KissMeData/331920/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,210700,148313925,3375,3375,3375,3375,1745
20231124,210600,148313925,3375,3375,3375,3375,0
20231124,210500,148313925,3375,3375,3375,3375,0
20231124,210400,148313925,3375,3375,3375,3375,0
20231124,210300,148313925,3375,3375,3375,3375,0
20231124,210200,148313925,3375,3375,3375,3375,0
20231124,210100,148313925,3375,3375,3375,3375,0
20231124,210000,148313925,3375,3375,3375,3375,0
20231124,205900,148313925,3375,3375,3375,3375,0
20231124,205800,148313925,3375,3375,3375,3375,0
20231124,205700,148313925,3375,3375,3375,3375,0
20231124,205600,148313925,3375,3375,3375,3375,0
20231124,205500,148313925,3375,3375,3375,3375,0
20231124,205400,148313925,3375,3375,3375,3375,0
20231124,205300,148313925,3375,3375,3375,3375,0
20231124,205200,148313925,3375,3375,3375,3375,0
20231124,205100,148313925,3375,3375,3375,3375,0
20231124,205000,148313925,3375,3375,3375,3375,0
20231124,204900,148313925,3375,3375,3375,3375,0
20231124,204800,148313925,3375,3375,3375,3375,0
20231124,204700,148313925,3375,3375,3375,3375,0
20231124,204600,148313925,3375,3375,3375,3375,0
20231124,204500,148313925,3375,3375,3375,3375,0
20231124,204400,148313925,3375,3375,3375,3375,0
20231124,204300,148313925,3375,3375,3375,3375,0
20231124,204200,148313925,3375,3375,3375,3375,0
20231124,204100,148313925,3375,3375,3375,3375,0
20231124,204000,148313925,3375,3375,3375,3375,0
20231124,203900,148313925,3375,3375,3375,3375,0
20231124,203800,148313925,3375,3375,3375,3375,0
20231124,203700,148313925,3375,3375,3375,3375,1745
20231124,203600,148313925,3375,3375,3375,3375,0
20231124,203500,148313925,3375,3375,3375,3375,0
20231124,203400,148313925,3375,3375,3375,3375,0
20231124,203300,148313925,3375,3375,3375,3375,0
20231124,203200,148313925,3375,3375,3375,3375,0
20231124,203100,148313925,3375,3375,3375,3375,0
20231124,203000,148313925,3375,3375,3375,3375,0
20231124,202900,148313925,3375,3375,3375,3375,0
20231124,202800,148313925,3375,3375,3375,3375,0
20231124,202700,148313925,3375,3375,3375,3375,0
20231124,202600,148313925,3375,3375,3375,3375,0
20231124,202500,148313925,3375,3375,3375,3375,0
20231124,202400,148313925,3375,3375,3375,3375,0
20231124,202300,148313925,3375,3375,3375,3375,0
20231124,202200,148313925,3375,3375,3375,3375,0
20231124,202100,148313925,3375,3375,3375,3375,0
20231124,202000,148313925,3375,3375,3375,3375,0
20231124,201900,148313925,3375,3375,3375,3375,0
20231124,201800,148313925,3375,3375,3375,3375,0
20231124,201700,148313925,3375,3375,3375,3375,0
20231124,201600,148313925,3375,3375,3375,3375,0
20231124,201500,148313925,3375,3375,3375,3375,0
20231124,201400,148313925,3375,3375,3375,3375,0
20231124,201300,148313925,3375,3375,3375,3375,0
20231124,201200,148313925,3375,3375,3375,3375,0
20231124,201100,148313925,3375,3375,3375,3375,0
20231124,201000,148313925,3375,3375,3375,3375,0
20231124,200900,148313925,3375,3375,3375,3375,0
20231124,200800,148313925,3375,3375,3375,3375,0
20231124,200700,148313925,3375,3375,3375,3375,1745
20231124,200600,148313925,3375,3375,3375,3375,0
20231124,200500,148313925,3375,3375,3375,3375,0
20231124,200400,148313925,3375,3375,3375,3375,0
20231124,200300,148313925,3375,3375,3375,3375,0
20231124,200200,148313925,3375,3375,3375,3375,0
20231124,200100,148313925,3375,3375,3375,3375,0
20231124,200000,148313925,3375,3375,3375,3375,0
20231124,195900,148313925,3375,3375,3375,3375,0
20231124,195800,148313925,3375,3375,3375,3375,0
20231124,195700,148313925,3375,3375,3375,3375,0
20231124,195600,148313925,3375,3375,3375,3375,0
20231124,195500,148313925,3375,3375,3375,3375,0
20231124,195400,148313925,3375,3375,3375,3375,0
20231124,195300,148313925,3375,3375,3375,3375,0
20231124,195200,148313925,3375,3375,3375,3375,0
20231124,195100,148313925,3375,3375,3375,3375,0
20231124,195000,148313925,3375,3375,3375,3375,0
20231124,194900,148313925,3375,3375,3375,3375,0
20231124,194800,148313925,3375,3375,3375,3375,0
20231124,194700,148313925,3375,3375,3375,3375,0
20231124,194600,148313925,3375,3375,3375,3375,0
20231124,194500,148313925,3375,3375,3375,3375,0
20231124,194400,148313925,3375,3375,3375,3375,0
20231124,194300,148313925,3375,3375,3375,3375,0
20231124,194200,148313925,3375,3375,3375,3375,0
20231124,194100,148313925,3375,3375,3375,3375,0
20231124,194000,148313925,3375,3375,3375,3375,0
20231124,193900,148313925,3375,3375,3375,3375,0
20231124,193800,148313925,3375,3375,3375,3375,0
20231124,193700,148313925,3375,3375,3375,3375,1745
20231124,193600,148313925,3375,3375,3375,3375,0
20231124,193500,148313925,3375,3375,3375,3375,0
20231124,193400,148313925,3375,3375,3375,3375,0
20231124,193300,148313925,3375,3375,3375,3375,0
20231124,193200,148313925,3375,3375,3375,3375,0
20231124,193100,148313925,3375,3375,3375,3375,0
20231124,193000,148313925,3375,3375,3375,3375,0
20231124,192900,148313925,3375,3375,3375,3375,0
20231124,192800,148313925,3375,3375,3375,3375,0
20231124,192700,148313925,3375,3375,3375,3375,0
20231124,192600,148313925,3375,3375,3375,3375,0
20231124,192500,148313925,3375,3375,3375,3375,0
20231124,192400,148313925,3375,3375,3375,3375,0
20231124,192300,148313925,3375,3375,3375,3375,0
20231124,192200,148313925,3375,3375,3375,3375,0
20231124,192100,148313925,3375,3375,3375,3375,0
20231124,192000,148313925,3375,3375,3375,3375,0
20231124,191900,148313925,3375,3375,3375,3375,0
20231124,191800,148313925,3375,3375,3375,3375,0
20231124,191700,148313925,3375,3375,3375,3375,0
20231124,191600,148313925,3375,3375,3375,3375,0
20231124,191500,148313925,3375,3375,3375,3375,0
20231124,191400,148313925,3375,3375,3375,3375,0
20231124,191300,148313925,3375,3375,3375,3375,0
20231124,191200,148313925,3375,3375,3375,3375,0
20231124,191100,148313925,3375,3375,3375,3375,0
20231124,191000,148313925,3375,3375,3375,3375,0
20231124,190900,148313925,3375,3375,3375,3375,0
20231124,190800,148313925,3375,3375,3375,3375,0
20231124,190700,148313925,3375,3375,3375,3375,1745
20231124,190600,148313925,3375,3375,3375,3375,0
20231124,190500,148313925,3375,3375,3375,3375,0
20231124,190400,148313925,3375,3375,3375,3375,0
20231124,190300,148313925,3375,3375,3375,3375,0
20231124,190200,148313925,3375,3375,3375,3375,0
20231124,190100,148313925,3375,3375,3375,3375,0
20231124,190000,148313925,3375,3375,3375,3375,0
20231124,185900,148313925,3375,3375,3375,3375,0
20231124,185800,148313925,3375,3375,3375,3375,0
20231124,185700,148313925,3375,3375,3375,3375,0
20231124,185600,148313925,3375,3375,3375,3375,0
20231124,185500,148313925,3375,3375,3375,3375,0
20231124,185400,148313925,3375,3375,3375,3375,0
20231124,185300,148313925,3375,3375,3375,3375,0
20231124,185200,148313925,3375,3375,3375,3375,0
20231124,185100,148313925,3375,3375,3375,3375,0
20231124,185000,148313925,3375,3375,3375,3375,0
20231124,184900,148313925,3375,3375,3375,3375,0
20231124,184800,148313925,3375,3375,3375,3375,0
20231124,184700,148313925,3375,3375,3375,3375,0
20231124,184600,148313925,3375,3375,3375,3375,0
20231124,184500,148313925,3375,3375,3375,3375,0
20231124,184400,148313925,3375,3375,3375,3375,0
20231124,184300,148313925,3375,3375,3375,3375,0
20231124,184200,148313925,3375,3375,3375,3375,0
20231124,184100,148313925,3375,3375,3375,3375,0
20231124,184000,148313925,3375,3375,3375,3375,0
20231124,183900,148313925,3375,3375,3375,3375,0
20231124,183800,148313925,3375,3375,3375,3375,0
20231124,183700,148313925,3375,3375,3375,3375,1745
20231124,183600,148313925,3375,3375,3375,3375,0
20231124,183500,148313925,3375,3375,3375,3375,0
20231124,183400,148313925,3375,3375,3375,3375,0
20231124,183300,148313925,3375,3375,3375,3375,0
20231124,183200,148313925,3375,3375,3375,3375,0
20231124,183100,148313925,3375,3375,3375,3375,0
20231124,183000,148313925,3375,3375,3375,3375,0
20231124,182900,148313925,3375,3375,3375,3375,0
20231124,182800,148313925,3375,3375,3375,3375,0
20231124,182700,148313925,3375,3375,3375,3375,0
20231124,182600,148313925,3375,3375,3375,3375,0
20231124,182500,148313925,3375,3375,3375,3375,0
20231124,182400,148313925,3375,3375,3375,3375,0
20231124,182300,148313925,3375,3375,3375,3375,0
20231124,182200,148313925,3375,3375,3375,3375,0
20231124,182100,148313925,3375,3375,3375,3375,0
20231124,182000,148313925,3375,3375,3375,3375,0
20231124,181900,148313925,3375,3375,3375,3375,0
20231124,181800,148313925,3375,3375,3375,3375,0
20231124,181700,148313925,3375,3375,3375,3375,0
20231124,181600,148313925,3375,3375,3375,3375,0
20231124,181500,148313925,3375,3375,3375,3375,0
20231124,181400,148313925,3375,3375,3375,3375,0
20231124,181300,148313925,3375,3375,3375,3375,0
20231124,181200,148313925,3375,3375,3375,3375,0
20231124,181100,148313925,3375,3375,3375,3375,0
20231124,181000,148313925,3375,3375,3375,3375,0
20231124,180900,148313925,3375,3375,3375,3375,0
20231124,180800,148313925,3375,3375,3375,3375,0
20231124,180700,148313925,3375,3375,3375,3375,1745
20231124,180600,148313925,3375,3375,3375,3375,0
20231124,180500,148313925,3375,3375,3375,3375,0
20231124,180400,148313925,3375,3375,3375,3375,0
20231124,180300,148313925,3375,3375,3375,3375,0
20231124,180200,148313925,3375,3375,3375,3375,0
20231124,180100,148313925,3375,3375,3375,3375,0
20231124,180000,148313925,3375,3375,3375,3375,0
20231124,175900,148313925,3375,3375,3375,3375,0
20231124,175800,148313925,3375,3375,3375,3375,0
20231124,175700,148313925,3375,3375,3375,3375,0
20231124,175600,148313925,3375,3375,3375,3375,0
20231124,175500,148313925,3375,3375,3375,3375,0
20231124,175400,148313925,3375,3375,3375,3375,0
20231124,175300,148313925,3375,3375,3375,3375,0
20231124,175200,148313925,3375,3375,3375,3375,0
20231124,175100,148313925,3375,3375,3375,3375,0
20231124,175000,148313925,3375,3375,3375,3375,0
20231124,174900,148313925,3375,3375,3375,3375,0
20231124,174800,148313925,3375,3375,3375,3375,0
20231124,174700,148313925,3375,3375,3375,3375,0
20231124,174600,148313925,3375,3375,3375,3375,0
20231124,174500,148313925,3375,3375,3375,3375,0
20231124,174400,148313925,3375,3375,3375,3375,0
20231124,174300,148313925,3375,3375,3375,3375,0
20231124,174200,148313925,3375,3375,3375,3375,0
20231124,174100,148313925,3375,3375,3375,3375,0
20231124,174000,148313925,3375,3375,3375,3375,0
20231124,173900,148313925,3375,3375,3375,3375,0
20231124,173800,148313925,3375,3375,3375,3375,0
20231124,173700,148313925,3375,3375,3375,3375,1745
20231124,173600,148313925,3375,3375,3375,3375,0
20231124,173500,148313925,3375,3375,3375,3375,0
20231124,173400,148313925,3375,3375,3375,3375,0
20231124,173300,148313925,3375,3375,3375,3375,0
20231124,173200,148313925,3375,3375,3375,3375,0
20231124,173100,148313925,3375,3375,3375,3375,0
20231124,173000,148313925,3375,3375,3375,3375,0
20231124,172900,148313925,3375,3375,3375,3375,0
20231124,172800,148313925,3375,3375,3375,3375,0
20231124,172700,148313925,3375,3375,3375,3375,0
20231124,172600,148313925,3375,3375,3375,3375,0
20231124,172500,148313925,3375,3375,3375,3375,0
20231124,172400,148313925,3375,3375,3375,3375,0
20231124,172300,148313925,3375,3375,3375,3375,0
20231124,172200,148313925,3375,3375,3375,3375,0
20231124,172100,148313925,3375,3375,3375,3375,0
20231124,172000,148313925,3375,3375,3375,3375,0
20231124,171900,148313925,3375,3375,3375,3375,0
20231124,171800,148313925,3375,3375,3375,3375,0
20231124,171700,148313925,3375,3375,3375,3375,0
20231124,171600,148313925,3375,3375,3375,3375,0
20231124,171500,148313925,3375,3375,3375,3375,0
20231124,171400,148313925,3375,3375,3375,3375,0
20231124,171300,148313925,3375,3375,3375,3375,0
20231124,171200,148313925,3375,3375,3375,3375,0
20231124,171100,148313925,3375,3375,3375,3375,0
20231124,171000,148313925,3375,3375,3375,3375,0
20231124,170900,148313925,3375,3375,3375,3375,0
20231124,170800,148313925,3375,3375,3375,3375,0
20231124,170700,148313925,3375,3375,3375,3375,1745
20231124,170600,148313925,3375,3375,3375,3375,0
20231124,170500,148313925,3375,3375,3375,3375,0
20231124,170400,148313925,3375,3375,3375,3375,0
20231124,170300,148313925,3375,3375,3375,3375,0
20231124,170200,148313925,3375,3375,3375,3375,0
20231124,170100,148313925,3375,3375,3375,3375,0
20231124,170000,148313925,3375,3375,3375,3375,0
20231124,165900,148313925,3375,3375,3375,3375,0
20231124,165800,148313925,3375,3375,3375,3375,0
20231124,165700,148313925,3375,3375,3375,3375,0
20231124,165600,148313925,3375,3375,3375,3375,0
20231124,165500,148313925,3375,3375,3375,3375,0
20231124,165400,148313925,3375,3375,3375,3375,0
20231124,165300,148313925,3375,3375,3375,3375,0
20231124,165200,148313925,3375,3375,3375,3375,0
20231124,165100,148313925,3375,3375,3375,3375,0
20231124,165000,148313925,3375,3375,3375,3375,0
20231124,164900,148313925,3375,3375,3375,3375,0
20231124,164800,148313925,3375,3375,3375,3375,0
20231124,164700,148313925,3375,3375,3375,3375,0
20231124,164600,148313925,3375,3375,3375,3375,0
20231124,164500,148313925,3375,3375,3375,3375,0
20231124,164400,148313925,3375,3375,3375,3375,0
20231124,164300,148313925,3375,3375,3375,3375,0
20231124,164200,148313925,3375,3375,3375,3375,0
20231124,164100,148313925,3375,3375,3375,3375,0
20231124,164000,148313925,3375,3375,3375,3375,0
20231124,163900,148313925,3375,3375,3375,3375,0
20231124,163800,148313925,3375,3375,3375,3375,0
20231124,163700,148313925,3375,3375,3375,3375,1745
20231124,163600,148313925,3375,3375,3375,3375,0
20231124,163500,148313925,3375,3375,3375,3375,0
20231124,163400,148313925,3375,3375,3375,3375,0
20231124,163300,148313925,3375,3375,3375,3375,0
20231124,163200,148313925,3375,3375,3375,3375,0
20231124,163100,148313925,3375,3375,3375,3375,0
20231124,163000,148313925,3375,3375,3375,3375,0
20231124,162900,148313925,3375,3375,3375,3375,0
20231124,162800,148313925,3375,3375,3375,3375,0
20231124,162700,148313925,3375,3375,3375,3375,0
20231124,162600,148313925,3375,3375,3375,3375,0
20231124,162500,148313925,3375,3375,3375,3375,0
20231124,162400,148313925,3375,3375,3375,3375,0
20231124,162300,148313925,3375,3375,3375,3375,0
20231124,162200,148313925,3375,3375,3375,3375,0
20231124,162100,148313925,3375,3375,3375,3375,0
20231124,162000,148313925,3375,3375,3375,3375,0
20231124,161900,148313925,3375,3375,3375,3375,0
20231124,161800,148313925,3375,3375,3375,3375,0
20231124,161700,148313925,3375,3375,3375,3375,0
20231124,161600,148313925,3375,3375,3375,3375,0
20231124,161500,148313925,3375,3375,3375,3375,0
20231124,161400,148313925,3375,3375,3375,3375,0
20231124,161300,148313925,3375,3375,3375,3375,0
20231124,161200,148313925,3375,3375,3375,3375,0
20231124,161100,148313925,3375,3375,3375,3375,0
20231124,161000,148313925,3375,3375,3375,3375,0
20231124,160900,148313925,3375,3375,3375,3375,0
20231124,160800,148313925,3375,3375,3375,3375,0
20231124,160700,148313925,3375,3375,3375,3375,1745
20231124,160600,148313925,3375,3375,3375,3375,0
20231124,160500,148313925,3375,3375,3375,3375,0
20231124,160400,148313925,3375,3375,3375,3375,0
20231124,160300,148313925,3375,3375,3375,3375,0
20231124,160200,148313925,3375,3375,3375,3375,0
20231124,160100,148313925,3375,3375,3375,3375,0
20231124,160000,148313925,3375,3375,3375,3375,0
20231124,155900,148313925,3375,3375,3375,3375,0
20231124,155800,148313925,3375,3375,3375,3375,0
20231124,155700,148313925,3375,3375,3375,3375,0
20231124,155600,148313925,3375,3375,3375,3375,0
20231124,155500,148313925,3375,3375,3375,3375,0
20231124,155400,148313925,3375,3375,3375,3375,0
20231124,155300,148313925,3375,3375,3375,3375,0
20231124,155200,148313925,3375,3375,3375,3375,0
20231124,155100,148313925,3375,3375,3375,3375,0
20231124,155000,148313925,3375,3375,3375,3375,0
20231124,154900,148313925,3375,3375,3375,3375,0
20231124,154800,148313925,3375,3375,3375,3375,0
20231124,154700,148313925,3375,3375,3375,3375,0
20231124,154600,148313925,3375,3375,3375,3375,0
20231124,154500,148313925,3375,3375,3375,3375,0
20231124,154400,148313925,3375,3375,3375,3375,0
20231124,154300,148313925,3375,3375,3375,3375,0
20231124,154200,148313925,3375,3375,3375,3375,0
20231124,154100,148313925,3375,3375,3375,3375,0
20231124,154000,148313925,3375,3375,3375,3375,0
20231124,153900,148313925,3375,3375,3375,3375,0
20231124,153800,148313925,3375,3375,3375,3375,0
20231124,153700,148313925,3375,3375,3375,3375,1745
20231124,153600,148313925,3375,3375,3375,3375,0
20231124,153500,148313925,3375,3375,3375,3375,0
20231124,153400,148313925,3375,3375,3375,3375,0
20231124,153300,148313925,3375,3375,3375,3375,0
20231124,153200,148313925,3375,3375,3375,3375,0
20231124,153100,148313925,3375,3375,3375,3375,0
20231124,153000,148313925,3375,3375,3375,3375,1745
20231124,152900,142424550,3375,3375,3375,3375,0
20231124,152800,142424550,3375,3375,3375,3375,0
20231124,152700,142424550,3375,3375,3375,3375,0
20231124,152600,142424550,3375,3375,3375,3375,0
20231124,152500,142424550,3375,3375,3375,3375,0
20231124,152400,142424550,3375,3375,3375,3375,0
20231124,152300,142424550,3375,3375,3375,3375,0
20231124,152200,142424550,3375,3375,3375,3375,0
20231124,152100,142424550,3375,3375,3375,3375,0
20231124,152000,142424550,3375,3375,3375,3375,0
20231124,151900,142424550,3375,3380,3385,3375,43
20231124,151800,142279060,3380,3380,3380,3380,8
20231124,151700,142252020,3380,3380,3380,3380,28
20231124,151600,142157380,3385,3385,3385,3385,201
20231124,151500,141476995,3380,3380,3380,3380,100
20231124,151400,141138995,3380,3380,3380,3380,0
20231124,151300,141138995,3380,3380,3380,3380,18
20231124,151200,141078155,3380,3380,3380,3380,0
20231124,151100,141078155,3380,3380,3380,3380,0
20231124,151000,141078155,3380,3380,3380,3380,7
20231124,150900,141054495,3385,3385,3385,3385,0
20231124,150800,141054495,3385,3385,3385,3385,0
20231124,150700,141054495,3385,3385,3385,3385,0
20231124,150600,141054495,3385,3385,3385,3385,0
20231124,150500,141054495,3385,3385,3385,3385,0
20231124,150400,141054495,3385,3385,3385,3385,0
20231124,150300,141054495,3385,3385,3385,3385,0
20231124,150200,141054495,3385,3385,3385,3385,0
20231124,150100,141054495,3385,3385,3385,3385,0
20231124,150000,141054495,3385,3385,3385,3385,0
20231124,145900,141054495,3385,3385,3385,3385,0
20231124,145800,141054495,3385,3385,3385,3385,0
20231124,145700,141054495,3385,3385,3385,3385,0
20231124,145600,141054495,3385,3385,3385,3385,0
20231124,145500,141054495,3385,3385,3385,3385,0
20231124,145400,141054495,3385,3385,3385,3385,0
20231124,145300,141054495,3385,3385,3385,3385,0
20231124,145200,141054495,3385,3385,3385,3385,0
20231124,145100,141054495,3385,3385,3385,3385,370
20231124,145000,139802045,3385,3385,3385,3385,0
20231124,144900,139802045,3385,3385,3385,3385,0
20231124,144800,139802045,3385,3390,3390,3385,6
20231124,144700,139781710,3385,3385,3385,3385,0
20231124,144600,139781710,3385,3385,3385,3385,0
20231124,144500,139781710,3385,3385,3385,3385,40
20231124,144400,139646310,3380,3380,3380,3380,0
20231124,144300,139646310,3380,3380,3380,3380,0
20231124,144200,139646310,3380,3380,3380,3380,0
20231124,144100,139646310,3380,3380,3380,3380,0
20231124,144000,139646310,3380,3385,3385,3380,107
20231124,143900,139284615,3385,3385,3385,3385,350
20231124,143800,138099865,3400,3400,3400,3400,0
20231124,143700,138099865,3400,3400,3400,3400,0
20231124,143600,138099865,3400,3400,3400,3400,0
20231124,143500,138099865,3400,3400,3400,3400,0
20231124,143400,138099865,3400,3400,3400,3400,0
20231124,143300,138099865,3400,3400,3400,3400,0
20231124,143200,138099865,3400,3400,3400,3400,0
20231124,143100,138099865,3400,3400,3400,3400,0
20231124,143000,138099865,3400,3400,3400,3400,0
20231124,142900,138099865,3400,3400,3400,3400,0
20231124,142800,138099865,3400,3400,3400,3400,98
20231124,142700,137766665,3400,3400,3400,3400,0
20231124,142600,137766665,3400,3400,3400,3400,0
20231124,142500,137766665,3400,3400,3400,3400,0
20231124,142400,137766665,3400,3400,3400,3400,0
20231124,142300,137766665,3400,3400,3400,3400,0
20231124,142200,137766665,3400,3400,3400,3400,0
20231124,142100,137766665,3400,3400,3400,3400,0
20231124,142000,137766665,3400,3400,3400,3400,0
20231124,141900,137766665,3400,3400,3400,3400,0
20231124,141800,137766665,3400,3400,3400,3400,0
20231124,141700,137766665,3400,3385,3400,3385,345
20231124,141600,136598765,3385,3385,3385,3385,80
20231124,141500,136327965,3400,3400,3400,3400,0
20231124,141400,136327965,3400,3400,3400,3400,4
20231124,141300,136314365,3400,3400,3400,3400,0
20231124,141200,136314365,3400,3400,3400,3400,0
20231124,141100,136314365,3400,3400,3400,3400,0
20231124,141000,136314365,3400,3400,3400,3400,0
20231124,140900,136314365,3400,3400,3400,3400,0
20231124,140800,136314365,3400,3400,3400,3400,0
20231124,140700,136314365,3400,3400,3400,3400,0
20231124,140600,136314365,3400,3400,3400,3400,0
20231124,140500,136314365,3400,3400,3400,3400,0
20231124,140400,136314365,3400,3400,3400,3400,0
20231124,140300,136314365,3400,3400,3400,3400,0
20231124,140200,136314365,3400,3400,3400,3400,0
20231124,140100,136314365,3400,3400,3400,3400,0
20231124,140000,136314365,3400,3400,3400,3400,0
20231124,135900,136314365,3400,3400,3400,3400,0
20231124,135800,136314365,3400,3395,3400,3395,299
20231124,135700,135298770,3395,3395,3395,3395,52
20231124,135600,135122230,3395,3395,3395,3395,1
20231124,135500,135118835,3395,3395,3395,3395,1
20231124,135400,135115440,3400,3400,3400,3400,50
20231124,135300,134945440,3395,3395,3395,3395,0
20231124,135200,134945440,3395,3395,3395,3395,0
20231124,135100,134945440,3395,3395,3395,3395,0
20231124,135000,134945440,3395,3395,3395,3395,0
20231124,134900,134945440,3395,3395,3395,3395,0
20231124,134800,134945440,3395,3395,3395,3395,0
20231124,134700,134945440,3395,3395,3395,3395,0
20231124,134600,134945440,3395,3395,3395,3395,14
20231124,134500,134897910,3390,3400,3400,3390,148
20231124,134400,134395715,3425,3425,3425,3425,0
20231124,134300,134395715,3425,3425,3425,3425,0
20231124,134200,134395715,3425,3420,3425,3420,5
20231124,134100,134378605,3395,3405,3405,3395,95
20231124,134000,134055580,3430,3430,3430,3430,0
20231124,133900,134055580,3430,3425,3430,3425,5
20231124,133800,134038435,3400,3420,3420,3400,597
20231124,133700,132004875,3420,3420,3420,3420,0
20231124,133600,132004875,3420,3425,3425,3420,209
20231124,133500,131289270,3430,3430,3430,3430,50
20231124,133400,131117770,3430,3430,3430,3430,0
20231124,133300,131117770,3430,3430,3430,3430,148
20231124,133200,130610130,3430,3430,3430,3430,5
20231124,133100,130592980,3430,3430,3430,3430,55
20231124,133000,130404330,3430,3430,3430,3430,0
20231124,132900,130404330,3430,3430,3430,3430,97
20231124,132800,130071620,3430,3430,3430,3430,3
20231124,132700,130061330,3430,3430,3430,3430,1
20231124,132600,130057900,3430,3430,3430,3430,0
20231124,132500,130057900,3430,3430,3430,3430,0
20231124,132400,130057900,3430,3430,3430,3430,3
20231124,132300,130047610,3430,3420,3430,3420,5006
20231124,132200,112881125,3420,3420,3420,3420,4
20231124,132100,112867445,3420,3420,3420,3420,0
20231124,132000,112867445,3420,3420,3420,3420,5
20231124,131900,112850345,3405,3405,3405,3405,4
20231124,131800,112836725,3420,3420,3420,3420,0
20231124,131700,112836725,3420,3420,3420,3420,50
20231124,131600,112665725,3420,3420,3420,3420,0
20231124,131500,112665725,3420,3420,3420,3420,0
20231124,131400,112665725,3420,3420,3420,3420,0
20231124,131300,112665725,3420,3410,3420,3410,100
20231124,131200,112323780,3405,3405,3405,3405,64
20231124,131100,112105860,3405,3405,3405,3405,5
20231124,131000,112088835,3380,3380,3380,3380,0
20231124,130900,112088835,3380,3380,3380,3380,0
20231124,130800,112088835,3380,3380,3380,3380,0
20231124,130700,112088835,3380,3380,3380,3380,0
20231124,130600,112088835,3380,3380,3380,3380,0
20231124,130500,112088835,3380,3380,3380,3380,0
20231124,130400,112088835,3380,3380,3380,3380,0
20231124,130300,112088835,3380,3380,3380,3380,0
20231124,130200,112088835,3380,3380,3380,3380,0
20231124,130100,112088835,3380,3380,3380,3380,0
20231124,130000,112088835,3380,3380,3380,3380,0
20231124,125900,112088835,3380,3380,3380,3380,0
20231124,125800,112088835,3380,3380,3380,3380,0
20231124,125700,112088835,3380,3380,3380,3380,0
20231124,125600,112088835,3380,3380,3380,3380,0
20231124,125500,112088835,3380,3380,3380,3380,0
20231124,125400,112088835,3380,3380,3380,3380,50
20231124,125300,111919835,3375,3375,3375,3375,0
20231124,125200,111919835,3375,3375,3375,3375,0
20231124,125100,111919835,3375,3375,3375,3375,0
20231124,125000,111919835,3375,3375,3375,3375,0
20231124,124900,111919835,3375,3375,3375,3375,0
20231124,124800,111919835,3375,3375,3375,3375,0
20231124,124700,111919835,3375,3375,3375,3375,0
20231124,124600,111919835,3375,3375,3375,3375,0
20231124,124500,111919835,3375,3375,3375,3375,0
20231124,124400,111919835,3375,3375,3375,3375,0
20231124,124300,111919835,3375,3375,3375,3375,0
20231124,124200,111919835,3375,3375,3375,3375,0
20231124,124100,111919835,3375,3375,3375,3375,0
20231124,124000,111919835,3375,3380,3380,3375,11
20231124,123900,111882660,3375,3375,3375,3375,0
20231124,123800,111882660,3375,3375,3375,3375,0
20231124,123700,111882660,3375,3390,3390,3375,78
20231124,123600,111618605,3395,3395,3395,3395,0
20231124,123500,111618605,3395,3395,3395,3395,0
20231124,123400,111618605,3395,3390,3395,3390,23
20231124,123300,111540610,3390,3390,3390,3390,10
20231124,123200,111506710,3380,3380,3380,3380,0
20231124,123100,111506710,3380,3380,3380,3380,650
20231124,123000,109309710,3380,3380,3380,3380,0
20231124,122900,109309710,3380,3380,3380,3380,0
20231124,122800,109309710,3380,3380,3380,3380,0
20231124,122700,109309710,3380,3380,3380,3380,0
20231124,122600,109309710,3380,3380,3380,3380,0
20231124,122500,109309710,3380,3380,3380,3380,0
20231124,122400,109309710,3380,3380,3380,3380,0
20231124,122300,109309710,3380,3380,3380,3380,0
20231124,122200,109309710,3380,3380,3380,3380,7
20231124,122100,109286050,3410,3410,3410,3410,30
20231124,122000,109183750,3410,3410,3410,3410,0
20231124,121900,109183750,3410,3410,3410,3410,5
20231124,121800,109166700,3375,3375,3375,3375,18
20231124,121700,109105950,3380,3380,3415,3380,463
20231124,121600,107540855,3385,3390,3390,3385,150
20231124,121500,107032915,3405,3405,3405,3405,45
20231124,121400,106879690,3410,3400,3410,3400,262
20231124,121300,105987605,3390,3390,3390,3390,10
20231124,121200,105953705,3390,3390,3390,3390,2
20231124,121100,105946925,3385,3385,3385,3385,0
20231124,121000,105946925,3385,3385,3385,3385,2
20231124,120900,105940155,3385,3385,3385,3385,5
20231124,120800,105923230,3365,3365,3365,3365,0
20231124,120700,105923230,3365,3365,3365,3365,0
20231124,120600,105923230,3365,3365,3365,3365,0
20231124,120500,105923230,3365,3365,3365,3365,0
20231124,120400,105923230,3365,3365,3365,3365,0
20231124,120300,105923230,3365,3365,3365,3365,0
20231124,120200,105923230,3365,3390,3390,3365,67
20231124,120100,105697315,3380,3375,3380,3365,101
20231124,120000,105356805,3380,3380,3380,3380,7
20231124,115900,105333145,3400,3400,3400,3400,0
20231124,115800,105333145,3400,3400,3400,3400,0
20231124,115700,105333145,3400,3395,3400,3395,200
20231124,115600,104653175,3395,3395,3395,3395,0
20231124,115500,104653175,3395,3395,3395,3395,0
20231124,115400,104653175,3395,3395,3395,3395,0
20231124,115300,104653175,3395,3395,3395,3395,100
20231124,115200,104313675,3395,3395,3395,3395,5
20231124,115100,104296700,3395,3395,3395,3395,0
20231124,115000,104296700,3395,3395,3395,3395,0
20231124,114900,104296700,3395,3395,3395,3395,0
20231124,114800,104296700,3395,3395,3395,3395,0
20231124,114700,104296700,3395,3395,3395,3395,1
20231124,114600,104293305,3395,3395,3395,3395,1
20231124,114500,104289910,3395,3395,3395,3395,0
20231124,114400,104289910,3395,3395,3395,3395,0
20231124,114300,104289910,3395,3395,3395,3395,0
20231124,114200,104289910,3395,3385,3395,3385,5
20231124,114100,104272945,3360,3360,3360,3360,0
20231124,114000,104272945,3360,3360,3360,3360,0
20231124,113900,104272945,3360,3365,3365,3360,128
20231124,113800,103842275,3390,3390,3390,3390,0
20231124,113700,103842275,3390,3390,3390,3390,0
20231124,113600,103842275,3390,3390,3390,3390,0
20231124,113500,103842275,3390,3390,3390,3390,0
20231124,113400,103842275,3390,3390,3390,3390,0
20231124,113300,103842275,3390,3390,3390,3390,5
20231124,113200,103825325,3385,3385,3385,3385,43
20231124,113100,103679770,3385,3385,3385,3385,0
20231124,113000,103679770,3385,3385,3385,3385,0
20231124,112900,103679770,3385,3385,3385,3385,0
20231124,112800,103679770,3385,3375,3385,3375,5
20231124,112700,103662885,3375,3375,3375,3375,0
20231124,112600,103662885,3375,3375,3375,3375,0
20231124,112500,103662885,3375,3375,3375,3375,0
20231124,112400,103662885,3375,3375,3375,3375,0
20231124,112300,103662885,3375,3365,3375,3365,15
20231124,112200,103612320,3365,3365,3365,3365,1295
20231124,112100,99254645,3365,3375,3375,3365,578
20231124,112000,97309135,3375,3375,3375,3375,0
20231124,111900,97309135,3375,3375,3375,3375,0
20231124,111800,97309135,3375,3375,3375,3375,0
20231124,111700,97309135,3375,3380,3380,3375,3
20231124,111600,97299000,3380,3380,3380,3380,0
20231124,111500,97299000,3380,3380,3380,3380,103
20231124,111400,96950860,3380,3380,3380,3380,0
20231124,111300,96950860,3380,3380,3380,3380,0
20231124,111200,96950860,3380,3380,3380,3380,0
20231124,111100,96950860,3380,3380,3380,3380,0
20231124,111000,96950860,3380,3380,3380,3380,101
20231124,110900,96609480,3380,3390,3390,3380,3
20231124,110800,96599325,3395,3395,3395,3395,0
20231124,110700,96599325,3395,3395,3395,3395,2
20231124,110600,96592535,3380,3380,3380,3380,0
20231124,110500,96592535,3380,3380,3380,3380,0
20231124,110400,96592535,3380,3380,3380,3380,0
20231124,110300,96592535,3380,3390,3390,3380,70
20231124,110200,96355875,3395,3395,3395,3395,1
20231124,110100,96352480,3395,3395,3395,3395,0
20231124,110000,96352480,3395,3395,3395,3395,0
20231124,105900,96352480,3395,3395,3395,3395,7
20231124,105800,96328715,3400,3400,3400,3400,0
20231124,105700,96328715,3400,3400,3400,3400,5
20231124,105600,96311715,3385,3395,3395,3385,20
20231124,105500,96243955,3400,3400,3400,3400,0
20231124,105400,96243955,3400,3400,3400,3400,0
20231124,105300,96243955,3400,3400,3400,3400,0
20231124,105200,96243955,3400,3405,3405,3400,2
20231124,105100,96237150,3400,3405,3405,3400,2
20231124,105000,96230345,3400,3410,3410,3400,5
20231124,104900,96213325,3410,3405,3410,3405,5
20231124,104800,96196290,3385,3385,3385,3385,0
20231124,104700,96196290,3385,3385,3385,3385,22
20231124,104600,96121820,3385,3380,3385,3380,69
20231124,104500,95888355,3380,3380,3380,3380,223
20231124,104400,95134615,3380,3385,3385,3380,2
20231124,104300,95127850,3385,3385,3385,3385,13
20231124,104200,95083845,3405,3405,3405,3405,0
20231124,104100,95083845,3405,3405,3405,3405,0
20231124,104000,95083845,3405,3405,3405,3405,0
20231124,103900,95083845,3405,3405,3405,3405,0
20231124,103800,95083845,3405,3405,3405,3405,0
20231124,103700,95083845,3405,3405,3405,3405,0
20231124,103600,95083845,3405,3405,3405,3405,0
20231124,103500,95083845,3405,3390,3405,3385,8
20231124,103400,95056740,3385,3385,3385,3385,0
20231124,103300,95056740,3385,3385,3385,3385,9
20231124,103200,95026275,3385,3395,3395,3385,116
20231124,103100,94633065,3425,3425,3425,3425,0
20231124,103000,94633065,3425,3425,3425,3425,0
20231124,102900,94633065,3425,3425,3425,3425,0
20231124,102800,94633065,3425,3425,3425,3425,0
20231124,102700,94633065,3425,3425,3425,3425,5
20231124,102600,94615940,3415,3425,3425,3415,16
20231124,102500,94561290,3435,3425,3435,3425,5
20231124,102400,94544135,3425,3420,3425,3420,10
20231124,102300,94509900,3410,3410,3410,3410,1
20231124,102200,94506490,3430,3395,3430,3395,94
20231124,102100,94186830,3390,3400,3400,3390,413
20231124,102000,92784650,3395,3395,3395,3395,128
20231124,101900,92350090,3410,3410,3410,3410,1
20231124,101800,92346680,3410,3410,3410,3410,0
20231124,101700,92346680,3410,3410,3415,3410,173
20231124,101600,91756700,3395,3420,3420,3395,274
20231124,101500,90825210,3425,3420,3425,3400,46
20231124,101400,90668160,3425,3425,3425,3425,17
20231124,101300,90609935,3420,3420,3420,3420,4
20231124,101200,90596255,3420,3420,3420,3420,76
20231124,101100,90336335,3420,3445,3445,3420,88
20231124,101000,90035140,3450,3450,3455,3420,851
20231124,100900,87122255,3425,3445,3445,3425,605
20231124,100800,85043660,3465,3465,3465,3465,0
20231124,100700,85043660,3465,3465,3465,3465,0
20231124,100600,85043660,3465,3465,3465,3465,0
20231124,100500,85043660,3465,3460,3465,3460,4
20231124,100400,85029815,3465,3450,3465,3435,31
20231124,100300,84922790,3450,3460,3460,3450,51
20231124,100200,84746570,3460,3460,3460,3460,0
20231124,100100,84746570,3460,3460,3460,3460,20
20231124,100000,84677370,3460,3470,3470,3460,296
20231124,095900,83651740,3465,3465,3465,3465,15
20231124,095800,83599765,3465,3465,3465,3465,26
20231124,095700,83509675,3465,3465,3465,3465,151
20231124,095600,82986460,3465,3465,3465,3465,91
20231124,095500,82671145,3465,3455,3465,3455,486
20231124,095400,80987375,3455,3455,3460,3455,19
20231124,095300,80921670,3450,3460,3460,3450,3
20231124,095200,80911305,3465,3465,3465,3465,167
20231124,095100,80332650,3465,3475,3475,3465,2
20231124,095000,80325710,3465,3475,3475,3440,457
20231124,094900,78748140,3475,3475,3490,3475,461
20231124,094800,77143340,3475,3445,3475,3445,96
20231124,094700,76810655,3435,3435,3435,3435,190
20231124,094600,76158005,3430,3450,3450,3430,17
20231124,094500,76099540,3455,3450,3455,3450,44
20231124,094400,75947670,3450,3435,3450,3435,75
20231124,094300,75689010,3430,3440,3440,3430,125
20231124,094200,75259225,3440,3460,3460,3440,175
20231124,094100,74656885,3465,3480,3480,3465,47
20231124,094000,74493955,3480,3480,3480,3480,101
20231124,093900,74142475,3485,3465,3485,3465,18
20231124,093800,74079945,3475,3480,3480,3470,302
20231124,093700,73030980,3485,3485,3495,3485,54
20231124,093600,72842700,3480,3480,3495,3480,255
20231124,093500,71951760,3480,3480,3480,3475,207
20231124,093400,71231585,3485,3485,3485,3460,35
20231124,093300,71109775,3460,3485,3500,3460,2019
20231124,093200,64069220,3485,3480,3485,3470,146
20231124,093100,63561620,3480,3500,3500,3475,227
20231124,093000,62771290,3505,3520,3600,3480,4875
20231124,092900,45515100,3545,3455,3545,3455,2698
20231124,092800,36061200,3450,3435,3475,3435,1443
20231124,092700,31080105,3425,3415,3440,3415,464
20231124,092600,29491800,3415,3405,3415,3405,485
20231124,092500,27837905,3400,3395,3400,3390,717
20231124,092400,25404545,3405,3405,3405,3405,24
20231124,092300,25322825,3410,3410,3410,3410,0
20231124,092200,25322825,3410,3415,3415,3410,362
20231124,092100,24088315,3410,3415,3420,3410,523
20231124,092000,22304230,3410,3420,3445,3410,262
20231124,091900,21409510,3440,3425,3450,3365,1335
20231124,091800,16814970,3430,3380,3430,3380,1241
20231124,091700,12583145,3360,3360,3360,3360,6
20231124,091600,12562985,3365,3365,3365,3365,0
20231124,091500,12562985,3365,3365,3365,3365,1
20231124,091400,12559620,3360,3355,3360,3355,420
20231124,091300,11150225,3355,3355,3355,3355,1
20231124,091200,11146870,3355,3355,3360,3355,391
20231124,091100,9833825,3355,3355,3355,3355,701
20231124,091000,7481970,3355,3355,3355,3355,1
20231124,090900,7478615,3355,3360,3360,3355,2
20231124,090800,7471900,3360,3360,3360,3360,1
20231124,090700,7468540,3355,3355,3355,3355,32
20231124,090600,7361180,3355,3350,3360,3350,277
20231124,090500,6433125,3350,3365,3365,3350,336
20231124,090400,5304510,3365,3365,3365,3365,2
20231124,090300,5297780,3365,3370,3370,3365,5
20231124,090200,5280935,3365,3380,3380,3365,181
20231124,090100,4670970,3385,3385,3390,3385,370
20231124,090000,3418380,3385,3430,3430,3385,997