KissMeData/083790/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194200,200499865,2720,2720,2720,2720,2163
20231122,194100,200499865,2720,2720,2720,2720,0
20231122,194000,200499865,2720,2720,2720,2720,0
20231122,193900,200499865,2720,2720,2720,2720,0
20231122,193800,200499865,2720,2720,2720,2720,0
20231122,193700,200499865,2720,2720,2720,2720,0
20231122,193600,200499865,2720,2720,2720,2720,0
20231122,193500,200499865,2720,2720,2720,2720,0
20231122,193400,200499865,2720,2720,2720,2720,0
20231122,193300,200499865,2720,2720,2720,2720,0
20231122,193200,200499865,2720,2720,2720,2720,0
20231122,193100,200499865,2720,2720,2720,2720,0
20231122,193000,200499865,2720,2720,2720,2720,0
20231122,192900,200499865,2720,2720,2720,2720,0
20231122,192800,200499865,2720,2720,2720,2720,0
20231122,192700,200499865,2720,2720,2720,2720,0
20231122,192600,200499865,2720,2720,2720,2720,0
20231122,192500,200499865,2720,2720,2720,2720,0
20231122,192400,200499865,2720,2720,2720,2720,0
20231122,192300,200499865,2720,2720,2720,2720,0
20231122,192200,200499865,2720,2720,2720,2720,0
20231122,192100,200499865,2720,2720,2720,2720,0
20231122,192000,200499865,2720,2720,2720,2720,0
20231122,191900,200499865,2720,2720,2720,2720,0
20231122,191800,200499865,2720,2720,2720,2720,0
20231122,191700,200499865,2720,2720,2720,2720,0
20231122,191600,200499865,2720,2720,2720,2720,0
20231122,191500,200499865,2720,2720,2720,2720,0
20231122,191400,200499865,2720,2720,2720,2720,0
20231122,191300,200499865,2720,2720,2720,2720,0
20231122,191200,200499865,2720,2720,2720,2720,2163
20231122,191100,200499865,2720,2720,2720,2720,0
20231122,191000,200499865,2720,2720,2720,2720,0
20231122,190900,200499865,2720,2720,2720,2720,0
20231122,190800,200499865,2720,2720,2720,2720,0
20231122,190700,200499865,2720,2720,2720,2720,0
20231122,190600,200499865,2720,2720,2720,2720,0
20231122,190500,200499865,2720,2720,2720,2720,0
20231122,190400,200499865,2720,2720,2720,2720,0
20231122,190300,200499865,2720,2720,2720,2720,0
20231122,190200,200499865,2720,2720,2720,2720,0
20231122,190100,200499865,2720,2720,2720,2720,0
20231122,190000,200499865,2720,2720,2720,2720,0
20231122,185900,200499865,2720,2720,2720,2720,0
20231122,185800,200499865,2720,2720,2720,2720,0
20231122,185700,200499865,2720,2720,2720,2720,0
20231122,185600,200499865,2720,2720,2720,2720,0
20231122,185500,200499865,2720,2720,2720,2720,0
20231122,185400,200499865,2720,2720,2720,2720,0
20231122,185300,200499865,2720,2720,2720,2720,0
20231122,185200,200499865,2720,2720,2720,2720,0
20231122,185100,200499865,2720,2720,2720,2720,0
20231122,185000,200499865,2720,2720,2720,2720,0
20231122,184900,200499865,2720,2720,2720,2720,0
20231122,184800,200499865,2720,2720,2720,2720,0
20231122,184700,200499865,2720,2720,2720,2720,0
20231122,184600,200499865,2720,2720,2720,2720,0
20231122,184500,200499865,2720,2720,2720,2720,0
20231122,184400,200499865,2720,2720,2720,2720,0
20231122,184300,200499865,2720,2720,2720,2720,0
20231122,184200,200499865,2720,2720,2720,2720,2163
20231122,184100,200499865,2720,2720,2720,2720,0
20231122,184000,200499865,2720,2720,2720,2720,0
20231122,183900,200499865,2720,2720,2720,2720,0
20231122,183800,200499865,2720,2720,2720,2720,0
20231122,183700,200499865,2720,2720,2720,2720,0
20231122,183600,200499865,2720,2720,2720,2720,0
20231122,183500,200499865,2720,2720,2720,2720,0
20231122,183400,200499865,2720,2720,2720,2720,0
20231122,183300,200499865,2720,2720,2720,2720,0
20231122,183200,200499865,2720,2720,2720,2720,0
20231122,183100,200499865,2720,2720,2720,2720,0
20231122,183000,200499865,2720,2720,2720,2720,0
20231122,182900,200499865,2720,2720,2720,2720,0
20231122,182800,200499865,2720,2720,2720,2720,0
20231122,182700,200499865,2720,2720,2720,2720,0
20231122,182600,200499865,2720,2720,2720,2720,0
20231122,182500,200499865,2720,2720,2720,2720,0
20231122,182400,200499865,2720,2720,2720,2720,0
20231122,182300,200499865,2720,2720,2720,2720,0
20231122,182200,200499865,2720,2720,2720,2720,0
20231122,182100,200499865,2720,2720,2720,2720,0
20231122,182000,200499865,2720,2720,2720,2720,0
20231122,181900,200499865,2720,2720,2720,2720,0
20231122,181800,200499865,2720,2720,2720,2720,0
20231122,181700,200499865,2720,2720,2720,2720,0
20231122,181600,200499865,2720,2720,2720,2720,0
20231122,181500,200499865,2720,2720,2720,2720,0
20231122,181400,200499865,2720,2720,2720,2720,0
20231122,181300,200499865,2720,2720,2720,2720,0
20231122,181200,200499865,2720,2720,2720,2720,2163
20231122,181100,200499865,2720,2720,2720,2720,0
20231122,181000,200499865,2720,2720,2720,2720,0
20231122,180900,200499865,2720,2720,2720,2720,0
20231122,180800,200499865,2720,2720,2720,2720,0
20231122,180700,200499865,2720,2720,2720,2720,0
20231122,180600,200499865,2720,2720,2720,2720,0
20231122,180500,200499865,2720,2720,2720,2720,0
20231122,180400,200499865,2720,2720,2720,2720,0
20231122,180300,200499865,2720,2720,2720,2720,0
20231122,180200,200499865,2720,2720,2720,2720,0
20231122,180100,200499865,2720,2720,2720,2720,0
20231122,180000,200499865,2720,2720,2720,2720,0
20231122,175900,200499865,2720,2720,2720,2720,0
20231122,175800,200499865,2720,2720,2720,2720,0
20231122,175700,200499865,2720,2720,2720,2720,0
20231122,175600,200499865,2720,2720,2720,2720,0
20231122,175500,200499865,2720,2720,2720,2720,0
20231122,175400,200499865,2720,2720,2720,2720,0
20231122,175300,200499865,2720,2720,2720,2720,0
20231122,175200,200499865,2720,2720,2720,2720,0
20231122,175100,200499865,2720,2720,2720,2720,0
20231122,175000,200499865,2720,2720,2720,2720,0
20231122,174900,200499865,2720,2720,2720,2720,0
20231122,174800,200499865,2720,2720,2720,2720,0
20231122,174700,200499865,2720,2720,2720,2720,0
20231122,174600,200499865,2720,2720,2720,2720,0
20231122,174500,200499865,2720,2720,2720,2720,0
20231122,174400,200499865,2720,2720,2720,2720,0
20231122,174300,200499865,2720,2720,2720,2720,0
20231122,174200,200499865,2720,2720,2720,2720,2163
20231122,174100,200499865,2720,2720,2720,2720,0
20231122,174000,200499865,2720,2720,2720,2720,0
20231122,173900,200499865,2720,2720,2720,2720,0
20231122,173800,200499865,2720,2720,2720,2720,0
20231122,173700,200499865,2720,2720,2720,2720,0
20231122,173600,200499865,2720,2720,2720,2720,0
20231122,173500,200499865,2720,2720,2720,2720,0
20231122,173400,200499865,2720,2720,2720,2720,0
20231122,173300,200499865,2720,2720,2720,2720,0
20231122,173200,200499865,2720,2720,2720,2720,0
20231122,173100,200499865,2720,2720,2720,2720,0
20231122,173000,200499865,2720,2720,2720,2720,0
20231122,172900,200499865,2720,2720,2720,2720,0
20231122,172800,200499865,2720,2720,2720,2720,0
20231122,172700,200499865,2720,2720,2720,2720,0
20231122,172600,200499865,2720,2720,2720,2720,0
20231122,172500,200499865,2720,2720,2720,2720,0
20231122,172400,200499865,2720,2720,2720,2720,0
20231122,172300,200499865,2720,2720,2720,2720,0
20231122,172200,200499865,2720,2720,2720,2720,0
20231122,172100,200499865,2720,2720,2720,2720,0
20231122,172000,200499865,2720,2720,2720,2720,0
20231122,171900,200499865,2720,2720,2720,2720,0
20231122,171800,200499865,2720,2720,2720,2720,0
20231122,171700,200499865,2720,2720,2720,2720,0
20231122,171600,200499865,2720,2720,2720,2720,0
20231122,171500,200499865,2720,2720,2720,2720,0
20231122,171400,200499865,2720,2720,2720,2720,0
20231122,171300,200499865,2720,2720,2720,2720,0
20231122,171200,200499865,2720,2720,2720,2720,2163
20231122,171100,200499865,2720,2720,2720,2720,0
20231122,171000,200499865,2720,2720,2720,2720,0
20231122,170900,200499865,2720,2720,2720,2720,0
20231122,170800,200499865,2720,2720,2720,2720,0
20231122,170700,200499865,2720,2720,2720,2720,0
20231122,170600,200499865,2720,2720,2720,2720,0
20231122,170500,200499865,2720,2720,2720,2720,0
20231122,170400,200499865,2720,2720,2720,2720,0
20231122,170300,200499865,2720,2720,2720,2720,0
20231122,170200,200499865,2720,2720,2720,2720,0
20231122,170100,200499865,2720,2720,2720,2720,0
20231122,170000,200499865,2720,2720,2720,2720,0
20231122,165900,200499865,2720,2720,2720,2720,0
20231122,165800,200499865,2720,2720,2720,2720,0
20231122,165700,200499865,2720,2720,2720,2720,0
20231122,165600,200499865,2720,2720,2720,2720,0
20231122,165500,200499865,2720,2720,2720,2720,0
20231122,165400,200499865,2720,2720,2720,2720,0
20231122,165300,200499865,2720,2720,2720,2720,0
20231122,165200,200499865,2720,2720,2720,2720,0
20231122,165100,200499865,2720,2720,2720,2720,0
20231122,165000,200499865,2720,2720,2720,2720,0
20231122,164900,200499865,2720,2720,2720,2720,0
20231122,164800,200499865,2720,2720,2720,2720,0
20231122,164700,200499865,2720,2720,2720,2720,0
20231122,164600,200499865,2720,2720,2720,2720,0
20231122,164500,200499865,2720,2720,2720,2720,0
20231122,164400,200499865,2720,2720,2720,2720,0
20231122,164300,200499865,2720,2720,2720,2720,0
20231122,164200,200499865,2720,2720,2720,2720,2163
20231122,164100,200499865,2720,2720,2720,2720,0
20231122,164000,200499865,2720,2720,2720,2720,0
20231122,163900,200499865,2720,2720,2720,2720,0
20231122,163800,200499865,2720,2720,2720,2720,0
20231122,163700,200499865,2720,2720,2720,2720,0
20231122,163600,200499865,2720,2720,2720,2720,0
20231122,163500,200499865,2720,2720,2720,2720,0
20231122,163400,200499865,2720,2720,2720,2720,0
20231122,163300,200499865,2720,2720,2720,2720,0
20231122,163200,200499865,2720,2720,2720,2720,0
20231122,163100,200499865,2720,2720,2720,2720,0
20231122,163000,200499865,2720,2720,2720,2720,0
20231122,162900,200499865,2720,2720,2720,2720,0
20231122,162800,200499865,2720,2720,2720,2720,0
20231122,162700,200499865,2720,2720,2720,2720,0
20231122,162600,200499865,2720,2720,2720,2720,0
20231122,162500,200499865,2720,2720,2720,2720,0
20231122,162400,200499865,2720,2720,2720,2720,0
20231122,162300,200499865,2720,2720,2720,2720,0
20231122,162200,200499865,2720,2720,2720,2720,0
20231122,162100,200499865,2720,2720,2720,2720,0
20231122,162000,200499865,2720,2720,2720,2720,0
20231122,161900,200499865,2720,2720,2720,2720,0
20231122,161800,200499865,2720,2720,2720,2720,0
20231122,161700,200499865,2720,2720,2720,2720,0
20231122,161600,200499865,2720,2720,2720,2720,0
20231122,161500,200499865,2720,2720,2720,2720,0
20231122,161400,200499865,2720,2720,2720,2720,0
20231122,161300,200499865,2720,2720,2720,2720,0
20231122,161200,200499865,2720,2720,2720,2720,2163
20231122,161100,200499865,2720,2720,2720,2720,0
20231122,161000,200499865,2720,2720,2720,2720,0
20231122,160900,200499865,2720,2720,2720,2720,0
20231122,160800,200499865,2720,2720,2720,2720,0
20231122,160700,200499865,2720,2720,2720,2720,0
20231122,160600,200499865,2720,2720,2720,2720,0
20231122,160500,200499865,2720,2720,2720,2720,0
20231122,160400,200499865,2720,2720,2720,2720,0
20231122,160300,200499865,2720,2720,2720,2720,0
20231122,160200,200499865,2720,2720,2720,2720,0
20231122,160100,200499865,2720,2720,2720,2720,0
20231122,160000,200499865,2720,2720,2720,2720,0
20231122,155900,200499865,2720,2720,2720,2720,0
20231122,155800,200499865,2720,2720,2720,2720,0
20231122,155700,200499865,2720,2720,2720,2720,0
20231122,155600,200499865,2720,2720,2720,2720,0
20231122,155500,200499865,2720,2720,2720,2720,0
20231122,155400,200499865,2720,2720,2720,2720,0
20231122,155300,200499865,2720,2720,2720,2720,0
20231122,155200,200499865,2720,2720,2720,2720,0
20231122,155100,200499865,2720,2720,2720,2720,0
20231122,155000,200499865,2720,2720,2720,2720,0
20231122,154900,200499865,2720,2720,2720,2720,0
20231122,154800,200499865,2720,2720,2720,2720,0
20231122,154700,200499865,2720,2720,2720,2720,0
20231122,154600,200499865,2720,2720,2720,2720,0
20231122,154500,200499865,2720,2720,2720,2720,0
20231122,154400,200499865,2720,2720,2720,2720,0
20231122,154300,200499865,2720,2720,2720,2720,0
20231122,154200,200499865,2720,2720,2720,2720,2163
20231122,154100,200499865,2720,2720,2720,2720,0
20231122,154000,200499865,2720,2720,2720,2720,0
20231122,153900,200499865,2720,2720,2720,2720,0
20231122,153800,200499865,2720,2720,2720,2720,0
20231122,153700,200499865,2720,2720,2720,2720,0
20231122,153600,200499865,2720,2720,2720,2720,0
20231122,153500,200499865,2720,2720,2720,2720,0
20231122,153400,200499865,2720,2720,2720,2720,0
20231122,153300,200499865,2720,2720,2720,2720,0
20231122,153200,200499865,2720,2720,2720,2720,0
20231122,153100,200499865,2720,2720,2720,2720,0
20231122,153000,200499865,2720,2720,2720,2720,2163
20231122,152900,194616505,2720,2720,2720,2720,0
20231122,152800,194616505,2720,2720,2720,2720,0
20231122,152700,194616505,2720,2720,2720,2720,0
20231122,152600,194616505,2720,2720,2720,2720,0
20231122,152500,194616505,2720,2720,2720,2720,0
20231122,152400,194616505,2720,2720,2720,2720,0
20231122,152300,194616505,2720,2720,2720,2720,0
20231122,152200,194616505,2720,2720,2720,2720,0
20231122,152100,194616505,2720,2720,2720,2720,0
20231122,152000,194616505,2720,2720,2720,2720,0
20231122,151900,194616505,2720,2710,2720,2710,1718
20231122,151800,189960665,2700,2700,2710,2700,13
20231122,151700,189925475,2710,2705,2710,2705,125
20231122,151600,189587340,2705,2695,2705,2695,352
20231122,151500,188638580,2705,2705,2705,2705,0
20231122,151400,188638580,2705,2705,2705,2705,0
20231122,151300,188638580,2705,2705,2705,2705,386
20231122,151200,187594450,2705,2705,2705,2695,617
20231122,151100,185925515,2705,2705,2705,2705,1
20231122,151000,185922810,2695,2700,2700,2695,258
20231122,150900,185227465,2700,2700,2700,2700,5
20231122,150800,185213965,2705,2705,2705,2700,808
20231122,150700,183032305,2705,2700,2705,2700,208
20231122,150600,182470690,2705,2700,2705,2700,6
20231122,150500,182454485,2700,2695,2705,2695,32
20231122,150400,182368100,2705,2705,2705,2705,0
20231122,150300,182368100,2705,2705,2705,2705,0
20231122,150200,182368100,2705,2705,2705,2705,0
20231122,150100,182368100,2705,2700,2705,2695,807
20231122,150000,180190620,2695,2695,2695,2695,1006
20231122,145900,177479450,2705,2705,2705,2705,1
20231122,145800,177476745,2695,2695,2695,2695,6
20231122,145700,177460575,2700,2700,2700,2700,85
20231122,145600,177231075,2700,2700,2700,2700,6
20231122,145500,177214875,2705,2700,2705,2700,1040
20231122,145400,174406625,2700,2700,2700,2700,6
20231122,145300,174390425,2700,2700,2700,2700,0
20231122,145200,174390425,2700,2705,2705,2700,7
20231122,145100,174371520,2695,2695,2695,2695,0
20231122,145000,174371520,2695,2700,2700,2695,6
20231122,144900,174355345,2700,2695,2700,2695,312
20231122,144800,173514305,2695,2700,2700,2695,6
20231122,144700,173498130,2705,2705,2705,2705,2
20231122,144600,173492720,2695,2700,2700,2695,6
20231122,144500,173476545,2705,2700,2705,2695,130
20231122,144400,173125555,2695,2695,2695,2695,0
20231122,144300,173125555,2695,2695,2695,2695,0
20231122,144200,173125555,2695,2700,2700,2695,27
20231122,144100,173052660,2700,2700,2700,2700,0
20231122,144000,173052660,2700,2700,2700,2700,0
20231122,143900,173052660,2700,2700,2700,2700,0
20231122,143800,173052660,2700,2700,2700,2700,6
20231122,143700,173036460,2700,2705,2705,2700,334
20231122,143600,172134180,2705,2705,2705,2705,0
20231122,143500,172134180,2705,2705,2705,2705,0
20231122,143400,172134180,2705,2705,2705,2705,505
20231122,143300,170768155,2695,2705,2705,2695,1987
20231122,143200,165404605,2705,2705,2705,2705,0
20231122,143100,165404605,2705,2705,2705,2705,622
20231122,143000,163722095,2715,2710,2715,2710,420
20231122,142900,162583645,2720,2715,2720,2715,50
20231122,142800,162447835,2710,2710,2710,2710,5
20231122,142700,162434285,2720,2720,2720,2720,0
20231122,142600,162434285,2720,2715,2720,2715,500
20231122,142500,161076555,2710,2710,2710,2710,0
20231122,142400,161076555,2710,2710,2710,2710,5
20231122,142300,161063005,2710,2710,2710,2710,0
20231122,142200,161063005,2710,2710,2710,2710,5
20231122,142100,161049455,2710,2710,2710,2710,2
20231122,142000,161044035,2705,2705,2705,2705,5
20231122,141900,161030510,2710,2710,2710,2710,977
20231122,141800,158382840,2710,2710,2710,2710,5
20231122,141700,158369290,2710,2710,2710,2710,0
20231122,141600,158369290,2710,2710,2710,2710,5
20231122,141500,158355740,2710,2710,2710,2710,0
20231122,141400,158355740,2710,2715,2715,2710,55
20231122,141300,158206430,2715,2715,2715,2715,5
20231122,141200,158192855,2715,2715,2715,2715,0
20231122,141100,158192855,2715,2715,2715,2715,5
20231122,141000,158179280,2715,2715,2715,2715,6
20231122,140900,158162990,2715,2715,2715,2715,12
20231122,140800,158130410,2715,2710,2715,2710,26
20231122,140700,158059850,2710,2710,2715,2710,155
20231122,140600,157639050,2710,2705,2715,2705,207
20231122,140500,157077110,2705,2705,2705,2705,0
20231122,140400,157077110,2705,2705,2705,2705,5
20231122,140300,157063585,2705,2705,2705,2705,5
20231122,140200,157050060,2705,2705,2705,2705,0
20231122,140100,157050060,2705,2705,2705,2705,6
20231122,140000,157033830,2720,2720,2720,2720,0
20231122,135900,157033830,2720,2720,2720,2720,0
20231122,135800,157033830,2720,2710,2720,2710,26
20231122,135700,156963135,2720,2710,2720,2710,650
20231122,135600,155199225,2710,2710,2710,2710,106
20231122,135500,154911965,2710,2710,2710,2710,44
20231122,135400,154792725,2715,2715,2715,2715,73
20231122,135300,154594530,2710,2710,2710,2710,5
20231122,135200,154580980,2710,2710,2710,2710,5
20231122,135100,154567430,2710,2710,2710,2710,202
20231122,135000,154020010,2705,2705,2705,2705,110
20231122,134900,153722460,2700,2700,2700,2700,0
20231122,134800,153722460,2700,2710,2710,2700,846
20231122,134700,151438125,2710,2705,2710,2705,7
20231122,134600,151419180,2715,2710,2715,2710,24
20231122,134500,151354030,2700,2700,2700,2700,5
20231122,134400,151340530,2700,2700,2700,2700,5
20231122,134300,151327030,2700,2700,2700,2700,0
20231122,134200,151327030,2700,2700,2700,2700,5
20231122,134100,151313530,2715,2700,2715,2700,9
20231122,134000,151289180,2715,2710,2715,2710,4
20231122,133900,151278335,2700,2700,2700,2700,5
20231122,133800,151264835,2710,2700,2710,2700,6
20231122,133700,151248625,2715,2710,2715,2710,10
20231122,133600,151221480,2690,2710,2715,2690,57
20231122,133500,151066905,2695,2695,2695,2695,5
20231122,133400,151053430,2715,2705,2715,2705,100
20231122,133300,150782130,2710,2710,2715,2695,114
20231122,133200,150472930,2710,2690,2710,2690,405
20231122,133100,149376515,2705,2705,2705,2700,29
20231122,133000,149298075,2705,2705,2705,2690,25
20231122,132900,149230525,2705,2705,2710,2690,66
20231122,132800,149052145,2710,2710,2710,2710,1170
20231122,132700,145881445,2690,2695,2710,2690,506
20231122,132600,144513890,2690,2695,2695,2690,13
20231122,132500,144478860,2695,2695,2695,2695,0
20231122,132400,144478860,2695,2695,2695,2695,0
20231122,132300,144478860,2695,2700,2700,2695,24
20231122,132200,144414075,2700,2695,2700,2690,615
20231122,132100,142753820,2690,2695,2705,2690,161
20231122,132000,142318430,2690,2690,2690,2690,5
20231122,131900,142304980,2690,2690,2690,2690,0
20231122,131800,142304980,2690,2690,2690,2690,5
20231122,131700,142291530,2685,2700,2700,2685,2185
20231122,131600,136412930,2700,2700,2700,2700,0
20231122,131500,136412930,2700,2700,2700,2700,0
20231122,131400,136412930,2700,2700,2700,2695,705
20231122,131300,134511760,2700,2700,2700,2700,5
20231122,131200,134498260,2700,2700,2700,2700,168
20231122,131100,134044660,2700,2700,2700,2700,5
20231122,131000,134031160,2710,2695,2710,2695,89
20231122,130900,133790060,2695,2695,2695,2695,0
20231122,130800,133790060,2695,2695,2695,2695,5
20231122,130700,133776585,2695,2695,2695,2695,238
20231122,130600,133135175,2695,2695,2695,2695,5
20231122,130500,133121700,2695,2695,2695,2695,0
20231122,130400,133121700,2695,2695,2695,2695,5
20231122,130300,133108225,2695,2695,2695,2695,0
20231122,130200,133108225,2695,2695,2695,2695,305
20231122,130100,132286250,2695,2695,2695,2695,5
20231122,130000,132272775,2695,2695,2695,2695,61
20231122,125900,132108380,2695,2695,2695,2695,0
20231122,125800,132108380,2695,2700,2700,2695,5
20231122,125700,132094895,2700,2700,2700,2700,4
20231122,125600,132084095,2700,2700,2700,2700,4
20231122,125500,132073295,2710,2710,2710,2710,3
20231122,125400,132065165,2695,2710,2710,2695,14
20231122,125300,132027285,2700,2700,2700,2700,0
20231122,125200,132027285,2700,2695,2700,2695,204
20231122,125100,131476505,2695,2700,2700,2695,1311
20231122,125000,127943305,2700,2705,2705,2700,204
20231122,124900,127392480,2705,2705,2705,2705,5
20231122,124800,127378955,2705,2705,2705,2705,10
20231122,124700,127351905,2700,2700,2700,2700,5
20231122,124600,127338405,2700,2700,2700,2700,20
20231122,124500,127284405,2700,2700,2700,2700,5
20231122,124400,127270905,2700,2700,2700,2700,166
20231122,124300,126822705,2700,2700,2700,2700,4
20231122,124200,126811905,2700,2700,2700,2700,4
20231122,124100,126801105,2695,2695,2695,2695,0
20231122,124000,126801105,2695,2695,2695,2695,4
20231122,123900,126790325,2700,2700,2700,2700,479
20231122,123800,125497025,2700,2700,2700,2700,4
20231122,123700,125486225,2705,2705,2705,2705,30
20231122,123600,125405075,2705,2705,2705,2705,10
20231122,123500,125378025,2700,2705,2705,2700,604
20231122,123400,123744225,2705,2705,2705,2705,14
20231122,123300,123706355,2705,2700,2705,2700,14
20231122,123200,123668505,2700,2705,2705,2700,100
20231122,123100,123398475,2705,2705,2705,2705,4
20231122,123000,123387655,2700,2700,2700,2700,5
20231122,122900,123374155,2710,2710,2710,2710,10
20231122,122800,123347055,2700,2700,2700,2700,5
20231122,122700,123333555,2710,2710,2710,2710,10
20231122,122600,123306455,2700,2710,2710,2700,214
20231122,122500,122728555,2700,2705,2705,2700,484
20231122,122400,121421740,2705,2705,2705,2705,4
20231122,122300,121410920,2710,2710,2710,2710,0
20231122,122200,121410920,2710,2710,2710,2705,224
20231122,122100,120803905,2710,2705,2710,2705,279
20231122,122000,120047840,2710,2710,2710,2710,0
20231122,121900,120047840,2710,2705,2710,2705,90
20231122,121800,119803965,2705,2705,2705,2705,0
20231122,121700,119803965,2705,2705,2705,2705,5
20231122,121600,119790440,2710,2710,2710,2710,10
20231122,121500,119763340,2710,2705,2710,2705,187
20231122,121400,119256595,2710,2710,2710,2710,100
20231122,121300,118985595,2700,2705,2705,2700,105
20231122,121200,118701595,2700,2700,2700,2700,0
20231122,121100,118701595,2700,2700,2700,2700,5
20231122,121000,118688095,2700,2700,2700,2700,0
20231122,120900,118688095,2700,2700,2700,2700,5
20231122,120800,118674595,2700,2700,2700,2700,0
20231122,120700,118674595,2700,2700,2700,2700,11
20231122,120600,118644895,2700,2700,2700,2700,5
20231122,120500,118631395,2700,2700,2700,2700,0
20231122,120400,118631395,2700,2700,2700,2700,4
20231122,120300,118620595,2710,2710,2710,2710,500
20231122,120200,117265595,2700,2700,2700,2700,4
20231122,120100,117254795,2700,2700,2700,2700,4
20231122,120000,117243995,2700,2700,2700,2700,4
20231122,115900,117233195,2700,2700,2700,2700,0
20231122,115800,117233195,2700,2700,2700,2700,5
20231122,115700,117219695,2700,2700,2700,2700,0
20231122,115600,117219695,2700,2700,2700,2700,5
20231122,115500,117206195,2700,2700,2700,2700,5
20231122,115400,117192695,2700,2700,2700,2700,5
20231122,115300,117179195,2700,2700,2700,2700,0
20231122,115200,117179195,2700,2700,2700,2700,5
20231122,115100,117165695,2705,2705,2705,2705,15
20231122,115000,117125120,2705,2705,2705,2705,0
20231122,114900,117125120,2705,2705,2705,2705,0
20231122,114800,117125120,2705,2710,2710,2705,83
20231122,114700,116900215,2710,2710,2710,2710,10
20231122,114600,116873115,2700,2700,2700,2700,5
20231122,114500,116859615,2700,2700,2700,2700,15
20231122,114400,116819115,2700,2700,2700,2700,0
20231122,114300,116819115,2700,2700,2700,2700,176
20231122,114200,116343915,2700,2700,2700,2700,0
20231122,114100,116343915,2700,2700,2700,2700,0
20231122,114000,116343915,2700,2700,2700,2700,0
20231122,113900,116343915,2700,2700,2700,2700,0
20231122,113800,116343915,2700,2700,2700,2700,6
20231122,113700,116327715,2710,2710,2710,2710,9
20231122,113600,116303325,2710,2710,2710,2710,0
20231122,113500,116303325,2710,2710,2710,2710,50
20231122,113400,116167825,2700,2700,2700,2700,4
20231122,113300,116157025,2700,2700,2700,2700,4
20231122,113200,116146225,2710,2710,2710,2710,2
20231122,113100,116140805,2700,2700,2700,2700,4
20231122,113000,116130005,2700,2700,2700,2700,4
20231122,112900,116119205,2700,2700,2700,2700,5
20231122,112800,116105705,2700,2700,2700,2700,168
20231122,112700,115652105,2710,2700,2710,2700,15
20231122,112600,115611505,2710,2710,2710,2710,10
20231122,112500,115584405,2700,2710,2710,2700,15
20231122,112400,115543805,2700,2710,2710,2700,518
20231122,112300,114140105,2710,2700,2710,2700,15
20231122,112200,114099505,2710,2710,2710,2710,5
20231122,112100,114085955,2700,2700,2700,2700,6
20231122,112000,114069755,2710,2710,2710,2710,13
20231122,111900,114034525,2710,2700,2710,2700,547
20231122,111800,112553835,2710,2700,2710,2700,1443
20231122,111700,108644850,2700,2695,2700,2695,105
20231122,111600,108361375,2695,2700,2700,2695,11
20231122,111500,108331680,2695,2695,2700,2695,18
20231122,111400,108283120,2700,2700,2700,2700,242
20231122,111300,107629720,2700,2700,2700,2700,0
20231122,111200,107629720,2700,2700,2700,2700,0
20231122,111100,107629720,2700,2700,2700,2700,380
20231122,111000,106603720,2700,2700,2700,2700,0
20231122,110900,106603720,2700,2705,2710,2700,182
20231122,110800,106112260,2705,2705,2705,2705,0
20231122,110700,106112260,2705,2705,2705,2705,1
20231122,110600,106109555,2705,2705,2705,2705,0
20231122,110500,106109555,2705,2705,2705,2705,0
20231122,110400,106109555,2705,2710,2710,2705,1709
20231122,110300,101486310,2710,2710,2710,2710,4
20231122,110200,101475470,2710,2710,2710,2710,2
20231122,110100,101470050,2710,2710,2710,2710,4
20231122,110000,101459210,2710,2710,2710,2710,4
20231122,105900,101448370,2720,2720,2720,2720,9
20231122,105800,101423890,2720,2720,2720,2720,0
20231122,105700,101423890,2720,2720,2720,2720,0
20231122,105600,101423890,2720,2720,2720,2720,607
20231122,105500,99772850,2710,2710,2710,2710,0
20231122,105400,99772850,2710,2705,2710,2705,4
20231122,105300,99762020,2705,2705,2705,2705,4
20231122,105200,99751200,2720,2705,2720,2705,14
20231122,105100,99713315,2720,2720,2720,2720,5
20231122,105000,99699715,2705,2720,2720,2705,13
20231122,104900,99664400,2705,2705,2705,2705,4
20231122,104800,99653580,2710,2705,2710,2705,12
20231122,104700,99621070,2705,2705,2705,2705,4
20231122,104600,99610250,2705,2710,2710,2705,3606
20231122,104500,89855995,2710,2710,2710,2710,0
20231122,104400,89855995,2710,2710,2710,2710,0
20231122,104300,89855995,2710,2710,2710,2710,52
20231122,104200,89715075,2710,2710,2710,2710,2
20231122,104100,89709655,2710,2710,2710,2710,4
20231122,104000,89698815,2710,2710,2710,2710,5
20231122,103900,89685265,2710,2710,2710,2710,2
20231122,103800,89679845,2710,2715,2720,2710,101
20231122,103700,89405545,2705,2705,2705,2705,0
20231122,103600,89405545,2705,2705,2705,2700,376
20231122,103500,88388730,2705,2705,2705,2705,0
20231122,103400,88388730,2705,2705,2705,2705,0
20231122,103300,88388730,2705,2705,2705,2705,0
20231122,103200,88388730,2705,2705,2705,2705,6
20231122,103100,88372500,2720,2720,2720,2720,0
20231122,103000,88372500,2720,2720,2720,2720,10
20231122,102900,88345300,2705,2705,2705,2705,63
20231122,102800,88174885,2705,2700,2705,2700,3643
20231122,102700,78328730,2695,2700,2700,2695,3720
20231122,102600,68290455,2705,2705,2705,2705,300
20231122,102500,67478955,2705,2705,2705,2705,15
20231122,102400,67438380,2705,2705,2705,2705,100
20231122,102300,67167880,2705,2705,2705,2705,0
20231122,102200,67167880,2705,2710,2710,2705,694
20231122,102100,65290560,2705,2705,2705,2705,546
20231122,102000,63813630,2705,2705,2705,2705,100
20231122,101900,63543130,2710,2710,2710,2710,276
20231122,101800,62795170,2710,2710,2710,2705,4761
20231122,101700,49892910,2705,2720,2720,2705,3792
20231122,101600,39621100,2720,2715,2720,2715,14
20231122,101500,39583075,2715,2715,2715,2715,30
20231122,101400,39501625,2715,2715,2715,2715,0
20231122,101300,39501625,2715,2715,2715,2715,59
20231122,101200,39341440,2715,2715,2715,2715,0
20231122,101100,39341440,2715,2715,2715,2715,1
20231122,101000,39338725,2715,2715,2715,2715,13
20231122,100900,39303430,2715,2715,2715,2715,297
20231122,100800,38497075,2715,2715,2715,2710,1998
20231122,100700,33074965,2720,2720,2720,2720,0
20231122,100600,33074965,2720,2720,2720,2720,13
20231122,100500,33039605,2720,2720,2720,2720,1450
20231122,100400,29095605,2720,2720,2720,2720,1
20231122,100300,29092885,2725,2720,2725,2720,190
20231122,100200,28576060,2720,2720,2720,2720,16
20231122,100100,28532540,2720,2720,2720,2720,10
20231122,100000,28505340,2720,2720,2725,2720,11
20231122,095900,28475395,2720,2730,2730,2720,54
20231122,095800,28328465,2730,2725,2730,2725,205
20231122,095700,27769820,2725,2725,2730,2725,18
20231122,095600,27720705,2735,2735,2735,2735,129
20231122,095500,27367890,2735,2735,2735,2735,15
20231122,095400,27326865,2740,2745,2745,2740,21
20231122,095300,27269270,2720,2725,2725,2720,1000
20231122,095200,24546425,2745,2745,2745,2745,0
20231122,095100,24546425,2745,2745,2745,2745,11
20231122,095000,24516230,2745,2745,2745,2745,10
20231122,094900,24488780,2725,2730,2730,2725,267
20231122,094800,23759895,2730,2730,2730,2730,0
20231122,094700,23759895,2730,2730,2730,2730,1
20231122,094600,23757165,2735,2735,2735,2735,0
20231122,094500,23757165,2735,2735,2735,2735,0
20231122,094400,23757165,2735,2735,2735,2735,0
20231122,094300,23757165,2735,2735,2735,2735,0
20231122,094200,23757165,2735,2735,2735,2735,342
20231122,094100,22821795,2740,2740,2740,2740,0
20231122,094000,22821795,2740,2740,2740,2740,1571
20231122,093900,18517255,2745,2745,2745,2745,0
20231122,093800,18517255,2745,2745,2745,2745,1458
20231122,093700,14515045,2745,2745,2765,2745,1144
20231122,093600,11372875,2765,2765,2765,2765,2
20231122,093500,11367345,2745,2745,2745,2745,0
20231122,093400,11367345,2745,2750,2750,2745,1630
20231122,093300,6892990,2755,2760,2790,2750,434
20231122,093200,5690085,2760,2760,2760,2760,0
20231122,093100,5690085,2760,2735,2760,2735,66
20231122,093000,5508035,2740,2740,2740,2740,0
20231122,092900,5508035,2740,2755,2760,2740,635
20231122,092800,3767515,2755,2745,2755,2745,30
20231122,092700,3685045,2750,2740,2750,2735,21
20231122,092600,3627570,2730,2730,2730,2730,0
20231122,092500,3627570,2730,2730,2730,2730,0
20231122,092400,3627570,2730,2730,2730,2730,0
20231122,092300,3627570,2730,2730,2730,2730,0
20231122,092200,3627570,2730,2730,2730,2730,0
20231122,092100,3627570,2730,2730,2730,2730,0
20231122,092000,3627570,2730,2730,2730,2730,0
20231122,091900,3627570,2730,2730,2730,2730,0
20231122,091800,3627570,2730,2745,2745,2730,235
20231122,091700,2985035,2755,2755,2755,2755,0
20231122,091600,2985035,2755,2755,2755,2755,0
20231122,091500,2985035,2755,2755,2755,2755,0
20231122,091400,2985035,2755,2755,2755,2755,0
20231122,091300,2985035,2755,2755,2755,2755,164
20231122,091200,2533215,2755,2755,2755,2755,2
20231122,091100,2527705,2745,2745,2745,2745,0
20231122,091000,2527705,2745,2745,2745,2745,0
20231122,090900,2527705,2745,2745,2745,2745,0
20231122,090800,2527705,2745,2745,2745,2745,0
20231122,090700,2527705,2745,2760,2760,2745,796
20231122,090600,342275,2765,2765,2765,2765,0
20231122,090500,342275,2765,2765,2765,2765,0
20231122,090400,342275,2765,2760,2765,2760,19
20231122,090300,289790,2755,2755,2755,2755,0
20231122,090200,289790,2755,2755,2755,2755,2
20231122,090100,284280,2760,2760,2760,2760,0
20231122,090000,284280,2760,2760,2760,2760,103