KissMeData/457630/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,211000,142730475,2360,2360,2360,2360,3803
20231122,210900,142730475,2360,2360,2360,2360,0
20231122,210800,142730475,2360,2360,2360,2360,0
20231122,210700,142730475,2360,2360,2360,2360,0
20231122,210600,142730475,2360,2360,2360,2360,0
20231122,210500,142730475,2360,2360,2360,2360,0
20231122,210400,142730475,2360,2360,2360,2360,0
20231122,210300,142730475,2360,2360,2360,2360,0
20231122,210200,142730475,2360,2360,2360,2360,0
20231122,210100,142730475,2360,2360,2360,2360,0
20231122,210000,142730475,2360,2360,2360,2360,0
20231122,205900,142730475,2360,2360,2360,2360,0
20231122,205800,142730475,2360,2360,2360,2360,0
20231122,205700,142730475,2360,2360,2360,2360,0
20231122,205600,142730475,2360,2360,2360,2360,0
20231122,205500,142730475,2360,2360,2360,2360,0
20231122,205400,142730475,2360,2360,2360,2360,0
20231122,205300,142730475,2360,2360,2360,2360,0
20231122,205200,142730475,2360,2360,2360,2360,0
20231122,205100,142730475,2360,2360,2360,2360,0
20231122,205000,142730475,2360,2360,2360,2360,0
20231122,204900,142730475,2360,2360,2360,2360,0
20231122,204800,142730475,2360,2360,2360,2360,0
20231122,204700,142730475,2360,2360,2360,2360,0
20231122,204600,142730475,2360,2360,2360,2360,0
20231122,204500,142730475,2360,2360,2360,2360,0
20231122,204400,142730475,2360,2360,2360,2360,0
20231122,204300,142730475,2360,2360,2360,2360,0
20231122,204200,142730475,2360,2360,2360,2360,0
20231122,204100,142730475,2360,2360,2360,2360,0
20231122,204000,142730475,2360,2360,2360,2360,3803
20231122,203900,142730475,2360,2360,2360,2360,0
20231122,203800,142730475,2360,2360,2360,2360,0
20231122,203700,142730475,2360,2360,2360,2360,0
20231122,203600,142730475,2360,2360,2360,2360,0
20231122,203500,142730475,2360,2360,2360,2360,0
20231122,203400,142730475,2360,2360,2360,2360,0
20231122,203300,142730475,2360,2360,2360,2360,0
20231122,203200,142730475,2360,2360,2360,2360,0
20231122,203100,142730475,2360,2360,2360,2360,0
20231122,203000,142730475,2360,2360,2360,2360,0
20231122,202900,142730475,2360,2360,2360,2360,0
20231122,202800,142730475,2360,2360,2360,2360,0
20231122,202700,142730475,2360,2360,2360,2360,0
20231122,202600,142730475,2360,2360,2360,2360,0
20231122,202500,142730475,2360,2360,2360,2360,0
20231122,202400,142730475,2360,2360,2360,2360,0
20231122,202300,142730475,2360,2360,2360,2360,0
20231122,202200,142730475,2360,2360,2360,2360,0
20231122,202100,142730475,2360,2360,2360,2360,0
20231122,202000,142730475,2360,2360,2360,2360,0
20231122,201900,142730475,2360,2360,2360,2360,0
20231122,201800,142730475,2360,2360,2360,2360,0
20231122,201700,142730475,2360,2360,2360,2360,0
20231122,201600,142730475,2360,2360,2360,2360,0
20231122,201500,142730475,2360,2360,2360,2360,0
20231122,201400,142730475,2360,2360,2360,2360,0
20231122,201300,142730475,2360,2360,2360,2360,0
20231122,201200,142730475,2360,2360,2360,2360,0
20231122,201100,142730475,2360,2360,2360,2360,0
20231122,201000,142730475,2360,2360,2360,2360,3803
20231122,200900,142730475,2360,2360,2360,2360,0
20231122,200800,142730475,2360,2360,2360,2360,0
20231122,200700,142730475,2360,2360,2360,2360,0
20231122,200600,142730475,2360,2360,2360,2360,0
20231122,200500,142730475,2360,2360,2360,2360,0
20231122,200400,142730475,2360,2360,2360,2360,0
20231122,200300,142730475,2360,2360,2360,2360,0
20231122,200200,142730475,2360,2360,2360,2360,0
20231122,200100,142730475,2360,2360,2360,2360,0
20231122,200000,142730475,2360,2360,2360,2360,0
20231122,195900,142730475,2360,2360,2360,2360,0
20231122,195800,142730475,2360,2360,2360,2360,0
20231122,195700,142730475,2360,2360,2360,2360,0
20231122,195600,142730475,2360,2360,2360,2360,0
20231122,195500,142730475,2360,2360,2360,2360,0
20231122,195400,142730475,2360,2360,2360,2360,0
20231122,195300,142730475,2360,2360,2360,2360,0
20231122,195200,142730475,2360,2360,2360,2360,0
20231122,195100,142730475,2360,2360,2360,2360,0
20231122,195000,142730475,2360,2360,2360,2360,0
20231122,194900,142730475,2360,2360,2360,2360,0
20231122,194800,142730475,2360,2360,2360,2360,0
20231122,194700,142730475,2360,2360,2360,2360,0
20231122,194600,142730475,2360,2360,2360,2360,0
20231122,194500,142730475,2360,2360,2360,2360,0
20231122,194400,142730475,2360,2360,2360,2360,0
20231122,194300,142730475,2360,2360,2360,2360,0
20231122,194200,142730475,2360,2360,2360,2360,0
20231122,194100,142730475,2360,2360,2360,2360,0
20231122,194000,142730475,2360,2360,2360,2360,3803
20231122,193900,142730475,2360,2360,2360,2360,0
20231122,193800,142730475,2360,2360,2360,2360,0
20231122,193700,142730475,2360,2360,2360,2360,0
20231122,193600,142730475,2360,2360,2360,2360,0
20231122,193500,142730475,2360,2360,2360,2360,0
20231122,193400,142730475,2360,2360,2360,2360,0
20231122,193300,142730475,2360,2360,2360,2360,0
20231122,193200,142730475,2360,2360,2360,2360,0
20231122,193100,142730475,2360,2360,2360,2360,0
20231122,193000,142730475,2360,2360,2360,2360,0
20231122,192900,142730475,2360,2360,2360,2360,0
20231122,192800,142730475,2360,2360,2360,2360,0
20231122,192700,142730475,2360,2360,2360,2360,0
20231122,192600,142730475,2360,2360,2360,2360,0
20231122,192500,142730475,2360,2360,2360,2360,0
20231122,192400,142730475,2360,2360,2360,2360,0
20231122,192300,142730475,2360,2360,2360,2360,0
20231122,192200,142730475,2360,2360,2360,2360,0
20231122,192100,142730475,2360,2360,2360,2360,0
20231122,192000,142730475,2360,2360,2360,2360,0
20231122,191900,142730475,2360,2360,2360,2360,0
20231122,191800,142730475,2360,2360,2360,2360,0
20231122,191700,142730475,2360,2360,2360,2360,0
20231122,191600,142730475,2360,2360,2360,2360,0
20231122,191500,142730475,2360,2360,2360,2360,0
20231122,191400,142730475,2360,2360,2360,2360,0
20231122,191300,142730475,2360,2360,2360,2360,0
20231122,191200,142730475,2360,2360,2360,2360,0
20231122,191100,142730475,2360,2360,2360,2360,0
20231122,191000,142730475,2360,2360,2360,2360,3803
20231122,190900,142730475,2360,2360,2360,2360,0
20231122,190800,142730475,2360,2360,2360,2360,0
20231122,190700,142730475,2360,2360,2360,2360,0
20231122,190600,142730475,2360,2360,2360,2360,0
20231122,190500,142730475,2360,2360,2360,2360,0
20231122,190400,142730475,2360,2360,2360,2360,0
20231122,190300,142730475,2360,2360,2360,2360,0
20231122,190200,142730475,2360,2360,2360,2360,0
20231122,190100,142730475,2360,2360,2360,2360,0
20231122,190000,142730475,2360,2360,2360,2360,0
20231122,185900,142730475,2360,2360,2360,2360,0
20231122,185800,142730475,2360,2360,2360,2360,0
20231122,185700,142730475,2360,2360,2360,2360,0
20231122,185600,142730475,2360,2360,2360,2360,0
20231122,185500,142730475,2360,2360,2360,2360,0
20231122,185400,142730475,2360,2360,2360,2360,0
20231122,185300,142730475,2360,2360,2360,2360,0
20231122,185200,142730475,2360,2360,2360,2360,0
20231122,185100,142730475,2360,2360,2360,2360,0
20231122,185000,142730475,2360,2360,2360,2360,0
20231122,184900,142730475,2360,2360,2360,2360,0
20231122,184800,142730475,2360,2360,2360,2360,0
20231122,184700,142730475,2360,2360,2360,2360,0
20231122,184600,142730475,2360,2360,2360,2360,0
20231122,184500,142730475,2360,2360,2360,2360,0
20231122,184400,142730475,2360,2360,2360,2360,0
20231122,184300,142730475,2360,2360,2360,2360,0
20231122,184200,142730475,2360,2360,2360,2360,0
20231122,184100,142730475,2360,2360,2360,2360,0
20231122,184000,142730475,2360,2360,2360,2360,3803
20231122,183900,142730475,2360,2360,2360,2360,0
20231122,183800,142730475,2360,2360,2360,2360,0
20231122,183700,142730475,2360,2360,2360,2360,0
20231122,183600,142730475,2360,2360,2360,2360,0
20231122,183500,142730475,2360,2360,2360,2360,0
20231122,183400,142730475,2360,2360,2360,2360,0
20231122,183300,142730475,2360,2360,2360,2360,0
20231122,183200,142730475,2360,2360,2360,2360,0
20231122,183100,142730475,2360,2360,2360,2360,0
20231122,183000,142730475,2360,2360,2360,2360,0
20231122,182900,142730475,2360,2360,2360,2360,0
20231122,182800,142730475,2360,2360,2360,2360,0
20231122,182700,142730475,2360,2360,2360,2360,0
20231122,182600,142730475,2360,2360,2360,2360,0
20231122,182500,142730475,2360,2360,2360,2360,0
20231122,182400,142730475,2360,2360,2360,2360,0
20231122,182300,142730475,2360,2360,2360,2360,0
20231122,182200,142730475,2360,2360,2360,2360,0
20231122,182100,142730475,2360,2360,2360,2360,0
20231122,182000,142730475,2360,2360,2360,2360,0
20231122,181900,142730475,2360,2360,2360,2360,0
20231122,181800,142730475,2360,2360,2360,2360,0
20231122,181700,142730475,2360,2360,2360,2360,0
20231122,181600,142730475,2360,2360,2360,2360,0
20231122,181500,142730475,2360,2360,2360,2360,0
20231122,181400,142730475,2360,2360,2360,2360,0
20231122,181300,142730475,2360,2360,2360,2360,0
20231122,181200,142730475,2360,2360,2360,2360,0
20231122,181100,142730475,2360,2360,2360,2360,0
20231122,181000,142730475,2360,2360,2360,2360,3803
20231122,180900,142730475,2360,2360,2360,2360,0
20231122,180800,142730475,2360,2360,2360,2360,0
20231122,180700,142730475,2360,2360,2360,2360,0
20231122,180600,142730475,2360,2360,2360,2360,0
20231122,180500,142730475,2360,2360,2360,2360,0
20231122,180400,142730475,2360,2360,2360,2360,0
20231122,180300,142730475,2360,2360,2360,2360,0
20231122,180200,142730475,2360,2360,2360,2360,0
20231122,180100,142730475,2360,2360,2360,2360,0
20231122,180000,142730475,2360,2360,2360,2360,0
20231122,175900,142730475,2360,2360,2360,2360,0
20231122,175800,142730475,2360,2360,2360,2360,0
20231122,175700,142730475,2360,2360,2360,2360,0
20231122,175600,142730475,2360,2360,2360,2360,0
20231122,175500,142730475,2360,2360,2360,2360,0
20231122,175400,142730475,2360,2360,2360,2360,0
20231122,175300,142730475,2360,2360,2360,2360,0
20231122,175200,142730475,2360,2360,2360,2360,0
20231122,175100,142730475,2360,2360,2360,2360,0
20231122,175000,142730475,2360,2360,2360,2360,0
20231122,174900,142730475,2360,2360,2360,2360,0
20231122,174800,142730475,2360,2360,2360,2360,0
20231122,174700,142730475,2360,2360,2360,2360,0
20231122,174600,142730475,2360,2360,2360,2360,0
20231122,174500,142730475,2360,2360,2360,2360,0
20231122,174400,142730475,2360,2360,2360,2360,0
20231122,174300,142730475,2360,2360,2360,2360,0
20231122,174200,142730475,2360,2360,2360,2360,0
20231122,174100,142730475,2360,2360,2360,2360,0
20231122,174000,142730475,2360,2360,2360,2360,3803
20231122,173900,142730475,2360,2360,2360,2360,0
20231122,173800,142730475,2360,2360,2360,2360,0
20231122,173700,142730475,2360,2360,2360,2360,0
20231122,173600,142730475,2360,2360,2360,2360,0
20231122,173500,142730475,2360,2360,2360,2360,0
20231122,173400,142730475,2360,2360,2360,2360,0
20231122,173300,142730475,2360,2360,2360,2360,0
20231122,173200,142730475,2360,2360,2360,2360,0
20231122,173100,142730475,2360,2360,2360,2360,0
20231122,173000,142730475,2360,2360,2360,2360,0
20231122,172900,142730475,2360,2360,2360,2360,0
20231122,172800,142730475,2360,2360,2360,2360,0
20231122,172700,142730475,2360,2360,2360,2360,0
20231122,172600,142730475,2360,2360,2360,2360,0
20231122,172500,142730475,2360,2360,2360,2360,0
20231122,172400,142730475,2360,2360,2360,2360,0
20231122,172300,142730475,2360,2360,2360,2360,0
20231122,172200,142730475,2360,2360,2360,2360,0
20231122,172100,142730475,2360,2360,2360,2360,0
20231122,172000,142730475,2360,2360,2360,2360,0
20231122,171900,142730475,2360,2360,2360,2360,0
20231122,171800,142730475,2360,2360,2360,2360,0
20231122,171700,142730475,2360,2360,2360,2360,0
20231122,171600,142730475,2360,2360,2360,2360,0
20231122,171500,142730475,2360,2360,2360,2360,0
20231122,171400,142730475,2360,2360,2360,2360,0
20231122,171300,142730475,2360,2360,2360,2360,0
20231122,171200,142730475,2360,2360,2360,2360,0
20231122,171100,142730475,2360,2360,2360,2360,0
20231122,171000,142730475,2360,2360,2360,2360,3803
20231122,170900,142730475,2360,2360,2360,2360,0
20231122,170800,142730475,2360,2360,2360,2360,0
20231122,170700,142730475,2360,2360,2360,2360,0
20231122,170600,142730475,2360,2360,2360,2360,0
20231122,170500,142730475,2360,2360,2360,2360,0
20231122,170400,142730475,2360,2360,2360,2360,0
20231122,170300,142730475,2360,2360,2360,2360,0
20231122,170200,142730475,2360,2360,2360,2360,0
20231122,170100,142730475,2360,2360,2360,2360,0
20231122,170000,142730475,2360,2360,2360,2360,0
20231122,165900,142730475,2360,2360,2360,2360,0
20231122,165800,142730475,2360,2360,2360,2360,0
20231122,165700,142730475,2360,2360,2360,2360,0
20231122,165600,142730475,2360,2360,2360,2360,0
20231122,165500,142730475,2360,2360,2360,2360,0
20231122,165400,142730475,2360,2360,2360,2360,0
20231122,165300,142730475,2360,2360,2360,2360,0
20231122,165200,142730475,2360,2360,2360,2360,0
20231122,165100,142730475,2360,2360,2360,2360,0
20231122,165000,142730475,2360,2360,2360,2360,0
20231122,164900,142730475,2360,2360,2360,2360,0
20231122,164800,142730475,2360,2360,2360,2360,0
20231122,164700,142730475,2360,2360,2360,2360,0
20231122,164600,142730475,2360,2360,2360,2360,0
20231122,164500,142730475,2360,2360,2360,2360,0
20231122,164400,142730475,2360,2360,2360,2360,0
20231122,164300,142730475,2360,2360,2360,2360,0
20231122,164200,142730475,2360,2360,2360,2360,0
20231122,164100,142730475,2360,2360,2360,2360,0
20231122,164000,142730475,2360,2360,2360,2360,3803
20231122,163900,142730475,2360,2360,2360,2360,0
20231122,163800,142730475,2360,2360,2360,2360,0
20231122,163700,142730475,2360,2360,2360,2360,0
20231122,163600,142730475,2360,2360,2360,2360,0
20231122,163500,142730475,2360,2360,2360,2360,0
20231122,163400,142730475,2360,2360,2360,2360,0
20231122,163300,142730475,2360,2360,2360,2360,0
20231122,163200,142730475,2360,2360,2360,2360,0
20231122,163100,142730475,2360,2360,2360,2360,0
20231122,163000,142730475,2360,2360,2360,2360,0
20231122,162900,142730475,2360,2360,2360,2360,0
20231122,162800,142730475,2360,2360,2360,2360,0
20231122,162700,142730475,2360,2360,2360,2360,0
20231122,162600,142730475,2360,2360,2360,2360,0
20231122,162500,142730475,2360,2360,2360,2360,0
20231122,162400,142730475,2360,2360,2360,2360,0
20231122,162300,142730475,2360,2360,2360,2360,0
20231122,162200,142730475,2360,2360,2360,2360,0
20231122,162100,142730475,2360,2360,2360,2360,0
20231122,162000,142730475,2360,2360,2360,2360,0
20231122,161900,142730475,2360,2360,2360,2360,0
20231122,161800,142730475,2360,2360,2360,2360,0
20231122,161700,142730475,2360,2360,2360,2360,0
20231122,161600,142730475,2360,2360,2360,2360,0
20231122,161500,142730475,2360,2360,2360,2360,0
20231122,161400,142730475,2360,2360,2360,2360,0
20231122,161300,142730475,2360,2360,2360,2360,0
20231122,161200,142730475,2360,2360,2360,2360,0
20231122,161100,142730475,2360,2360,2360,2360,0
20231122,161000,142730475,2360,2360,2360,2360,3803
20231122,160900,142730475,2360,2360,2360,2360,0
20231122,160800,142730475,2360,2360,2360,2360,0
20231122,160700,142730475,2360,2360,2360,2360,0
20231122,160600,142730475,2360,2360,2360,2360,0
20231122,160500,142730475,2360,2360,2360,2360,0
20231122,160400,142730475,2360,2360,2360,2360,0
20231122,160300,142730475,2360,2360,2360,2360,0
20231122,160200,142730475,2360,2360,2360,2360,0
20231122,160100,142730475,2360,2360,2360,2360,0
20231122,160000,142730475,2360,2360,2360,2360,0
20231122,155900,142730475,2360,2360,2360,2360,0
20231122,155800,142730475,2360,2360,2360,2360,0
20231122,155700,142730475,2360,2360,2360,2360,0
20231122,155600,142730475,2360,2360,2360,2360,0
20231122,155500,142730475,2360,2360,2360,2360,0
20231122,155400,142730475,2360,2360,2360,2360,0
20231122,155300,142730475,2360,2360,2360,2360,0
20231122,155200,142730475,2360,2360,2360,2360,0
20231122,155100,142730475,2360,2360,2360,2360,0
20231122,155000,142730475,2360,2360,2360,2360,0
20231122,154900,142730475,2360,2360,2360,2360,0
20231122,154800,142730475,2360,2360,2360,2360,0
20231122,154700,142730475,2360,2360,2360,2360,0
20231122,154600,142730475,2360,2360,2360,2360,0
20231122,154500,142730475,2360,2360,2360,2360,0
20231122,154400,142730475,2360,2360,2360,2360,0
20231122,154300,142730475,2360,2360,2360,2360,0
20231122,154200,142730475,2360,2360,2360,2360,0
20231122,154100,142730475,2360,2360,2360,2360,0
20231122,154000,142730475,2360,2360,2360,2360,3803
20231122,153900,142730475,2360,2360,2360,2360,0
20231122,153800,142730475,2360,2360,2360,2360,0
20231122,153700,142730475,2360,2360,2360,2360,0
20231122,153600,142730475,2360,2360,2360,2360,0
20231122,153500,142730475,2360,2360,2360,2360,0
20231122,153400,142730475,2360,2360,2360,2360,0
20231122,153300,142730475,2360,2360,2360,2360,0
20231122,153200,142730475,2360,2360,2360,2360,0
20231122,153100,142730475,2360,2360,2360,2360,0
20231122,153000,142730475,2360,2360,2360,2360,3803
20231122,152900,133755395,2360,2360,2360,2360,0
20231122,152800,133755395,2360,2360,2360,2360,0
20231122,152700,133755395,2360,2360,2360,2360,0
20231122,152600,133755395,2360,2360,2360,2360,0
20231122,152500,133755395,2360,2360,2360,2360,0
20231122,152400,133755395,2360,2360,2360,2360,0
20231122,152300,133755395,2360,2360,2360,2360,0
20231122,152200,133755395,2360,2360,2360,2360,0
20231122,152100,133755395,2360,2360,2360,2360,0
20231122,152000,133755395,2360,2360,2360,2360,0
20231122,151900,133755395,2360,2360,2360,2360,0
20231122,151800,133755395,2360,2360,2360,2360,11
20231122,151700,133729435,2360,2360,2360,2360,0
20231122,151600,133729435,2360,2360,2360,2360,0
20231122,151500,133729435,2360,2360,2360,2360,0
20231122,151400,133729435,2360,2360,2360,2360,1003
20231122,151300,131362355,2360,2360,2360,2360,1000
20231122,151200,129002355,2360,2365,2365,2360,996
20231122,151100,126649000,2365,2365,2365,2365,1000
20231122,151000,124284000,2365,2370,2370,2365,1836
20231122,150900,119941740,2385,2385,2385,2385,0
20231122,150800,119941740,2385,2385,2385,2385,0
20231122,150700,119941740,2385,2385,2385,2385,0
20231122,150600,119941740,2385,2385,2385,2385,0
20231122,150500,119941740,2385,2385,2385,2385,0
20231122,150400,119941740,2385,2385,2385,2385,0
20231122,150300,119941740,2385,2385,2385,2385,0
20231122,150200,119941740,2385,2385,2385,2385,0
20231122,150100,119941740,2385,2385,2385,2385,0
20231122,150000,119941740,2385,2385,2385,2385,0
20231122,145900,119941740,2385,2385,2385,2385,0
20231122,145800,119941740,2385,2385,2385,2385,0
20231122,145700,119941740,2385,2385,2385,2385,0
20231122,145600,119941740,2385,2385,2385,2385,1
20231122,145500,119939355,2385,2385,2385,2385,0
20231122,145400,119939355,2385,2385,2385,2385,0
20231122,145300,119939355,2385,2385,2385,2385,0
20231122,145200,119939355,2385,2385,2385,2385,0
20231122,145100,119939355,2385,2385,2385,2385,0
20231122,145000,119939355,2385,2385,2385,2385,0
20231122,144900,119939355,2385,2385,2385,2385,0
20231122,144800,119939355,2385,2385,2385,2385,0
20231122,144700,119939355,2385,2385,2385,2385,0
20231122,144600,119939355,2385,2385,2385,2385,0
20231122,144500,119939355,2385,2385,2385,2385,0
20231122,144400,119939355,2385,2385,2385,2385,0
20231122,144300,119939355,2385,2385,2385,2385,0
20231122,144200,119939355,2385,2385,2385,2385,0
20231122,144100,119939355,2385,2385,2385,2385,0
20231122,144000,119939355,2385,2385,2385,2385,0
20231122,143900,119939355,2385,2385,2385,2385,0
20231122,143800,119939355,2385,2385,2385,2385,0
20231122,143700,119939355,2385,2385,2385,2385,0
20231122,143600,119939355,2385,2385,2385,2385,0
20231122,143500,119939355,2385,2385,2385,2385,0
20231122,143400,119939355,2385,2385,2385,2385,0
20231122,143300,119939355,2385,2385,2385,2385,0
20231122,143200,119939355,2385,2385,2385,2385,0
20231122,143100,119939355,2385,2385,2385,2385,0
20231122,143000,119939355,2385,2385,2385,2385,0
20231122,142900,119939355,2385,2385,2385,2385,0
20231122,142800,119939355,2385,2385,2385,2385,0
20231122,142700,119939355,2385,2385,2385,2385,0
20231122,142600,119939355,2385,2385,2385,2385,0
20231122,142500,119939355,2385,2385,2385,2385,0
20231122,142400,119939355,2385,2380,2385,2380,100
20231122,142300,119700860,2385,2385,2385,2385,1
20231122,142200,119698475,2365,2365,2365,2365,0
20231122,142100,119698475,2365,2365,2365,2365,0
20231122,142000,119698475,2365,2365,2365,2365,11
20231122,141900,119672460,2365,2365,2365,2365,0
20231122,141800,119672460,2365,2365,2365,2365,0
20231122,141700,119672460,2365,2365,2365,2365,0
20231122,141600,119672460,2365,2365,2365,2365,0
20231122,141500,119672460,2365,2365,2365,2365,1
20231122,141400,119670095,2365,2365,2365,2365,10
20231122,141300,119646445,2370,2370,2370,2370,0
20231122,141200,119646445,2370,2370,2370,2370,0
20231122,141100,119646445,2370,2370,2370,2370,0
20231122,141000,119646445,2370,2370,2370,2370,0
20231122,140900,119646445,2370,2370,2370,2370,0
20231122,140800,119646445,2370,2370,2370,2370,813
20231122,140700,117719635,2370,2370,2370,2370,0
20231122,140600,117719635,2370,2370,2370,2370,0
20231122,140500,117719635,2370,2370,2370,2370,0
20231122,140400,117719635,2370,2370,2370,2370,0
20231122,140300,117719635,2370,2370,2370,2370,0
20231122,140200,117719635,2370,2370,2370,2370,0
20231122,140100,117719635,2370,2370,2370,2370,0
20231122,140000,117719635,2370,2370,2370,2370,0
20231122,135900,117719635,2370,2370,2370,2370,0
20231122,135800,117719635,2370,2370,2370,2370,0
20231122,135700,117719635,2370,2370,2370,2370,0
20231122,135600,117719635,2370,2370,2370,2370,11
20231122,135500,117693565,2370,2370,2370,2370,0
20231122,135400,117693565,2370,2370,2370,2370,0
20231122,135300,117693565,2370,2370,2370,2370,0
20231122,135200,117693565,2370,2370,2370,2370,0
20231122,135100,117693565,2370,2370,2370,2370,0
20231122,135000,117693565,2370,2370,2370,2370,0
20231122,134900,117693565,2370,2370,2370,2370,0
20231122,134800,117693565,2370,2370,2370,2370,0
20231122,134700,117693565,2370,2370,2370,2370,0
20231122,134600,117693565,2370,2370,2370,2370,0
20231122,134500,117693565,2370,2370,2370,2370,0
20231122,134400,117693565,2370,2370,2370,2370,0
20231122,134300,117693565,2370,2370,2370,2370,0
20231122,134200,117693565,2370,2370,2370,2370,0
20231122,134100,117693565,2370,2370,2370,2370,0
20231122,134000,117693565,2370,2370,2370,2370,0
20231122,133900,117693565,2370,2370,2370,2370,0
20231122,133800,117693565,2370,2370,2370,2370,0
20231122,133700,117693565,2370,2370,2370,2370,0
20231122,133600,117693565,2370,2370,2370,2370,0
20231122,133500,117693565,2370,2370,2370,2370,0
20231122,133400,117693565,2370,2370,2370,2370,0
20231122,133300,117693565,2370,2370,2370,2370,0
20231122,133200,117693565,2370,2370,2370,2370,0
20231122,133100,117693565,2370,2370,2370,2370,10
20231122,133000,117669865,2370,2370,2370,2370,0
20231122,132900,117669865,2370,2370,2370,2370,0
20231122,132800,117669865,2370,2375,2375,2370,1933
20231122,132700,113083960,2380,2380,2380,2380,67
20231122,132600,112924500,2380,2380,2380,2380,0
20231122,132500,112924500,2380,2380,2380,2380,0
20231122,132400,112924500,2380,2380,2380,2380,0
20231122,132300,112924500,2380,2380,2380,2380,0
20231122,132200,112924500,2380,2380,2380,2380,0
20231122,132100,112924500,2380,2380,2380,2380,0
20231122,132000,112924500,2380,2380,2380,2380,0
20231122,131900,112924500,2380,2380,2380,2380,12
20231122,131800,112895940,2380,2380,2380,2380,0
20231122,131700,112895940,2380,2380,2380,2380,0
20231122,131600,112895940,2380,2380,2380,2380,0
20231122,131500,112895940,2380,2380,2380,2380,0
20231122,131400,112895940,2380,2380,2380,2380,0
20231122,131300,112895940,2380,2380,2380,2380,150
20231122,131200,112538940,2380,2380,2380,2380,0
20231122,131100,112538940,2380,2380,2380,2380,771
20231122,131000,110703960,2380,2380,2380,2380,0
20231122,130900,110703960,2380,2380,2380,2380,0
20231122,130800,110703960,2380,2380,2380,2380,0
20231122,130700,110703960,2380,2380,2380,2380,0
20231122,130600,110703960,2380,2380,2380,2380,0
20231122,130500,110703960,2380,2380,2380,2380,229
20231122,130400,110158940,2380,2380,2380,2380,0
20231122,130300,110158940,2380,2380,2380,2380,0
20231122,130200,110158940,2380,2380,2380,2380,0
20231122,130100,110158940,2380,2380,2380,2380,206
20231122,130000,109668660,2380,2380,2380,2380,794
20231122,125900,107778940,2375,2375,2375,2375,0
20231122,125800,107778940,2375,2375,2375,2375,0
20231122,125700,107778940,2375,2375,2375,2375,0
20231122,125600,107778940,2375,2375,2375,2375,0
20231122,125500,107778940,2375,2375,2375,2375,11
20231122,125400,107752815,2385,2385,2385,2385,0
20231122,125300,107752815,2385,2385,2385,2385,0
20231122,125200,107752815,2385,2380,2385,2380,1200
20231122,125100,104894915,2375,2375,2375,2375,0
20231122,125000,104894915,2375,2375,2375,2375,0
20231122,124900,104894915,2375,2375,2375,2375,50
20231122,124800,104776165,2380,2380,2380,2380,0
20231122,124700,104776165,2380,2380,2380,2380,0
20231122,124600,104776165,2380,2380,2380,2380,0
20231122,124500,104776165,2380,2380,2380,2380,0
20231122,124400,104776165,2380,2380,2380,2380,0
20231122,124300,104776165,2380,2380,2380,2380,0
20231122,124200,104776165,2380,2380,2380,2380,0
20231122,124100,104776165,2380,2380,2380,2380,0
20231122,124000,104776165,2380,2380,2380,2380,0
20231122,123900,104776165,2380,2380,2380,2380,190
20231122,123800,104323965,2380,2380,2380,2380,0
20231122,123700,104323965,2380,2380,2380,2380,0
20231122,123600,104323965,2380,2380,2380,2380,0
20231122,123500,104323965,2380,2380,2380,2380,0
20231122,123400,104323965,2380,2380,2380,2380,0
20231122,123300,104323965,2380,2380,2380,2380,0
20231122,123200,104323965,2380,2380,2380,2380,0
20231122,123100,104323965,2380,2380,2380,2380,10
20231122,123000,104300165,2380,2380,2380,2380,0
20231122,122900,104300165,2380,2380,2380,2380,0
20231122,122800,104300165,2380,2380,2380,2380,0
20231122,122700,104300165,2380,2380,2380,2380,0
20231122,122600,104300165,2380,2380,2380,2380,0
20231122,122500,104300165,2380,2380,2380,2380,0
20231122,122400,104300165,2380,2380,2380,2380,0
20231122,122300,104300165,2380,2380,2380,2380,0
20231122,122200,104300165,2380,2380,2380,2380,0
20231122,122100,104300165,2380,2380,2380,2380,0
20231122,122000,104300165,2380,2380,2380,2380,0
20231122,121900,104300165,2380,2380,2380,2380,0
20231122,121800,104300165,2380,2380,2380,2380,0
20231122,121700,104300165,2380,2380,2380,2380,0
20231122,121600,104300165,2380,2380,2380,2380,0
20231122,121500,104300165,2380,2380,2380,2380,0
20231122,121400,104300165,2380,2380,2380,2380,0
20231122,121300,104300165,2380,2380,2380,2380,0
20231122,121200,104300165,2380,2380,2380,2380,0
20231122,121100,104300165,2380,2380,2380,2380,0
20231122,121000,104300165,2380,2380,2380,2380,0
20231122,120900,104300165,2380,2380,2380,2380,0
20231122,120800,104300165,2380,2380,2380,2380,0
20231122,120700,104300165,2380,2380,2380,2380,0
20231122,120600,104300165,2380,2380,2380,2380,0
20231122,120500,104300165,2380,2380,2380,2380,0
20231122,120400,104300165,2380,2380,2380,2380,0
20231122,120300,104300165,2380,2380,2380,2380,0
20231122,120200,104300165,2380,2380,2380,2380,0
20231122,120100,104300165,2380,2380,2380,2380,0
20231122,120000,104300165,2380,2380,2380,2380,21
20231122,115900,104250185,2375,2375,2375,2375,0
20231122,115800,104250185,2375,2375,2375,2375,0
20231122,115700,104250185,2375,2375,2375,2375,0
20231122,115600,104250185,2375,2375,2375,2375,0
20231122,115500,104250185,2375,2375,2375,2375,0
20231122,115400,104250185,2375,2375,2375,2375,0
20231122,115300,104250185,2375,2375,2375,2375,0
20231122,115200,104250185,2375,2375,2375,2375,0
20231122,115100,104250185,2375,2375,2375,2375,0
20231122,115000,104250185,2375,2375,2375,2375,0
20231122,114900,104250185,2375,2375,2375,2375,0
20231122,114800,104250185,2375,2375,2375,2375,0
20231122,114700,104250185,2375,2375,2375,2375,0
20231122,114600,104250185,2375,2375,2375,2375,0
20231122,114500,104250185,2375,2375,2375,2375,0
20231122,114400,104250185,2375,2375,2375,2375,0
20231122,114300,104250185,2375,2375,2375,2375,0
20231122,114200,104250185,2375,2375,2375,2375,0
20231122,114100,104250185,2375,2375,2375,2375,0
20231122,114000,104250185,2375,2375,2375,2375,0
20231122,113900,104250185,2375,2375,2375,2375,0
20231122,113800,104250185,2375,2375,2375,2375,0
20231122,113700,104250185,2375,2375,2375,2375,0
20231122,113600,104250185,2375,2375,2375,2375,0
20231122,113500,104250185,2375,2375,2375,2375,0
20231122,113400,104250185,2375,2375,2375,2375,0
20231122,113300,104250185,2375,2375,2375,2375,0
20231122,113200,104250185,2375,2375,2375,2375,0
20231122,113100,104250185,2375,2375,2375,2375,0
20231122,113000,104250185,2375,2375,2375,2375,0
20231122,112900,104250185,2375,2375,2375,2375,0
20231122,112800,104250185,2375,2375,2375,2375,0
20231122,112700,104250185,2375,2375,2375,2375,0
20231122,112600,104250185,2375,2375,2375,2375,0
20231122,112500,104250185,2375,2375,2375,2375,0
20231122,112400,104250185,2375,2375,2375,2375,12
20231122,112300,104221685,2385,2385,2385,2385,0
20231122,112200,104221685,2385,2385,2385,2385,0
20231122,112100,104221685,2385,2385,2385,2385,0
20231122,112000,104221685,2385,2385,2385,2385,0
20231122,111900,104221685,2385,2385,2385,2385,0
20231122,111800,104221685,2385,2385,2385,2385,1300
20231122,111700,101121185,2370,2370,2370,2370,0
20231122,111600,101121185,2370,2370,2370,2370,0
20231122,111500,101121185,2370,2370,2370,2370,0
20231122,111400,101121185,2370,2370,2370,2370,13
20231122,111300,101090375,2370,2370,2370,2370,0
20231122,111200,101090375,2370,2370,2370,2370,0
20231122,111100,101090375,2370,2370,2370,2370,0
20231122,111000,101090375,2370,2370,2370,2370,0
20231122,110900,101090375,2370,2370,2370,2370,0
20231122,110800,101090375,2370,2370,2370,2370,0
20231122,110700,101090375,2370,2370,2370,2370,0
20231122,110600,101090375,2370,2370,2370,2370,0
20231122,110500,101090375,2370,2370,2370,2370,0
20231122,110400,101090375,2370,2370,2370,2370,10
20231122,110300,101066675,2380,2380,2380,2380,0
20231122,110200,101066675,2380,2380,2380,2380,0
20231122,110100,101066675,2380,2380,2380,2380,1795
20231122,110000,96794575,2380,2380,2380,2380,5
20231122,105900,96782675,2385,2385,2385,2385,0
20231122,105800,96782675,2385,2385,2385,2385,0
20231122,105700,96782675,2385,2385,2385,2385,0
20231122,105600,96782675,2385,2385,2385,2385,0
20231122,105500,96782675,2385,2385,2385,2385,0
20231122,105400,96782675,2385,2385,2385,2385,0
20231122,105300,96782675,2385,2385,2385,2385,0
20231122,105200,96782675,2385,2385,2385,2385,0
20231122,105100,96782675,2385,2385,2385,2385,15
20231122,105000,96746900,2390,2390,2390,2390,0
20231122,104900,96746900,2390,2390,2390,2390,0
20231122,104800,96746900,2390,2390,2390,2390,0
20231122,104700,96746900,2390,2390,2390,2390,0
20231122,104600,96746900,2390,2390,2390,2390,0
20231122,104500,96746900,2390,2385,2390,2385,100
20231122,104400,96508150,2385,2385,2385,2385,0
20231122,104300,96508150,2385,2385,2385,2385,0
20231122,104200,96508150,2385,2385,2385,2385,0
20231122,104100,96508150,2385,2385,2385,2385,0
20231122,104000,96508150,2385,2385,2385,2385,250
20231122,103900,95911900,2380,2380,2380,2380,0
20231122,103800,95911900,2380,2380,2380,2380,0
20231122,103700,95911900,2380,2380,2380,2380,0
20231122,103600,95911900,2380,2380,2380,2380,0
20231122,103500,95911900,2380,2380,2380,2380,0
20231122,103400,95911900,2380,2380,2380,2380,0
20231122,103300,95911900,2380,2380,2380,2380,0
20231122,103200,95911900,2380,2380,2380,2380,0
20231122,103100,95911900,2380,2380,2380,2380,0
20231122,103000,95911900,2380,2380,2380,2380,0
20231122,102900,95911900,2380,2380,2380,2380,0
20231122,102800,95911900,2380,2380,2380,2380,0
20231122,102700,95911900,2380,2380,2380,2380,0
20231122,102600,95911900,2380,2370,2380,2370,5742
20231122,102500,82271360,2365,2365,2365,2365,0
20231122,102400,82271360,2365,2365,2365,2365,0
20231122,102300,82271360,2365,2365,2365,2365,0
20231122,102200,82271360,2365,2365,2365,2365,0
20231122,102100,82271360,2365,2365,2365,2365,0
20231122,102000,82271360,2365,2365,2365,2365,400
20231122,101900,81325360,2365,2365,2365,2365,0
20231122,101800,81325360,2365,2365,2365,2365,19
20231122,101700,81280425,2365,2365,2365,2365,1692
20231122,101600,77278845,2360,2360,2360,2360,0
20231122,101500,77278845,2360,2360,2360,2360,6
20231122,101400,77264685,2360,2360,2360,2360,0
20231122,101300,77264685,2360,2360,2360,2360,0
20231122,101200,77264685,2360,2360,2360,2360,0
20231122,101100,77264685,2360,2360,2360,2360,0
20231122,101000,77264685,2360,2360,2360,2360,0
20231122,100900,77264685,2360,2360,2360,2360,0
20231122,100800,77264685,2360,2360,2360,2360,1200
20231122,100700,74432685,2360,2360,2360,2360,0
20231122,100600,74432685,2360,2360,2360,2360,0
20231122,100500,74432685,2360,2360,2360,2360,0
20231122,100400,74432685,2360,2360,2360,2360,1107
20231122,100300,71820165,2360,2360,2360,2360,0
20231122,100200,71820165,2360,2360,2360,2360,160
20231122,100100,71442565,2365,2365,2365,2365,0
20231122,100000,71442565,2365,2365,2365,2365,0
20231122,095900,71442565,2365,2365,2365,2365,400
20231122,095800,70496565,2360,2360,2360,2360,0
20231122,095700,70496565,2360,2360,2360,2360,51
20231122,095600,70376205,2360,2360,2360,2360,31
20231122,095500,70303045,2365,2365,2365,2365,0
20231122,095400,70303045,2365,2365,2365,2365,3083
20231122,095300,63011750,2365,2370,2370,2365,4556
20231122,095200,52214115,2375,2375,2375,2375,0
20231122,095100,52214115,2375,2375,2375,2375,2951
20231122,095000,45205490,2380,2380,2380,2380,0
20231122,094900,45205490,2380,2380,2380,2380,0
20231122,094800,45205490,2380,2380,2380,2380,0
20231122,094700,45205490,2380,2380,2380,2380,0
20231122,094600,45205490,2380,2380,2380,2380,0
20231122,094500,45205490,2380,2380,2380,2380,0
20231122,094400,45205490,2380,2380,2380,2380,0
20231122,094300,45205490,2380,2380,2380,2380,170
20231122,094200,44800890,2375,2375,2375,2375,496
20231122,094100,43622890,2375,2375,2375,2375,0
20231122,094000,43622890,2375,2375,2375,2375,0
20231122,093900,43622890,2375,2375,2375,2375,0
20231122,093800,43622890,2375,2375,2375,2375,0
20231122,093700,43622890,2375,2375,2375,2375,11
20231122,093600,43596765,2380,2380,2380,2380,0
20231122,093500,43596765,2380,2380,2380,2380,0
20231122,093400,43596765,2380,2380,2380,2380,0
20231122,093300,43596765,2380,2380,2380,2380,54
20231122,093200,43468245,2380,2375,2380,2375,434
20231122,093100,42435535,2370,2370,2370,2370,50
20231122,093000,42317035,2370,2370,2370,2370,0
20231122,092900,42317035,2370,2370,2370,2370,0
20231122,092800,42317035,2370,2370,2370,2370,11
20231122,092700,42290965,2375,2375,2375,2375,2000
20231122,092600,37540965,2380,2380,2380,2380,971
20231122,092500,35229985,2380,2380,2380,2380,6
20231122,092400,35215705,2380,2380,2380,2380,28
20231122,092300,35149065,2380,2385,2385,2380,3600
20231122,092200,26567460,2385,2385,2385,2385,18
20231122,092100,26524530,2385,2385,2385,2385,0
20231122,092000,26524530,2385,2385,2385,2385,0
20231122,091900,26524530,2385,2385,2385,2385,0
20231122,091800,26524530,2385,2385,2385,2385,1
20231122,091700,26522145,2385,2385,2385,2385,0
20231122,091600,26522145,2385,2385,2385,2385,0
20231122,091500,26522145,2385,2385,2385,2385,10
20231122,091400,26498295,2385,2385,2385,2385,0
20231122,091300,26498295,2385,2385,2385,2385,0
20231122,091200,26498295,2385,2385,2385,2385,0
20231122,091100,26498295,2385,2385,2385,2385,100
20231122,091000,26259795,2385,2385,2385,2385,0
20231122,090900,26259795,2385,2380,2385,2380,6011
20231122,090800,11953560,2380,2380,2380,2380,0
20231122,090700,11953560,2380,2380,2380,2380,0
20231122,090600,11953560,2380,2380,2380,2380,12
20231122,090500,11925000,2385,2385,2385,2385,0
20231122,090400,11925000,2385,2385,2385,2385,0
20231122,090300,11925000,2385,2385,2385,2385,4997
20231122,090200,7155,2385,2385,2385,2385,0
20231122,090100,7155,2385,2385,2385,2385,0
20231122,090000,7155,2385,2385,2385,2385,3