2185,2185,0
20231122,202800,11127060,2185,2185,2185,2185,0
20231122,202700,11127060,2185,2185,2185,2185,0
20231122,202600,11127060,2185,2185,2185,2185,0
20231122,202500,11127060,2185,2185,2185,2185,0
20231122,202400,11127060,2185,2185,2185,2185,0
20231122,202300,11127060,2185,2185,2185,2185,0
20231122,202200,11127060,2185,2185,2185,2185,0
20231122,202100,11127060,2185,2185,2185,2185,0
20231122,202000,11127060,2185,2185,2185,2185,0
20231122,201900,11127060,2185,2185,2185,2185,0
20231122,201800,11127060,2185,2185,2185,2185,0
20231122,201700,11127060,2185,2185,2185,2185,0
20231122,201600,11127060,2185,2185,2185,2185,0
20231122,201500,11127060,2185,2185,2185,2185,0
20231122,201400,11127060,2185,2185,2185,2185,0
20231122,201300,11127060,2185,2185,2185,2185,0
20231122,201200,11127060,2185,2185,2185,2185,0
20231122,201100,11127060,2185,2185,2185,2185,0
20231122,201000,11127060,2185,2185,2185,2185,0
20231122,200900,11127060,2185,2185,2185,2185,0
20231122,200800,11127060,2185,2185,2185,2185,0
20231122,200700,11127060,2185,2185,2185,2185,0
20231122,200600,11127060,2185,2185,2185,2185,0
20231122,200500,11127060,2185,2185,2185,2185,0
20231122,200400,11127060,2185,2185,2185,2185,0
20231122,200300,11127060,2185,2185,2185,2185,0
20231122,200200,11127060,2185,2185,2185,2185,21
20231122,200100,11127060,2185,2185,2185,2185,0
20231122,200000,11127060,2185,2185,2185,2185,0
20231122,195900,11127060,2185,2185,2185,2185,0
20231122,195800,11127060,2185,2185,2185,2185,0
20231122,195700,11127060,2185,2185,2185,2185,0
20231122,195600,11127060,2185,2185,2185,2185,0
20231122,195500,11127060,2185,2185,2185,2185,0
20231122,195400,11127060,2185,2185,2185,2185,0
20231122,195300,11127060,2185,2185,2185,2185,0
20231122,195200,11127060,2185,2185,2185,2185,0
20231122,195100,11127060,2185,2185,2185,2185,0
20231122,195000,11127060,2185,2185,2185,2185,0
20231122,194900,11127060,2185,2185,2185,2185,0
20231122,194800,11127060,2185,2185,2185,2185,0
20231122,194700,11127060,2185,2185,2185,2185,0
20231122,194600,11127060,2185,2185,2185,2185,0
20231122,194500,11127060,2185,2185,2185,2185,0
20231122,194400,11127060,2185,2185,2185,2185,0
20231122,194300,11127060,2185,2185,2185,2185,0
20231122,194200,11127060,2185,2185,2185,2185,0
20231122,194100,11127060,2185,2185,2185,2185,0
20231122,194000,11127060,2185,2185,2185,2185,0
20231122,193900,11127060,2185,2185,2185,2185,0
20231122,193800,11127060,2185,2185,2185,2185,0
20231122,193700,11127060,2185,2185,2185,2185,0
20231122,193600,11127060,2185,2185,2185,2185,0
20231122,193500,11127060,2185,2185,2185,2185,0
20231122,193400,11127060,2185,2185,2185,2185,0
20231122,193300,11127060,2185,2185,2185,2185,0
20231122,193200,11127060,2185,2185,2185,2185,21
20231122,193100,11127060,2185,2185,2185,2185,0
20231122,193000,11127060,2185,2185,2185,2185,0
20231122,192900,11127060,2185,2185,2185,2185,0
20231122,192800,11127060,2185,2185,2185,2185,0
20231122,192700,11127060,2185,2185,2185,2185,0
20231122,192600,11127060,2185,2185,2185,2185,0
20231122,192500,11127060,2185,2185,2185,2185,0
20231122,192400,11127060,2185,2185,2185,2185,0
20231122,192300,11127060,2185,2185,2185,2185,0
20231122,192200,11127060,2185,2185,2185,2185,0
20231122,192100,11127060,2185,2185,2185,2185,0
20231122,192000,11127060,2185,2185,2185,2185,0
20231122,191900,11127060,2185,2185,2185,2185,0
20231122,191800,11127060,2185,2185,2185,2185,0
20231122,191700,11127060,2185,2185,2185,2185,0
20231122,191600,11127060,2185,2185,2185,2185,0
20231122,191500,11127060,2185,2185,2185,2185,0
20231122,191400,11127060,2185,2185,2185,2185,0
20231122,191300,11127060,2185,2185,2185,2185,0
20231122,191200,11127060,2185,2185,2185,2185,0
20231122,191100,11127060,2185,2185,2185,2185,0
20231122,191000,11127060,2185,2185,2185,2185,0
20231122,190900,11127060,2185,2185,2185,2185,0
20231122,190800,11127060,2185,2185,2185,2185,0
20231122,190700,11127060,2185,2185,2185,2185,0
20231122,190600,11127060,2185,2185,2185,2185,0
20231122,190500,11127060,2185,2185,2185,2185,0
20231122,190400,11127060,2185,2185,2185,2185,0
20231122,190300,11127060,2185,2185,2185,2185,0
20231122,190200,11127060,2185,2185,2185,2185,21
20231122,190100,11127060,2185,2185,2185,2185,0
20231122,190000,11127060,2185,2185,2185,2185,0
20231122,185900,11127060,2185,2185,2185,2185,0
20231122,185800,11127060,2185,2185,2185,2185,0
20231122,185700,11127060,2185,2185,2185,2185,0
20231122,185600,11127060,2185,2185,2185,2185,0
20231122,185500,11127060,2185,2185,2185,2185,0
20231122,185400,11127060,2185,2185,2185,2185,0
20231122,185300,11127060,2185,2185,2185,2185,0
20231122,185200,11127060,2185,2185,2185,2185,0
20231122,185100,11127060,2185,2185,2185,2185,0
20231122,185000,11127060,2185,2185,2185,2185,0
20231122,184900,11127060,2185,2185,2185,2185,0
20231122,184800,11127060,2185,2185,2185,2185,0
20231122,184700,11127060,2185,2185,2185,2185,0
20231122,184600,11127060,2185,2185,2185,2185,0
20231122,184500,11127060,2185,2185,2185,2185,0
20231122,184400,11127060,2185,2185,2185,2185,0
20231122,184300,11127060,2185,2185,2185,2185,0
20231122,184200,11127060,2185,2185,2185,2185,0
20231122,184100,11127060,2185,2185,2185,2185,0
20231122,184000,11127060,2185,2185,2185,2185,0
20231122,183900,11127060,2185,2185,2185,2185,0
20231122,183800,11127060,2185,2185,2185,2185,0
20231122,183700,11127060,2185,2185,2185,2185,0
20231122,183600,11127060,2185,2185,2185,2185,0
20231122,183500,11127060,2185,2185,2185,2185,0
20231122,183400,11127060,2185,2185,2185,2185,0
20231122,183300,11127060,2185,2185,2185,2185,0
20231122,183200,11127060,2185,2185,2185,2185,21
20231122,183100,11127060,2185,2185,2185,2185,0
20231122,183000,11127060,2185,2185,2185,2185,0
20231122,182900,11127060,2185,2185,2185,2185,0
20231122,182800,11127060,2185,2185,2185,2185,0
20231122,182700,11127060,2185,2185,2185,2185,0
20231122,182600,11127060,2185,2185,2185,2185,0
20231122,182500,11127060,2185,2185,2185,2185,0
20231122,182400,11127060,2185,2185,2185,2185,0
20231122,182300,11127060,2185,2185,2185,2185,0
20231122,182200,11127060,2185,2185,2185,2185,0
20231122,182100,11127060,2185,2185,2185,2185,0
20231122,182000,11127060,2185,2185,2185,2185,0
20231122,181900,11127060,2185,2185,2185,2185,0
20231122,181800,11127060,2185,2185,2185,2185,0
20231122,181700,11127060,2185,2185,2185,2185,0
20231122,181600,11127060,2185,2185,2185,2185,0
20231122,181500,11127060,2185,2185,2185,2185,0
20231122,181400,11127060,2185,2185,2185,2185,0
20231122,181300,11127060,2185,2185,2185,2185,0
20231122,181200,11127060,2185,2185,2185,2185,0
20231122,181100,11127060,2185,2185,2185,2185,0
20231122,181000,11127060,2185,2185,2185,2185,0
20231122,180900,11127060,2185,2185,2185,2185,0
20231122,180800,11127060,2185,2185,2185,2185,0
20231122,180700,11127060,2185,2185,2185,2185,0
20231122,180600,11127060,2185,2185,2185,2185,0
20231122,180500,11127060,2185,2185,2185,2185,0
20231122,180400,11127060,2185,2185,2185,2185,0
20231122,180300,11127060,2185,2185,2185,2185,0
20231122,180200,11127060,2185,2185,2185,2185,21
20231122,180100,11127060,2185,2185,2185,2185,0
20231122,180000,11127060,2185,2185,2185,2185,0
20231122,175900,11127060,2185,2185,2185,2185,0
20231122,175800,11127060,2185,2185,2185,2185,0
20231122,175700,11127060,2185,2185,2185,2185,0
20231122,175600,11127060,2185,2185,2185,2185,0
20231122,175500,11127060,2185,2185,2185,2185,0
20231122,175400,11127060,2185,2185,2185,2185,0
20231122,175300,11127060,2185,2185,2185,2185,0
20231122,175200,11127060,2185,2185,2185,2185,0
20231122,175100,11127060,2185,2185,2185,2185,0
20231122,175000,11127060,2185,2185,2185,2185,0
20231122,174900,11127060,2185,2185,2185,2185,0
20231122,174800,11127060,2185,2185,2185,2185,0
20231122,174700,11127060,2185,2185,2185,2185,0
20231122,174600,11127060,2185,2185,2185,2185,0
20231122,174500,11127060,2185,2185,2185,2185,0
20231122,174400,11127060,2185,2185,2185,2185,0
20231122,174300,11127060,2185,2185,2185,2185,0
20231122,174200,11127060,2185,2185,2185,2185,0
20231122,174100,11127060,2185,2185,2185,2185,0
20231122,174000,11127060,2185,2185,2185,2185,0
20231122,173900,11127060,2185,2185,2185,2185,0
20231122,173800,11127060,2185,2185,2185,2185,0
20231122,173700,11127060,2185,2185,2185,2185,0
20231122,173600,11127060,2185,2185,2185,2185,0
20231122,173500,11127060,2185,2185,2185,2185,0
20231122,173400,11127060,2185,2185,2185,2185,0
20231122,173300,11127060,2185,2185,2185,2185,0
20231122,173200,11127060,2185,2185,2185,2185,21
20231122,173100,11127060,2185,2185,2185,2185,0
20231122,173000,11127060,2185,2185,2185,2185,0
20231122,172900,11127060,2185,2185,2185,2185,0
20231122,172800,11127060,2185,2185,2185,2185,0
20231122,172700,11127060,2185,2185,2185,2185,0
20231122,172600,11127060,2185,2185,2185,2185,0
20231122,172500,11127060,2185,2185,2185,2185,0
20231122,172400,11127060,2185,2185,2185,2185,0
20231122,172300,11127060,2185,2185,2185,2185,0
20231122,172200,11127060,2185,2185,2185,2185,0
20231122,172100,11127060,2185,2185,2185,2185,0
20231122,172000,11127060,2185,2185,2185,2185,0
20231122,171900,11127060,2185,2185,2185,2185,0
20231122,171800,11127060,2185,2185,2185,2185,0
20231122,171700,11127060,2185,2185,2185,2185,0
20231122,171600,11127060,2185,2185,2185,2185,0
20231122,171500,11127060,2185,2185,2185,2185,0
20231122,171400,11127060,2185,2185,2185,2185,0
20231122,171300,11127060,2185,2185,2185,2185,0
20231122,171200,11127060,2185,2185,2185,2185,0
20231122,171100,11127060,2185,2185,2185,2185,0
20231122,171000,11127060,2185,2185,2185,2185,0
20231122,170900,11127060,2185,2185,2185,2185,0
20231122,170800,11127060,2185,2185,2185,2185,0
20231122,170700,11127060,2185,2185,2185,2185,0
20231122,170600,11127060,2185,2185,2185,2185,0
20231122,170500,11127060,2185,2185,2185,2185,0
20231122,170400,11127060,2185,2185,2185,2185,0
20231122,170300,11127060,2185,2185,2185,2185,0
20231122,170200,11127060,2185,2185,2185,2185,21
20231122,170100,11127060,2185,2185,2185,2185,0
20231122,170000,11127060,2185,2185,2185,2185,0
20231122,165900,11127060,2185,2185,2185,2185,0
20231122,165800,11127060,2185,2185,2185,2185,0
20231122,165700,11127060,2185,2185,2185,2185,0
20231122,165600,11127060,2185,2185,2185,2185,0
20231122,165500,11127060,2185,2185,2185,2185,0
20231122,165400,11127060,2185,2185,2185,2185,0
20231122,165300,11127060,2185,2185,2185,2185,0
20231122,165200,11127060,2185,2185,2185,2185,0
20231122,165100,11127060,2185,2185,2185,2185,0
20231122,165000,11127060,2185,2185,2185,2185,0
20231122,164900,11127060,2185,2185,2185,2185,0
20231122,164800,11127060,2185,2185,2185,2185,0
20231122,164700,11127060,2185,2185,2185,2185,0
20231122,164600,11127060,2185,2185,2185,2185,0
20231122,164500,11127060,2185,2185,2185,2185,0
20231122,164400,11127060,2185,2185,2185,2185,0
20231122,164300,11127060,2185,2185,2185,2185,0
20231122,164200,11127060,2185,2185,2185,2185,0
20231122,164100,11127060,2185,2185,2185,2185,0
20231122,164000,11127060,2185,2185,2185,2185,0
20231122,163900,11127060,2185,2185,2185,2185,0
20231122,163800,11127060,2185,2185,2185,2185,0
20231122,163700,11127060,2185,2185,2185,2185,0
20231122,163600,11127060,2185,2185,2185,2185,0
20231122,163500,11127060,2185,2185,2185,2185,0
20231122,163400,11127060,2185,2185,2185,2185,0
20231122,163300,11127060,2185,2185,2185,2185,0
20231122,163200,11127060,2185,2185,2185,2185,21
20231122,163100,11127060,2185,2185,2185,2185,0
20231122,163000,11127060,2185,2185,2185,2185,0
20231122,162900,11127060,2185,2185,2185,2185,0
20231122,162800,11127060,2185,2185,2185,2185,0
20231122,162700,11127060,2185,2185,2185,2185,0
20231122,162600,11127060,2185,2185,2185,2185,0
20231122,162500,11127060,2185,2185,2185,2185,0
20231122,162400,11127060,2185,2185,2185,2185,0
20231122,162300,11127060,2185,2185,2185,2185,0
20231122,162200,11127060,2185,2185,2185,2185,0
20231122,162100,11127060,2185,2185,2185,2185,0
20231122,162000,11127060,2185,2185,2185,2185,0
20231122,161900,11127060,2185,2185,2185,2185,0
20231122,161800,11127060,2185,2185,2185,2185,0
20231122,161700,11127060,2185,2185,2185,2185,0
20231122,161600,11127060,2185,2185,2185,2185,0
20231122,161500,11127060,2185,2185,2185,2185,0
20231122,161400,11127060,2185,2185,2185,2185,0
20231122,161300,11127060,2185,2185,2185,2185,0
20231122,161200,11127060,2185,2185,2185,2185,0
20231122,161100,11127060,2185,2185,2185,2185,0
20231122,161000,11127060,2185,2185,2185,2185,0
20231122,160900,11127060,2185,2185,2185,2185,0
20231122,160800,11127060,2185,2185,2185,2185,0
20231122,160700,11127060,2185,2185,2185,2185,0
20231122,160600,11127060,2185,2185,2185,2185,0
20231122,160500,11127060,2185,2185,2185,2185,0
20231122,160400,11127060,2185,2185,2185,2185,0
20231122,160300,11127060,2185,2185,2185,2185,0
20231122,160200,11127060,2185,2185,2185,2185,21
20231122,160100,11127060,2185,2185,2185,2185,0
20231122,160000,11127060,2185,2185,2185,2185,0
20231122,155900,11127060,2185,2185,2185,2185,0
20231122,155800,11127060,2185,2185,2185,2185,0
20231122,155700,11127060,2185,2185,2185,2185,0
20231122,155600,11127060,2185,2185,2185,2185,0
20231122,155500,11127060,2185,2185,2185,2185,0
20231122,155400,11127060,2185,2185,2185,2185,0
20231122,155300,11127060,2185,2185,2185,2185,0
20231122,155200,11127060,2185,2185,2185,2185,0
20231122,155100,11127060,2185,2185,2185,2185,0
20231122,155000,11127060,2185,2185,2185,2185,0
20231122,154900,11127060,2185,2185,2185,2185,0
20231122,154800,11127060,2185,2185,2185,2185,0
20231122,154700,11127060,2185,2185,2185,2185,0
20231122,154600,11127060,2185,2185,2185,2185,0
20231122,154500,11127060,2185,2185,2185,2185,0
20231122,154400,11127060,2185,2185,2185,2185,0
20231122,154300,11127060,2185,2185,2185,2185,0
20231122,154200,11127060,2185,2185,2185,2185,0
20231122,154100,11127060,2185,2185,2185,2185,0
20231122,154000,11127060,2185,2185,2185,2185,0
20231122,153900,11127060,2185,2185,2185,2185,0
20231122,153800,11127060,2185,2185,2185,2185,0
20231122,153700,11127060,2185,2185,2185,2185,0
20231122,153600,11127060,2185,2185,2185,2185,0
20231122,153500,11127060,2185,2185,2185,2185,0
20231122,153400,11127060,2185,2185,2185,2185,0
20231122,153300,11127060,2185,2185,2185,2185,0
20231122,153200,11127060,2185,2185,2185,2185,21
20231122,153100,11127060,2185,2185,2185,2185,0
20231122,153000,11127060,2185,2185,2185,2185,21
20231122,152900,11081175,2185,2185,2185,2185,0
20231122,152800,11081175,2185,2185,2185,2185,0
20231122,152700,11081175,2185,2185,2185,2185,0
20231122,152600,11081175,2185,2185,2185,2185,0
20231122,152500,11081175,2185,2185,2185,2185,0
20231122,152400,11081175,2185,2185,2185,2185,0
20231122,152300,11081175,2185,2185,2185,2185,0
20231122,152200,11081175,2185,2185,2185,2185,0
20231122,152100,11081175,2185,2185,2185,2185,0
20231122,152000,11081175,2185,2185,2185,2185,0
20231122,151900,11081175,2185,2185,2185,2185,0
20231122,151800,11081175,2185,2185,2185,2185,0
20231122,151700,11081175,2185,2185,2185,2185,0
20231122,151600,11081175,2185,2185,2185,2185,0
20231122,151500,11081175,2185,2185,2185,2185,0
20231122,151400,11081175,2185,2185,2185,2185,0
20231122,151300,11081175,2185,2185,2185,2185,0
20231122,151200,11081175,2185,2185,2185,2185,0
20231122,151100,11081175,2185,2185,2185,2185,0
20231122,151000,11081175,2185,2185,2185,2185,0
20231122,150900,11081175,2185,2185,2185,2185,0
20231122,150800,11081175,2185,2185,2185,2185,0
20231122,150700,11081175,2185,2185,2185,2185,1
20231122,150600,11078990,2170,2170,2170,2170,9
20231122,150500,11059460,2170,2170,2170,2170,0
20231122,150400,11059460,2170,2170,2170,2170,0
20231122,150300,11059460,2170,2170,2170,2170,0
20231122,150200,11059460,2170,2170,2170,2170,0
20231122,150100,11059460,2170,2170,2170,2170,0
20231122,150000,11059460,2170,2170,2170,2170,0
20231122,145900,11059460,2170,2170,2170,2170,0
20231122,145800,11059460,2170,2170,2170,2170,0
20231122,145700,11059460,2170,2170,2170,2170,0
20231122,145600,11059460,2170,2170,2170,2170,0
20231122,145500,11059460,2170,2170,2170,2170,0
20231122,145400,11059460,2170,2170,2170,2170,0
20231122,145300,11059460,2170,2170,2170,2170,0
20231122,145200,11059460,2170,2170,2170,2170,590
20231122,145100,9779160,2170,2170,2170,2170,0
20231122,145000,9779160,2170,2170,2170,2170,0
20231122,144900,9779160,2170,2170,2170,2170,0
20231122,144800,9779160,2170,2170,2170,2170,0
20231122,144700,9779160,2170,2170,2170,2170,0
20231122,144600,9779160,2170,2170,2170,2170,0
20231122,144500,9779160,2170,2170,2170,2170,0
20231122,144400,9779160,2170,2170,2170,2170,0
20231122,144300,9779160,2170,2170,2170,2170,0
20231122,144200,9779160,2170,2170,2170,2170,0
20231122,144100,9779160,2170,2170,2170,2170,0
20231122,144000,9779160,2170,2170,2170,2170,0
20231122,143900,9779160,2170,2170,2170,2170,0
20231122,143800,9779160,2170,2170,2170,2170,0
20231122,143700,9779160,2170,2170,2170,2170,0
20231122,143600,9779160,2170,2170,2170,2170,0
20231122,143500,9779160,2170,2170,2170,2170,0
20231122,143400,9779160,2170,2170,2170,2170,0
20231122,143300,9779160,2170,2170,2170,2170,0
20231122,143200,9779160,2170,2170,2170,2170,0
20231122,143100,9779160,2170,2170,2170,2170,0
20231122,143000,9779160,2170,2170,2170,2170,0
20231122,142900,9779160,2170,2170,2170,2170,0
20231122,142800,9779160,2170,2170,2170,2170,0
20231122,142700,9779160,2170,2170,2170,2170,0
20231122,142600,9779160,2170,2170,2170,2170,0
20231122,142500,9779160,2170,2170,2170,2170,0
20231122,142400,9779160,2170,2170,2170,2170,0
20231122,142300,9779160,2170,2170,2170,2170,0
20231122,142200,9779160,2170,2170,2170,2170,0
20231122,142100,9779160,2170,2170,2170,2170,0
20231122,142000,9779160,2170,2170,2170,2170,0
20231122,141900,9779160,2170,2170,2170,2170,0
20231122,141800,9779160,2170,2170,2170,2170,0
20231122,141700,9779160,2170,2170,2170,2170,0
20231122,141600,9779160,2170,2170,2170,2170,0
20231122,141500,9779160,2170,2170,2170,2170,0
20231122,141400,9779160,2170,2170,2170,2170,0
20231122,141300,9779160,2170,2170,2170,2170,0
20231122,141200,9779160,2170,2170,2170,2170,0
20231122,141100,9779160,2170,2170,2170,2170,0
20231122,141000,9779160,2170,2170,2170,2170,0
20231122,140900,9779160,2170,2170,2170,2170,0
20231122,140800,9779160,2170,2170,2170,2170,0
20231122,140700,9779160,2170,2170,2170,2170,0
20231122,140600,9779160,2170,2170,2170,2170,0
20231122,140500,9779160,2170,2170,2170,2170,0
20231122,140400,9779160,2170,2170,2170,2170,0
20231122,140300,9779160,2170,2170,2170,2170,0
20231122,140200,9779160,2170,2170,2170,2170,0
20231122,140100,9779160,2170,2170,2170,2170,0
20231122,140000,9779160,2170,2170,2170,2170,0
20231122,135900,9779160,2170,2170,2170,2170,0
20231122,135800,9779160,2170,2170,2170,2170,0
20231122,135700,9779160,2170,2170,2170,2170,0
20231122,135600,9779160,2170,2170,2170,2170,0
20231122,135500,9779160,2170,2170,2170,2170,0
20231122,135400,9779160,2170,2170,2170,2170,0
20231122,135300,9779160,2170,2170,2170,2170,0
20231122,135200,9779160,2170,2170,2170,2170,0
20231122,135100,9779160,2170,2170,2170,2170,0
20231122,135000,9779160,2170,2170,2170,2170,0
20231122,134900,9779160,2170,2170,2170,2170,0
20231122,134800,9779160,2170,2170,2170,2170,0
20231122,134700,9779160,2170,2170,2170,2170,0
20231122,134600,9779160,2170,2170,2170,2170,0
20231122,134500,9779160,2170,2170,2170,2170,0
20231122,134400,9779160,2170,2170,2170,2170,0
20231122,134300,9779160,2170,2170,2170,2170,0
20231122,134200,9779160,2170,2170,2170,2170,0
20231122,134100,9779160,2170,2170,2170,2170,0
20231122,134000,9779160,2170,2170,2170,2170,0
20231122,133900,9779160,2170,2170,2170,2170,0
20231122,133800,9779160,2170,2170,2170,2170,0
20231122,133700,9779160,2170,2170,2170,2170,0
20231122,133600,9779160,2170,2170,2170,2170,0
20231122,133500,9779160,2170,2170,2170,2170,0
20231122,133400,9779160,2170,2170,2170,2170,0
20231122,133300,9779160,2170,2170,2170,2170,0
20231122,133200,9779160,2170,2170,2170,2170,0
20231122,133100,9779160,2170,2170,2170,2170,0
20231122,133000,9779160,2170,2170,2170,2170,0
20231122,132900,9779160,2170,2170,2170,2170,0
20231122,132800,9779160,2170,2170,2170,2170,0
20231122,132700,9779160,2170,2170,2170,2170,0
20231122,132600,9779160,2170,2170,2170,2170,0
20231122,132500,9779160,2170,2170,2170,2170,0
20231122,132400,9779160,2170,2170,2170,2170,0
20231122,132300,9779160,2170,2170,2170,2170,0
20231122,132200,9779160,2170,2170,2170,2170,0
20231122,132100,9779160,2170,2170,2170,2170,0
20231122,132000,9779160,2170,2170,2170,2170,0
20231122,131900,9779160,2170,2170,2170,2170,0
20231122,131800,9779160,2170,2170,2170,2170,0
20231122,131700,9779160,2170,2170,2170,2170,0
20231122,131600,9779160,2170,2170,2170,2170,0
20231122,131500,9779160,2170,2170,2170,2170,0
20231122,131400,9779160,2170,2170,2170,2170,0
20231122,131300,9779160,2170,2170,2170,2170,0
20231122,131200,9779160,2170,2170,2170,2170,0
20231122,131100,9779160,2170,2170,2170,2170,0
20231122,131000,9779160,2170,2170,2170,2170,0
20231122,130900,9779160,2170,2170,2170,2170,0
20231122,130800,9779160,2170,2170,2170,2170,0
20231122,130700,9779160,2170,2170,2170,2170,0
20231122,130600,9779160,2170,2170,2170,2170,0
20231122,130500,9779160,2170,2170,2170,2170,0
20231122,130400,9779160,2170,2170,2170,2170,0
20231122,130300,9779160,2170,2170,2170,2170,0
20231122,130200,9779160,2170,2170,2170,2170,0
20231122,130100,9779160,2170,2170,2170,2170,0
20231122,130000,9779160,2170,2170,2170,2170,0
20231122,125900,9779160,2170,2170,2170,2170,0
20231122,125800,9779160,2170,2170,2170,2170,0
20231122,125700,9779160,2170,2170,2170,2170,0
20231122,125600,9779160,2170,2170,2170,2170,0
20231122,125500,9779160,2170,2170,2170,2170,0
20231122,125400,9779160,2170,2170,2170,2170,0
20231122,125300,9779160,2170,2170,2170,2170,0
20231122,125200,9779160,2170,2170,2170,2170,0
20231122,125100,9779160,2170,2170,2170,2170,0
20231122,125000,9779160,2170,2170,2170,2170,0
20231122,124900,9779160,2170,2170,2170,2170,0
20231122,124800,9779160,2170,2170,2170,2170,0
20231122,124700,9779160,2170,2170,2170,2170,0
20231122,124600,9779160,2170,2170,2170,2170,0
20231122,124500,9779160,2170,2170,2170,2170,0
20231122,124400,9779160,2170,2170,2170,2170,0
20231122,124300,9779160,2170,2170,2170,2170,0
20231122,124200,9779160,2170,2170,2170,2170,0
20231122,124100,9779160,2170,2170,2170,2170,0
20231122,124000,9779160,2170,2170,2170,2170,0
20231122,123900,9779160,2170,2170,2170,2170,0
20231122,123800,9779160,2170,2170,2170,2170,0
20231122,123700,9779160,2170,2170,2170,2170,0
20231122,123600,9779160,2170,2170,2170,2170,0
20231122,123500,9779160,2170,2170,2170,2170,0
20231122,123400,9779160,2170,2170,2170,2170,0
20231122,123300,9779160,2170,2170,2170,2170,0
20231122,123200,9779160,2170,2170,2170,2170,0
20231122,123100,9779160,2170,2170,2170,2170,0
20231122,123000,9779160,2170,2170,2170,2170,0
20231122,122900,9779160,2170,2170,2170,2170,0
20231122,122800,9779160,2170,2170,2170,2170,0
20231122,122700,9779160,2170,2170,2170,2170,0
20231122,122600,9779160,2170,2170,2170,2170,0
20231122,122500,9779160,2170,2170,2170,2170,0
20231122,122400,9779160,2170,2170,2170,2170,0
20231122,122300,9779160,2170,2170,2170,2170,0
20231122,122200,9779160,2170,2170,2170,2170,0
20231122,122100,9779160,2170,2170,2170,2170,0
20231122,122000,9779160,2170,2170,2170,2170,0
20231122,121900,9779160,2170,2170,2170,2170,0
20231122,121800,9779160,2170,2170,2170,2170,0
20231122,121700,9779160,2170,2170,2170,2170,0
20231122,121600,9779160,2170,2170,2170,2170,0
20231122,121500,9779160,2170,2170,2170,2170,0
20231122,121400,9779160,2170,2170,2170,2170,0
20231122,121300,9779160,2170,2170,2170,2170,0
20231122,121200,9779160,2170,2170,2170,2170,0
20231122,121100,9779160,2170,2170,2170,2170,0
20231122,121000,9779160,2170,2170,2170,2170,2
20231122,120900,9774820,2170,2170,2170,2170,0
20231122,120800,9774820,2170,2170,2170,2170,1
20231122,120700,9772650,2155,2155,2155,2155,0
20231122,120600,9772650,2155,2155,2155,2155,0
20231122,120500,9772650,2155,2155,2155,2155,0
20231122,120400,9772650,2155,2155,2155,2155,0
20231122,120300,9772650,2155,2155,2155,2155,0
20231122,120200,9772650,2155,2155,2155,2155,0
20231122,120100,9772650,2155,2155,2155,2155,0
20231122,120000,9772650,2155,2155,2155,2155,0
20231122,115900,9772650,2155,2155,2155,2155,0
20231122,115800,9772650,2155,2155,2155,2155,0
20231122,115700,9772650,2155,2155,2155,2155,0
20231122,115600,9772650,2155,2155,2155,2155,0
20231122,115500,9772650,2155,2155,2155,2155,0
20231122,115400,9772650,2155,2155,2155,2155,0
20231122,115300,9772650,2155,2155,2155,2155,0
20231122,115200,9772650,2155,2155,2155,2155,0
20231122,115100,9772650,2155,2155,2155,2155,0
20231122,115000,9772650,2155,2155,2155,2155,0
20231122,114900,9772650,2155,2155,2155,2155,0
20231122,114800,9772650,2155,2155,2155,2155,0
20231122,114700,9772650,2155,2155,2155,2155,0
20231122,114600,9772650,2155,2155,2155,2155,0
20231122,114500,9772650,2155,2155,2155,2155,0
20231122,114400,9772650,2155,2155,2155,2155,0
20231122,114300,9772650,2155,2155,2155,2155,0
20231122,114200,9772650,2155,2155,2155,2155,0
20231122,114100,9772650,2155,2155,2155,2155,39
20231122,114000,9688605,2155,2155,2155,2155,0
20231122,113900,9688605,2155,2155,2155,2155,0
20231122,113800,9688605,2155,2155,2155,2155,0
20231122,113700,9688605,2155,2155,2155,2155,0
20231122,113600,9688605,2155,2155,2155,2155,0
20231122,113500,9688605,2155,2155,2155,2155,0
20231122,113400,9688605,2155,2155,2155,2155,0
20231122,113300,9688605,2155,2155,2155,2155,0
20231122,113200,9688605,2155,2155,2155,2155,0
20231122,113100,9688605,2155,2155,2155,2155,0
20231122,113000,9688605,2155,2155,2155,2155,0
20231122,112900,9688605,2155,2155,2155,2155,0
20231122,112800,9688605,2155,2155,2155,2155,21
20231122,112700,9643350,2170,2170,2170,2170,0
20231122,112600,9643350,2170,2170,2170,2170,0
20231122,112500,9643350,2170,2170,2170,2170,0
20231122,112400,9643350,2170,2170,2170,2170,0
20231122,112300,9643350,2170,2170,2170,2170,0
20231122,112200,9643350,2170,2170,2170,2170,0
20231122,112100,9643350,2170,2170,2170,2170,0
20231122,112000,9643350,2170,2170,2170,2170,0
20231122,111900,9643350,2170,2170,2170,2170,0
20231122,111800,9643350,2170,2170,2170,2170,0
20231122,111700,9643350,2170,2170,2170,2170,0
20231122,111600,9643350,2170,2170,2170,2170,0
20231122,111500,9643350,2170,2170,2170,2170,0
20231122,111400,9643350,2170,2170,2170,2170,0
20231122,111300,9643350,2170,2170,2170,2170,0
20231122,111200,9643350,2170,2170,2170,2170,0
20231122,111100,9643350,2170,2170,2170,2170,0
20231122,111000,9643350,2170,2170,2170,2170,0
20231122,110900,9643350,2170,2170,2170,2170,0
20231122,110800,9643350,2170,2170,2170,2170,0
20231122,110700,9643350,2170,2170,2170,2170,0
20231122,110600,9643350,2170,2170,2170,2170,0
20231122,110500,9643350,2170,2170,2170,2170,0
20231122,110400,9643350,2170,2170,2170,2170,0
20231122,110300,9643350,2170,2170,2170,2170,1
20231122,110200,9641180,2155,2155,2155,2155,0
20231122,110100,9641180,2155,2155,2155,2155,0
20231122,110000,9641180,2155,2155,2155,2155,0
20231122,105900,9641180,2155,2155,2155,2155,0
20231122,105800,9641180,2155,2155,2155,2155,0
20231122,105700,9641180,2155,2155,2155,2155,0
20231122,105600,9641180,2155,2155,2155,2155,0
20231122,105500,9641180,2155,2155,2155,2155,0
20231122,105400,9641180,2155,2155,2155,2155,0
20231122,105300,9641180,2155,2155,2155,2155,0
20231122,105200,9641180,2155,2155,2155,2155,0
20231122,105100,9641180,2155,2155,2155,2155,0
20231122,105000,9641180,2155,2160,2160,2155,38
20231122,104900,9559140,2155,2155,2155,2155,0
20231122,104800,9559140,2155,2155,2155,2155,0
20231122,104700,9559140,2155,2155,2155,2155,0
20231122,104600,9559140,2155,2155,2155,2155,0
20231122,104500,9559140,2155,2155,2155,2155,0
20231122,104400,9559140,2155,2155,2155,2155,0
20231122,104300,9559140,2155,2155,2155,2155,0
20231122,104200,9559140,2155,2155,2155,2155,0
20231122,104100,9559140,2155,2155,2155,2155,0
20231122,104000,9559140,2155,2155,2155,2155,0
20231122,103900,9559140,2155,2155,2155,2155,0
20231122,103800,9559140,2155,2155,2155,2155,0
20231122,103700,9559140,2155,2155,2155,2155,0
20231122,103600,9559140,2155,2155,2155,2155,0
20231122,103500,9559140,2155,2155,2155,2155,47
20231122,103400,9457855,2155,2155,2155,2155,0
20231122,103300,9457855,2155,2155,2155,2155,500
20231122,103200,8380355,2170,2170,2170,2170,0
20231122,103100,8380355,2170,2170,2170,2170,0
20231122,103000,8380355,2170,2170,2170,2170,0
20231122,102900,8380355,2170,2170,2170,2170,0
20231122,102800,8380355,2170,2170,2170,2170,0
20231122,102700,8380355,2170,2170,2170,2170,0
20231122,102600,8380355,2170,2170,2170,2170,0
20231122,102500,8380355,2170,2170,2170,2170,0
20231122,102400,8380355,2170,2170,2170,2170,0
20231122,102300,8380355,2170,2170,2170,2170,0
20231122,102200,8380355,2170,2170,2170,2170,0
20231122,102100,8380355,2170,2170,2170,2170,0
20231122,102000,8380355,2170,2170,2170,2170,0
20231122,101900,8380355,2170,2170,2170,2170,0
20231122,101800,8380355,2170,2170,2170,2170,0
20231122,101700,8380355,2170,2170,2170,2170,0
20231122,101600,8380355,2170,2170,2170,2170,0
20231122,101500,8380355,2170,2170,2170,2170,0
20231122,101400,8380355,2170,2170,2170,2170,0
20231122,101300,8380355,2170,2170,2170,2170,1
20231122,101200,8378185,2155,2155,2155,2155,0
20231122,101100,8378185,2155,2155,2155,2155,0
20231122,101000,8378185,2155,2155,2155,2155,0
20231122,100900,8378185,2155,2155,2155,2155,0
20231122,100800,8378185,2155,2155,2155,2155,0
20231122,100700,8378185,2155,2160,2160,2155,1888
20231122,100600,4309535,2170,2170,2170,2170,0
20231122,100500,4309535,2170,2170,2170,2170,0
20231122,100400,4309535,2170,2170,2170,2170,0
20231122,100300,4309535,2170,2170,2170,2170,0
20231122,100200,4309535,2170,2170,2170,2170,0
20231122,100100,4309535,2170,2170,2170,2170,0
20231122,100000,4309535,2170,2170,2170,2170,0
20231122,095900,4309535,2170,2170,2170,2170,0
20231122,095800,4309535,2170,2170,2170,2170,0
20231122,095700,4309535,2170,2170,2170,2170,0
20231122,095600,4309535,2170,2170,2170,2170,0
20231122,095500,4309535,2170,2170,2170,2170,0
20231122,095400,4309535,2170,2170,2170,2170,0
20231122,095300,4309535,2170,2170,2170,2170,0
20231122,095200,4309535,2170,2170,2170,2170,1
20231122,095100,4307365,2155,2155,2155,2155,0
20231122,095000,4307365,2155,2155,2155,2155,0
20231122,094900,4307365,2155,2155,2155,2155,0
20231122,094800,4307365,2155,2155,2155,2155,0
20231122,094700,4307365,2155,2155,2155,2155,0
20231122,094600,4307365,2155,2155,2155,2155,0
20231122,094500,4307365,2155,2155,2155,2155,0
20231122,094400,4307365,2155,2155,2155,2155,0
20231122,094300,4307365,2155,2155,2155,2155,0
20231122,094200,4307365,2155,2155,2155,2155,0
20231122,094100,4307365,2155,2155,2155,2155,0
20231122,094000,4307365,2155,2155,2155,2155,0
20231122,093900,4307365,2155,2155,2155,2155,0
20231122,093800,4307365,2155,2155,2155,2155,0
20231122,093700,4307365,2155,2155,2155,2155,0
20231122,093600,4307365,2155,2155,2155,2155,0
20231122,093500,4307365,2155,2155,2155,2155,0
20231122,093400,4307365,2155,2155,2155,2155,0
20231122,093300,4307365,2155,2155,2155,2155,0
20231122,093200,4307365,2155,2155,2155,2155,0
20231122,093100,4307365,2155,2155,2155,2155,604
20231122,093000,3005745,2155,2155,2155,2155,388
20231122,092900,2169605,2150,2160,2160,2150,1000
20231122,092800,19530,2170,2170,2170,2170,0
20231122,092700,19530,2170,2170,2170,2170,0
20231122,092600,19530,2170,2170,2170,2170,0
20231122,092500,19530,2170,2170,2170,2170,0
20231122,092400,19530,2170,2170,2170,2170,0
20231122,092300,19530,2170,2170,2170,2170,0
20231122,092200,19530,2170,2170,2170,2170,0
20231122,092100,19530,2170,2170,2170,2170,0
20231122,092000,19530,2170,2170,2170,2170,0
20231122,091900,19530,2170,2170,2170,2170,0
20231122,091800,19530,2170,2170,2170,2170,0
20231122,091700,19530,2170,2170,2170,2170,0
20231122,091600,19530,2170,2170,2170,2170,0
20231122,091500,19530,2170,2170,2170,2170,9
20231122,091400,0,2170,2170,2170,2170,0
20231122,091300,0,2170,2170,2170,2170,0
20231122,091200,0,2170,2170,2170,2170,0
20231122,091100,0,2170,2170,2170,2170,0
20231122,091000,0,2170,2170,2170,2170,0
20231122,090900,0,2170,2170,2170,2170,0
20231122,090800,0,2170,2170,2170,2170,0
20231122,090700,0,2170,2170,2170,2170,0
20231122,090600,0,2170,2170,2170,2170,0
20231122,090500,0,2170,2170,2170,2170,0
20231122,090400,0,2170,2170,2170,2170,0
20231122,090300,0,2170,2170,2170,2170,0
20231122,090200,0,2170,2170,2170,2170,0
20231122,090100,0,2170,2170,2170,2170,0
20231122,090000,0,2170,2170,2170,2170,0