KissMeData/035460/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,191000,149629280,2485,2485,2485,2485,1407
20231123,190900,149629280,2485,2485,2485,2485,0
20231123,190800,149629280,2485,2485,2485,2485,0
20231123,190700,149629280,2485,2485,2485,2485,0
20231123,190600,149629280,2485,2485,2485,2485,0
20231123,190500,149629280,2485,2485,2485,2485,0
20231123,190400,149629280,2485,2485,2485,2485,0
20231123,190300,149629280,2485,2485,2485,2485,0
20231123,190200,149629280,2485,2485,2485,2485,0
20231123,190100,149629280,2485,2485,2485,2485,0
20231123,190000,149629280,2485,2485,2485,2485,0
20231123,185900,149629280,2485,2485,2485,2485,0
20231123,185800,149629280,2485,2485,2485,2485,0
20231123,185700,149629280,2485,2485,2485,2485,0
20231123,185600,149629280,2485,2485,2485,2485,0
20231123,185500,149629280,2485,2485,2485,2485,0
20231123,185400,149629280,2485,2485,2485,2485,0
20231123,185300,149629280,2485,2485,2485,2485,0
20231123,185200,149629280,2485,2485,2485,2485,0
20231123,185100,149629280,2485,2485,2485,2485,0
20231123,185000,149629280,2485,2485,2485,2485,0
20231123,184900,149629280,2485,2485,2485,2485,0
20231123,184800,149629280,2485,2485,2485,2485,0
20231123,184700,149629280,2485,2485,2485,2485,0
20231123,184600,149629280,2485,2485,2485,2485,0
20231123,184500,149629280,2485,2485,2485,2485,0
20231123,184400,149629280,2485,2485,2485,2485,0
20231123,184300,149629280,2485,2485,2485,2485,0
20231123,184200,149629280,2485,2485,2485,2485,0
20231123,184100,149629280,2485,2485,2485,2485,0
20231123,184000,149629280,2485,2485,2485,2485,1407
20231123,183900,149629280,2485,2485,2485,2485,0
20231123,183800,149629280,2485,2485,2485,2485,0
20231123,183700,149629280,2485,2485,2485,2485,0
20231123,183600,149629280,2485,2485,2485,2485,0
20231123,183500,149629280,2485,2485,2485,2485,0
20231123,183400,149629280,2485,2485,2485,2485,0
20231123,183300,149629280,2485,2485,2485,2485,0
20231123,183200,149629280,2485,2485,2485,2485,0
20231123,183100,149629280,2485,2485,2485,2485,0
20231123,183000,149629280,2485,2485,2485,2485,0
20231123,182900,149629280,2485,2485,2485,2485,0
20231123,182800,149629280,2485,2485,2485,2485,0
20231123,182700,149629280,2485,2485,2485,2485,0
20231123,182600,149629280,2485,2485,2485,2485,0
20231123,182500,149629280,2485,2485,2485,2485,0
20231123,182400,149629280,2485,2485,2485,2485,0
20231123,182300,149629280,2485,2485,2485,2485,0
20231123,182200,149629280,2485,2485,2485,2485,0
20231123,182100,149629280,2485,2485,2485,2485,0
20231123,182000,149629280,2485,2485,2485,2485,0
20231123,181900,149629280,2485,2485,2485,2485,0
20231123,181800,149629280,2485,2485,2485,2485,0
20231123,181700,149629280,2485,2485,2485,2485,0
20231123,181600,149629280,2485,2485,2485,2485,0
20231123,181500,149629280,2485,2485,2485,2485,0
20231123,181400,149629280,2485,2485,2485,2485,0
20231123,181300,149629280,2485,2485,2485,2485,0
20231123,181200,149629280,2485,2485,2485,2485,0
20231123,181100,149629280,2485,2485,2485,2485,0
20231123,181000,149629280,2485,2485,2485,2485,1407
20231123,180900,149629280,2485,2485,2485,2485,0
20231123,180800,149629280,2485,2485,2485,2485,0
20231123,180700,149629280,2485,2485,2485,2485,0
20231123,180600,149629280,2485,2485,2485,2485,0
20231123,180500,149629280,2485,2485,2485,2485,0
20231123,180400,149629280,2485,2485,2485,2485,0
20231123,180300,149629280,2485,2485,2485,2485,0
20231123,180200,149629280,2485,2485,2485,2485,0
20231123,180100,149629280,2485,2485,2485,2485,0
20231123,180000,149629280,2485,2485,2485,2485,0
20231123,175900,149629280,2485,2485,2485,2485,0
20231123,175800,149629280,2485,2485,2485,2485,0
20231123,175700,149629280,2485,2485,2485,2485,0
20231123,175600,149629280,2485,2485,2485,2485,0
20231123,175500,149629280,2485,2485,2485,2485,0
20231123,175400,149629280,2485,2485,2485,2485,0
20231123,175300,149629280,2485,2485,2485,2485,0
20231123,175200,149629280,2485,2485,2485,2485,0
20231123,175100,149629280,2485,2485,2485,2485,0
20231123,175000,149629280,2485,2485,2485,2485,0
20231123,174900,149629280,2485,2485,2485,2485,0
20231123,174800,149629280,2485,2485,2485,2485,0
20231123,174700,149629280,2485,2485,2485,2485,0
20231123,174600,149629280,2485,2485,2485,2485,0
20231123,174500,149629280,2485,2485,2485,2485,0
20231123,174400,149629280,2485,2485,2485,2485,0
20231123,174300,149629280,2485,2485,2485,2485,0
20231123,174200,149629280,2485,2485,2485,2485,0
20231123,174100,149629280,2485,2485,2485,2485,0
20231123,174000,149629280,2485,2485,2485,2485,1407
20231123,173900,149629280,2485,2485,2485,2485,0
20231123,173800,149629280,2485,2485,2485,2485,0
20231123,173700,149629280,2485,2485,2485,2485,0
20231123,173600,149629280,2485,2485,2485,2485,0
20231123,173500,149629280,2485,2485,2485,2485,0
20231123,173400,149629280,2485,2485,2485,2485,0
20231123,173300,149629280,2485,2485,2485,2485,0
20231123,173200,149629280,2485,2485,2485,2485,0
20231123,173100,149629280,2485,2485,2485,2485,0
20231123,173000,149629280,2485,2485,2485,2485,0
20231123,172900,149629280,2485,2485,2485,2485,0
20231123,172800,149629280,2485,2485,2485,2485,0
20231123,172700,149629280,2485,2485,2485,2485,0
20231123,172600,149629280,2485,2485,2485,2485,0
20231123,172500,149629280,2485,2485,2485,2485,0
20231123,172400,149629280,2485,2485,2485,2485,0
20231123,172300,149629280,2485,2485,2485,2485,0
20231123,172200,149629280,2485,2485,2485,2485,0
20231123,172100,149629280,2485,2485,2485,2485,0
20231123,172000,149629280,2485,2485,2485,2485,0
20231123,171900,149629280,2485,2485,2485,2485,0
20231123,171800,149629280,2485,2485,2485,2485,0
20231123,171700,149629280,2485,2485,2485,2485,0
20231123,171600,149629280,2485,2485,2485,2485,0
20231123,171500,149629280,2485,2485,2485,2485,0
20231123,171400,149629280,2485,2485,2485,2485,0
20231123,171300,149629280,2485,2485,2485,2485,0
20231123,171200,149629280,2485,2485,2485,2485,0
20231123,171100,149629280,2485,2485,2485,2485,0
20231123,171000,149629280,2485,2485,2485,2485,1407
20231123,170900,149629280,2485,2485,2485,2485,0
20231123,170800,149629280,2485,2485,2485,2485,0
20231123,170700,149629280,2485,2485,2485,2485,0
20231123,170600,149629280,2485,2485,2485,2485,0
20231123,170500,149629280,2485,2485,2485,2485,0
20231123,170400,149629280,2485,2485,2485,2485,0
20231123,170300,149629280,2485,2485,2485,2485,0
20231123,170200,149629280,2485,2485,2485,2485,0
20231123,170100,149629280,2485,2485,2485,2485,0
20231123,170000,149629280,2485,2485,2485,2485,0
20231123,165900,149629280,2485,2485,2485,2485,0
20231123,165800,149629280,2485,2485,2485,2485,0
20231123,165700,149629280,2485,2485,2485,2485,0
20231123,165600,149629280,2485,2485,2485,2485,0
20231123,165500,149629280,2485,2485,2485,2485,0
20231123,165400,149629280,2485,2485,2485,2485,0
20231123,165300,149629280,2485,2485,2485,2485,0
20231123,165200,149629280,2485,2485,2485,2485,0
20231123,165100,149629280,2485,2485,2485,2485,0
20231123,165000,149629280,2485,2485,2485,2485,0
20231123,164900,149629280,2485,2485,2485,2485,0
20231123,164800,149629280,2485,2485,2485,2485,0
20231123,164700,149629280,2485,2485,2485,2485,0
20231123,164600,149629280,2485,2485,2485,2485,0
20231123,164500,149629280,2485,2485,2485,2485,0
20231123,164400,149629280,2485,2485,2485,2485,0
20231123,164300,149629280,2485,2485,2485,2485,0
20231123,164200,149629280,2485,2485,2485,2485,0
20231123,164100,149629280,2485,2485,2485,2485,0
20231123,164000,149629280,2485,2485,2485,2485,1407
20231123,163900,149629280,2485,2485,2485,2485,0
20231123,163800,149629280,2485,2485,2485,2485,0
20231123,163700,149629280,2485,2485,2485,2485,0
20231123,163600,149629280,2485,2485,2485,2485,0
20231123,163500,149629280,2485,2485,2485,2485,0
20231123,163400,149629280,2485,2485,2485,2485,0
20231123,163300,149629280,2485,2485,2485,2485,0
20231123,163200,149629280,2485,2485,2485,2485,0
20231123,163100,149629280,2485,2485,2485,2485,0
20231123,163000,149629280,2485,2485,2485,2485,0
20231123,162900,149629280,2485,2485,2485,2485,0
20231123,162800,149629280,2485,2485,2485,2485,0
20231123,162700,149629280,2485,2485,2485,2485,0
20231123,162600,149629280,2485,2485,2485,2485,0
20231123,162500,149629280,2485,2485,2485,2485,0
20231123,162400,149629280,2485,2485,2485,2485,0
20231123,162300,149629280,2485,2485,2485,2485,0
20231123,162200,149629280,2485,2485,2485,2485,0
20231123,162100,149629280,2485,2485,2485,2485,0
20231123,162000,149629280,2485,2485,2485,2485,0
20231123,161900,149629280,2485,2485,2485,2485,0
20231123,161800,149629280,2485,2485,2485,2485,0
20231123,161700,149629280,2485,2485,2485,2485,0
20231123,161600,149629280,2485,2485,2485,2485,0
20231123,161500,149629280,2485,2485,2485,2485,0
20231123,161400,149629280,2485,2485,2485,2485,0
20231123,161300,149629280,2485,2485,2485,2485,0
20231123,161200,149629280,2485,2485,2485,2485,0
20231123,161100,149629280,2485,2485,2485,2485,0
20231123,161000,149629280,2485,2485,2485,2485,1407
20231123,160900,149629280,2485,2485,2485,2485,0
20231123,160800,149629280,2485,2485,2485,2485,0
20231123,160700,149629280,2485,2485,2485,2485,0
20231123,160600,149629280,2485,2485,2485,2485,0
20231123,160500,149629280,2485,2485,2485,2485,0
20231123,160400,149629280,2485,2485,2485,2485,0
20231123,160300,149629280,2485,2485,2485,2485,0
20231123,160200,149629280,2485,2485,2485,2485,0
20231123,160100,149629280,2485,2485,2485,2485,0
20231123,160000,149629280,2485,2485,2485,2485,0
20231123,155900,149629280,2485,2485,2485,2485,0
20231123,155800,149629280,2485,2485,2485,2485,0
20231123,155700,149629280,2485,2485,2485,2485,0
20231123,155600,149629280,2485,2485,2485,2485,0
20231123,155500,149629280,2485,2485,2485,2485,0
20231123,155400,149629280,2485,2485,2485,2485,0
20231123,155300,149629280,2485,2485,2485,2485,0
20231123,155200,149629280,2485,2485,2485,2485,0
20231123,155100,149629280,2485,2485,2485,2485,0
20231123,155000,149629280,2485,2485,2485,2485,0
20231123,154900,149629280,2485,2485,2485,2485,0
20231123,154800,149629280,2485,2485,2485,2485,0
20231123,154700,149629280,2485,2485,2485,2485,0
20231123,154600,149629280,2485,2485,2485,2485,0
20231123,154500,149629280,2485,2485,2485,2485,0
20231123,154400,149629280,2485,2485,2485,2485,0
20231123,154300,149629280,2485,2485,2485,2485,0
20231123,154200,149629280,2485,2485,2485,2485,0
20231123,154100,149629280,2485,2485,2485,2485,0
20231123,154000,149629280,2485,2485,2485,2485,1407
20231123,153900,149629280,2485,2485,2485,2485,0
20231123,153800,149629280,2485,2485,2485,2485,0
20231123,153700,149629280,2485,2485,2485,2485,0
20231123,153600,149629280,2485,2485,2485,2485,0
20231123,153500,149629280,2485,2485,2485,2485,0
20231123,153400,149629280,2485,2485,2485,2485,0
20231123,153300,149629280,2485,2485,2485,2485,0
20231123,153200,149629280,2485,2485,2485,2485,0
20231123,153100,149629280,2485,2485,2485,2485,0
20231123,153000,149629280,2485,2485,2485,2485,1407
20231123,152900,146132885,2490,2490,2490,2490,0
20231123,152800,146132885,2490,2490,2490,2490,0
20231123,152700,146132885,2490,2490,2490,2490,0
20231123,152600,146132885,2490,2490,2490,2490,0
20231123,152500,146132885,2490,2490,2490,2490,0
20231123,152400,146132885,2490,2490,2490,2490,0
20231123,152300,146132885,2490,2490,2490,2490,0
20231123,152200,146132885,2490,2490,2490,2490,0
20231123,152100,146132885,2490,2490,2490,2490,0
20231123,152000,146132885,2490,2490,2490,2490,0
20231123,151900,146132885,2490,2490,2490,2490,2148
20231123,151800,140784365,2485,2490,2490,2485,420
20231123,151700,139739865,2485,2485,2485,2485,0
20231123,151600,139739865,2485,2485,2485,2485,0
20231123,151500,139739865,2485,2485,2485,2485,189
20231123,151400,139270200,2485,2480,2485,2480,434
20231123,151300,138191880,2485,2485,2485,2485,0
20231123,151200,138191880,2485,2485,2485,2485,0
20231123,151100,138191880,2485,2485,2485,2485,0
20231123,151000,138191880,2485,2485,2485,2485,0
20231123,150900,138191880,2485,2485,2485,2485,0
20231123,150800,138191880,2485,2485,2485,2485,0
20231123,150700,138191880,2485,2485,2485,2485,1
20231123,150600,138189395,2490,2490,2490,2490,0
20231123,150500,138189395,2490,2490,2490,2490,0
20231123,150400,138189395,2490,2490,2490,2490,0
20231123,150300,138189395,2490,2490,2490,2490,0
20231123,150200,138189395,2490,2490,2490,2490,0
20231123,150100,138189395,2490,2490,2490,2490,0
20231123,150000,138189395,2490,2490,2490,2490,80
20231123,145900,137990195,2490,2490,2490,2490,0
20231123,145800,137990195,2490,2490,2490,2490,0
20231123,145700,137990195,2490,2490,2490,2490,0
20231123,145600,137990195,2490,2490,2490,2490,0
20231123,145500,137990195,2490,2490,2490,2490,1
20231123,145400,137987705,2485,2485,2485,2485,0
20231123,145300,137987705,2485,2485,2485,2485,407
20231123,145200,136976310,2485,2485,2485,2485,1
20231123,145100,136973825,2490,2490,2490,2490,28
20231123,145000,136904105,2490,2490,2490,2490,201
20231123,144900,136403615,2490,2490,2490,2490,11
20231123,144800,136376225,2490,2490,2490,2490,0
20231123,144700,136376225,2490,2490,2490,2490,0
20231123,144600,136376225,2490,2490,2490,2490,300
20231123,144500,135629225,2490,2485,2490,2485,2
20231123,144400,135624250,2480,2480,2480,2480,0
20231123,144300,135624250,2480,2480,2480,2480,0
20231123,144200,135624250,2480,2480,2480,2480,0
20231123,144100,135624250,2480,2480,2480,2480,230
20231123,144000,135053850,2490,2485,2490,2485,16
20231123,143900,135014020,2490,2490,2490,2490,1
20231123,143800,135011530,2490,2490,2490,2490,1
20231123,143700,135009040,2485,2485,2485,2485,3
20231123,143600,135001585,2480,2480,2480,2480,0
20231123,143500,135001585,2480,2480,2480,2480,17
20231123,143400,134959425,2485,2485,2485,2485,0
20231123,143300,134959425,2485,2485,2485,2485,0
20231123,143200,134959425,2485,2485,2485,2485,0
20231123,143100,134959425,2485,2485,2485,2485,0
20231123,143000,134959425,2485,2490,2490,2485,86
20231123,142900,134745315,2500,2500,2500,2500,0
20231123,142800,134745315,2500,2500,2500,2500,33
20231123,142700,134662815,2500,2500,2500,2500,0
20231123,142600,134662815,2500,2500,2500,2500,1
20231123,142500,134660315,2500,2500,2500,2500,0
20231123,142400,134660315,2500,2500,2500,2500,4
20231123,142300,134650315,2500,2500,2500,2500,244
20231123,142200,134040315,2500,2500,2500,2500,0
20231123,142100,134040315,2500,2490,2500,2490,201
20231123,142000,133539815,2500,2500,2500,2500,2
20231123,141900,133534815,2495,2495,2495,2495,0
20231123,141800,133534815,2495,2495,2495,2495,0
20231123,141700,133534815,2495,2495,2495,2495,1
20231123,141600,133532320,2500,2500,2500,2500,7
20231123,141500,133514820,2495,2495,2495,2495,17
20231123,141400,133472405,2505,2505,2505,2505,0
20231123,141300,133472405,2505,2505,2505,2505,0
20231123,141200,133472405,2505,2505,2505,2505,0
20231123,141100,133472405,2505,2505,2505,2505,0
20231123,141000,133472405,2505,2495,2505,2485,23
20231123,140900,133415195,2505,2505,2505,2505,1
20231123,140800,133412690,2485,2485,2485,2485,0
20231123,140700,133412690,2485,2485,2485,2485,0
20231123,140600,133412690,2485,2485,2485,2485,0
20231123,140500,133412690,2485,2485,2485,2485,0
20231123,140400,133412690,2485,2485,2485,2485,0
20231123,140300,133412690,2485,2495,2495,2485,800
20231123,140200,131422890,2505,2505,2505,2505,0
20231123,140100,131422890,2505,2505,2505,2505,0
20231123,140000,131422890,2505,2505,2505,2505,0
20231123,135900,131422890,2505,2505,2505,2505,0
20231123,135800,131422890,2505,2505,2505,2505,33
20231123,135700,131340225,2505,2505,2505,2505,1
20231123,135600,131337720,2495,2505,2505,2495,81
20231123,135500,131135615,2495,2500,2500,2495,17
20231123,135400,131093145,2505,2505,2505,2505,10
20231123,135300,131068095,2515,2515,2515,2515,4
20231123,135200,131058035,2515,2515,2515,2515,111
20231123,135100,130778870,2515,2515,2515,2515,0
20231123,135000,130778870,2515,2515,2515,2515,1
20231123,134900,130776355,2490,2515,2515,2490,30
20231123,134800,130701630,2510,2510,2510,2510,0
20231123,134700,130701630,2510,2510,2510,2510,0
20231123,134600,130701630,2510,2485,2510,2485,16750
20231123,134500,88734095,2485,2485,2485,2485,0
20231123,134400,88734095,2485,2485,2485,2485,0
20231123,134300,88734095,2485,2485,2485,2485,0
20231123,134200,88734095,2485,2485,2485,2485,0
20231123,134100,88734095,2485,2485,2485,2485,10
20231123,134000,88709245,2485,2485,2485,2485,0
20231123,133900,88709245,2485,2485,2485,2485,0
20231123,133800,88709245,2485,2485,2485,2485,0
20231123,133700,88709245,2485,2485,2485,2485,0
20231123,133600,88709245,2485,2485,2485,2485,1
20231123,133500,88706760,2480,2480,2480,2480,17
20231123,133400,88664600,2485,2485,2485,2485,0
20231123,133300,88664600,2485,2485,2485,2485,0
20231123,133200,88664600,2485,2485,2485,2485,0
20231123,133100,88664600,2485,2485,2485,2485,0
20231123,133000,88664600,2485,2485,2485,2485,0
20231123,132900,88664600,2485,2485,2485,2485,33
20231123,132800,88582595,2485,2485,2485,2485,15
20231123,132700,88545320,2485,2485,2485,2485,0
20231123,132600,88545320,2485,2480,2485,2480,1004
20231123,132500,86055380,2485,2485,2485,2485,0
20231123,132400,86055380,2485,2485,2485,2485,0
20231123,132300,86055380,2485,2485,2485,2485,0
20231123,132200,86055380,2485,2485,2485,2485,0
20231123,132100,86055380,2485,2485,2485,2485,0
20231123,132000,86055380,2485,2485,2485,2485,1
20231123,131900,86052895,2485,2485,2485,2485,0
20231123,131800,86052895,2485,2485,2485,2485,0
20231123,131700,86052895,2485,2485,2485,2485,0
20231123,131600,86052895,2485,2485,2485,2485,0
20231123,131500,86052895,2485,2485,2495,2485,628
20231123,131400,84492290,2500,2490,2500,2490,1651
20231123,131300,80381290,2500,2500,2500,2500,0
20231123,131200,80381290,2500,2500,2500,2500,0
20231123,131100,80381290,2500,2500,2500,2500,0
20231123,131000,80381290,2500,2500,2500,2500,0
20231123,130900,80381290,2500,2500,2500,2500,0
20231123,130800,80381290,2500,2500,2500,2500,12
20231123,130700,80351290,2500,2500,2500,2500,0
20231123,130600,80351290,2500,2500,2500,2500,0
20231123,130500,80351290,2500,2500,2500,2500,0
20231123,130400,80351290,2500,2500,2500,2500,2
20231123,130300,80346290,2490,2490,2490,2490,0
20231123,130200,80346290,2490,2490,2490,2490,0
20231123,130100,80346290,2490,2490,2490,2490,0
20231123,130000,80346290,2490,2490,2490,2490,0
20231123,125900,80346290,2490,2490,2490,2490,0
20231123,125800,80346290,2490,2490,2490,2490,26
20231123,125700,80281550,2500,2500,2500,2500,0
20231123,125600,80281550,2500,2500,2500,2500,0
20231123,125500,80281550,2500,2490,2500,2490,19
20231123,125400,80234220,2500,2500,2500,2500,100
20231123,125300,79984220,2500,2500,2500,2500,0
20231123,125200,79984220,2500,2500,2500,2500,0
20231123,125100,79984220,2500,2500,2500,2500,200
20231123,125000,79484220,2500,2490,2500,2490,206
20231123,124900,78971015,2495,2495,2495,2495,2
20231123,124800,78966025,2495,2495,2495,2495,0
20231123,124700,78966025,2495,2495,2495,2495,0
20231123,124600,78966025,2495,2495,2495,2495,1
20231123,124500,78963530,2495,2495,2495,2495,191
20231123,124400,78486985,2500,2500,2500,2500,100
20231123,124300,78236985,2500,2495,2500,2495,63
20231123,124200,78079795,2495,2495,2495,2495,0
20231123,124100,78079795,2495,2495,2495,2495,1400
20231123,124000,74586795,2500,2500,2500,2500,112
20231123,123900,74306795,2500,2500,2500,2500,0
20231123,123800,74306795,2500,2505,2505,2500,669
20231123,123700,72634290,2505,2505,2505,2505,3
20231123,123600,72626775,2500,2500,2500,2500,0
20231123,123500,72626775,2500,2500,2500,2500,17
20231123,123400,72584275,2510,2510,2510,2510,5
20231123,123300,72571725,2510,2505,2510,2505,524
20231123,123200,71259100,2505,2505,2505,2505,0
20231123,123100,71259100,2505,2505,2505,2505,0
20231123,123000,71259100,2505,2505,2505,2505,523
20231123,122900,69948985,2505,2505,2505,2505,0
20231123,122800,69948985,2505,2505,2505,2505,6
20231123,122700,69933955,2505,2505,2505,2505,0
20231123,122600,69933955,2505,2505,2505,2505,0
20231123,122500,69933955,2505,2505,2505,2505,0
20231123,122400,69933955,2505,2505,2505,2505,0
20231123,122300,69933955,2505,2505,2505,2505,2
20231123,122200,69928945,2510,2510,2510,2510,0
20231123,122100,69928945,2510,2510,2510,2510,0
20231123,122000,69928945,2510,2510,2510,2510,0
20231123,121900,69928945,2510,2510,2510,2510,0
20231123,121800,69928945,2510,2510,2510,2510,0
20231123,121700,69928945,2510,2500,2510,2500,327
20231123,121600,69111325,2500,2500,2500,2500,31
20231123,121500,69033825,2500,2495,2500,2495,654
20231123,121400,67398910,2500,2500,2500,2500,759
20231123,121300,65501410,2510,2510,2510,2510,0
20231123,121200,65501410,2510,2510,2510,2510,0
20231123,121100,65501410,2510,2500,2510,2500,3
20231123,121000,65493900,2510,2510,2510,2510,0
20231123,120900,65493900,2510,2510,2510,2510,0
20231123,120800,65493900,2510,2510,2510,2510,0
20231123,120700,65493900,2510,2510,2510,2510,0
20231123,120600,65493900,2510,2500,2510,2500,103
20231123,120500,65236390,2510,2510,2510,2510,1
20231123,120400,65233880,2500,2500,2500,2500,16
20231123,120300,65193880,2510,2510,2510,2510,0
20231123,120200,65193880,2510,2510,2510,2510,0
20231123,120100,65193880,2510,2510,2510,2510,2
20231123,120000,65188860,2500,2500,2500,2500,44
20231123,115900,65078860,2500,2500,2500,2500,0
20231123,115800,65078860,2500,2500,2500,2500,0
20231123,115700,65078860,2500,2500,2500,2500,50
20231123,115600,64953860,2500,2500,2500,2500,47
20231123,115500,64836360,2505,2500,2505,2500,262
20231123,115400,64180140,2500,2500,2500,2500,0
20231123,115300,64180140,2500,2500,2500,2500,0
20231123,115200,64180140,2500,2500,2500,2500,0
20231123,115100,64180140,2500,2500,2500,2500,300
20231123,115000,63430140,2500,2500,2500,2500,80
20231123,114900,63230140,2495,2495,2495,2495,0
20231123,114800,63230140,2495,2495,2495,2495,47
20231123,114700,63112875,2505,2505,2505,2505,56
20231123,114600,62972595,2505,2500,2505,2500,68
20231123,114500,62802330,2495,2495,2495,2495,371
20231123,114400,61876685,2500,2500,2500,2500,0
20231123,114300,61876685,2500,2500,2500,2500,0
20231123,114200,61876685,2500,2500,2500,2500,85
20231123,114100,61664185,2505,2505,2505,2505,13
20231123,114000,61631620,2500,2500,2500,2500,297
20231123,113900,60889120,2505,2505,2505,2505,340
20231123,113800,60037420,2505,2505,2505,2505,0
20231123,113700,60037420,2505,2505,2505,2505,0
20231123,113600,60037420,2505,2505,2505,2505,3
20231123,113500,60029905,2500,2500,2500,2500,18
20231123,113400,59984905,2505,2505,2505,2505,400
20231123,113300,58982905,2505,2505,2505,2505,1
20231123,113200,58980400,2505,2495,2505,2495,447
20231123,113100,57861135,2505,2505,2505,2505,0
20231123,113000,57861135,2505,2495,2505,2495,27
20231123,112900,57793720,2505,2505,2505,2505,0
20231123,112800,57793720,2505,2505,2505,2505,0
20231123,112700,57793720,2505,2505,2505,2505,400
20231123,112600,56791720,2505,2505,2505,2505,0
20231123,112500,56791720,2505,2495,2505,2495,15
20231123,112400,56754155,2495,2500,2500,2495,47
20231123,112300,56636800,2500,2500,2500,2500,282
20231123,112200,55931800,2500,2500,2500,2500,0
20231123,112100,55931800,2500,2500,2500,2500,0
20231123,112000,55931800,2500,2500,2500,2500,0
20231123,111900,55931800,2500,2500,2500,2500,1
20231123,111800,55929300,2490,2490,2490,2490,0
20231123,111700,55929300,2490,2490,2490,2490,0
20231123,111600,55929300,2490,2495,2495,2490,47
20231123,111500,55812210,2500,2490,2500,2490,20
20231123,111400,55762390,2490,2490,2490,2490,0
20231123,111300,55762390,2490,2490,2490,2490,14
20231123,111200,55727530,2500,2500,2500,2500,16
20231123,111100,55687530,2500,2500,2500,2500,0
20231123,111000,55687530,2500,2500,2500,2500,553
20231123,110900,54305030,2500,2500,2500,2500,1
20231123,110800,54302530,2485,2485,2485,2485,47
20231123,110700,54185735,2495,2500,2500,2495,12
20231123,110600,54155785,2490,2490,2490,2490,500
20231123,110500,52910785,2490,2490,2490,2490,1000
20231123,110400,50420785,2490,2490,2490,2490,0
20231123,110300,50420785,2490,2490,2490,2490,0
20231123,110200,50420785,2490,2490,2490,2490,0
20231123,110100,50420785,2490,2490,2490,2490,0
20231123,110000,50420785,2490,2490,2490,2490,48
20231123,105900,50301265,2505,2505,2505,2505,15
20231123,105800,50263690,2505,2505,2505,2505,0
20231123,105700,50263690,2505,2505,2505,2505,0
20231123,105600,50263690,2505,2505,2505,2505,0
20231123,105500,50263690,2505,2490,2505,2490,20
20231123,105400,50213860,2505,2505,2505,2505,2
20231123,105300,50208850,2490,2490,2490,2490,0
20231123,105200,50208850,2490,2490,2490,2490,48
20231123,105100,50089330,2490,2490,2490,2490,0
20231123,105000,50089330,2490,2490,2490,2490,5
20231123,104900,50076880,2490,2490,2490,2490,0
20231123,104800,50076880,2490,2490,2490,2490,0
20231123,104700,50076880,2490,2490,2490,2490,0
20231123,104600,50076880,2490,2490,2490,2490,0
20231123,104500,50076880,2490,2490,2490,2490,0
20231123,104400,50076880,2490,2490,2490,2490,48
20231123,104300,49957360,2505,2505,2505,2505,0
20231123,104200,49957360,2505,2505,2505,2505,0
20231123,104100,49957360,2505,2505,2505,2505,0
20231123,104000,49957360,2505,2505,2505,2505,0
20231123,103900,49957360,2505,2500,2505,2500,15
20231123,103800,49919835,2505,2505,2505,2505,97
20231123,103700,49676850,2500,2500,2500,2500,543
20231123,103600,48319350,2500,2490,2500,2490,509
20231123,103500,47047330,2500,2490,2500,2490,20
20231123,103400,46997510,2500,2500,2500,2500,0
20231123,103300,46997510,2500,2500,2500,2500,548
20231123,103200,45627510,2490,2490,2490,2490,0
20231123,103100,45627510,2490,2490,2490,2490,0
20231123,103000,45627510,2490,2490,2490,2490,11
20231123,102900,45600120,2490,2490,2490,2490,9
20231123,102800,45577710,2490,2490,2490,2490,49
20231123,102700,45455700,2490,2490,2490,2490,0
20231123,102600,45455700,2490,2490,2490,2490,0
20231123,102500,45455700,2490,2490,2490,2490,0
20231123,102400,45455700,2490,2490,2490,2490,0
20231123,102300,45455700,2490,2490,2490,2490,0
20231123,102200,45455700,2490,2490,2490,2490,521
20231123,102100,44158410,2490,2490,2490,2490,50
20231123,102000,44033910,2490,2490,2490,2490,48
20231123,101900,43914390,2490,2490,2490,2490,0
20231123,101800,43914390,2490,2490,2490,2490,0
20231123,101700,43914390,2490,2490,2490,2490,26
20231123,101600,43849650,2505,2505,2505,2505,0
20231123,101500,43849650,2505,2500,2505,2490,19
20231123,101400,43802275,2500,2500,2500,2500,100
20231123,101300,43552275,2505,2505,2505,2505,2
20231123,101200,43547265,2490,2490,2490,2490,48
20231123,101100,43427745,2500,2500,2500,2500,0
20231123,101000,43427745,2500,2490,2500,2490,42
20231123,100900,43322965,2510,2505,2510,2505,12
20231123,100800,43292880,2490,2505,2505,2490,48
20231123,100700,43173060,2480,2485,2485,2480,550
20231123,100600,41807065,2490,2500,2500,2490,392
20231123,100500,40830965,2505,2500,2505,2500,417
20231123,100400,39786440,2505,2490,2505,2485,50
20231123,100300,39661950,2510,2495,2510,2490,388
20231123,100200,38695625,2490,2490,2490,2490,0
20231123,100100,38695625,2490,2490,2490,2490,100
20231123,100000,38446625,2495,2495,2495,2495,0
20231123,095900,38446625,2495,2495,2495,2495,5
20231123,095800,38434150,2510,2510,2510,2510,0
20231123,095700,38434150,2510,2500,2510,2500,110
20231123,095600,38159060,2510,2485,2510,2485,122
20231123,095500,37854540,2505,2485,2505,2485,314
20231123,095400,37072670,2495,2495,2495,2495,0
20231123,095300,37072670,2495,2495,2495,2495,200
20231123,095200,36573670,2495,2495,2495,2495,0
20231123,095100,36573670,2495,2495,2495,2495,0
20231123,095000,36573670,2495,2500,2500,2485,49
20231123,094900,36451765,2495,2495,2495,2495,0
20231123,094800,36451765,2495,2485,2495,2480,73
20231123,094700,36270345,2495,2490,2495,2490,701
20231123,094600,34521355,2495,2495,2495,2495,0
20231123,094500,34521355,2495,2495,2495,2495,2
20231123,094400,34516365,2485,2475,2485,2475,3149
20231123,094300,26719580,2480,2480,2480,2480,44
20231123,094200,26610460,2475,2475,2475,2475,0
20231123,094100,26610460,2475,2475,2475,2475,0
20231123,094000,26610460,2475,2475,2475,2475,48
20231123,093900,26491660,2475,2475,2475,2475,0
20231123,093800,26491660,2475,2475,2475,2475,0
20231123,093700,26491660,2475,2475,2475,2475,0
20231123,093600,26491660,2475,2475,2475,2475,0
20231123,093500,26491660,2475,2475,2475,2475,18
20231123,093400,26447110,2490,2490,2490,2490,0
20231123,093300,26447110,2490,2475,2490,2475,173
20231123,093200,26018890,2490,2475,2490,2475,54
20231123,093100,25885150,2490,2490,2490,2490,0
20231123,093000,25885150,2490,2490,2490,2490,14
20231123,092900,25850290,2490,2475,2490,2475,101
20231123,092800,25600300,2475,2475,2475,2475,400
20231123,092700,24610300,2475,2475,2475,2475,100
20231123,092600,24362800,2480,2480,2480,2480,1177
20231123,092500,21443840,2495,2495,2495,2495,972
20231123,092400,19018700,2505,2495,2505,2495,128
20231123,092300,18698540,2505,2505,2505,2505,0
20231123,092200,18698540,2505,2505,2505,2505,22
20231123,092100,18643430,2505,2495,2505,2495,505
20231123,092000,17383405,2505,2505,2505,2505,0
20231123,091900,17383405,2505,2505,2505,2505,51
20231123,091800,17255650,2500,2495,2500,2495,493
20231123,091700,16025585,2495,2495,2495,2495,0
20231123,091600,16025585,2495,2495,2495,2495,2
20231123,091500,16020595,2480,2480,2480,2480,18
20231123,091400,15975955,2495,2495,2495,2495,0
20231123,091300,15975955,2495,2495,2495,2495,1
20231123,091200,15973460,2495,2495,2495,2495,0
20231123,091100,15973460,2495,2495,2495,2495,1
20231123,091000,15970965,2495,2495,2495,2495,0
20231123,090900,15970965,2495,2495,2495,2495,0
20231123,090800,15970965,2495,2485,2495,2465,1004
20231123,090700,13486855,2490,2490,2490,2490,2
20231123,090600,13481875,2485,2485,2485,2485,0
20231123,090500,13481875,2485,2485,2485,2485,1034
20231123,090400,10912385,2475,2475,2475,2475,858
20231123,090300,8788835,2475,2475,2475,2475,38
20231123,090200,8694785,2475,2480,2480,2475,1135
20231123,090100,5885610,2485,2485,2485,2485,1
20231123,090000,5883125,2480,2475,2480,2475,2377