KissMeData/011420/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,185500,23590670470,2545,2545,2545,2545,6362
20231129,185400,23590670470,2545,2545,2545,2545,0
20231129,185300,23590670470,2545,2545,2545,2545,0
20231129,185200,23590670470,2545,2545,2545,2545,0
20231129,185100,23590670470,2545,2545,2545,2545,0
20231129,185000,23590670470,2545,2545,2545,2545,0
20231129,184900,23590670470,2545,2545,2545,2545,0
20231129,184800,23590670470,2545,2545,2545,2545,0
20231129,184700,23590670470,2545,2545,2545,2545,0
20231129,184600,23590670470,2545,2545,2545,2545,0
20231129,184500,23590670470,2545,2545,2545,2545,0
20231129,184400,23590670470,2545,2545,2545,2545,0
20231129,184300,23590670470,2545,2545,2545,2545,0
20231129,184200,23590670470,2545,2545,2545,2545,0
20231129,184100,23590670470,2545,2545,2545,2545,0
20231129,184000,23590670470,2545,2545,2545,2545,0
20231129,183900,23590670470,2545,2545,2545,2545,0
20231129,183800,23590670470,2545,2545,2545,2545,0
20231129,183700,23590670470,2545,2545,2545,2545,0
20231129,183600,23590670470,2545,2545,2545,2545,0
20231129,183500,23590670470,2545,2545,2545,2545,0
20231129,183400,23590670470,2545,2545,2545,2545,0
20231129,183300,23590670470,2545,2545,2545,2545,0
20231129,183200,23590670470,2545,2545,2545,2545,0
20231129,183100,23590670470,2545,2545,2545,2545,0
20231129,183000,23590670470,2545,2545,2545,2545,0
20231129,182900,23590670470,2545,2545,2545,2545,0
20231129,182800,23590670470,2545,2545,2545,2545,0
20231129,182700,23590670470,2545,2545,2545,2545,0
20231129,182600,23590670470,2545,2545,2545,2545,0
20231129,182500,23590670470,2545,2545,2545,2545,6362
20231129,182400,23590670470,2545,2545,2545,2545,0
20231129,182300,23590670470,2545,2545,2545,2545,0
20231129,182200,23590670470,2545,2545,2545,2545,0
20231129,182100,23590670470,2545,2545,2545,2545,0
20231129,182000,23590670470,2545,2545,2545,2545,0
20231129,181900,23590670470,2545,2545,2545,2545,0
20231129,181800,23590670470,2545,2545,2545,2545,0
20231129,181700,23590670470,2545,2545,2545,2545,0
20231129,181600,23590670470,2545,2545,2545,2545,0
20231129,181500,23590670470,2545,2545,2545,2545,0
20231129,181400,23590670470,2545,2545,2545,2545,0
20231129,181300,23590670470,2545,2545,2545,2545,0
20231129,181200,23590670470,2545,2545,2545,2545,0
20231129,181100,23590670470,2545,2545,2545,2545,0
20231129,181000,23590670470,2545,2545,2545,2545,0
20231129,180900,23590670470,2545,2545,2545,2545,0
20231129,180800,23590670470,2545,2545,2545,2545,0
20231129,180700,23590670470,2545,2545,2545,2545,0
20231129,180600,23590670470,2545,2545,2545,2545,0
20231129,180500,23590670470,2545,2545,2545,2545,0
20231129,180400,23590670470,2545,2545,2545,2545,0
20231129,180300,23590670470,2545,2545,2545,2545,0
20231129,180200,23590670470,2545,2545,2545,2545,0
20231129,180100,23590670470,2545,2545,2545,2545,0
20231129,180000,23590670470,2545,2545,2545,2545,0
20231129,175900,23590670470,2545,2545,2545,2545,0
20231129,175800,23590670470,2545,2545,2545,2545,0
20231129,175700,23590670470,2545,2545,2545,2545,0
20231129,175600,23590670470,2545,2545,2545,2545,0
20231129,175500,23590670470,2545,2545,2545,2545,6362
20231129,175400,23590670470,2545,2545,2545,2545,0
20231129,175300,23590670470,2545,2545,2545,2545,0
20231129,175200,23590670470,2545,2545,2545,2545,0
20231129,175100,23590670470,2545,2545,2545,2545,0
20231129,175000,23590670470,2545,2545,2545,2545,0
20231129,174900,23590670470,2545,2545,2545,2545,0
20231129,174800,23590670470,2545,2545,2545,2545,0
20231129,174700,23590670470,2545,2545,2545,2545,0
20231129,174600,23590670470,2545,2545,2545,2545,0
20231129,174500,23590670470,2545,2545,2545,2545,0
20231129,174400,23590670470,2545,2545,2545,2545,0
20231129,174300,23590670470,2545,2545,2545,2545,0
20231129,174200,23590670470,2545,2545,2545,2545,0
20231129,174100,23590670470,2545,2545,2545,2545,0
20231129,174000,23590670470,2545,2545,2545,2545,0
20231129,173900,23590670470,2545,2545,2545,2545,0
20231129,173800,23590670470,2545,2545,2545,2545,0
20231129,173700,23590670470,2545,2545,2545,2545,0
20231129,173600,23590670470,2545,2545,2545,2545,0
20231129,173500,23590670470,2545,2545,2545,2545,0
20231129,173400,23590670470,2545,2545,2545,2545,0
20231129,173300,23590670470,2545,2545,2545,2545,0
20231129,173200,23590670470,2545,2545,2545,2545,0
20231129,173100,23590670470,2545,2545,2545,2545,0
20231129,173000,23590670470,2545,2545,2545,2545,0
20231129,172900,23590670470,2545,2545,2545,2545,0
20231129,172800,23590670470,2545,2545,2545,2545,0
20231129,172700,23590670470,2545,2545,2545,2545,0
20231129,172600,23590670470,2545,2545,2545,2545,0
20231129,172500,23590670470,2545,2545,2545,2545,6362
20231129,172400,23590670470,2545,2545,2545,2545,0
20231129,172300,23590670470,2545,2545,2545,2545,0
20231129,172200,23590670470,2545,2545,2545,2545,0
20231129,172100,23590670470,2545,2545,2545,2545,0
20231129,172000,23590670470,2545,2545,2545,2545,0
20231129,171900,23590670470,2545,2545,2545,2545,0
20231129,171800,23590670470,2545,2545,2545,2545,0
20231129,171700,23590670470,2545,2545,2545,2545,0
20231129,171600,23590670470,2545,2545,2545,2545,0
20231129,171500,23590670470,2545,2545,2545,2545,0
20231129,171400,23590670470,2545,2545,2545,2545,0
20231129,171300,23590670470,2545,2545,2545,2545,0
20231129,171200,23590670470,2545,2545,2545,2545,0
20231129,171100,23590670470,2545,2545,2545,2545,0
20231129,171000,23590670470,2545,2545,2545,2545,0
20231129,170900,23590670470,2545,2545,2545,2545,0
20231129,170800,23590670470,2545,2545,2545,2545,0
20231129,170700,23590670470,2545,2545,2545,2545,0
20231129,170600,23590670470,2545,2545,2545,2545,0
20231129,170500,23590670470,2545,2545,2545,2545,0
20231129,170400,23590670470,2545,2545,2545,2545,0
20231129,170300,23590670470,2545,2545,2545,2545,0
20231129,170200,23590670470,2545,2545,2545,2545,0
20231129,170100,23590670470,2545,2545,2545,2545,0
20231129,170000,23590670470,2545,2545,2545,2545,0
20231129,165900,23590670470,2545,2545,2545,2545,0
20231129,165800,23590670470,2545,2545,2545,2545,0
20231129,165700,23590670470,2545,2545,2545,2545,0
20231129,165600,23590670470,2545,2545,2545,2545,0
20231129,165500,23590670470,2545,2545,2545,2545,6362
20231129,165400,23590670470,2545,2545,2545,2545,0
20231129,165300,23590670470,2545,2545,2545,2545,0
20231129,165200,23590670470,2545,2545,2545,2545,0
20231129,165100,23590670470,2545,2545,2545,2545,0
20231129,165000,23590670470,2545,2545,2545,2545,0
20231129,164900,23590670470,2545,2545,2545,2545,0
20231129,164800,23590670470,2545,2545,2545,2545,0
20231129,164700,23590670470,2545,2545,2545,2545,0
20231129,164600,23590670470,2545,2545,2545,2545,0
20231129,164500,23590670470,2545,2545,2545,2545,0
20231129,164400,23590670470,2545,2545,2545,2545,0
20231129,164300,23590670470,2545,2545,2545,2545,0
20231129,164200,23590670470,2545,2545,2545,2545,0
20231129,164100,23590670470,2545,2545,2545,2545,0
20231129,164000,23590670470,2545,2545,2545,2545,0
20231129,163900,23590670470,2545,2545,2545,2545,0
20231129,163800,23590670470,2545,2545,2545,2545,0
20231129,163700,23590670470,2545,2545,2545,2545,0
20231129,163600,23590670470,2545,2545,2545,2545,0
20231129,163500,23590670470,2545,2545,2545,2545,0
20231129,163400,23590670470,2545,2545,2545,2545,0
20231129,163300,23590670470,2545,2545,2545,2545,0
20231129,163200,23590670470,2545,2545,2545,2545,0
20231129,163100,23590670470,2545,2545,2545,2545,0
20231129,163000,23590670470,2545,2545,2545,2545,0
20231129,162900,23590670470,2545,2545,2545,2545,0
20231129,162800,23590670470,2545,2545,2545,2545,0
20231129,162700,23590670470,2545,2545,2545,2545,0
20231129,162600,23590670470,2545,2545,2545,2545,0
20231129,162500,23590670470,2545,2545,2545,2545,6362
20231129,162400,23590670470,2545,2545,2545,2545,0
20231129,162300,23590670470,2545,2545,2545,2545,0
20231129,162200,23590670470,2545,2545,2545,2545,0
20231129,162100,23590670470,2545,2545,2545,2545,0
20231129,162000,23590670470,2545,2545,2545,2545,0
20231129,161900,23590670470,2545,2545,2545,2545,0
20231129,161800,23590670470,2545,2545,2545,2545,0
20231129,161700,23590670470,2545,2545,2545,2545,0
20231129,161600,23590670470,2545,2545,2545,2545,0
20231129,161500,23590670470,2545,2545,2545,2545,0
20231129,161400,23590670470,2545,2545,2545,2545,0
20231129,161300,23590670470,2545,2545,2545,2545,0
20231129,161200,23590670470,2545,2545,2545,2545,0
20231129,161100,23590670470,2545,2545,2545,2545,0
20231129,161000,23590670470,2545,2545,2545,2545,0
20231129,160900,23590670470,2545,2545,2545,2545,0
20231129,160800,23590670470,2545,2545,2545,2545,0
20231129,160700,23590670470,2545,2545,2545,2545,0
20231129,160600,23590670470,2545,2545,2545,2545,0
20231129,160500,23590670470,2545,2545,2545,2545,0
20231129,160400,23590670470,2545,2545,2545,2545,0
20231129,160300,23590670470,2545,2545,2545,2545,0
20231129,160200,23590670470,2545,2545,2545,2545,0
20231129,160100,23590670470,2545,2545,2545,2545,0
20231129,160000,23590670470,2545,2545,2545,2545,0
20231129,155900,23590670470,2545,2545,2545,2545,0
20231129,155800,23590670470,2545,2545,2545,2545,0
20231129,155700,23590670470,2545,2545,2545,2545,0
20231129,155600,23590670470,2545,2545,2545,2545,0
20231129,155500,23590670470,2545,2545,2545,2545,6362
20231129,155400,23590670470,2545,2545,2545,2545,0
20231129,155300,23590670470,2545,2545,2545,2545,0
20231129,155200,23590670470,2545,2545,2545,2545,0
20231129,155100,23590670470,2545,2545,2545,2545,0
20231129,155000,23590670470,2545,2545,2545,2545,0
20231129,154900,23590670470,2545,2545,2545,2545,0
20231129,154800,23590670470,2545,2545,2545,2545,0
20231129,154700,23590670470,2545,2545,2545,2545,0
20231129,154600,23590670470,2545,2545,2545,2545,0
20231129,154500,23590670470,2545,2545,2545,2545,0
20231129,154400,23590670470,2545,2545,2545,2545,0
20231129,154300,23590670470,2545,2545,2545,2545,0
20231129,154200,23590670470,2545,2545,2545,2545,0
20231129,154100,23590670470,2545,2545,2545,2545,0
20231129,154000,23590670470,2545,2545,2545,2545,0
20231129,153900,23590670470,2545,2545,2545,2545,0
20231129,153800,23590670470,2545,2545,2545,2545,0
20231129,153700,23590670470,2545,2545,2545,2545,0
20231129,153600,23590670470,2545,2545,2545,2545,0
20231129,153500,23590670470,2545,2545,2545,2545,0
20231129,153400,23590670470,2545,2545,2545,2545,0
20231129,153300,23590670470,2545,2545,2545,2545,0
20231129,153200,23590670470,2545,2545,2545,2545,0
20231129,153100,23590670470,2545,2545,2545,2545,0
20231129,153000,23590670470,2545,2545,2545,2545,6362
20231129,152900,23574479180,2545,2545,2545,2545,0
20231129,152800,23574479180,2545,2545,2545,2545,0
20231129,152700,23574479180,2545,2545,2545,2545,0
20231129,152600,23574479180,2545,2545,2545,2545,0
20231129,152500,23574479180,2545,2545,2545,2545,0
20231129,152400,23574479180,2545,2545,2545,2545,0
20231129,152300,23574479180,2545,2545,2545,2545,0
20231129,152200,23574479180,2545,2545,2545,2545,0
20231129,152100,23574479180,2545,2545,2545,2545,0
20231129,152000,23574479180,2545,2545,2545,2545,0
20231129,151900,23574479180,2545,2545,2545,2545,32
20231129,151800,23574397740,2545,2545,2545,2545,2
20231129,151700,23574392650,2545,2545,2545,2545,67
20231129,151600,23574222135,2545,2545,2545,2545,23
20231129,151500,23574163600,2545,2545,2545,2545,100
20231129,151400,23573909100,2545,2545,2545,2545,300
20231129,151300,23573145600,2545,2545,2545,2545,875
20231129,151200,23570918725,2545,2545,2545,2545,201
20231129,151100,23570407180,2545,2545,2545,2545,5
20231129,151000,23570394455,2545,2545,2545,2545,5
20231129,150900,23570381730,2545,2545,2545,2545,1
20231129,150800,23570379185,2545,2545,2545,2545,1000
20231129,150700,23567834185,2545,2545,2545,2545,8
20231129,150600,23567813825,2545,2545,2545,2545,1
20231129,150500,23567811280,2545,2545,2545,2545,7
20231129,150400,23567793465,2545,2545,2545,2545,8
20231129,150300,23567773105,2545,2545,2545,2545,1225
20231129,150200,23564655480,2545,2545,2545,2545,0
20231129,150100,23564655480,2545,2545,2545,2545,3
20231129,150000,23564647845,2545,2545,2545,2545,0
20231129,145900,23564647845,2545,2545,2545,2545,0
20231129,145800,23564647845,2545,2545,2545,2545,71
20231129,145700,23564467150,2545,2545,2545,2545,501
20231129,145600,23563192105,2545,2545,2545,2545,9
20231129,145500,23563169200,2545,2545,2545,2545,1330
20231129,145400,23559784350,2545,2545,2545,2545,31
20231129,145300,23559705455,2545,2545,2545,2545,1804
20231129,145200,23555114275,2545,2545,2545,2545,71
20231129,145100,23554933580,2545,2545,2545,2545,1
20231129,145000,23554931035,2545,2545,2545,2545,1
20231129,144900,23554928490,2545,2545,2545,2545,85
20231129,144800,23554712165,2545,2545,2545,2545,3200
20231129,144700,23546568165,2545,2545,2545,2545,10
20231129,144600,23546542715,2545,2545,2545,2545,0
20231129,144500,23546542715,2545,2545,2545,2545,1
20231129,144400,23546540170,2545,2545,2545,2545,1
20231129,144300,23546537625,2545,2545,2545,2545,1
20231129,144200,23546535080,2545,2545,2545,2545,65
20231129,144100,23546369655,2545,2545,2545,2545,1
20231129,144000,23546367110,2545,2545,2545,2545,118
20231129,143900,23546066800,2545,2545,2545,2545,18
20231129,143800,23546020990,2545,2545,2545,2545,1
20231129,143700,23546018445,2545,2545,2545,2545,0
20231129,143600,23546018445,2545,2545,2545,2545,3
20231129,143500,23546010810,2545,2545,2545,2545,200
20231129,143400,23545501810,2545,2545,2545,2545,5
20231129,143300,23545489085,2545,2545,2545,2545,0
20231129,143200,23545489085,2545,2545,2545,2545,224
20231129,143100,23544919005,2545,2545,2545,2545,0
20231129,143000,23544919005,2545,2545,2545,2545,3002
20231129,142900,23537278915,2545,2545,2545,2545,6
20231129,142800,23537263645,2545,2545,2545,2545,117
20231129,142700,23536965880,2545,2545,2545,2545,2234
20231129,142600,23531280350,2545,2545,2545,2545,3733
20231129,142500,23521779865,2545,2545,2545,2545,0
20231129,142400,23521779865,2545,2545,2545,2545,504
20231129,142300,23520497185,2545,2545,2545,2545,1
20231129,142200,23520494640,2545,2545,2545,2545,1
20231129,142100,23520492095,2545,2545,2545,2545,486
20231129,142000,23519255225,2545,2545,2545,2545,209
20231129,141900,23518723320,2545,2545,2545,2545,5698
20231129,141800,23504221910,2545,2545,2545,2545,2021
20231129,141700,23499078465,2545,2545,2545,2545,13243
20231129,141600,23465375030,2545,2545,2545,2545,2458
20231129,141500,23459119420,2545,2545,2545,2545,556
20231129,141400,23457704400,2545,2545,2545,2510,383374
20231129,141300,22484592260,2545,2545,2545,2545,1134701
20231129,141200,19596778215,2545,2545,2545,2545,169
20231129,141100,19596348110,2545,2545,2545,2545,0
20231129,141000,19596348110,2545,2545,2545,2545,0
20231129,140900,19596348110,2545,2545,2545,2545,0
20231129,140800,19596348110,2545,2545,2545,2545,0
20231129,140700,19596348110,2545,2545,2545,2545,0
20231129,140600,19596348110,2545,2545,2545,2545,0
20231129,140500,19596348110,2545,2545,2545,2545,0
20231129,140400,19596348110,2545,2545,2545,2545,0
20231129,140300,19596348110,2545,2545,2545,2545,1
20231129,140200,19596345565,2545,2545,2545,2545,11
20231129,140100,19596317570,2545,2545,2545,2545,1
20231129,140000,19596315025,2545,2545,2545,2545,4610
20231129,135900,19584582575,2545,2545,2545,2545,6
20231129,135800,19584567305,2545,2545,2545,2545,14
20231129,135700,19584531675,2545,2545,2545,2545,0
20231129,135600,19584531675,2545,2545,2545,2545,0
20231129,135500,19584531675,2545,2545,2545,2545,0
20231129,135400,19584531675,2545,2545,2545,2545,0
20231129,135300,19584531675,2545,2545,2545,2545,49
20231129,135200,19584406970,2545,2545,2545,2545,0
20231129,135100,19584406970,2545,2545,2545,2545,1
20231129,135000,19584404425,2545,2545,2545,2545,6
20231129,134900,19584389155,2545,2545,2545,2545,0
20231129,134800,19584389155,2545,2545,2545,2545,0
20231129,134700,19584389155,2545,2545,2545,2545,0
20231129,134600,19584389155,2545,2545,2545,2545,564
20231129,134500,19582953775,2545,2545,2545,2545,0
20231129,134400,19582953775,2545,2545,2545,2545,0
20231129,134300,19582953775,2545,2545,2545,2545,29
20231129,134200,19582879970,2545,2545,2545,2545,0
20231129,134100,19582879970,2545,2545,2545,2545,0
20231129,134000,19582879970,2545,2545,2545,2545,0
20231129,133900,19582879970,2545,2545,2545,2545,3
20231129,133800,19582872335,2545,2545,2545,2545,0
20231129,133700,19582872335,2545,2545,2545,2545,0
20231129,133600,19582872335,2545,2545,2545,2545,0
20231129,133500,19582872335,2545,2545,2545,2545,0
20231129,133400,19582872335,2545,2545,2545,2545,0
20231129,133300,19582872335,2545,2545,2545,2545,0
20231129,133200,19582872335,2545,2545,2545,2545,0
20231129,133100,19582872335,2545,2545,2545,2545,87
20231129,133000,19582650920,2545,2545,2545,2545,200
20231129,132900,19582141920,2545,2545,2545,2545,200
20231129,132800,19581632920,2545,2545,2545,2545,0
20231129,132700,19581632920,2545,2545,2545,2545,0
20231129,132600,19581632920,2545,2545,2545,2545,10
20231129,132500,19581607470,2545,2545,2545,2545,0
20231129,132400,19581607470,2545,2545,2545,2545,76
20231129,132300,19581414050,2545,2545,2545,2545,136
20231129,132200,19581067930,2545,2545,2545,2545,0
20231129,132100,19581067930,2545,2545,2545,2545,500
20231129,132000,19579795430,2545,2545,2545,2545,1
20231129,131900,19579792885,2545,2545,2545,2545,0
20231129,131800,19579792885,2545,2545,2545,2545,2
20231129,131700,19579787795,2545,2545,2545,2545,0
20231129,131600,19579787795,2545,2545,2545,2545,0
20231129,131500,19579787795,2545,2545,2545,2545,0
20231129,131400,19579787795,2545,2545,2545,2545,450
20231129,131300,19578642545,2545,2545,2545,2545,2
20231129,131200,19578637455,2545,2545,2545,2545,20
20231129,131100,19578586555,2545,2545,2545,2545,0
20231129,131000,19578586555,2545,2545,2545,2545,0
20231129,130900,19578586555,2545,2545,2545,2545,13
20231129,130800,19578553470,2545,2545,2545,2545,2
20231129,130700,19578548380,2545,2545,2545,2545,101
20231129,130600,19578291335,2545,2545,2545,2545,5
20231129,130500,19578278610,2545,2545,2545,2545,0
20231129,130400,19578278610,2545,2545,2545,2545,0
20231129,130300,19578278610,2545,2545,2545,2545,180
20231129,130200,19577820510,2545,2545,2545,2545,0
20231129,130100,19577820510,2545,2545,2545,2545,602
20231129,130000,19576288420,2545,2545,2545,2545,0
20231129,125900,19576288420,2545,2545,2545,2545,0
20231129,125800,19576288420,2545,2545,2545,2545,0
20231129,125700,19576288420,2545,2545,2545,2545,56
20231129,125600,19576145900,2545,2545,2545,2545,341
20231129,125500,19575278055,2545,2545,2545,2545,30
20231129,125400,19575201705,2545,2545,2545,2545,0
20231129,125300,19575201705,2545,2545,2545,2545,0
20231129,125200,19575201705,2545,2545,2545,2545,2
20231129,125100,19575196615,2545,2545,2545,2545,1
20231129,125000,19575194070,2545,2545,2545,2545,0
20231129,124900,19575194070,2545,2545,2545,2545,25
20231129,124800,19575130445,2545,2545,2545,2545,0
20231129,124700,19575130445,2545,2545,2545,2545,5
20231129,124600,19575117720,2545,2545,2545,2545,100
20231129,124500,19574863220,2545,2545,2545,2545,0
20231129,124400,19574863220,2545,2545,2545,2545,0
20231129,124300,19574863220,2545,2545,2545,2545,0
20231129,124200,19574863220,2545,2545,2545,2545,0
20231129,124100,19574863220,2545,2545,2545,2545,200
20231129,124000,19574354220,2545,2545,2545,2545,0
20231129,123900,19574354220,2545,2545,2545,2545,101
20231129,123800,19574097175,2545,2545,2545,2545,303
20231129,123700,19573326040,2545,2545,2545,2545,3
20231129,123600,19573318405,2545,2545,2545,2545,0
20231129,123500,19573318405,2545,2545,2545,2545,924
20231129,123400,19570966825,2545,2545,2545,2545,0
20231129,123300,19570966825,2545,2545,2545,2545,136
20231129,123200,19570620705,2545,2545,2545,2545,40
20231129,123100,19570518905,2545,2545,2545,2545,138
20231129,123000,19570167695,2545,2545,2545,2545,0
20231129,122900,19570167695,2545,2545,2545,2545,268
20231129,122800,19569485635,2545,2545,2545,2545,680
20231129,122700,19567755035,2545,2545,2545,2545,0
20231129,122600,19567755035,2545,2545,2545,2545,0
20231129,122500,19567755035,2545,2545,2545,2545,80
20231129,122400,19567551435,2545,2545,2545,2545,0
20231129,122300,19567551435,2545,2545,2545,2545,5
20231129,122200,19567538710,2545,2545,2545,2545,2
20231129,122100,19567533620,2545,2545,2545,2545,0
20231129,122000,19567533620,2545,2545,2545,2545,0
20231129,121900,19567533620,2545,2545,2545,2545,0
20231129,121800,19567533620,2545,2545,2545,2545,30
20231129,121700,19567457270,2545,2545,2545,2545,0
20231129,121600,19567457270,2545,2545,2545,2545,1188
20231129,121500,19564433810,2545,2545,2545,2545,1101
20231129,121400,19561631765,2545,2545,2545,2545,0
20231129,121300,19561631765,2545,2545,2545,2545,0
20231129,121200,19561631765,2545,2545,2545,2545,763
20231129,121100,19559689930,2545,2545,2545,2545,0
20231129,121000,19559689930,2545,2545,2545,2545,5
20231129,120900,19559677205,2545,2545,2545,2545,0
20231129,120800,19559677205,2545,2545,2545,2545,200
20231129,120700,19559168205,2545,2545,2545,2545,36
20231129,120600,19559076585,2545,2545,2545,2545,5
20231129,120500,19559063860,2545,2545,2545,2545,0
20231129,120400,19559063860,2545,2545,2545,2545,229
20231129,120300,19558481055,2545,2545,2545,2545,0
20231129,120200,19558481055,2545,2545,2545,2545,1
20231129,120100,19558478510,2545,2545,2545,2545,0
20231129,120000,19558478510,2545,2545,2545,2545,150
20231129,115900,19558096760,2545,2545,2545,2545,0
20231129,115800,19558096760,2545,2545,2545,2545,0
20231129,115700,19558096760,2545,2545,2545,2545,452
20231129,115600,19556946420,2545,2545,2545,2545,132
20231129,115500,19556610480,2545,2545,2545,2545,172
20231129,115400,19556172740,2545,2545,2545,2545,489
20231129,115300,19554928235,2545,2545,2545,2545,235
20231129,115200,19554330160,2545,2545,2545,2545,331
20231129,115100,19553487765,2545,2545,2545,2545,0
20231129,115000,19553487765,2545,2545,2545,2545,0
20231129,114900,19553487765,2545,2545,2545,2545,0
20231129,114800,19553487765,2545,2545,2545,2545,0
20231129,114700,19553487765,2545,2545,2545,2545,2
20231129,114600,19553482675,2545,2545,2545,2545,0
20231129,114500,19553482675,2545,2545,2545,2545,10
20231129,114400,19553457225,2545,2545,2545,2545,31
20231129,114300,19553378330,2545,2545,2545,2545,41
20231129,114200,19553273985,2545,2545,2545,2545,51
20231129,114100,19553144190,2545,2545,2545,2545,1
20231129,114000,19553141645,2545,2545,2545,2545,57
20231129,113900,19552996580,2545,2545,2545,2545,4
20231129,113800,19552986400,2545,2545,2545,2545,518
20231129,113700,19551668090,2545,2545,2545,2545,0
20231129,113600,19551668090,2545,2545,2545,2545,60
20231129,113500,19551515390,2545,2545,2545,2545,20
20231129,113400,19551464490,2545,2545,2545,2545,3
20231129,113300,19551456855,2545,2545,2545,2545,147
20231129,113200,19551082740,2545,2545,2545,2545,1
20231129,113100,19551080195,2545,2545,2545,2545,391
20231129,113000,19550085100,2545,2545,2545,2545,149
20231129,112900,19549705895,2545,2545,2545,2545,5
20231129,112800,19549693170,2545,2545,2545,2545,2
20231129,112700,19549688080,2545,2545,2545,2545,604
20231129,112600,19548150900,2545,2545,2545,2545,0
20231129,112500,19548150900,2545,2545,2545,2545,2
20231129,112400,19548145810,2545,2545,2545,2545,74
20231129,112300,19547957480,2545,2545,2545,2545,425
20231129,112200,19546875855,2545,2545,2545,2545,194
20231129,112100,19546382125,2545,2545,2545,2545,427
20231129,112000,19545295410,2545,2545,2545,2545,50
20231129,111900,19545168160,2545,2545,2545,2545,1625
20231129,111800,19541032535,2545,2545,2545,2545,0
20231129,111700,19541032535,2545,2545,2545,2545,25
20231129,111600,19540968910,2545,2545,2545,2545,41
20231129,111500,19540864565,2545,2545,2545,2545,2000
20231129,111400,19535774565,2545,2545,2545,2545,6
20231129,111300,19535759295,2545,2545,2545,2545,3912
20231129,111200,19525803255,2545,2545,2545,2545,0
20231129,111100,19525803255,2545,2545,2545,2545,0
20231129,111000,19525803255,2545,2545,2545,2545,0
20231129,110900,19525803255,2545,2545,2545,2545,151
20231129,110800,19525418960,2545,2545,2545,2545,414
20231129,110700,19524365330,2545,2545,2545,2545,428
20231129,110600,19523276070,2545,2545,2545,2545,307
20231129,110500,19522494755,2545,2545,2545,2545,0
20231129,110400,19522494755,2545,2545,2545,2545,229
20231129,110300,19521911950,2545,2545,2545,2545,0
20231129,110200,19521911950,2545,2545,2545,2545,0
20231129,110100,19521911950,2545,2545,2545,2545,0
20231129,110000,19521911950,2545,2545,2545,2545,209
20231129,105900,19521380045,2545,2545,2545,2545,7
20231129,105800,19521362230,2545,2545,2545,2545,0
20231129,105700,19521362230,2545,2545,2545,2545,609
20231129,105600,19519812325,2545,2545,2545,2545,122
20231129,105500,19519501835,2545,2545,2545,2545,1100
20231129,105400,19516702335,2545,2545,2545,2545,311
20231129,105300,19515910840,2545,2545,2545,2545,1800
20231129,105200,19511329840,2545,2545,2545,2545,1700
20231129,105100,19507003340,2545,2545,2545,2545,10
20231129,105000,19506977890,2545,2545,2545,2545,95
20231129,104900,19506736115,2545,2545,2545,2545,543
20231129,104800,19505354180,2545,2545,2545,2545,0
20231129,104700,19505354180,2545,2545,2545,2545,118
20231129,104600,19505053870,2545,2545,2545,2545,45
20231129,104500,19504939345,2545,2545,2545,2545,40
20231129,104400,19504837545,2545,2545,2545,2545,82
20231129,104300,19504628855,2545,2545,2545,2545,204
20231129,104200,19504109675,2545,2545,2545,2545,307
20231129,104100,19503328360,2545,2545,2545,2545,100
20231129,104000,19503073860,2545,2545,2545,2545,100
20231129,103900,19502819360,2545,2545,2545,2545,10
20231129,103800,19502793910,2545,2545,2545,2545,89
20231129,103700,19502567405,2545,2545,2545,2545,1080
20231129,103600,19499818805,2545,2545,2545,2545,211
20231129,103500,19499281810,2545,2545,2545,2545,101
20231129,103400,19499024765,2545,2545,2545,2545,3
20231129,103300,19499017130,2545,2545,2545,2545,579
20231129,103200,19497543575,2545,2545,2545,2545,0
20231129,103100,19497543575,2545,2545,2545,2545,83027
20231129,103000,19286239860,2545,2545,2545,2545,111
20231129,102900,19285957365,2545,2545,2545,2545,87
20231129,102800,19285735950,2545,2545,2545,2545,226
20231129,102700,19285160780,2545,2545,2545,2545,1103
20231129,102600,19282353645,2545,2545,2545,2545,246
20231129,102500,19281727575,2545,2545,2545,2545,824
20231129,102400,19279630495,2545,2545,2545,2545,362
20231129,102300,19278709205,2545,2545,2545,2545,1250
20231129,102200,19275527955,2545,2545,2545,2545,1135
20231129,102100,19272639380,2545,2545,2545,2545,20
20231129,102000,19272588480,2545,2545,2545,2545,0
20231129,101900,19272588480,2545,2545,2545,2545,6
20231129,101800,19272573210,2545,2545,2545,2545,20
20231129,101700,19272522310,2545,2545,2545,2545,280
20231129,101600,19271809710,2545,2545,2545,2545,14
20231129,101500,19271774080,2545,2545,2545,2545,220
20231129,101400,19271214180,2545,2545,2545,2545,372
20231129,101300,19270267440,2545,2545,2545,2545,300
20231129,101200,19269503940,2545,2545,2545,2545,1724
20231129,101100,19265116360,2545,2545,2545,2545,150
20231129,101000,19264734610,2545,2545,2545,2545,2781
20231129,100900,19257656965,2545,2545,2545,2545,55
20231129,100800,19257516990,2545,2545,2545,2545,50
20231129,100700,19257389740,2545,2545,2545,2545,7311
20231129,100600,19238783245,2545,2545,2545,2545,15063
20231129,100500,19200447910,2545,2545,2545,2545,2891
20231129,100400,19193090315,2545,2545,2545,2545,401
20231129,100300,19192069770,2545,2545,2545,2545,3997
20231129,100200,19181897405,2545,2545,2545,2545,221
20231129,100100,19181334960,2545,2545,2545,2545,305
20231129,100000,19180558735,2545,2545,2545,2545,603
20231129,095900,19179024100,2545,2545,2545,2545,2513
20231129,095800,19172628515,2545,2545,2545,2545,31
20231129,095700,19172549620,2545,2545,2545,2545,3054
20231129,095600,19164777190,2545,2545,2545,2545,513
20231129,095500,19163471605,2545,2545,2545,2545,1173
20231129,095400,19160486320,2545,2545,2545,2545,1366
20231129,095300,19157009850,2545,2545,2545,2545,1638
20231129,095200,19152841140,2545,2545,2545,2545,2981
20231129,095100,19145254495,2545,2545,2545,2545,1940
20231129,095000,19140317195,2545,2545,2545,2545,1401
20231129,094900,19136751650,2545,2545,2545,2545,21614
20231129,094800,19081744020,2545,2545,2545,2545,475
20231129,094700,19080535145,2545,2545,2545,2545,4799
20231129,094600,19068321690,2545,2545,2545,2545,56
20231129,094500,19068179170,2545,2545,2545,2545,2262
20231129,094400,19062422380,2545,2545,2545,2545,4297
20231129,094300,19051486515,2545,2545,2545,2545,1831
20231129,094200,19046826620,2545,2545,2545,2545,63621
20231129,094100,18884911175,2545,2545,2545,2545,6563
20231129,094000,18868208340,2545,2545,2545,2545,703
20231129,093900,18866419205,2545,2545,2545,2545,320
20231129,093800,18865604805,2545,2545,2545,2545,1333
20231129,093700,18862212320,2545,2545,2545,2545,1438
20231129,093600,18858552610,2545,2545,2545,2545,4733
20231129,093500,18846507125,2545,2545,2545,2545,11646
20231129,093400,18816868055,2545,2545,2545,2545,5401
20231129,093300,18803122510,2545,2545,2545,2545,1369
20231129,093200,18799638405,2545,2545,2545,2545,6278
20231129,093100,18783660895,2545,2545,2545,2545,1025
20231129,093000,18781052270,2545,2545,2545,2545,7779
20231129,092900,18761254715,2545,2545,2545,2545,777
20231129,092800,18759277250,2545,2545,2545,2545,3244
20231129,092700,18751021270,2545,2545,2545,2545,4788
20231129,092600,18738835810,2545,2545,2545,2545,10143
20231129,092500,18713021875,2545,2545,2545,2545,4538
20231129,092400,18701472665,2545,2545,2545,2545,3713
20231129,092300,18692023080,2545,2545,2545,2545,28775
20231129,092200,18618790705,2545,2545,2545,2545,8596
20231129,092100,18596913885,2545,2545,2545,2545,5141
20231129,092000,18583830040,2545,2545,2545,2545,5262
20231129,091900,18570438250,2545,2545,2545,2545,14109
20231129,091800,18534530845,2545,2545,2545,2545,8924
20231129,091700,18511819265,2545,2545,2545,2545,9041
20231129,091600,18488809920,2545,2545,2545,2545,38350
20231129,091500,18391209170,2545,2545,2545,2545,26940
20231129,091400,18322646870,2545,2510,2545,2505,551450
20231129,091300,16921903500,2515,2515,2515,2485,162940
20231129,091200,16514282135,2520,2520,2540,2500,360809
20231129,091100,15604113415,2515,2485,2520,2485,248160
20231129,091000,14981220285,2485,2495,2520,2480,200663
20231129,090900,14479384510,2495,2455,2510,2445,287090
20231129,090800,13767551455,2455,2520,2545,2435,1206926
20231129,090700,10745257910,2520,2440,2545,2410,1444143
20231129,090600,7110214170,2450,2475,2515,2380,571659
20231129,090500,5705726615,2525,2525,2525,2525,0
20231129,090400,5705726615,2525,2390,2525,2390,385962
20231129,090300,4756322575,2395,2350,2450,2330,880763
20231129,090200,2643223495,2330,2300,2360,2290,481757
20231129,090100,1525242370,2285,2285,2285,2285,0
20231129,090000,1525242370,2285,2080,2285,2075,689253