KissMeData/455250/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,210900,47379310,2035,2035,2035,2035,2
20231122,210800,47379310,2035,2035,2035,2035,0
20231122,210700,47379310,2035,2035,2035,2035,0
20231122,210600,47379310,2035,2035,2035,2035,0
20231122,210500,47379310,2035,2035,2035,2035,0
20231122,210400,47379310,2035,2035,2035,2035,0
20231122,210300,47379310,2035,2035,2035,2035,0
20231122,210200,47379310,2035,2035,2035,2035,0
20231122,210100,47379310,2035,2035,2035,2035,0
20231122,210000,47379310,2035,2035,2035,2035,0
20231122,205900,47379310,2035,2035,2035,2035,0
20231122,205800,47379310,2035,2035,2035,2035,0
20231122,205700,47379310,2035,2035,2035,2035,0
20231122,205600,47379310,2035,2035,2035,2035,0
20231122,205500,47379310,2035,2035,2035,2035,0
20231122,205400,47379310,2035,2035,2035,2035,0
20231122,205300,47379310,2035,2035,2035,2035,0
20231122,205200,47379310,2035,2035,2035,2035,0
20231122,205100,47379310,2035,2035,2035,2035,0
20231122,205000,47379310,2035,2035,2035,2035,0
20231122,204900,47379310,2035,2035,2035,2035,0
20231122,204800,47379310,2035,2035,2035,2035,0
20231122,204700,47379310,2035,2035,2035,2035,0
20231122,204600,47379310,2035,2035,2035,2035,0
20231122,204500,47379310,2035,2035,2035,2035,0
20231122,204400,47379310,2035,2035,2035,2035,0
20231122,204300,47379310,2035,2035,2035,2035,0
20231122,204200,47379310,2035,2035,2035,2035,0
20231122,204100,47379310,2035,2035,2035,2035,0
20231122,204000,47379310,2035,2035,2035,2035,0
20231122,203900,47379310,2035,2035,2035,2035,2
20231122,203800,47379310,2035,2035,2035,2035,0
20231122,203700,47379310,2035,2035,2035,2035,0
20231122,203600,47379310,2035,2035,2035,2035,0
20231122,203500,47379310,2035,2035,2035,2035,0
20231122,203400,47379310,2035,2035,2035,2035,0
20231122,203300,47379310,2035,2035,2035,2035,0
20231122,203200,47379310,2035,2035,2035,2035,0
20231122,203100,47379310,2035,2035,2035,2035,0
20231122,203000,47379310,2035,2035,2035,2035,0
20231122,202900,47379310,2035,2035,2035,2035,0
20231122,202800,47379310,2035,2035,2035,2035,0
20231122,202700,47379310,2035,2035,2035,2035,0
20231122,202600,47379310,2035,2035,2035,2035,0
20231122,202500,47379310,2035,2035,2035,2035,0
20231122,202400,47379310,2035,2035,2035,2035,0
20231122,202300,47379310,2035,2035,2035,2035,0
20231122,202200,47379310,2035,2035,2035,2035,0
20231122,202100,47379310,2035,2035,2035,2035,0
20231122,202000,47379310,2035,2035,2035,2035,0
20231122,201900,47379310,2035,2035,2035,2035,0
20231122,201800,47379310,2035,2035,2035,2035,0
20231122,201700,47379310,2035,2035,2035,2035,0
20231122,201600,47379310,2035,2035,2035,2035,0
20231122,201500,47379310,2035,2035,2035,2035,0
20231122,201400,47379310,2035,2035,2035,2035,0
20231122,201300,47379310,2035,2035,2035,2035,0
20231122,201200,47379310,2035,2035,2035,2035,0
20231122,201100,47379310,2035,2035,2035,2035,0
20231122,201000,47379310,2035,2035,2035,2035,0
20231122,200900,47379310,2035,2035,2035,2035,2
20231122,200800,47379310,2035,2035,2035,2035,0
20231122,200700,47379310,2035,2035,2035,2035,0
20231122,200600,47379310,2035,2035,2035,2035,0
20231122,200500,47379310,2035,2035,2035,2035,0
20231122,200400,47379310,2035,2035,2035,2035,0
20231122,200300,47379310,2035,2035,2035,2035,0
20231122,200200,47379310,2035,2035,2035,2035,0
20231122,200100,47379310,2035,2035,2035,2035,0
20231122,200000,47379310,2035,2035,2035,2035,0
20231122,195900,47379310,2035,2035,2035,2035,0
20231122,195800,47379310,2035,2035,2035,2035,0
20231122,195700,47379310,2035,2035,2035,2035,0
20231122,195600,47379310,2035,2035,2035,2035,0
20231122,195500,47379310,2035,2035,2035,2035,0
20231122,195400,47379310,2035,2035,2035,2035,0
20231122,195300,47379310,2035,2035,2035,2035,0
20231122,195200,47379310,2035,2035,2035,2035,0
20231122,195100,47379310,2035,2035,2035,2035,0
20231122,195000,47379310,2035,2035,2035,2035,0
20231122,194900,47379310,2035,2035,2035,2035,0
20231122,194800,47379310,2035,2035,2035,2035,0
20231122,194700,47379310,2035,2035,2035,2035,0
20231122,194600,47379310,2035,2035,2035,2035,0
20231122,194500,47379310,2035,2035,2035,2035,0
20231122,194400,47379310,2035,2035,2035,2035,0
20231122,194300,47379310,2035,2035,2035,2035,0
20231122,194200,47379310,2035,2035,2035,2035,0
20231122,194100,47379310,2035,2035,2035,2035,0
20231122,194000,47379310,2035,2035,2035,2035,0
20231122,193900,47379310,2035,2035,2035,2035,2
20231122,193800,47379310,2035,2035,2035,2035,0
20231122,193700,47379310,2035,2035,2035,2035,0
20231122,193600,47379310,2035,2035,2035,2035,0
20231122,193500,47379310,2035,2035,2035,2035,0
20231122,193400,47379310,2035,2035,2035,2035,0
20231122,193300,47379310,2035,2035,2035,2035,0
20231122,193200,47379310,2035,2035,2035,2035,0
20231122,193100,47379310,2035,2035,2035,2035,0
20231122,193000,47379310,2035,2035,2035,2035,0
20231122,192900,47379310,2035,2035,2035,2035,0
20231122,192800,47379310,2035,2035,2035,2035,0
20231122,192700,47379310,2035,2035,2035,2035,0
20231122,192600,47379310,2035,2035,2035,2035,0
20231122,192500,47379310,2035,2035,2035,2035,0
20231122,192400,47379310,2035,2035,2035,2035,0
20231122,192300,47379310,2035,2035,2035,2035,0
20231122,192200,47379310,2035,2035,2035,2035,0
20231122,192100,47379310,2035,2035,2035,2035,0
20231122,192000,47379310,2035,2035,2035,2035,0
20231122,191900,47379310,2035,2035,2035,2035,0
20231122,191800,47379310,2035,2035,2035,2035,0
20231122,191700,47379310,2035,2035,2035,2035,0
20231122,191600,47379310,2035,2035,2035,2035,0
20231122,191500,47379310,2035,2035,2035,2035,0
20231122,191400,47379310,2035,2035,2035,2035,0
20231122,191300,47379310,2035,2035,2035,2035,0
20231122,191200,47379310,2035,2035,2035,2035,0
20231122,191100,47379310,2035,2035,2035,2035,0
20231122,191000,47379310,2035,2035,2035,2035,0
20231122,190900,47379310,2035,2035,2035,2035,2
20231122,190800,47379310,2035,2035,2035,2035,0
20231122,190700,47379310,2035,2035,2035,2035,0
20231122,190600,47379310,2035,2035,2035,2035,0
20231122,190500,47379310,2035,2035,2035,2035,0
20231122,190400,47379310,2035,2035,2035,2035,0
20231122,190300,47379310,2035,2035,2035,2035,0
20231122,190200,47379310,2035,2035,2035,2035,0
20231122,190100,47379310,2035,2035,2035,2035,0
20231122,190000,47379310,2035,2035,2035,2035,0
20231122,185900,47379310,2035,2035,2035,2035,0
20231122,185800,47379310,2035,2035,2035,2035,0
20231122,185700,47379310,2035,2035,2035,2035,0
20231122,185600,47379310,2035,2035,2035,2035,0
20231122,185500,47379310,2035,2035,2035,2035,0
20231122,185400,47379310,2035,2035,2035,2035,0
20231122,185300,47379310,2035,2035,2035,2035,0
20231122,185200,47379310,2035,2035,2035,2035,0
20231122,185100,47379310,2035,2035,2035,2035,0
20231122,185000,47379310,2035,2035,2035,2035,0
20231122,184900,47379310,2035,2035,2035,2035,0
20231122,184800,47379310,2035,2035,2035,2035,0
20231122,184700,47379310,2035,2035,2035,2035,0
20231122,184600,47379310,2035,2035,2035,2035,0
20231122,184500,47379310,2035,2035,2035,2035,0
20231122,184400,47379310,2035,2035,2035,2035,0
20231122,184300,47379310,2035,2035,2035,2035,0
20231122,184200,47379310,2035,2035,2035,2035,0
20231122,184100,47379310,2035,2035,2035,2035,0
20231122,184000,47379310,2035,2035,2035,2035,0
20231122,183900,47379310,2035,2035,2035,2035,2
20231122,183800,47379310,2035,2035,2035,2035,0
20231122,183700,47379310,2035,2035,2035,2035,0
20231122,183600,47379310,2035,2035,2035,2035,0
20231122,183500,47379310,2035,2035,2035,2035,0
20231122,183400,47379310,2035,2035,2035,2035,0
20231122,183300,47379310,2035,2035,2035,2035,0
20231122,183200,47379310,2035,2035,2035,2035,0
20231122,183100,47379310,2035,2035,2035,2035,0
20231122,183000,47379310,2035,2035,2035,2035,0
20231122,182900,47379310,2035,2035,2035,2035,0
20231122,182800,47379310,2035,2035,2035,2035,0
20231122,182700,47379310,2035,2035,2035,2035,0
20231122,182600,47379310,2035,2035,2035,2035,0
20231122,182500,47379310,2035,2035,2035,2035,0
20231122,182400,47379310,2035,2035,2035,2035,0
20231122,182300,47379310,2035,2035,2035,2035,0
20231122,182200,47379310,2035,2035,2035,2035,0
20231122,182100,47379310,2035,2035,2035,2035,0
20231122,182000,47379310,2035,2035,2035,2035,0
20231122,181900,47379310,2035,2035,2035,2035,0
20231122,181800,47379310,2035,2035,2035,2035,0
20231122,181700,47379310,2035,2035,2035,2035,0
20231122,181600,47379310,2035,2035,2035,2035,0
20231122,181500,47379310,2035,2035,2035,2035,0
20231122,181400,47379310,2035,2035,2035,2035,0
20231122,181300,47379310,2035,2035,2035,2035,0
20231122,181200,47379310,2035,2035,2035,2035,0
20231122,181100,47379310,2035,2035,2035,2035,0
20231122,181000,47379310,2035,2035,2035,2035,0
20231122,180900,47379310,2035,2035,2035,2035,2
20231122,180800,47379310,2035,2035,2035,2035,0
20231122,180700,47379310,2035,2035,2035,2035,0
20231122,180600,47379310,2035,2035,2035,2035,0
20231122,180500,47379310,2035,2035,2035,2035,0
20231122,180400,47379310,2035,2035,2035,2035,0
20231122,180300,47379310,2035,2035,2035,2035,0
20231122,180200,47379310,2035,2035,2035,2035,0
20231122,180100,47379310,2035,2035,2035,2035,0
20231122,180000,47379310,2035,2035,2035,2035,0
20231122,175900,47379310,2035,2035,2035,2035,0
20231122,175800,47379310,2035,2035,2035,2035,0
20231122,175700,47379310,2035,2035,2035,2035,0
20231122,175600,47379310,2035,2035,2035,2035,0
20231122,175500,47379310,2035,2035,2035,2035,0
20231122,175400,47379310,2035,2035,2035,2035,0
20231122,175300,47379310,2035,2035,2035,2035,0
20231122,175200,47379310,2035,2035,2035,2035,0
20231122,175100,47379310,2035,2035,2035,2035,0
20231122,175000,47379310,2035,2035,2035,2035,0
20231122,174900,47379310,2035,2035,2035,2035,0
20231122,174800,47379310,2035,2035,2035,2035,0
20231122,174700,47379310,2035,2035,2035,2035,0
20231122,174600,47379310,2035,2035,2035,2035,0
20231122,174500,47379310,2035,2035,2035,2035,0
20231122,174400,47379310,2035,2035,2035,2035,0
20231122,174300,47379310,2035,2035,2035,2035,0
20231122,174200,47379310,2035,2035,2035,2035,0
20231122,174100,47379310,2035,2035,2035,2035,0
20231122,174000,47379310,2035,2035,2035,2035,0
20231122,173900,47379310,2035,2035,2035,2035,2
20231122,173800,47379310,2035,2035,2035,2035,0
20231122,173700,47379310,2035,2035,2035,2035,0
20231122,173600,47379310,2035,2035,2035,2035,0
20231122,173500,47379310,2035,2035,2035,2035,0
20231122,173400,47379310,2035,2035,2035,2035,0
20231122,173300,47379310,2035,2035,2035,2035,0
20231122,173200,47379310,2035,2035,2035,2035,0
20231122,173100,47379310,2035,2035,2035,2035,0
20231122,173000,47379310,2035,2035,2035,2035,0
20231122,172900,47379310,2035,2035,2035,2035,0
20231122,172800,47379310,2035,2035,2035,2035,0
20231122,172700,47379310,2035,2035,2035,2035,0
20231122,172600,47379310,2035,2035,2035,2035,0
20231122,172500,47379310,2035,2035,2035,2035,0
20231122,172400,47379310,2035,2035,2035,2035,0
20231122,172300,47379310,2035,2035,2035,2035,0
20231122,172200,47379310,2035,2035,2035,2035,0
20231122,172100,47379310,2035,2035,2035,2035,0
20231122,172000,47379310,2035,2035,2035,2035,0
20231122,171900,47379310,2035,2035,2035,2035,0
20231122,171800,47379310,2035,2035,2035,2035,0
20231122,171700,47379310,2035,2035,2035,2035,0
20231122,171600,47379310,2035,2035,2035,2035,0
20231122,171500,47379310,2035,2035,2035,2035,0
20231122,171400,47379310,2035,2035,2035,2035,0
20231122,171300,47379310,2035,2035,2035,2035,0
20231122,171200,47379310,2035,2035,2035,2035,0
20231122,171100,47379310,2035,2035,2035,2035,0
20231122,171000,47379310,2035,2035,2035,2035,0
20231122,170900,47379310,2035,2035,2035,2035,2
20231122,170800,47379310,2035,2035,2035,2035,0
20231122,170700,47379310,2035,2035,2035,2035,0
20231122,170600,47379310,2035,2035,2035,2035,0
20231122,170500,47379310,2035,2035,2035,2035,0
20231122,170400,47379310,2035,2035,2035,2035,0
20231122,170300,47379310,2035,2035,2035,2035,0
20231122,170200,47379310,2035,2035,2035,2035,0
20231122,170100,47379310,2035,2035,2035,2035,0
20231122,170000,47379310,2035,2035,2035,2035,0
20231122,165900,47379310,2035,2035,2035,2035,0
20231122,165800,47379310,2035,2035,2035,2035,0
20231122,165700,47379310,2035,2035,2035,2035,0
20231122,165600,47379310,2035,2035,2035,2035,0
20231122,165500,47379310,2035,2035,2035,2035,0
20231122,165400,47379310,2035,2035,2035,2035,0
20231122,165300,47379310,2035,2035,2035,2035,0
20231122,165200,47379310,2035,2035,2035,2035,0
20231122,165100,47379310,2035,2035,2035,2035,0
20231122,165000,47379310,2035,2035,2035,2035,0
20231122,164900,47379310,2035,2035,2035,2035,0
20231122,164800,47379310,2035,2035,2035,2035,0
20231122,164700,47379310,2035,2035,2035,2035,0
20231122,164600,47379310,2035,2035,2035,2035,0
20231122,164500,47379310,2035,2035,2035,2035,0
20231122,164400,47379310,2035,2035,2035,2035,0
20231122,164300,47379310,2035,2035,2035,2035,0
20231122,164200,47379310,2035,2035,2035,2035,0
20231122,164100,47379310,2035,2035,2035,2035,0
20231122,164000,47379310,2035,2035,2035,2035,0
20231122,163900,47379310,2035,2035,2035,2035,2
20231122,163800,47379310,2035,2035,2035,2035,0
20231122,163700,47379310,2035,2035,2035,2035,0
20231122,163600,47379310,2035,2035,2035,2035,0
20231122,163500,47379310,2035,2035,2035,2035,0
20231122,163400,47379310,2035,2035,2035,2035,0
20231122,163300,47379310,2035,2035,2035,2035,0
20231122,163200,47379310,2035,2035,2035,2035,0
20231122,163100,47379310,2035,2035,2035,2035,0
20231122,163000,47379310,2035,2035,2035,2035,0
20231122,162900,47379310,2035,2035,2035,2035,0
20231122,162800,47379310,2035,2035,2035,2035,0
20231122,162700,47379310,2035,2035,2035,2035,0
20231122,162600,47379310,2035,2035,2035,2035,0
20231122,162500,47379310,2035,2035,2035,2035,0
20231122,162400,47379310,2035,2035,2035,2035,0
20231122,162300,47379310,2035,2035,2035,2035,0
20231122,162200,47379310,2035,2035,2035,2035,0
20231122,162100,47379310,2035,2035,2035,2035,0
20231122,162000,47379310,2035,2035,2035,2035,0
20231122,161900,47379310,2035,2035,2035,2035,0
20231122,161800,47379310,2035,2035,2035,2035,0
20231122,161700,47379310,2035,2035,2035,2035,0
20231122,161600,47379310,2035,2035,2035,2035,0
20231122,161500,47379310,2035,2035,2035,2035,0
20231122,161400,47379310,2035,2035,2035,2035,0
20231122,161300,47379310,2035,2035,2035,2035,0
20231122,161200,47379310,2035,2035,2035,2035,0
20231122,161100,47379310,2035,2035,2035,2035,0
20231122,161000,47379310,2035,2035,2035,2035,0
20231122,160900,47379310,2035,2035,2035,2035,2
20231122,160800,47379310,2035,2035,2035,2035,0
20231122,160700,47379310,2035,2035,2035,2035,0
20231122,160600,47379310,2035,2035,2035,2035,0
20231122,160500,47379310,2035,2035,2035,2035,0
20231122,160400,47379310,2035,2035,2035,2035,0
20231122,160300,47379310,2035,2035,2035,2035,0
20231122,160200,47379310,2035,2035,2035,2035,0
20231122,160100,47379310,2035,2035,2035,2035,0
20231122,160000,47379310,2035,2035,2035,2035,0
20231122,155900,47379310,2035,2035,2035,2035,0
20231122,155800,47379310,2035,2035,2035,2035,0
20231122,155700,47379310,2035,2035,2035,2035,0
20231122,155600,47379310,2035,2035,2035,2035,0
20231122,155500,47379310,2035,2035,2035,2035,0
20231122,155400,47379310,2035,2035,2035,2035,0
20231122,155300,47379310,2035,2035,2035,2035,0
20231122,155200,47379310,2035,2035,2035,2035,0
20231122,155100,47379310,2035,2035,2035,2035,0
20231122,155000,47379310,2035,2035,2035,2035,0
20231122,154900,47379310,2035,2035,2035,2035,0
20231122,154800,47379310,2035,2035,2035,2035,0
20231122,154700,47379310,2035,2035,2035,2035,0
20231122,154600,47379310,2035,2035,2035,2035,0
20231122,154500,47379310,2035,2035,2035,2035,0
20231122,154400,47379310,2035,2035,2035,2035,0
20231122,154300,47379310,2035,2035,2035,2035,0
20231122,154200,47379310,2035,2035,2035,2035,0
20231122,154100,47379310,2035,2035,2035,2035,0
20231122,154000,47379310,2035,2035,2035,2035,0
20231122,153900,47379310,2035,2035,2035,2035,2
20231122,153800,47379310,2035,2035,2035,2035,0
20231122,153700,47379310,2035,2035,2035,2035,0
20231122,153600,47379310,2035,2035,2035,2035,0
20231122,153500,47379310,2035,2035,2035,2035,0
20231122,153400,47379310,2035,2035,2035,2035,0
20231122,153300,47379310,2035,2035,2035,2035,0
20231122,153200,47379310,2035,2035,2035,2035,0
20231122,153100,47379310,2035,2035,2035,2035,0
20231122,153000,47379310,2035,2035,2035,2035,0
20231122,152900,47379310,2035,2035,2035,2035,0
20231122,152800,47379310,2035,2035,2035,2035,0
20231122,152700,47379310,2035,2035,2035,2035,0
20231122,152600,47379310,2035,2035,2035,2035,0
20231122,152500,47379310,2035,2035,2035,2035,0
20231122,152400,47379310,2035,2035,2035,2035,0
20231122,152300,47379310,2035,2035,2035,2035,0
20231122,152200,47379310,2035,2035,2035,2035,0
20231122,152100,47379310,2035,2035,2035,2035,0
20231122,152000,47379310,2035,2035,2035,2035,0
20231122,151900,47379310,2035,2035,2035,2035,0
20231122,151800,47379310,2035,2035,2035,2035,0
20231122,151700,47379310,2035,2035,2035,2035,2
20231122,151600,47375240,2035,2035,2035,2035,0
20231122,151500,47375240,2035,2035,2035,2035,0
20231122,151400,47375240,2035,2035,2035,2035,2
20231122,151300,47371170,2035,2035,2035,2035,2
20231122,151200,47367100,2035,2035,2035,2035,2
20231122,151100,47363030,2035,2030,2035,2030,147
20231122,151000,47064610,2035,2035,2035,2035,2
20231122,150900,47060540,2030,2030,2030,2030,0
20231122,150800,47060540,2030,2030,2030,2030,0
20231122,150700,47060540,2030,2030,2030,2030,0
20231122,150600,47060540,2030,2030,2030,2030,0
20231122,150500,47060540,2030,2030,2030,2030,0
20231122,150400,47060540,2030,2030,2030,2030,0
20231122,150300,47060540,2030,2030,2030,2030,34
20231122,150200,46991520,2030,2030,2030,2030,0
20231122,150100,46991520,2030,2030,2030,2030,0
20231122,150000,46991520,2030,2030,2030,2030,0
20231122,145900,46991520,2030,2030,2030,2030,150
20231122,145800,46687020,2030,2030,2030,2030,200
20231122,145700,46281020,2030,2030,2030,2030,50
20231122,145600,46179520,2030,2030,2030,2030,100
20231122,145500,45976520,2030,2030,2030,2030,0
20231122,145400,45976520,2030,2030,2030,2030,100
20231122,145300,45773520,2030,2030,2030,2030,100
20231122,145200,45570520,2030,2030,2030,2030,0
20231122,145100,45570520,2030,2030,2030,2030,100
20231122,145000,45367520,2030,2030,2030,2030,100
20231122,144900,45164520,2030,2030,2030,2030,0
20231122,144800,45164520,2030,2030,2030,2030,100
20231122,144700,44961520,2030,2030,2030,2030,100
20231122,144600,44758520,2030,2030,2030,2030,0
20231122,144500,44758520,2030,2030,2030,2030,100
20231122,144400,44555520,2030,2030,2030,2030,100
20231122,144300,44352520,2030,2030,2030,2030,0
20231122,144200,44352520,2030,2030,2030,2030,257
20231122,144100,43830810,2030,2030,2030,2030,121
20231122,144000,43585180,2030,2030,2030,2030,0
20231122,143900,43585180,2030,2030,2030,2030,122
20231122,143800,43337520,2030,2030,2030,2030,121
20231122,143700,43091890,2030,2030,2030,2030,0
20231122,143600,43091890,2030,2030,2030,2030,121
20231122,143500,42846260,2030,2030,2030,2030,122
20231122,143400,42598600,2030,2030,2030,2030,0
20231122,143300,42598600,2030,2030,2030,2030,121
20231122,143200,42352970,2030,2030,2030,2030,121
20231122,143100,42107340,2030,2030,2030,2030,0
20231122,143000,42107340,2030,2030,2030,2030,122
20231122,142900,41859680,2030,2030,2030,2030,121
20231122,142800,41614050,2030,2030,2030,2030,101
20231122,142700,41409020,2030,2030,2030,2030,122
20231122,142600,41161360,2030,2030,2030,2030,121
20231122,142500,40915730,2030,2030,2030,2030,0
20231122,142400,40915730,2030,2030,2030,2030,121
20231122,142300,40670100,2030,2030,2030,2030,122
20231122,142200,40422440,2030,2030,2030,2030,0
20231122,142100,40422440,2030,2030,2030,2030,121
20231122,142000,40176810,2030,2030,2030,2030,121
20231122,141900,39931180,2030,2030,2030,2030,0
20231122,141800,39931180,2030,2030,2030,2030,122
20231122,141700,39683520,2030,2030,2030,2030,121
20231122,141600,39437890,2030,2030,2030,2030,0
20231122,141500,39437890,2030,2030,2030,2030,121
20231122,141400,39192260,2030,2030,2030,2030,122
20231122,141300,38944600,2030,2030,2030,2030,0
20231122,141200,38944600,2030,2030,2030,2030,121
20231122,141100,38698970,2030,2030,2030,2030,122
20231122,141000,38451310,2030,2030,2030,2030,0
20231122,140900,38451310,2030,2030,2030,2030,121
20231122,140800,38205680,2030,2030,2030,2030,121
20231122,140700,37960050,2030,2030,2030,2030,0
20231122,140600,37960050,2030,2030,2030,2030,122
20231122,140500,37712390,2030,2030,2030,2030,121
20231122,140400,37466760,2035,2035,2035,2035,0
20231122,140300,37466760,2035,2035,2035,2035,17
20231122,140200,37432165,2035,2035,2035,2035,122
20231122,140100,37183895,2035,2035,2035,2035,0
20231122,140000,37183895,2035,2035,2035,2035,121
20231122,135900,36937660,2035,2035,2035,2035,377
20231122,135800,36170465,2035,2035,2035,2035,0
20231122,135700,36170465,2035,2035,2035,2035,121
20231122,135600,35924230,2035,2035,2035,2035,121
20231122,135500,35677995,2035,2035,2035,2035,121
20231122,135400,35431760,2030,2030,2030,2030,122
20231122,135300,35184100,2030,2030,2030,2030,121
20231122,135200,34938470,2030,2030,2030,2030,0
20231122,135100,34938470,2030,2030,2030,2030,121
20231122,135000,34692840,2030,2030,2030,2030,122
20231122,134900,34445180,2030,2030,2030,2030,0
20231122,134800,34445180,2030,2030,2030,2030,121
20231122,134700,34199550,2035,2035,2035,2035,0
20231122,134600,34199550,2035,2035,2035,2035,0
20231122,134500,34199550,2035,2035,2035,2035,122
20231122,134400,33951280,2035,2035,2035,2035,0
20231122,134300,33951280,2035,2035,2035,2035,121
20231122,134200,33705045,2035,2035,2035,2035,122
20231122,134100,33456775,2035,2035,2035,2035,0
20231122,134000,33456775,2035,2035,2035,2035,121
20231122,133900,33210540,2035,2035,2035,2035,121
20231122,133800,32964305,2035,2035,2035,2035,0
20231122,133700,32964305,2035,2035,2035,2035,122
20231122,133600,32716035,2035,2035,2035,2035,121
20231122,133500,32469800,2035,2035,2035,2035,0
20231122,133400,32469800,2035,2035,2035,2035,121
20231122,133300,32223565,2035,2035,2035,2035,122
20231122,133200,31975295,2035,2035,2035,2035,0
20231122,133100,31975295,2035,2035,2035,2035,121
20231122,133000,31729060,2035,2035,2035,2035,121
20231122,132900,31482825,2035,2035,2035,2035,0
20231122,132800,31482825,2035,2035,2035,2035,122
20231122,132700,31234555,2035,2035,2035,2035,121
20231122,132600,30988320,2035,2035,2035,2035,0
20231122,132500,30988320,2035,2035,2035,2035,122
20231122,132400,30740050,2035,2035,2035,2035,121
20231122,132300,30493815,2035,2035,2035,2035,0
20231122,132200,30493815,2035,2035,2035,2035,121
20231122,132100,30247580,2035,2035,2035,2035,122
20231122,132000,29999310,2035,2035,2035,2035,0
20231122,131900,29999310,2035,2035,2035,2035,121
20231122,131800,29753075,2035,2035,2035,2035,121
20231122,131700,29506840,2035,2035,2035,2035,0
20231122,131600,29506840,2035,2035,2035,2035,122
20231122,131500,29258570,2035,2035,2035,2035,121
20231122,131400,29012335,2035,2035,2035,2035,0
20231122,131300,29012335,2035,2035,2035,2035,122
20231122,131200,28764065,2035,2035,2035,2035,121
20231122,131100,28517830,2035,2035,2035,2035,0
20231122,131000,28517830,2035,2035,2035,2035,121
20231122,130900,28271595,2035,2035,2035,2035,122
20231122,130800,28023325,2035,2035,2035,2035,0
20231122,130700,28023325,2035,2035,2035,2035,121
20231122,130600,27777090,2035,2035,2035,2035,121
20231122,130500,27530855,2035,2035,2035,2035,0
20231122,130400,27530855,2035,2035,2035,2035,122
20231122,130300,27282585,2035,2035,2035,2035,121
20231122,130200,27036350,2035,2035,2035,2035,0
20231122,130100,27036350,2035,2035,2035,2035,121
20231122,130000,26790115,2035,2035,2035,2035,122
20231122,125900,26541845,2035,2035,2035,2035,0
20231122,125800,26541845,2035,2035,2035,2035,121
20231122,125700,26295610,2035,2035,2035,2035,122
20231122,125600,26047340,2035,2035,2035,2035,0
20231122,125500,26047340,2035,2035,2035,2035,121
20231122,125400,25801105,2035,2035,2035,2035,121
20231122,125300,25554870,2035,2035,2035,2035,0
20231122,125200,25554870,2035,2035,2035,2035,122
20231122,125100,25306600,2035,2035,2035,2035,121
20231122,125000,25060365,2035,2035,2035,2035,0
20231122,124900,25060365,2035,2035,2035,2035,121
20231122,124800,24814130,2035,2035,2035,2035,122
20231122,124700,24565860,2035,2035,2035,2035,0
20231122,124600,24565860,2035,2035,2035,2035,121
20231122,124500,24319625,2035,2035,2035,2035,121
20231122,124400,24073390,2035,2035,2035,2035,0
20231122,124300,24073390,2035,2035,2035,2035,122
20231122,124200,23825120,2035,2035,2035,2035,121
20231122,124100,23578885,2035,2035,2035,2035,0
20231122,124000,23578885,2035,2035,2035,2035,122
20231122,123900,23330615,2035,2035,2035,2035,0
20231122,123800,23330615,2035,2035,2035,2035,121
20231122,123700,23084380,2035,2035,2035,2035,121
20231122,123600,22838145,2035,2035,2035,2035,0
20231122,123500,22838145,2035,2035,2035,2035,122
20231122,123400,22589875,2035,2035,2035,2035,121
20231122,123300,22343640,2035,2035,2035,2035,0
20231122,123200,22343640,2035,2035,2035,2035,121
20231122,123100,22097405,2035,2035,2035,2035,122
20231122,123000,21849135,2035,2035,2035,2035,0
20231122,122900,21849135,2035,2035,2035,2035,121
20231122,122800,21602900,2040,2040,2040,2040,25
20231122,122700,21551900,2040,2040,2040,2040,0
20231122,122600,21551900,2040,2040,2040,2040,121
20231122,122500,21305060,2040,2040,2040,2040,121
20231122,122400,21058220,2040,2040,2040,2040,0
20231122,122300,21058220,2040,2040,2040,2040,122
20231122,122200,20809340,2040,2035,2040,2035,232
20231122,122100,20336665,2035,2035,2035,2035,0
20231122,122000,20336665,2035,2035,2035,2035,121
20231122,121900,20090430,2035,2035,2035,2035,122
20231122,121800,19842160,2035,2035,2035,2035,0
20231122,121700,19842160,2035,2035,2035,2035,121
20231122,121600,19595925,2035,2035,2035,2035,121
20231122,121500,19349690,2035,2035,2035,2035,0
20231122,121400,19349690,2035,2035,2035,2035,122
20231122,121300,19101420,2035,2035,2035,2035,121
20231122,121200,18855185,2035,2035,2035,2035,0
20231122,121100,18855185,2035,2035,2035,2035,122
20231122,121000,18606915,2035,2035,2035,2035,121
20231122,120900,18360680,2035,2035,2035,2035,0
20231122,120800,18360680,2035,2035,2035,2035,121
20231122,120700,18114445,2035,2035,2035,2035,122
20231122,120600,17866175,2035,2040,2040,2035,2
20231122,120500,17862100,2035,2035,2035,2035,121
20231122,120400,17615865,2035,2035,2035,2035,121
20231122,120300,17369630,2035,2035,2035,2035,0
20231122,120200,17369630,2035,2035,2035,2035,122
20231122,120100,17121360,2035,2035,2035,2035,121
20231122,120000,16875125,2035,2035,2035,2035,0
20231122,115900,16875125,2035,2035,2035,2035,121
20231122,115800,16628890,2035,2035,2035,2035,122
20231122,115700,16380620,2035,2035,2035,2035,0
20231122,115600,16380620,2035,2035,2035,2035,121
20231122,115500,16134385,2035,2035,2035,2035,122
20231122,115400,15886115,2035,2035,2035,2035,0
20231122,115300,15886115,2035,2035,2035,2035,121
20231122,115200,15639880,2035,2035,2035,2035,121
20231122,115100,15393645,2035,2035,2035,2035,0
20231122,115000,15393645,2035,2035,2035,2035,122
20231122,114900,15145375,2035,2035,2035,2035,121
20231122,114800,14899140,2035,2035,2035,2035,0
20231122,114700,14899140,2035,2035,2035,2035,121
20231122,114600,14652905,2035,2035,2035,2035,122
20231122,114500,14404635,2035,2035,2035,2035,0
20231122,114400,14404635,2035,2035,2035,2035,121
20231122,114300,14158400,2035,2035,2035,2035,122
20231122,114200,13910130,2035,2035,2035,2035,0
20231122,114100,13910130,2035,2035,2035,2035,121
20231122,114000,13663895,2035,2035,2035,2035,121
20231122,113900,13417660,2035,2035,2035,2035,0
20231122,113800,13417660,2035,2035,2035,2035,122
20231122,113700,13169390,2035,2035,2035,2035,121
20231122,113600,12923155,2035,2035,2035,2035,0
20231122,113500,12923155,2035,2035,2035,2035,121
20231122,113400,12676920,2035,2035,2035,2035,122
20231122,113300,12428650,2035,2035,2035,2035,0
20231122,113200,12428650,2035,2035,2035,2035,121
20231122,113100,12182415,2035,2035,2035,2035,0
20231122,113000,12182415,2035,2035,2035,2035,121
20231122,112900,11936180,2035,2035,2035,2035,122
20231122,112800,11687910,2035,2035,2035,2035,0
20231122,112700,11687910,2035,2035,2035,2035,121
20231122,112600,11441675,2035,2035,2035,2035,122
20231122,112500,11193405,2035,2035,2035,2035,0
20231122,112400,11193405,2035,2035,2035,2035,121
20231122,112300,10947170,2035,2035,2035,2035,121
20231122,112200,10700935,2035,2035,2035,2035,0
20231122,112100,10700935,2035,2035,2035,2035,122
20231122,112000,10452665,2035,2035,2035,2035,121
20231122,111900,10206430,2035,2035,2035,2035,0
20231122,111800,10206430,2035,2035,2035,2035,121
20231122,111700,9960195,2040,2040,2040,2040,493
20231122,111600,8954475,2040,2040,2040,2040,0
20231122,111500,8954475,2040,2040,2040,2040,121
20231122,111400,8707635,2040,2040,2040,2040,271
20231122,111300,8154795,2040,2040,2040,2040,0
20231122,111200,8154795,2040,2040,2040,2040,0
20231122,111100,8154795,2040,2040,2040,2040,0
20231122,111000,8154795,2040,2040,2040,2040,0
20231122,110900,8154795,2040,2040,2040,2040,0
20231122,110800,8154795,2040,2040,2040,2040,0
20231122,110700,8154795,2040,2040,2040,2040,0
20231122,110600,8154795,2040,2040,2040,2040,0
20231122,110500,8154795,2040,2040,2040,2040,0
20231122,110400,8154795,2040,2040,2040,2040,0
20231122,110300,8154795,2040,2040,2040,2040,0
20231122,110200,8154795,2040,2040,2040,2040,0
20231122,110100,8154795,2040,2040,2040,2040,0
20231122,110000,8154795,2040,2040,2040,2040,0
20231122,105900,8154795,2040,2040,2040,2040,0
20231122,105800,8154795,2040,2040,2040,2040,0
20231122,105700,8154795,2040,2040,2040,2040,0
20231122,105600,8154795,2040,2040,2040,2040,0
20231122,105500,8154795,2040,2040,2040,2040,0
20231122,105400,8154795,2040,2040,2040,2040,0
20231122,105300,8154795,2040,2040,2040,2040,0
20231122,105200,8154795,2040,2040,2040,2040,0
20231122,105100,8154795,2040,2040,2040,2040,0
20231122,105000,8154795,2040,2040,2040,2040,0
20231122,104900,8154795,2040,2040,2040,2040,34
20231122,104800,8085435,2040,2040,2040,2040,0
20231122,104700,8085435,2040,2040,2040,2040,0
20231122,104600,8085435,2040,2040,2040,2040,0
20231122,104500,8085435,2040,2040,2040,2040,0
20231122,104400,8085435,2040,2040,2040,2040,0
20231122,104300,8085435,2040,2040,2040,2040,0
20231122,104200,8085435,2040,2040,2040,2040,0
20231122,104100,8085435,2040,2040,2040,2040,0
20231122,104000,8085435,2040,2040,2040,2040,0
20231122,103900,8085435,2040,2040,2040,2040,0
20231122,103800,8085435,2040,2040,2040,2040,0
20231122,103700,8085435,2040,2040,2040,2040,0
20231122,103600,8085435,2040,2040,2040,2040,0
20231122,103500,8085435,2040,2040,2040,2040,0
20231122,103400,8085435,2040,2040,2040,2040,0
20231122,103300,8085435,2040,2040,2040,2040,0
20231122,103200,8085435,2040,2040,2040,2040,0
20231122,103100,8085435,2040,2040,2040,2040,0
20231122,103000,8085435,2040,2040,2040,2040,0
20231122,102900,8085435,2040,2040,2040,2040,0
20231122,102800,8085435,2040,2040,2040,2040,0
20231122,102700,8085435,2040,2040,2040,2040,0
20231122,102600,8085435,2040,2040,2040,2040,0
20231122,102500,8085435,2040,2040,2040,2040,0
20231122,102400,8085435,2040,2040,2040,2040,0
20231122,102300,8085435,2040,2040,2040,2040,0
20231122,102200,8085435,2040,2040,2040,2040,0
20231122,102100,8085435,2040,2040,2040,2040,0
20231122,102000,8085435,2040,2040,2040,2040,0
20231122,101900,8085435,2040,2040,2040,2040,57
20231122,101800,7969155,2040,2040,2040,2040,0
20231122,101700,7969155,2040,2040,2040,2040,0
20231122,101600,7969155,2040,2040,2040,2040,0
20231122,101500,7969155,2040,2040,2040,2040,0
20231122,101400,7969155,2040,2040,2040,2040,0
20231122,101300,7969155,2040,2040,2040,2040,0
20231122,101200,7969155,2040,2040,2040,2040,0
20231122,101100,7969155,2040,2040,2040,2040,0
20231122,101000,7969155,2040,2040,2040,2040,0
20231122,100900,7969155,2040,2040,2040,2040,0
20231122,100800,7969155,2040,2040,2040,2040,0
20231122,100700,7969155,2040,2040,2040,2040,0
20231122,100600,7969155,2040,2040,2040,2040,0
20231122,100500,7969155,2040,2040,2040,2040,0
20231122,100400,7969155,2040,2040,2040,2040,0
20231122,100300,7969155,2040,2040,2040,2040,0
20231122,100200,7969155,2040,2040,2040,2040,0
20231122,100100,7969155,2040,2040,2040,2040,0
20231122,100000,7969155,2040,2040,2040,2040,0
20231122,095900,7969155,2040,2040,2040,2040,0
20231122,095800,7969155,2040,2040,2040,2040,24
20231122,095700,7920195,2040,2040,2040,2040,0
20231122,095600,7920195,2040,2040,2040,2040,0
20231122,095500,7920195,2040,2040,2040,2040,0
20231122,095400,7920195,2040,2040,2040,2040,0
20231122,095300,7920195,2040,2040,2040,2040,0
20231122,095200,7920195,2040,2040,2040,2040,0
20231122,095100,7920195,2040,2040,2040,2040,0
20231122,095000,7920195,2040,2040,2040,2040,0
20231122,094900,7920195,2040,2040,2040,2040,50
20231122,094800,7818195,2040,2040,2040,2040,0
20231122,094700,7818195,2040,2040,2040,2040,0
20231122,094600,7818195,2040,2040,2040,2040,0
20231122,094500,7818195,2040,2040,2040,2040,0
20231122,094400,7818195,2040,2040,2040,2040,0
20231122,094300,7818195,2040,2040,2040,2040,3
20231122,094200,7812075,2040,2035,2040,2035,200
20231122,094100,7405060,2035,2035,2035,2035,3
20231122,094000,7398955,2025,2025,2025,2025,0
20231122,093900,7398955,2025,2025,2025,2025,0
20231122,093800,7398955,2025,2025,2025,2025,0
20231122,093700,7398955,2025,2025,2025,2025,0
20231122,093600,7398955,2025,2035,2035,2025,3453
20231122,093500,406000,2030,2030,2030,2030,0
20231122,093400,406000,2030,2030,2030,2030,0
20231122,093300,406000,2030,2030,2030,2030,0
20231122,093200,406000,2030,2030,2030,2030,0
20231122,093100,406000,2030,2030,2030,2030,0
20231122,093000,406000,2030,2030,2030,2030,0
20231122,092900,406000,2030,2030,2030,2030,0
20231122,092800,406000,2030,2030,2030,2030,0
20231122,092700,406000,2030,2030,2030,2030,0
20231122,092600,406000,2030,2030,2030,2030,0
20231122,092500,406000,2030,2030,2030,2030,0
20231122,092400,406000,2030,2030,2030,2030,0
20231122,092300,406000,2030,2030,2030,2030,0
20231122,092200,406000,2030,2030,2030,2030,0
20231122,092100,406000,2030,2030,2030,2030,0
20231122,092000,406000,2030,2030,2030,2030,0
20231122,091900,406000,2030,2030,2030,2030,0
20231122,091800,406000,2030,2030,2030,2030,0
20231122,091700,406000,2030,2030,2030,2030,0
20231122,091600,406000,2030,2030,2030,2030,0
20231122,091500,406000,2030,2030,2030,2030,0
20231122,091400,406000,2030,2030,2030,2030,0
20231122,091300,406000,2030,2030,2030,2030,0
20231122,091200,406000,2030,2030,2030,2030,0
20231122,091100,406000,2030,2030,2030,2030,0
20231122,091000,406000,2030,2030,2030,2030,0
20231122,090900,406000,2030,2030,2030,2030,0
20231122,090800,406000,2030,2030,2030,2030,0
20231122,090700,406000,2030,2030,2030,2030,0
20231122,090600,406000,2030,2030,2030,2030,0
20231122,090500,406000,2030,2030,2030,2030,0
20231122,090400,406000,2030,2030,2030,2030,0
20231122,090300,406000,2030,2030,2030,2030,0
20231122,090200,406000,2030,2030,2030,2030,0
20231122,090100,406000,2030,2030,2030,2030,0
20231122,090000,406000,2030,2030,2030,2030,200