KissMeData/436610/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,210400,47981240,2060,2060,2060,2060,1
20231121,210300,47981240,2060,2060,2060,2060,0
20231121,210200,47981240,2060,2060,2060,2060,0
20231121,210100,47981240,2060,2060,2060,2060,0
20231121,210000,47981240,2060,2060,2060,2060,0
20231121,205900,47981240,2060,2060,2060,2060,0
20231121,205800,47981240,2060,2060,2060,2060,0
20231121,205700,47981240,2060,2060,2060,2060,0
20231121,205600,47981240,2060,2060,2060,2060,0
20231121,205500,47981240,2060,2060,2060,2060,0
20231121,205400,47981240,2060,2060,2060,2060,0
20231121,205300,47981240,2060,2060,2060,2060,0
20231121,205200,47981240,2060,2060,2060,2060,0
20231121,205100,47981240,2060,2060,2060,2060,0
20231121,205000,47981240,2060,2060,2060,2060,0
20231121,204900,47981240,2060,2060,2060,2060,0
20231121,204800,47981240,2060,2060,2060,2060,0
20231121,204700,47981240,2060,2060,2060,2060,0
20231121,204600,47981240,2060,2060,2060,2060,0
20231121,204500,47981240,2060,2060,2060,2060,0
20231121,204400,47981240,2060,2060,2060,2060,0
20231121,204300,47981240,2060,2060,2060,2060,0
20231121,204200,47981240,2060,2060,2060,2060,0
20231121,204100,47981240,2060,2060,2060,2060,0
20231121,204000,47981240,2060,2060,2060,2060,0
20231121,203900,47981240,2060,2060,2060,2060,0
20231121,203800,47981240,2060,2060,2060,2060,0
20231121,203700,47981240,2060,2060,2060,2060,0
20231121,203600,47981240,2060,2060,2060,2060,0
20231121,203500,47981240,2060,2060,2060,2060,0
20231121,203400,47981240,2060,2060,2060,2060,1
20231121,203300,47981240,2060,2060,2060,2060,0
20231121,203200,47981240,2060,2060,2060,2060,0
20231121,203100,47981240,2060,2060,2060,2060,0
20231121,203000,47981240,2060,2060,2060,2060,0
20231121,202900,47981240,2060,2060,2060,2060,0
20231121,202800,47981240,2060,2060,2060,2060,0
20231121,202700,47981240,2060,2060,2060,2060,0
20231121,202600,47981240,2060,2060,2060,2060,0
20231121,202500,47981240,2060,2060,2060,2060,0
20231121,202400,47981240,2060,2060,2060,2060,0
20231121,202300,47981240,2060,2060,2060,2060,0
20231121,202200,47981240,2060,2060,2060,2060,0
20231121,202100,47981240,2060,2060,2060,2060,0
20231121,202000,47981240,2060,2060,2060,2060,0
20231121,201900,47981240,2060,2060,2060,2060,0
20231121,201800,47981240,2060,2060,2060,2060,0
20231121,201700,47981240,2060,2060,2060,2060,0
20231121,201600,47981240,2060,2060,2060,2060,0
20231121,201500,47981240,2060,2060,2060,2060,0
20231121,201400,47981240,2060,2060,2060,2060,0
20231121,201300,47981240,2060,2060,2060,2060,0
20231121,201200,47981240,2060,2060,2060,2060,0
20231121,201100,47981240,2060,2060,2060,2060,0
20231121,201000,47981240,2060,2060,2060,2060,0
20231121,200900,47981240,2060,2060,2060,2060,0
20231121,200800,47981240,2060,2060,2060,2060,0
20231121,200700,47981240,2060,2060,2060,2060,0
20231121,200600,47981240,2060,2060,2060,2060,0
20231121,200500,47981240,2060,2060,2060,2060,0
20231121,200400,47981240,2060,2060,2060,2060,1
20231121,200300,47981240,2060,2060,2060,2060,0
20231121,200200,47981240,2060,2060,2060,2060,0
20231121,200100,47981240,2060,2060,2060,2060,0
20231121,200000,47981240,2060,2060,2060,2060,0
20231121,195900,47981240,2060,2060,2060,2060,0
20231121,195800,47981240,2060,2060,2060,2060,0
20231121,195700,47981240,2060,2060,2060,2060,0
20231121,195600,47981240,2060,2060,2060,2060,0
20231121,195500,47981240,2060,2060,2060,2060,0
20231121,195400,47981240,2060,2060,2060,2060,0
20231121,195300,47981240,2060,2060,2060,2060,0
20231121,195200,47981240,2060,2060,2060,2060,0
20231121,195100,47981240,2060,2060,2060,2060,0
20231121,195000,47981240,2060,2060,2060,2060,0
20231121,194900,47981240,2060,2060,2060,2060,0
20231121,194800,47981240,2060,2060,2060,2060,0
20231121,194700,47981240,2060,2060,2060,2060,0
20231121,194600,47981240,2060,2060,2060,2060,0
20231121,194500,47981240,2060,2060,2060,2060,0
20231121,194400,47981240,2060,2060,2060,2060,0
20231121,194300,47981240,2060,2060,2060,2060,0
20231121,194200,47981240,2060,2060,2060,2060,0
20231121,194100,47981240,2060,2060,2060,2060,0
20231121,194000,47981240,2060,2060,2060,2060,0
20231121,193900,47981240,2060,2060,2060,2060,0
20231121,193800,47981240,2060,2060,2060,2060,0
20231121,193700,47981240,2060,2060,2060,2060,0
20231121,193600,47981240,2060,2060,2060,2060,0
20231121,193500,47981240,2060,2060,2060,2060,0
20231121,193400,47981240,2060,2060,2060,2060,1
20231121,193300,47981240,2060,2060,2060,2060,0
20231121,193200,47981240,2060,2060,2060,2060,0
20231121,193100,47981240,2060,2060,2060,2060,0
20231121,193000,47981240,2060,2060,2060,2060,0
20231121,192900,47981240,2060,2060,2060,2060,0
20231121,192800,47981240,2060,2060,2060,2060,0
20231121,192700,47981240,2060,2060,2060,2060,0
20231121,192600,47981240,2060,2060,2060,2060,0
20231121,192500,47981240,2060,2060,2060,2060,0
20231121,192400,47981240,2060,2060,2060,2060,0
20231121,192300,47981240,2060,2060,2060,2060,0
20231121,192200,47981240,2060,2060,2060,2060,0
20231121,192100,47981240,2060,2060,2060,2060,0
20231121,192000,47981240,2060,2060,2060,2060,0
20231121,191900,47981240,2060,2060,2060,2060,0
20231121,191800,47981240,2060,2060,2060,2060,0
20231121,191700,47981240,2060,2060,2060,2060,0
20231121,191600,47981240,2060,2060,2060,2060,0
20231121,191500,47981240,2060,2060,2060,2060,0
20231121,191400,47981240,2060,2060,2060,2060,0
20231121,191300,47981240,2060,2060,2060,2060,0
20231121,191200,47981240,2060,2060,2060,2060,0
20231121,191100,47981240,2060,2060,2060,2060,0
20231121,191000,47981240,2060,2060,2060,2060,0
20231121,190900,47981240,2060,2060,2060,2060,0
20231121,190800,47981240,2060,2060,2060,2060,0
20231121,190700,47981240,2060,2060,2060,2060,0
20231121,190600,47981240,2060,2060,2060,2060,0
20231121,190500,47981240,2060,2060,2060,2060,0
20231121,190400,47981240,2060,2060,2060,2060,1
20231121,190300,47981240,2060,2060,2060,2060,0
20231121,190200,47981240,2060,2060,2060,2060,0
20231121,190100,47981240,2060,2060,2060,2060,0
20231121,190000,47981240,2060,2060,2060,2060,0
20231121,185900,47981240,2060,2060,2060,2060,0
20231121,185800,47981240,2060,2060,2060,2060,0
20231121,185700,47981240,2060,2060,2060,2060,0
20231121,185600,47981240,2060,2060,2060,2060,0
20231121,185500,47981240,2060,2060,2060,2060,0
20231121,185400,47981240,2060,2060,2060,2060,0
20231121,185300,47981240,2060,2060,2060,2060,0
20231121,185200,47981240,2060,2060,2060,2060,0
20231121,185100,47981240,2060,2060,2060,2060,0
20231121,185000,47981240,2060,2060,2060,2060,0
20231121,184900,47981240,2060,2060,2060,2060,0
20231121,184800,47981240,2060,2060,2060,2060,0
20231121,184700,47981240,2060,2060,2060,2060,0
20231121,184600,47981240,2060,2060,2060,2060,0
20231121,184500,47981240,2060,2060,2060,2060,0
20231121,184400,47981240,2060,2060,2060,2060,0
20231121,184300,47981240,2060,2060,2060,2060,0
20231121,184200,47981240,2060,2060,2060,2060,0
20231121,184100,47981240,2060,2060,2060,2060,0
20231121,184000,47981240,2060,2060,2060,2060,0
20231121,183900,47981240,2060,2060,2060,2060,0
20231121,183800,47981240,2060,2060,2060,2060,0
20231121,183700,47981240,2060,2060,2060,2060,0
20231121,183600,47981240,2060,2060,2060,2060,0
20231121,183500,47981240,2060,2060,2060,2060,0
20231121,183400,47981240,2060,2060,2060,2060,1
20231121,183300,47981240,2060,2060,2060,2060,0
20231121,183200,47981240,2060,2060,2060,2060,0
20231121,183100,47981240,2060,2060,2060,2060,0
20231121,183000,47981240,2060,2060,2060,2060,0
20231121,182900,47981240,2060,2060,2060,2060,0
20231121,182800,47981240,2060,2060,2060,2060,0
20231121,182700,47981240,2060,2060,2060,2060,0
20231121,182600,47981240,2060,2060,2060,2060,0
20231121,182500,47981240,2060,2060,2060,2060,0
20231121,182400,47981240,2060,2060,2060,2060,0
20231121,182300,47981240,2060,2060,2060,2060,0
20231121,182200,47981240,2060,2060,2060,2060,0
20231121,182100,47981240,2060,2060,2060,2060,0
20231121,182000,47981240,2060,2060,2060,2060,0
20231121,181900,47981240,2060,2060,2060,2060,0
20231121,181800,47981240,2060,2060,2060,2060,0
20231121,181700,47981240,2060,2060,2060,2060,0
20231121,181600,47981240,2060,2060,2060,2060,0
20231121,181500,47981240,2060,2060,2060,2060,0
20231121,181400,47981240,2060,2060,2060,2060,0
20231121,181300,47981240,2060,2060,2060,2060,0
20231121,181200,47981240,2060,2060,2060,2060,0
20231121,181100,47981240,2060,2060,2060,2060,0
20231121,181000,47981240,2060,2060,2060,2060,0
20231121,180900,47981240,2060,2060,2060,2060,0
20231121,180800,47981240,2060,2060,2060,2060,0
20231121,180700,47981240,2060,2060,2060,2060,0
20231121,180600,47981240,2060,2060,2060,2060,0
20231121,180500,47981240,2060,2060,2060,2060,0
20231121,180400,47981240,2060,2060,2060,2060,1
20231121,180300,47981240,2060,2060,2060,2060,0
20231121,180200,47981240,2060,2060,2060,2060,0
20231121,180100,47981240,2060,2060,2060,2060,0
20231121,180000,47981240,2060,2060,2060,2060,0
20231121,175900,47981240,2060,2060,2060,2060,0
20231121,175800,47981240,2060,2060,2060,2060,0
20231121,175700,47981240,2060,2060,2060,2060,0
20231121,175600,47981240,2060,2060,2060,2060,0
20231121,175500,47981240,2060,2060,2060,2060,0
20231121,175400,47981240,2060,2060,2060,2060,0
20231121,175300,47981240,2060,2060,2060,2060,0
20231121,175200,47981240,2060,2060,2060,2060,0
20231121,175100,47981240,2060,2060,2060,2060,0
20231121,175000,47981240,2060,2060,2060,2060,0
20231121,174900,47981240,2060,2060,2060,2060,0
20231121,174800,47981240,2060,2060,2060,2060,0
20231121,174700,47981240,2060,2060,2060,2060,0
20231121,174600,47981240,2060,2060,2060,2060,0
20231121,174500,47981240,2060,2060,2060,2060,0
20231121,174400,47981240,2060,2060,2060,2060,0
20231121,174300,47981240,2060,2060,2060,2060,0
20231121,174200,47981240,2060,2060,2060,2060,0
20231121,174100,47981240,2060,2060,2060,2060,0
20231121,174000,47981240,2060,2060,2060,2060,0
20231121,173900,47981240,2060,2060,2060,2060,0
20231121,173800,47981240,2060,2060,2060,2060,0
20231121,173700,47981240,2060,2060,2060,2060,0
20231121,173600,47981240,2060,2060,2060,2060,0
20231121,173500,47981240,2060,2060,2060,2060,0
20231121,173400,47981240,2060,2060,2060,2060,1
20231121,173300,47981240,2060,2060,2060,2060,0
20231121,173200,47981240,2060,2060,2060,2060,0
20231121,173100,47981240,2060,2060,2060,2060,0
20231121,173000,47981240,2060,2060,2060,2060,0
20231121,172900,47981240,2060,2060,2060,2060,0
20231121,172800,47981240,2060,2060,2060,2060,0
20231121,172700,47981240,2060,2060,2060,2060,0
20231121,172600,47981240,2060,2060,2060,2060,0
20231121,172500,47981240,2060,2060,2060,2060,0
20231121,172400,47981240,2060,2060,2060,2060,0
20231121,172300,47981240,2060,2060,2060,2060,0
20231121,172200,47981240,2060,2060,2060,2060,0
20231121,172100,47981240,2060,2060,2060,2060,0
20231121,172000,47981240,2060,2060,2060,2060,0
20231121,171900,47981240,2060,2060,2060,2060,0
20231121,171800,47981240,2060,2060,2060,2060,0
20231121,171700,47981240,2060,2060,2060,2060,0
20231121,171600,47981240,2060,2060,2060,2060,0
20231121,171500,47981240,2060,2060,2060,2060,0
20231121,171400,47981240,2060,2060,2060,2060,0
20231121,171300,47981240,2060,2060,2060,2060,0
20231121,171200,47981240,2060,2060,2060,2060,0
20231121,171100,47981240,2060,2060,2060,2060,0
20231121,171000,47981240,2060,2060,2060,2060,0
20231121,170900,47981240,2060,2060,2060,2060,0
20231121,170800,47981240,2060,2060,2060,2060,0
20231121,170700,47981240,2060,2060,2060,2060,0
20231121,170600,47981240,2060,2060,2060,2060,0
20231121,170500,47981240,2060,2060,2060,2060,0
20231121,170400,47981240,2060,2060,2060,2060,1
20231121,170300,47981240,2060,2060,2060,2060,0
20231121,170200,47981240,2060,2060,2060,2060,0
20231121,170100,47981240,2060,2060,2060,2060,0
20231121,170000,47981240,2060,2060,2060,2060,0
20231121,165900,47981240,2060,2060,2060,2060,0
20231121,165800,47981240,2060,2060,2060,2060,0
20231121,165700,47981240,2060,2060,2060,2060,0
20231121,165600,47981240,2060,2060,2060,2060,0
20231121,165500,47981240,2060,2060,2060,2060,0
20231121,165400,47981240,2060,2060,2060,2060,0
20231121,165300,47981240,2060,2060,2060,2060,0
20231121,165200,47981240,2060,2060,2060,2060,0
20231121,165100,47981240,2060,2060,2060,2060,0
20231121,165000,47981240,2060,2060,2060,2060,0
20231121,164900,47981240,2060,2060,2060,2060,0
20231121,164800,47981240,2060,2060,2060,2060,0
20231121,164700,47981240,2060,2060,2060,2060,0
20231121,164600,47981240,2060,2060,2060,2060,0
20231121,164500,47981240,2060,2060,2060,2060,0
20231121,164400,47981240,2060,2060,2060,2060,0
20231121,164300,47981240,2060,2060,2060,2060,0
20231121,164200,47981240,2060,2060,2060,2060,0
20231121,164100,47981240,2060,2060,2060,2060,0
20231121,164000,47981240,2060,2060,2060,2060,0
20231121,163900,47981240,2060,2060,2060,2060,0
20231121,163800,47981240,2060,2060,2060,2060,0
20231121,163700,47981240,2060,2060,2060,2060,0
20231121,163600,47981240,2060,2060,2060,2060,0
20231121,163500,47981240,2060,2060,2060,2060,0
20231121,163400,47981240,2060,2060,2060,2060,1
20231121,163300,47981240,2060,2060,2060,2060,0
20231121,163200,47981240,2060,2060,2060,2060,0
20231121,163100,47981240,2060,2060,2060,2060,0
20231121,163000,47981240,2060,2060,2060,2060,0
20231121,162900,47981240,2060,2060,2060,2060,0
20231121,162800,47981240,2060,2060,2060,2060,0
20231121,162700,47981240,2060,2060,2060,2060,0
20231121,162600,47981240,2060,2060,2060,2060,0
20231121,162500,47981240,2060,2060,2060,2060,0
20231121,162400,47981240,2060,2060,2060,2060,0
20231121,162300,47981240,2060,2060,2060,2060,0
20231121,162200,47981240,2060,2060,2060,2060,0
20231121,162100,47981240,2060,2060,2060,2060,0
20231121,162000,47981240,2060,2060,2060,2060,0
20231121,161900,47981240,2060,2060,2060,2060,0
20231121,161800,47981240,2060,2060,2060,2060,0
20231121,161700,47981240,2060,2060,2060,2060,0
20231121,161600,47981240,2060,2060,2060,2060,0
20231121,161500,47981240,2060,2060,2060,2060,0
20231121,161400,47981240,2060,2060,2060,2060,0
20231121,161300,47981240,2060,2060,2060,2060,0
20231121,161200,47981240,2060,2060,2060,2060,0
20231121,161100,47981240,2060,2060,2060,2060,0
20231121,161000,47981240,2060,2060,2060,2060,0
20231121,160900,47981240,2060,2060,2060,2060,0
20231121,160800,47981240,2060,2060,2060,2060,0
20231121,160700,47981240,2060,2060,2060,2060,0
20231121,160600,47981240,2060,2060,2060,2060,0
20231121,160500,47981240,2060,2060,2060,2060,0
20231121,160400,47981240,2060,2060,2060,2060,1
20231121,160300,47981240,2060,2060,2060,2060,0
20231121,160200,47981240,2060,2060,2060,2060,0
20231121,160100,47981240,2060,2060,2060,2060,0
20231121,160000,47981240,2060,2060,2060,2060,0
20231121,155900,47981240,2060,2060,2060,2060,0
20231121,155800,47981240,2060,2060,2060,2060,0
20231121,155700,47981240,2060,2060,2060,2060,0
20231121,155600,47981240,2060,2060,2060,2060,0
20231121,155500,47981240,2060,2060,2060,2060,0
20231121,155400,47981240,2060,2060,2060,2060,0
20231121,155300,47981240,2060,2060,2060,2060,0
20231121,155200,47981240,2060,2060,2060,2060,0
20231121,155100,47981240,2060,2060,2060,2060,0
20231121,155000,47981240,2060,2060,2060,2060,0
20231121,154900,47981240,2060,2060,2060,2060,0
20231121,154800,47981240,2060,2060,2060,2060,0
20231121,154700,47981240,2060,2060,2060,2060,0
20231121,154600,47981240,2060,2060,2060,2060,0
20231121,154500,47981240,2060,2060,2060,2060,0
20231121,154400,47981240,2060,2060,2060,2060,0
20231121,154300,47981240,2060,2060,2060,2060,0
20231121,154200,47981240,2060,2060,2060,2060,0
20231121,154100,47981240,2060,2060,2060,2060,0
20231121,154000,47981240,2060,2060,2060,2060,0
20231121,153900,47981240,2060,2060,2060,2060,0
20231121,153800,47981240,2060,2060,2060,2060,0
20231121,153700,47981240,2060,2060,2060,2060,0
20231121,153600,47981240,2060,2060,2060,2060,0
20231121,153500,47981240,2060,2060,2060,2060,0
20231121,153400,47981240,2060,2060,2060,2060,1
20231121,153300,47981240,2060,2060,2060,2060,0
20231121,153200,47981240,2060,2060,2060,2060,0
20231121,153100,47981240,2060,2060,2060,2060,0
20231121,153000,47981240,2060,2060,2060,2060,0
20231121,152900,47981240,2060,2060,2060,2060,0
20231121,152800,47981240,2060,2060,2060,2060,0
20231121,152700,47981240,2060,2060,2060,2060,0
20231121,152600,47981240,2060,2060,2060,2060,0
20231121,152500,47981240,2060,2060,2060,2060,0
20231121,152400,47981240,2060,2060,2060,2060,0
20231121,152300,47981240,2060,2060,2060,2060,0
20231121,152200,47981240,2060,2060,2060,2060,0
20231121,152100,47981240,2060,2060,2060,2060,0
20231121,152000,47981240,2060,2060,2060,2060,0
20231121,151900,47981240,2060,2060,2060,2060,1
20231121,151800,47979180,2045,2045,2045,2045,0
20231121,151700,47979180,2045,2040,2045,2040,67
20231121,151600,47842175,2045,2045,2045,2045,0
20231121,151500,47842175,2045,2045,2045,2045,0
20231121,151400,47842175,2045,2045,2045,2045,0
20231121,151300,47842175,2045,2040,2045,2040,4
20231121,151200,47834005,2040,2040,2040,2040,0
20231121,151100,47834005,2040,2040,2040,2040,0
20231121,151000,47834005,2040,2040,2040,2040,3
20231121,150900,47827885,2040,2040,2040,2040,0
20231121,150800,47827885,2040,2040,2040,2040,0
20231121,150700,47827885,2040,2040,2040,2040,3
20231121,150600,47821765,2040,2040,2040,2040,0
20231121,150500,47821765,2040,2040,2040,2040,0
20231121,150400,47821765,2040,2045,2045,2040,51
20231121,150300,47717475,2040,2040,2040,2040,0
20231121,150200,47717475,2040,2040,2040,2040,2
20231121,150100,47713395,2040,2040,2040,2040,2
20231121,150000,47709315,2040,2040,2040,2040,4
20231121,145900,47701155,2045,2045,2045,2045,176
20231121,145800,47341235,2045,2050,2050,2045,40
20231121,145700,47259385,2045,2045,2045,2045,207
20231121,145600,46836070,2045,2045,2045,2045,230
20231121,145500,46365720,2045,2045,2045,2045,32
20231121,145400,46300280,2045,2045,2045,2045,247
20231121,145300,45795165,2045,2045,2045,2045,222
20231121,145200,45341175,2045,2045,2045,2045,42
20231121,145100,45255285,2045,2045,2045,2045,220
20231121,145000,44805385,2045,2045,2045,2045,226
20231121,144900,44343215,2045,2045,2045,2045,44
20231121,144800,44253235,2045,2045,2045,2045,236
20231121,144700,43770615,2045,2045,2045,2045,230
20231121,144600,43300265,2045,2045,2045,2045,38
20231121,144500,43222555,2045,2045,2045,2045,217
20231121,144400,42778790,2045,2045,2045,2045,217
20231121,144300,42335025,2045,2045,2045,2045,39
20231121,144200,42255270,2045,2045,2045,2045,231
20231121,144100,41782875,2045,2045,2045,2045,219
20231121,144000,41335020,2045,2045,2045,2045,42
20231121,143900,41249130,2045,2045,2045,2045,221
20231121,143800,40797185,2045,2045,2045,2045,230
20231121,143700,40326835,2045,2045,2045,2045,38
20231121,143600,40249125,2045,2045,2045,2045,242
20231121,143500,39754235,2045,2045,2045,2045,219
20231121,143400,39306380,2045,2045,2045,2045,38
20231121,143300,39228670,2045,2045,2045,2045,215
20231121,143200,38788995,2045,2045,2045,2045,227
20231121,143100,38324780,2045,2045,2045,2045,43
20231121,143000,38236845,2045,2045,2045,2045,235
20231121,142900,37756270,2045,2045,2045,2045,201
20231121,142800,37345225,2050,2050,2050,2050,30
20231121,142700,37283725,2050,2050,2050,2050,222
20231121,142600,36828625,2050,2050,2050,2050,228
20231121,142500,36361225,2050,2050,2050,2050,39
20231121,142400,36281275,2050,2050,2050,2050,240
20231121,142300,35789275,2050,2050,2050,2050,222
20231121,142200,35334175,2050,2050,2050,2050,42
20231121,142100,35248075,2050,2050,2050,2050,220
20231121,142000,34797075,2050,2050,2050,2050,223
20231121,141900,34339925,2050,2050,2050,2050,30
20231121,141800,34278425,2050,2050,2050,2050,247
20231121,141700,33772075,2050,2050,2050,2050,216
20231121,141600,33329275,2050,2050,2050,2050,38
20231121,141500,33251375,2050,2050,2050,2050,213
20231121,141400,32814725,2050,2050,2050,2050,227
20231121,141300,32349375,2050,2050,2050,2050,40
20231121,141200,32267375,2050,2050,2050,2050,244
20231121,141100,31767175,2050,2050,2050,2050,228
20231121,141000,31299775,2050,2050,2050,2050,40
20231121,140900,31217775,2050,2050,2050,2050,217
20231121,140800,30772925,2050,2050,2050,2050,225
20231121,140700,30311675,2050,2050,2050,2050,253
20231121,140600,29793025,2050,2050,2050,2050,25
20231121,140500,29741775,2050,2050,2050,2050,223
20231121,140400,29284625,2050,2050,2050,2050,220
20231121,140300,28833625,2050,2050,2050,2050,35
20231121,140200,28761875,2050,2050,2050,2050,232
20231121,140100,28286275,2050,2050,2050,2050,253
20231121,140000,27767625,2050,2050,2050,2050,4
20231121,135900,27759425,2050,2050,2050,2050,0
20231121,135800,27759425,2050,2050,2050,2050,7
20231121,135700,27745075,2050,2050,2050,2050,0
20231121,135600,27745075,2050,2050,2050,2050,4
20231121,135500,27736875,2050,2050,2050,2050,2
20231121,135400,27732775,2050,2050,2050,2050,44
20231121,135300,27642575,2050,2050,2050,2050,4
20231121,135200,27634375,2050,2050,2050,2050,2
20231121,135100,27630275,2050,2050,2050,2050,4
20231121,135000,27622075,2050,2050,2050,2050,0
20231121,134900,27622075,2050,2050,2050,2050,6
20231121,134800,27609775,2050,2050,2050,2050,0
20231121,134700,27609775,2050,2050,2050,2050,4
20231121,134600,27601575,2050,2050,2050,2050,3
20231121,134500,27595425,2050,2050,2050,2050,4
20231121,134400,27587225,2050,2050,2050,2050,4
20231121,134300,27579025,2050,2050,2050,2050,2
20231121,134200,27574925,2050,2050,2050,2050,4
20231121,134100,27566725,2050,2050,2050,2050,0
20231121,134000,27566725,2050,2050,2050,2050,7
20231121,133900,27552375,2050,2050,2050,2050,0
20231121,133800,27552375,2050,2050,2050,2050,4
20231121,133700,27544175,2050,2050,2050,2050,3
20231121,133600,27538025,2050,2050,2050,2050,4
20231121,133500,27529825,2050,2050,2050,2050,0
20231121,133400,27529825,2050,2050,2050,2050,6
20231121,133300,27517525,2050,2050,2050,2050,4
20231121,133200,27509325,2050,2050,2050,2050,0
20231121,133100,27509325,2050,2050,2050,2050,5
20231121,133000,27499075,2050,2050,2050,2050,0
20231121,132900,27499075,2050,2050,2050,2050,4
20231121,132800,27490875,2050,2050,2050,2050,2
20231121,132700,27486775,2050,2050,2050,2050,4
20231121,132600,27478575,2050,2050,2050,2050,0
20231121,132500,27478575,2050,2050,2050,2050,6
20231121,132400,27466275,2050,2050,2050,2050,4
20231121,132300,27458075,2050,2050,2050,2050,0
20231121,132200,27458075,2050,2050,2050,2050,5
20231121,132100,27447825,2050,2050,2050,2050,0
20231121,132000,27447825,2050,2050,2050,2050,4
20231121,131900,27439625,2050,2050,2050,2050,3
20231121,131800,27433475,2050,2050,2050,2050,4
20231121,131700,27425275,2050,2050,2050,2050,0
20231121,131600,27425275,2050,2050,2050,2050,6
20231121,131500,27412975,2050,2050,2050,2050,4
20231121,131400,27404775,2050,2050,2050,2050,0
20231121,131300,27404775,2050,2050,2050,2050,7
20231121,131200,27390425,2050,2050,2050,2050,0
20231121,131100,27390425,2050,2050,2050,2050,4
20231121,131000,27382225,2050,2050,2050,2050,2
20231121,130900,27378125,2050,2050,2050,2050,4
20231121,130800,27369925,2050,2050,2050,2050,0
20231121,130700,27369925,2050,2050,2050,2050,6
20231121,130600,27357625,2050,2050,2050,2050,4
20231121,130500,27349425,2050,2050,2050,2050,0
20231121,130400,27349425,2050,2050,2050,2050,7
20231121,130300,27335075,2050,2050,2050,2050,0
20231121,130200,27335075,2050,2050,2050,2050,4
20231121,130100,27326875,2050,2050,2050,2050,2
20231121,130000,27322775,2050,2050,2050,2050,4
20231121,125900,27314575,2050,2050,2050,2050,0
20231121,125800,27314575,2050,2050,2050,2050,7
20231121,125700,27300225,2050,2050,2050,2050,0
20231121,125600,27300225,2050,2050,2050,2050,4
20231121,125500,27292025,2050,2050,2050,2050,5
20231121,125400,27281775,2050,2050,2050,2050,0
20231121,125300,27281775,2050,2050,2050,2050,4
20231121,125200,27273575,2050,2050,2050,2050,3
20231121,125100,27267425,2050,2050,2050,2050,4
20231121,125000,27259225,2050,2050,2050,2050,0
20231121,124900,27259225,2050,2050,2050,2050,6
20231121,124800,27246925,2050,2050,2050,2050,0
20231121,124700,27246925,2050,2050,2050,2050,4
20231121,124600,27238725,2050,2050,2050,2050,7
20231121,124500,27224375,2050,2050,2050,2050,0
20231121,124400,27224375,2050,2050,2050,2050,4
20231121,124300,27216175,2050,2050,2050,2050,2
20231121,124200,27212075,2050,2050,2050,2050,4
20231121,124100,27203875,2050,2050,2050,2050,0
20231121,124000,27203875,2050,2050,2050,2050,7
20231121,123900,27189525,2050,2050,2050,2050,0
20231121,123800,27189525,2050,2050,2050,2050,4
20231121,123700,27181325,2050,2050,2050,2050,6
20231121,123600,27169025,2050,2050,2050,2050,0
20231121,123500,27169025,2050,2050,2050,2050,4
20231121,123400,27160825,2050,2050,2050,2050,1
20231121,123300,27158775,2050,2050,2050,2050,4
20231121,123200,27150575,2050,2050,2050,2050,0
20231121,123100,27150575,2050,2050,2050,2050,7
20231121,123000,27136225,2050,2050,2050,2050,0
20231121,122900,27136225,2050,2050,2050,2050,4
20231121,122800,27128025,2050,2050,2050,2050,6
20231121,122700,27115725,2050,2050,2050,2050,0
20231121,122600,27115725,2050,2050,2050,2050,4
20231121,122500,27107525,2050,2050,2050,2050,2
20231121,122400,27103425,2050,2050,2050,2050,4
20231121,122300,27095225,2050,2050,2050,2050,0
20231121,122200,27095225,2050,2050,2050,2050,7
20231121,122100,27080875,2050,2050,2050,2050,0
20231121,122000,27080875,2050,2050,2050,2050,4
20231121,121900,27072675,2050,2050,2050,2050,4
20231121,121800,27064475,2050,2050,2050,2050,2
20231121,121700,27060375,2050,2050,2050,2050,4
20231121,121600,27052175,2050,2050,2050,2050,0
20231121,121500,27052175,2050,2050,2050,2050,6
20231121,121400,27039875,2050,2050,2050,2050,0
20231121,121300,27039875,2050,2050,2050,2050,4
20231121,121200,27031675,2050,2050,2050,2050,2
20231121,121100,27027575,2050,2050,2050,2050,4
20231121,121000,27019375,2050,2050,2050,2050,0
20231121,120900,27019375,2050,2050,2050,2050,7
20231121,120800,27005025,2050,2050,2050,2050,4
20231121,120700,26996825,2050,2050,2050,2050,0
20231121,120600,26996825,2050,2050,2050,2050,6
20231121,120500,26984525,2050,2050,2050,2050,0
20231121,120400,26984525,2050,2050,2050,2050,4
20231121,120300,26976325,2050,2050,2050,2050,3
20231121,120200,26970175,2050,2050,2050,2050,4
20231121,120100,26961975,2050,2050,2050,2050,0
20231121,120000,26961975,2050,2050,2050,2050,5
20231121,115900,26951725,2050,2050,2050,2050,3
20231121,115800,26945575,2050,2050,2050,2050,0
20231121,115700,26945575,2050,2050,2050,2050,7
20231121,115600,26931225,2050,2050,2050,2050,0
20231121,115500,26931225,2050,2050,2050,2050,4
20231121,115400,26923025,2050,2050,2050,2050,41
20231121,115300,26838975,2050,2050,2050,2050,4
20231121,115200,26830775,2050,2050,2050,2050,0
20231121,115100,26830775,2050,2050,2050,2050,47
20231121,115000,26734425,2050,2050,2050,2050,4
20231121,114900,26726225,2050,2050,2050,2050,0
20231121,114800,26726225,2050,2050,2050,2050,7
20231121,114700,26711875,2050,2050,2050,2050,0
20231121,114600,26711875,2050,2050,2050,2050,4
20231121,114500,26703675,2050,2050,2050,2050,2
20231121,114400,26699575,2050,2050,2050,2050,4
20231121,114300,26691375,2050,2050,2050,2050,0
20231121,114200,26691375,2050,2050,2050,2050,7
20231121,114100,26677025,2050,2050,2050,2050,4
20231121,114000,26668825,2050,2050,2050,2050,0
20231121,113900,26668825,2050,2050,2050,2050,5
20231121,113800,26658575,2050,2050,2050,2050,0
20231121,113700,26658575,2050,2050,2050,2050,4
20231121,113600,26650375,2050,2050,2050,2050,2
20231121,113500,26646275,2050,2050,2050,2050,4
20231121,113400,26638075,2050,2050,2050,2050,0
20231121,113300,26638075,2050,2050,2050,2050,7
20231121,113200,26623725,2050,2050,2050,2050,0
20231121,113100,26623725,2050,2050,2050,2050,4
20231121,113000,26615525,2050,2050,2050,2050,7
20231121,112900,26601175,2050,2050,2050,2050,0
20231121,112800,26601175,2050,2050,2050,2050,4
20231121,112700,26592975,2050,2050,2050,2050,2
20231121,112600,26588875,2050,2050,2050,2050,4
20231121,112500,26580675,2050,2050,2050,2050,0
20231121,112400,26580675,2050,2050,2050,2050,6
20231121,112300,26568375,2050,2050,2050,2050,0
20231121,112200,26568375,2050,2050,2050,2050,4
20231121,112100,26560175,2050,2050,2050,2050,6
20231121,112000,26547875,2050,2050,2050,2050,0
20231121,111900,26547875,2050,2050,2050,2050,4
20231121,111800,26539675,2050,2050,2050,2050,1
20231121,111700,26537625,2050,2050,2050,2050,4
20231121,111600,26529425,2050,2050,2050,2050,0
20231121,111500,26529425,2050,2050,2050,2050,6
20231121,111400,26517125,2050,2050,2050,2050,0
20231121,111300,26517125,2050,2050,2050,2050,4
20231121,111200,26508925,2050,2050,2050,2050,5
20231121,111100,26498675,2050,2050,2050,2050,0
20231121,111000,26498675,2050,2050,2050,2050,4
20231121,110900,26490475,2050,2050,2050,2050,2
20231121,110800,26486375,2050,2050,2050,2050,4
20231121,110700,26478175,2050,2050,2050,2050,0
20231121,110600,26478175,2050,2050,2050,2050,6
20231121,110500,26465875,2050,2050,2050,2050,0
20231121,110400,26465875,2050,2050,2050,2050,4
20231121,110300,26457675,2050,2050,2050,2050,5
20231121,110200,26447425,2050,2050,2050,2050,0
20231121,110100,26447425,2050,2050,2050,2050,4
20231121,110000,26439225,2050,2050,2050,2050,3
20231121,105900,26433075,2050,2050,2050,2050,4
20231121,105800,26424875,2050,2050,2050,2050,0
20231121,105700,26424875,2050,2050,2050,2050,5
20231121,105600,26414625,2050,2050,2050,2050,3241
20231121,105500,19770575,2050,2050,2050,2050,4
20231121,105400,19762375,2050,2050,2050,2050,1
20231121,105300,19760325,2050,2050,2050,2050,4
20231121,105200,19752125,2050,2050,2050,2050,4
20231121,105100,19743925,2050,2050,2050,2050,2
20231121,105000,19739825,2050,2050,2050,2050,4
20231121,104900,19731625,2050,2050,2050,2050,0
20231121,104800,19731625,2050,2050,2050,2050,6
20231121,104700,19719325,2050,2050,2050,2050,0
20231121,104600,19719325,2050,2050,2050,2050,4
20231121,104500,19711125,2050,2050,2050,2050,2
20231121,104400,19707025,2050,2050,2050,2050,4
20231121,104300,19698825,2050,2050,2050,2050,4
20231121,104200,19690625,2050,2050,2050,2050,2
20231121,104100,19686525,2050,2050,2050,2050,4
20231121,104000,19678325,2050,2050,2050,2050,0
20231121,103900,19678325,2050,2050,2050,2050,7
20231121,103800,19663975,2050,2050,2050,2050,0
20231121,103700,19663975,2050,2050,2050,2050,4
20231121,103600,19655775,2050,2050,2050,2050,2
20231121,103500,19651675,2050,2050,2050,2050,4
20231121,103400,19643475,2050,2050,2050,2050,4
20231121,103300,19635275,2050,2050,2050,2050,3
20231121,103200,19629125,2055,2055,2055,2055,2
20231121,103100,19625015,2055,2055,2055,2055,0
20231121,103000,19625015,2055,2055,2055,2055,6
20231121,102900,19612685,2055,2055,2055,2055,0
20231121,102800,19612685,2055,2055,2055,2055,4
20231121,102700,19604465,2055,2055,2055,2055,2
20231121,102600,19600355,2055,2055,2055,2055,4
20231121,102500,19592135,2055,2055,2055,2055,4
20231121,102400,19583915,2055,2055,2055,2055,2
20231121,102300,19579805,2055,2055,2055,2055,4
20231121,102200,19571585,2055,2055,2055,2055,0
20231121,102100,19571585,2055,2055,2055,2055,6
20231121,102000,19559255,2055,2055,2055,2055,0
20231121,101900,19559255,2055,2055,2055,2055,4
20231121,101800,19551035,2055,2055,2055,2055,1
20231121,101700,19548980,2055,2055,2055,2055,4
20231121,101600,19540760,2055,2055,2055,2055,4
20231121,101500,19532540,2055,2055,2055,2055,4
20231121,101400,19524320,2055,2055,2055,2055,141
20231121,101300,19234565,2055,2055,2055,2055,0
20231121,101200,19234565,2055,2055,2055,2055,4
20231121,101100,19226345,2055,2055,2055,2055,0
20231121,101000,19226345,2055,2055,2055,2055,4
20231121,100900,19218125,2055,2055,2055,2055,0
20231121,100800,19218125,2055,2055,2055,2055,4
20231121,100700,19209905,2055,2055,2055,2055,0
20231121,100600,19209905,2055,2055,2055,2055,4
20231121,100500,19201685,2055,2055,2055,2055,4
20231121,100400,19193465,2055,2055,2055,2055,0
20231121,100300,19193465,2055,2055,2055,2055,4
20231121,100200,19185245,2055,2055,2055,2055,0
20231121,100100,19185245,2055,2050,2055,2050,8
20231121,100000,19168825,2050,2050,2050,2050,0
20231121,095900,19168825,2050,2050,2050,2050,4
20231121,095800,19160625,2050,2050,2050,2050,0
20231121,095700,19160625,2050,2050,2050,2050,4
20231121,095600,19152425,2050,2050,2050,2050,4
20231121,095500,19144225,2050,2050,2050,2050,0
20231121,095400,19144225,2050,2050,2050,2050,4
20231121,095300,19136025,2050,2050,2050,2050,0
20231121,095200,19136025,2050,2050,2050,2050,4
20231121,095100,19127825,2050,2050,2050,2050,0
20231121,095000,19127825,2050,2050,2050,2050,4
20231121,094900,19119625,2050,2050,2050,2050,0
20231121,094800,19119625,2050,2050,2050,2050,4
20231121,094700,19111425,2050,2050,2050,2050,4
20231121,094600,19103225,2050,2050,2050,2050,0
20231121,094500,19103225,2050,2050,2050,2050,4
20231121,094400,19095025,2050,2050,2050,2050,0
20231121,094300,19095025,2050,2050,2050,2050,8
20231121,094200,19078625,2055,2055,2055,2055,0
20231121,094100,19078625,2055,2055,2055,2055,0
20231121,094000,19078625,2055,2055,2055,2055,0
20231121,093900,19078625,2055,2055,2055,2055,5
20231121,093800,19068350,2050,2050,2050,2050,4
20231121,093700,19060150,2050,2050,2050,2050,0
20231121,093600,19060150,2050,2050,2050,2050,4
20231121,093500,19051950,2045,2050,2050,2045,4000
20231121,093400,10869745,2050,2050,2050,2050,4
20231121,093300,10861545,2050,2050,2050,2050,0
20231121,093200,10861545,2050,2050,2050,2050,4
20231121,093100,10853345,2050,2050,2050,2050,0
20231121,093000,10853345,2050,2050,2050,2050,4
20231121,092900,10845145,2050,2050,2050,2050,1
20231121,092800,10843095,2045,2045,2045,2045,4
20231121,092700,10834915,2045,2045,2045,2045,4
20231121,092600,10826735,2045,2045,2045,2045,0
20231121,092500,10826735,2045,2045,2045,2045,4
20231121,092400,10818555,2045,2045,2045,2045,0
20231121,092300,10818555,2045,2045,2045,2045,4
20231121,092200,10810375,2045,2045,2045,2045,0
20231121,092100,10810375,2045,2045,2045,2045,4
20231121,092000,10802195,2045,2045,2045,2045,0
20231121,091900,10802195,2045,2045,2045,2045,10
20231121,091800,10781745,2060,2040,2060,2040,490
20231121,091700,9772980,2040,2040,2040,2040,0
20231121,091600,9772980,2040,2040,2040,2040,4
20231121,091500,9764820,2040,2040,2040,2040,0
20231121,091400,9764820,2040,2040,2040,2040,4
20231121,091300,9756660,2040,2040,2040,2040,0
20231121,091200,9756660,2040,2045,2045,2040,4268
20231121,091100,1044995,2045,2045,2045,2045,0
20231121,091000,1044995,2045,2045,2045,2045,4
20231121,090900,1036815,2045,2045,2045,2045,4
20231121,090800,1028635,2045,2045,2045,2045,0
20231121,090700,1028635,2045,2045,2045,2045,4
20231121,090600,1020455,2045,2045,2045,2045,0
20231121,090500,1020455,2045,2045,2045,2045,495
20231121,090400,8180,2045,2045,2045,2045,0
20231121,090300,8180,2045,2045,2045,2045,4
20231121,090200,0,2055,2055,2055,2055,0
20231121,090100,0,2055,2055,2055,2055,0
20231121,090000,0,2055,2055,2055,2055,0