KissMeData/014940/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185600,249829345,2950,2950,2950,2950,1143
20231122,185500,249829345,2950,2950,2950,2950,0
20231122,185400,249829345,2950,2950,2950,2950,0
20231122,185300,249829345,2950,2950,2950,2950,0
20231122,185200,249829345,2950,2950,2950,2950,0
20231122,185100,249829345,2950,2950,2950,2950,0
20231122,185000,249829345,2950,2950,2950,2950,0
20231122,184900,249829345,2950,2950,2950,2950,0
20231122,184800,249829345,2950,2950,2950,2950,0
20231122,184700,249829345,2950,2950,2950,2950,0
20231122,184600,249829345,2950,2950,2950,2950,0
20231122,184500,249829345,2950,2950,2950,2950,0
20231122,184400,249829345,2950,2950,2950,2950,0
20231122,184300,249829345,2950,2950,2950,2950,0
20231122,184200,249829345,2950,2950,2950,2950,0
20231122,184100,249829345,2950,2950,2950,2950,0
20231122,184000,249829345,2950,2950,2950,2950,0
20231122,183900,249829345,2950,2950,2950,2950,0
20231122,183800,249829345,2950,2950,2950,2950,0
20231122,183700,249829345,2950,2950,2950,2950,0
20231122,183600,249829345,2950,2950,2950,2950,0
20231122,183500,249829345,2950,2950,2950,2950,0
20231122,183400,249829345,2950,2950,2950,2950,0
20231122,183300,249829345,2950,2950,2950,2950,0
20231122,183200,249829345,2950,2950,2950,2950,0
20231122,183100,249829345,2950,2950,2950,2950,0
20231122,183000,249829345,2950,2950,2950,2950,0
20231122,182900,249829345,2950,2950,2950,2950,0
20231122,182800,249829345,2950,2950,2950,2950,0
20231122,182700,249829345,2950,2950,2950,2950,0
20231122,182600,249829345,2950,2950,2950,2950,1143
20231122,182500,249829345,2950,2950,2950,2950,0
20231122,182400,249829345,2950,2950,2950,2950,0
20231122,182300,249829345,2950,2950,2950,2950,0
20231122,182200,249829345,2950,2950,2950,2950,0
20231122,182100,249829345,2950,2950,2950,2950,0
20231122,182000,249829345,2950,2950,2950,2950,0
20231122,181900,249829345,2950,2950,2950,2950,0
20231122,181800,249829345,2950,2950,2950,2950,0
20231122,181700,249829345,2950,2950,2950,2950,0
20231122,181600,249829345,2950,2950,2950,2950,0
20231122,181500,249829345,2950,2950,2950,2950,0
20231122,181400,249829345,2950,2950,2950,2950,0
20231122,181300,249829345,2950,2950,2950,2950,0
20231122,181200,249829345,2950,2950,2950,2950,0
20231122,181100,249829345,2950,2950,2950,2950,0
20231122,181000,249829345,2950,2950,2950,2950,0
20231122,180900,249829345,2950,2950,2950,2950,0
20231122,180800,249829345,2950,2950,2950,2950,0
20231122,180700,249829345,2950,2950,2950,2950,0
20231122,180600,249829345,2950,2950,2950,2950,0
20231122,180500,249829345,2950,2950,2950,2950,0
20231122,180400,249829345,2950,2950,2950,2950,0
20231122,180300,249829345,2950,2950,2950,2950,0
20231122,180200,249829345,2950,2950,2950,2950,0
20231122,180100,249829345,2950,2950,2950,2950,0
20231122,180000,249829345,2950,2950,2950,2950,0
20231122,175900,249829345,2950,2950,2950,2950,0
20231122,175800,249829345,2950,2950,2950,2950,0
20231122,175700,249829345,2950,2950,2950,2950,0
20231122,175600,249829345,2950,2950,2950,2950,1143
20231122,175500,249829345,2950,2950,2950,2950,0
20231122,175400,249829345,2950,2950,2950,2950,0
20231122,175300,249829345,2950,2950,2950,2950,0
20231122,175200,249829345,2950,2950,2950,2950,0
20231122,175100,249829345,2950,2950,2950,2950,0
20231122,175000,249829345,2950,2950,2950,2950,0
20231122,174900,249829345,2950,2950,2950,2950,0
20231122,174800,249829345,2950,2950,2950,2950,0
20231122,174700,249829345,2950,2950,2950,2950,0
20231122,174600,249829345,2950,2950,2950,2950,0
20231122,174500,249829345,2950,2950,2950,2950,0
20231122,174400,249829345,2950,2950,2950,2950,0
20231122,174300,249829345,2950,2950,2950,2950,0
20231122,174200,249829345,2950,2950,2950,2950,0
20231122,174100,249829345,2950,2950,2950,2950,0
20231122,174000,249829345,2950,2950,2950,2950,0
20231122,173900,249829345,2950,2950,2950,2950,0
20231122,173800,249829345,2950,2950,2950,2950,0
20231122,173700,249829345,2950,2950,2950,2950,0
20231122,173600,249829345,2950,2950,2950,2950,0
20231122,173500,249829345,2950,2950,2950,2950,0
20231122,173400,249829345,2950,2950,2950,2950,0
20231122,173300,249829345,2950,2950,2950,2950,0
20231122,173200,249829345,2950,2950,2950,2950,0
20231122,173100,249829345,2950,2950,2950,2950,0
20231122,173000,249829345,2950,2950,2950,2950,0
20231122,172900,249829345,2950,2950,2950,2950,0
20231122,172800,249829345,2950,2950,2950,2950,0
20231122,172700,249829345,2950,2950,2950,2950,0
20231122,172600,249829345,2950,2950,2950,2950,1143
20231122,172500,249829345,2950,2950,2950,2950,0
20231122,172400,249829345,2950,2950,2950,2950,0
20231122,172300,249829345,2950,2950,2950,2950,0
20231122,172200,249829345,2950,2950,2950,2950,0
20231122,172100,249829345,2950,2950,2950,2950,0
20231122,172000,249829345,2950,2950,2950,2950,0
20231122,171900,249829345,2950,2950,2950,2950,0
20231122,171800,249829345,2950,2950,2950,2950,0
20231122,171700,249829345,2950,2950,2950,2950,0
20231122,171600,249829345,2950,2950,2950,2950,0
20231122,171500,249829345,2950,2950,2950,2950,0
20231122,171400,249829345,2950,2950,2950,2950,0
20231122,171300,249829345,2950,2950,2950,2950,0
20231122,171200,249829345,2950,2950,2950,2950,0
20231122,171100,249829345,2950,2950,2950,2950,0
20231122,171000,249829345,2950,2950,2950,2950,0
20231122,170900,249829345,2950,2950,2950,2950,0
20231122,170800,249829345,2950,2950,2950,2950,0
20231122,170700,249829345,2950,2950,2950,2950,0
20231122,170600,249829345,2950,2950,2950,2950,0
20231122,170500,249829345,2950,2950,2950,2950,0
20231122,170400,249829345,2950,2950,2950,2950,0
20231122,170300,249829345,2950,2950,2950,2950,0
20231122,170200,249829345,2950,2950,2950,2950,0
20231122,170100,249829345,2950,2950,2950,2950,0
20231122,170000,249829345,2950,2950,2950,2950,0
20231122,165900,249829345,2950,2950,2950,2950,0
20231122,165800,249829345,2950,2950,2950,2950,0
20231122,165700,249829345,2950,2950,2950,2950,0
20231122,165600,249829345,2950,2950,2950,2950,1143
20231122,165500,249829345,2950,2950,2950,2950,0
20231122,165400,249829345,2950,2950,2950,2950,0
20231122,165300,249829345,2950,2950,2950,2950,0
20231122,165200,249829345,2950,2950,2950,2950,0
20231122,165100,249829345,2950,2950,2950,2950,0
20231122,165000,249829345,2950,2950,2950,2950,0
20231122,164900,249829345,2950,2950,2950,2950,0
20231122,164800,249829345,2950,2950,2950,2950,0
20231122,164700,249829345,2950,2950,2950,2950,0
20231122,164600,249829345,2950,2950,2950,2950,0
20231122,164500,249829345,2950,2950,2950,2950,0
20231122,164400,249829345,2950,2950,2950,2950,0
20231122,164300,249829345,2950,2950,2950,2950,0
20231122,164200,249829345,2950,2950,2950,2950,0
20231122,164100,249829345,2950,2950,2950,2950,0
20231122,164000,249829345,2950,2950,2950,2950,0
20231122,163900,249829345,2950,2950,2950,2950,0
20231122,163800,249829345,2950,2950,2950,2950,0
20231122,163700,249829345,2950,2950,2950,2950,0
20231122,163600,249829345,2950,2950,2950,2950,0
20231122,163500,249829345,2950,2950,2950,2950,0
20231122,163400,249829345,2950,2950,2950,2950,0
20231122,163300,249829345,2950,2950,2950,2950,0
20231122,163200,249829345,2950,2950,2950,2950,0
20231122,163100,249829345,2950,2950,2950,2950,0
20231122,163000,249829345,2950,2950,2950,2950,0
20231122,162900,249829345,2950,2950,2950,2950,0
20231122,162800,249829345,2950,2950,2950,2950,0
20231122,162700,249829345,2950,2950,2950,2950,0
20231122,162600,249829345,2950,2950,2950,2950,1143
20231122,162500,249829345,2950,2950,2950,2950,0
20231122,162400,249829345,2950,2950,2950,2950,0
20231122,162300,249829345,2950,2950,2950,2950,0
20231122,162200,249829345,2950,2950,2950,2950,0
20231122,162100,249829345,2950,2950,2950,2950,0
20231122,162000,249829345,2950,2950,2950,2950,0
20231122,161900,249829345,2950,2950,2950,2950,0
20231122,161800,249829345,2950,2950,2950,2950,0
20231122,161700,249829345,2950,2950,2950,2950,0
20231122,161600,249829345,2950,2950,2950,2950,0
20231122,161500,249829345,2950,2950,2950,2950,0
20231122,161400,249829345,2950,2950,2950,2950,0
20231122,161300,249829345,2950,2950,2950,2950,0
20231122,161200,249829345,2950,2950,2950,2950,0
20231122,161100,249829345,2950,2950,2950,2950,0
20231122,161000,249829345,2950,2950,2950,2950,0
20231122,160900,249829345,2950,2950,2950,2950,0
20231122,160800,249829345,2950,2950,2950,2950,0
20231122,160700,249829345,2950,2950,2950,2950,0
20231122,160600,249829345,2950,2950,2950,2950,0
20231122,160500,249829345,2950,2950,2950,2950,0
20231122,160400,249829345,2950,2950,2950,2950,0
20231122,160300,249829345,2950,2950,2950,2950,0
20231122,160200,249829345,2950,2950,2950,2950,0
20231122,160100,249829345,2950,2950,2950,2950,0
20231122,160000,249829345,2950,2950,2950,2950,0
20231122,155900,249829345,2950,2950,2950,2950,0
20231122,155800,249829345,2950,2950,2950,2950,0
20231122,155700,249829345,2950,2950,2950,2950,0
20231122,155600,249829345,2950,2950,2950,2950,1143
20231122,155500,249829345,2950,2950,2950,2950,0
20231122,155400,249829345,2950,2950,2950,2950,0
20231122,155300,249829345,2950,2950,2950,2950,0
20231122,155200,249829345,2950,2950,2950,2950,0
20231122,155100,249829345,2950,2950,2950,2950,0
20231122,155000,249829345,2950,2950,2950,2950,0
20231122,154900,249829345,2950,2950,2950,2950,0
20231122,154800,249829345,2950,2950,2950,2950,0
20231122,154700,249829345,2950,2950,2950,2950,0
20231122,154600,249829345,2950,2950,2950,2950,0
20231122,154500,249829345,2950,2950,2950,2950,0
20231122,154400,249829345,2950,2950,2950,2950,0
20231122,154300,249829345,2950,2950,2950,2950,0
20231122,154200,249829345,2950,2950,2950,2950,0
20231122,154100,249829345,2950,2950,2950,2950,0
20231122,154000,249829345,2950,2950,2950,2950,0
20231122,153900,249829345,2950,2950,2950,2950,0
20231122,153800,249829345,2950,2950,2950,2950,0
20231122,153700,249829345,2950,2950,2950,2950,0
20231122,153600,249829345,2950,2950,2950,2950,0
20231122,153500,249829345,2950,2950,2950,2950,0
20231122,153400,249829345,2950,2950,2950,2950,0
20231122,153300,249829345,2950,2950,2950,2950,0
20231122,153200,249829345,2950,2950,2950,2950,0
20231122,153100,249829345,2950,2950,2950,2950,0
20231122,153000,249829345,2950,2950,2950,2950,1143
20231122,152900,246457495,2970,2970,2970,2970,0
20231122,152800,246457495,2970,2970,2970,2970,0
20231122,152700,246457495,2970,2970,2970,2970,0
20231122,152600,246457495,2970,2970,2970,2970,0
20231122,152500,246457495,2970,2970,2970,2970,0
20231122,152400,246457495,2970,2970,2970,2970,0
20231122,152300,246457495,2970,2970,2970,2970,0
20231122,152200,246457495,2970,2970,2970,2970,0
20231122,152100,246457495,2970,2970,2970,2970,0
20231122,152000,246457495,2970,2970,2970,2970,0
20231122,151900,246457495,2970,2970,2970,2955,289
20231122,151800,245600200,2975,2975,2975,2975,50
20231122,151700,245451450,2970,2965,2970,2965,2033
20231122,151600,239413585,2965,2965,2965,2965,49
20231122,151500,239268300,2965,2965,2965,2965,1
20231122,151400,239265335,2965,2965,2965,2965,0
20231122,151300,239265335,2965,2965,2965,2965,112
20231122,151200,238933255,2965,2965,2965,2965,11
20231122,151100,238900640,2955,2955,2955,2955,0
20231122,151000,238900640,2955,2955,2955,2955,0
20231122,150900,238900640,2955,2955,2955,2955,1
20231122,150800,238897685,2945,2945,2945,2945,0
20231122,150700,238897685,2945,2945,2945,2945,61
20231122,150600,238718040,2965,2960,2965,2960,50
20231122,150500,238569795,2965,2965,2965,2965,0
20231122,150400,238569795,2965,2965,2965,2965,0
20231122,150300,238569795,2965,2965,2965,2965,0
20231122,150200,238569795,2965,2965,2965,2965,1
20231122,150100,238566830,2935,2960,2960,2935,1107
20231122,150000,235315610,2965,2965,2965,2965,1
20231122,145900,235312645,2965,2965,2965,2965,7
20231122,145800,235291890,2970,2970,2970,2970,0
20231122,145700,235291890,2970,2970,2970,2970,0
20231122,145600,235291890,2970,2970,2970,2970,0
20231122,145500,235291890,2970,2970,2970,2970,0
20231122,145400,235291890,2970,2965,2970,2965,1100
20231122,145300,232028300,2965,2965,2965,2965,51
20231122,145200,231877085,2965,2965,2965,2965,950
20231122,145100,229060335,2970,2970,2970,2970,0
20231122,145000,229060335,2970,2970,2970,2970,0
20231122,144900,229060335,2970,2970,2970,2970,0
20231122,144800,229060335,2970,2970,2970,2970,0
20231122,144700,229060335,2970,2970,2970,2970,110
20231122,144600,228733635,2970,2970,2970,2970,0
20231122,144500,228733635,2970,2970,2970,2970,0
20231122,144400,228733635,2970,2970,2970,2970,0
20231122,144300,228733635,2970,2970,2970,2970,0
20231122,144200,228733635,2970,2970,2970,2970,0
20231122,144100,228733635,2970,2970,2970,2970,0
20231122,144000,228733635,2970,2970,2970,2970,0
20231122,143900,228733635,2970,2970,2970,2970,0
20231122,143800,228733635,2970,2970,2970,2970,0
20231122,143700,228733635,2970,2970,2970,2970,0
20231122,143600,228733635,2970,2970,2970,2970,0
20231122,143500,228733635,2970,2970,2970,2970,0
20231122,143400,228733635,2970,2970,2970,2970,0
20231122,143300,228733635,2970,2970,2970,2970,0
20231122,143200,228733635,2970,2970,2970,2970,0
20231122,143100,228733635,2970,2965,2970,2960,120
20231122,143000,228378175,2970,2970,2970,2970,4
20231122,142900,228366295,2965,2965,2965,2965,0
20231122,142800,228366295,2965,2965,2965,2965,0
20231122,142700,228366295,2965,2965,2965,2965,0
20231122,142600,228366295,2965,2965,2965,2965,8
20231122,142500,228342575,2965,2965,2965,2965,0
20231122,142400,228342575,2965,2965,2965,2965,0
20231122,142300,228342575,2965,2965,2965,2965,31
20231122,142200,228250660,2965,2965,2965,2965,0
20231122,142100,228250660,2965,2965,2965,2965,0
20231122,142000,228250660,2965,2965,2965,2965,2
20231122,141900,228244730,2965,2965,2965,2965,0
20231122,141800,228244730,2965,2965,2965,2965,2
20231122,141700,228238800,2965,2965,2965,2965,20
20231122,141600,228179500,2965,2965,2965,2965,529
20231122,141500,226611015,2965,2965,2965,2965,370
20231122,141400,225513965,2975,2965,2975,2965,5
20231122,141300,225499100,2975,2975,2975,2975,200
20231122,141200,224904100,2975,2975,2975,2975,0
20231122,141100,224904100,2975,2975,2975,2975,0
20231122,141000,224904100,2975,2975,2975,2975,0
20231122,140900,224904100,2975,2975,2975,2975,0
20231122,140800,224904100,2975,2975,2975,2975,0
20231122,140700,224904100,2975,2975,2975,2975,0
20231122,140600,224904100,2975,2975,2975,2975,0
20231122,140500,224904100,2975,2970,2975,2970,200
20231122,140400,224309935,2970,2970,2970,2970,168
20231122,140300,223810975,2970,2970,2970,2970,53
20231122,140200,223653565,2965,2965,2965,2965,1
20231122,140100,223650600,2965,2965,2965,2965,2
20231122,140000,223644670,2960,2960,2960,2960,0
20231122,135900,223644670,2960,2960,2960,2960,0
20231122,135800,223644670,2960,2960,2960,2960,0
20231122,135700,223644670,2960,2950,2960,2950,119
20231122,135600,223292440,2945,2945,2945,2945,0
20231122,135500,223292440,2945,2945,2945,2940,1837
20231122,135400,217887560,2945,2945,2945,2945,0
20231122,135300,217887560,2945,2945,2945,2945,0
20231122,135200,217887560,2945,2945,2945,2945,309
20231122,135100,216977555,2945,2945,2945,2945,70
20231122,135000,216771405,2945,2945,2945,2945,0
20231122,134900,216771405,2945,2955,2955,2945,3000
20231122,134800,207926600,2960,2960,2960,2960,0
20231122,134700,207926600,2960,2960,2960,2960,100
20231122,134600,207630600,2960,2960,2960,2960,784
20231122,134500,205309960,2960,2960,2960,2960,0
20231122,134400,205309960,2960,2960,2960,2960,0
20231122,134300,205309960,2960,2960,2960,2960,0
20231122,134200,205309960,2960,2960,2960,2960,0
20231122,134100,205309960,2960,2960,2960,2960,0
20231122,134000,205309960,2960,2960,2960,2960,0
20231122,133900,205309960,2960,2960,2960,2960,7
20231122,133800,205289240,2960,2960,2960,2960,0
20231122,133700,205289240,2960,2960,2960,2960,154
20231122,133600,204833400,2960,2960,2960,2960,600
20231122,133500,203057400,2960,2975,2975,2960,1901
20231122,133400,197416785,2975,2965,2975,2965,49
20231122,133300,197271485,2965,2965,2965,2965,2
20231122,133200,197265555,2975,2970,2975,2970,365
20231122,133100,196179685,2975,2975,2975,2975,0
20231122,133000,196179685,2975,2975,2975,2975,0
20231122,132900,196179685,2975,2975,2975,2975,0
20231122,132800,196179685,2975,2975,2975,2975,0
20231122,132700,196179685,2975,2975,2975,2975,306
20231122,132600,195269335,2975,2975,2975,2975,0
20231122,132500,195269335,2975,2975,2975,2975,0
20231122,132400,195269335,2975,2975,2975,2975,1
20231122,132300,195266360,2960,2965,2965,2960,447
20231122,132200,193942015,2965,2965,2965,2965,0
20231122,132100,193942015,2965,2965,2965,2965,0
20231122,132000,193942015,2965,2965,2965,2965,75
20231122,131900,193719640,2965,2975,2975,2965,2578
20231122,131800,186062865,2970,2970,2970,2970,542
20231122,131700,184453125,2970,2970,2970,2970,0
20231122,131600,184453125,2970,2970,2970,2970,0
20231122,131500,184453125,2970,2970,2970,2970,0
20231122,131400,184453125,2970,2970,2970,2970,1
20231122,131300,184450155,2960,2960,2960,2960,10
20231122,131200,184420555,2965,2965,2965,2965,0
20231122,131100,184420555,2965,2965,2965,2965,0
20231122,131000,184420555,2965,2960,2965,2960,17
20231122,130900,184370185,2960,2960,2960,2960,720
20231122,130800,182238985,2960,2960,2960,2960,0
20231122,130700,182238985,2960,2970,2970,2960,1406
20231122,130600,178068340,2975,2975,2975,2970,531
20231122,130500,176488665,2975,2975,2975,2975,30
20231122,130400,176399415,2975,2975,2975,2975,2000
20231122,130300,170449415,2975,2975,2975,2970,50
20231122,130200,170300900,2970,2970,2970,2970,1583
20231122,130100,165599390,2970,2970,2970,2970,20
20231122,130000,165539990,2970,2970,2970,2970,500
20231122,125900,164054990,2970,2965,2970,2965,87
20231122,125800,163796985,2965,2965,2965,2965,700
20231122,125700,161721485,2965,2965,2965,2965,0
20231122,125600,161721485,2965,2965,2965,2965,0
20231122,125500,161721485,2965,2965,2965,2965,14
20231122,125400,161679975,2960,2960,2960,2950,2144
20231122,125300,155337735,2960,2960,2960,2960,1000
20231122,125200,152377735,2955,2955,2955,2955,200
20231122,125100,151786735,2955,2955,2955,2955,0
20231122,125000,151786735,2955,2955,2955,2955,13
20231122,124900,151748320,2955,2955,2955,2955,0
20231122,124800,151748320,2955,2955,2955,2955,0
20231122,124700,151748320,2955,2955,2955,2955,0
20231122,124600,151748320,2955,2955,2955,2955,4
20231122,124500,151736500,2955,2955,2955,2955,51
20231122,124400,151585795,2950,2950,2950,2950,129
20231122,124300,151205245,2945,2945,2945,2945,0
20231122,124200,151205245,2945,2945,2945,2945,0
20231122,124100,151205245,2945,2945,2945,2945,20
20231122,124000,151146345,2945,2945,2945,2945,0
20231122,123900,151146345,2945,2945,2945,2945,61
20231122,123800,150966700,2945,2945,2945,2945,0
20231122,123700,150966700,2945,2945,2945,2945,2000
20231122,123600,145076700,2950,2950,2950,2950,50
20231122,123500,144929200,2950,2950,2950,2950,0
20231122,123400,144929200,2950,2950,2950,2950,0
20231122,123300,144929200,2950,2950,2950,2950,20
20231122,123200,144870200,2950,2950,2950,2950,0
20231122,123100,144870200,2950,2950,2950,2950,0
20231122,123000,144870200,2950,2950,2950,2950,185
20231122,122900,144324450,2945,2945,2945,2945,0
20231122,122800,144324450,2945,2945,2945,2945,0
20231122,122700,144324450,2945,2945,2945,2945,0
20231122,122600,144324450,2945,2945,2945,2945,0
20231122,122500,144324450,2945,2950,2950,2945,88
20231122,122400,144064890,2950,2950,2950,2950,0
20231122,122300,144064890,2950,2950,2950,2950,0
20231122,122200,144064890,2950,2950,2950,2950,145
20231122,122100,143637140,2955,2955,2955,2955,0
20231122,122000,143637140,2955,2955,2955,2955,0
20231122,121900,143637140,2955,2955,2955,2955,0
20231122,121800,143637140,2955,2955,2955,2955,0
20231122,121700,143637140,2955,2955,2955,2955,0
20231122,121600,143637140,2955,2955,2955,2955,9
20231122,121500,143610545,2955,2955,2955,2955,0
20231122,121400,143610545,2955,2955,2955,2955,0
20231122,121300,143610545,2955,2955,2955,2955,0
20231122,121200,143610545,2955,2955,2955,2955,0
20231122,121100,143610545,2955,2955,2955,2955,1
20231122,121000,143607590,2955,2955,2955,2955,0
20231122,120900,143607590,2955,2955,2955,2955,0
20231122,120800,143607590,2955,2955,2955,2955,10
20231122,120700,143578040,2955,2955,2955,2955,1
20231122,120600,143575085,2950,2950,2950,2950,0
20231122,120500,143575085,2950,2950,2950,2950,0
20231122,120400,143575085,2950,2950,2950,2950,0
20231122,120300,143575085,2950,2950,2950,2950,0
20231122,120200,143575085,2950,2950,2950,2950,400
20231122,120100,142395085,2950,2955,2955,2950,50
20231122,120000,142247535,2950,2950,2950,2950,415
20231122,115900,141023285,2950,2950,2950,2950,0
20231122,115800,141023285,2950,2950,2950,2950,0
20231122,115700,141023285,2950,2950,2950,2950,0
20231122,115600,141023285,2950,2950,2950,2950,0
20231122,115500,141023285,2950,2950,2950,2950,0
20231122,115400,141023285,2950,2955,2955,2950,95
20231122,115300,140742810,2955,2955,2955,2955,1001
20231122,115200,137784855,2950,2950,2950,2950,213
20231122,115100,137156505,2950,2950,2950,2950,0
20231122,115000,137156505,2950,2950,2950,2950,0
20231122,114900,137156505,2950,2950,2950,2950,0
20231122,114800,137156505,2950,2950,2950,2950,0
20231122,114700,137156505,2950,2950,2950,2950,0
20231122,114600,137156505,2950,2950,2950,2950,0
20231122,114500,137156505,2950,2950,2950,2950,0
20231122,114400,137156505,2950,2950,2950,2950,0
20231122,114300,137156505,2950,2950,2950,2950,0
20231122,114200,137156505,2950,2950,2950,2950,0
20231122,114100,137156505,2950,2945,2950,2945,40
20231122,114000,137038510,2950,2940,2950,2930,1507
20231122,113900,132618870,2950,2950,2950,2950,0
20231122,113800,132618870,2950,2950,2950,2950,0
20231122,113700,132618870,2950,2950,2950,2950,0
20231122,113600,132618870,2950,2950,2950,2950,1
20231122,113500,132615920,2940,2940,2940,2940,0
20231122,113400,132615920,2940,2940,2940,2940,0
20231122,113300,132615920,2940,2940,2940,2940,100
20231122,113200,132321920,2950,2950,2950,2950,0
20231122,113100,132321920,2950,2950,2950,2950,0
20231122,113000,132321920,2950,2950,2950,2950,1
20231122,112900,132318970,2945,2945,2945,2945,0
20231122,112800,132318970,2945,2950,2950,2945,10
20231122,112700,132289515,2940,2940,2940,2940,0
20231122,112600,132289515,2940,2940,2940,2940,0
20231122,112500,132289515,2940,2955,2955,2940,38
20231122,112400,132177475,2955,2955,2955,2955,0
20231122,112300,132177475,2955,2955,2955,2955,0
20231122,112200,132177475,2955,2955,2955,2955,0
20231122,112100,132177475,2955,2955,2955,2955,1
20231122,112000,132174520,2950,2950,2950,2950,25
20231122,111900,132100770,2955,2955,2955,2955,0
20231122,111800,132100770,2955,2955,2955,2955,0
20231122,111700,132100770,2955,2955,2955,2955,25
20231122,111600,132026895,2955,2955,2955,2955,1
20231122,111500,132023940,2950,2955,2955,2950,1015
20231122,111400,129028855,2960,2960,2960,2960,49
20231122,111300,128883815,2960,2960,2960,2960,0
20231122,111200,128883815,2960,2960,2960,2960,0
20231122,111100,128883815,2960,2960,2960,2960,0
20231122,111000,128883815,2960,2960,2960,2960,0
20231122,110900,128883815,2960,2960,2960,2960,0
20231122,110800,128883815,2960,2960,2960,2960,0
20231122,110700,128883815,2960,2960,2960,2960,0
20231122,110600,128883815,2960,2960,2960,2960,1
20231122,110500,128880855,2960,2955,2960,2955,2
20231122,110400,128874940,2960,2960,2960,2960,0
20231122,110300,128874940,2960,2960,2960,2960,100
20231122,110200,128578940,2960,2960,2960,2960,0
20231122,110100,128578940,2960,2960,2960,2960,38
20231122,110000,128466460,2960,2960,2960,2960,0
20231122,105900,128466460,2960,2960,2960,2960,0
20231122,105800,128466460,2960,2960,2960,2960,0
20231122,105700,128466460,2960,2960,2960,2960,0
20231122,105600,128466460,2960,2960,2960,2960,418
20231122,105500,127229180,2960,2960,2960,2960,0
20231122,105400,127229180,2960,2960,2960,2960,0
20231122,105300,127229180,2960,2960,2960,2960,300
20231122,105200,126341180,2955,2955,2955,2955,0
20231122,105100,126341180,2955,2955,2955,2955,97
20231122,105000,126054545,2955,2960,2960,2955,903
20231122,104900,123384380,2960,2960,2960,2960,38
20231122,104800,123271900,2970,2970,2970,2970,1
20231122,104700,123268930,2960,2965,2975,2960,466
20231122,104600,121886090,2965,2960,2965,2960,328
20231122,104500,120913750,2960,2960,2960,2960,320
20231122,104400,119966550,2955,2960,2960,2955,160
20231122,104300,119493150,2955,2955,2955,2955,204
20231122,104200,118890330,2955,2950,2955,2950,3078
20231122,104100,109809660,2950,2950,2950,2940,17
20231122,104000,109759590,2945,2945,2945,2945,0
20231122,103900,109759590,2945,2950,2950,2945,303
20231122,103800,108865810,2945,2945,2945,2945,595
20231122,103700,107113535,2945,2945,2945,2945,200
20231122,103600,106524535,2945,2945,2945,2945,100
20231122,103500,106230035,2945,2945,2945,2945,1
20231122,103400,106227090,2940,2940,2940,2940,341
20231122,103300,105224550,2940,2940,2940,2940,1
20231122,103200,105221610,2940,2940,2940,2940,1282
20231122,103100,101452530,2935,2935,2935,2935,20
20231122,103000,101393830,2940,2940,2940,2940,21
20231122,102900,101332090,2940,2940,2940,2940,0
20231122,102800,101332090,2940,2940,2940,2940,0
20231122,102700,101332090,2940,2940,2940,2940,0
20231122,102600,101332090,2940,2940,2940,2940,0
20231122,102500,101332090,2940,2935,2940,2935,80
20231122,102400,101097170,2945,2945,2945,2945,41
20231122,102300,100976425,2945,2930,2945,2925,8290
20231122,102200,76640770,2930,2930,2930,2930,601
20231122,102100,74879840,2925,2920,2930,2920,4134
20231122,102000,62798225,2925,2915,2925,2915,7839
20231122,101900,39929075,2915,2915,2915,2915,14
20231122,101800,39888265,2915,2915,2915,2915,28
20231122,101700,39806645,2915,2915,2915,2915,0
20231122,101600,39806645,2915,2915,2915,2915,0
20231122,101500,39806645,2915,2915,2915,2915,313
20231122,101400,38894250,2920,2915,2920,2915,789
20231122,101300,36591450,2915,2915,2915,2915,1
20231122,101200,36588535,2920,2920,2920,2920,20
20231122,101100,36530135,2920,2920,2920,2920,0
20231122,101000,36530135,2920,2920,2920,2920,30
20231122,100900,36442535,2915,2915,2915,2915,0
20231122,100800,36442535,2915,2915,2915,2915,44
20231122,100700,36314275,2920,2920,2920,2920,0
20231122,100600,36314275,2920,2920,2920,2920,200
20231122,100500,35730275,2920,2920,2920,2915,33
20231122,100400,35633925,2920,2920,2920,2920,0
20231122,100300,35633925,2920,2920,2920,2920,0
20231122,100200,35633925,2920,2920,2920,2920,70
20231122,100100,35429525,2920,2920,2920,2920,0
20231122,100000,35429525,2920,2920,2920,2920,0
20231122,095900,35429525,2920,2920,2920,2920,30
20231122,095800,35341925,2915,2915,2915,2915,0
20231122,095700,35341925,2915,2915,2915,2915,0
20231122,095600,35341925,2915,2915,2915,2915,0
20231122,095500,35341925,2915,2915,2915,2915,0
20231122,095400,35341925,2915,2915,2915,2915,0
20231122,095300,35341925,2915,2915,2915,2915,74
20231122,095200,35126215,2915,2915,2915,2915,0
20231122,095100,35126215,2915,2915,2915,2915,0
20231122,095000,35126215,2915,2915,2915,2915,0
20231122,094900,35126215,2915,2915,2915,2915,0
20231122,094800,35126215,2915,2915,2915,2915,2
20231122,094700,35120385,2905,2905,2905,2905,0
20231122,094600,35120385,2905,2905,2905,2905,0
20231122,094500,35120385,2905,2905,2905,2905,0
20231122,094400,35120385,2905,2905,2905,2905,500
20231122,094300,33667885,2910,2910,2910,2910,297
20231122,094200,32803615,2920,2920,2920,2920,0
20231122,094100,32803615,2920,2920,2920,2920,0
20231122,094000,32803615,2920,2915,2920,2915,50
20231122,093900,32657665,2925,2925,2925,2925,0
20231122,093800,32657665,2925,2925,2925,2925,0
20231122,093700,32657665,2925,2925,2925,2925,0
20231122,093600,32657665,2925,2920,2925,2920,11
20231122,093500,32625495,2925,2920,2925,2920,18
20231122,093400,32572850,2925,2925,2925,2925,0
20231122,093300,32572850,2925,2920,2925,2920,7
20231122,093200,32552385,2920,2920,2920,2920,1
20231122,093100,32549465,2910,2920,2925,2910,481
20231122,093000,31144035,2920,2920,2920,2920,1
20231122,092900,31141115,2920,2920,2925,2920,138
20231122,092800,30737980,2925,2920,2925,2920,2
20231122,092700,30732135,2915,2915,2915,2915,0
20231122,092600,30732135,2915,2915,2915,2915,0
20231122,092500,30732135,2915,2915,2915,2915,0
20231122,092400,30732135,2915,2920,2920,2915,201
20231122,092300,30146215,2915,2925,2930,2915,3147
20231122,092200,20943535,2920,2920,2920,2920,50
20231122,092100,20797535,2915,2920,2920,2915,705
20231122,092000,18739960,2925,2925,2925,2925,1
20231122,091900,18737035,2920,2920,2920,2920,0
20231122,091800,18737035,2920,2920,2920,2920,173
20231122,091700,18231875,2920,2920,2920,2920,0
20231122,091600,18231875,2920,2910,2920,2910,1133
20231122,091500,14923630,2910,2915,2920,2910,280
20231122,091400,14108135,2915,2915,2915,2915,1
20231122,091300,14105220,2920,2920,2920,2920,0
20231122,091200,14105220,2920,2915,2920,2910,1721
20231122,091100,9085480,2920,2920,2920,2920,350
20231122,091000,8063480,2915,2920,2920,2915,79
20231122,090900,7833145,2920,2920,2920,2915,29
20231122,090800,7748520,2920,2910,2920,2910,329
20231122,090700,6788700,2910,2900,2910,2900,1204
20231122,090600,3290875,2900,2895,2905,2895,181
20231122,090500,2765845,2875,2875,2875,2875,0
20231122,090400,2765845,2875,2875,2875,2875,0
20231122,090300,2765845,2875,2875,2875,2875,0
20231122,090200,2765845,2875,2875,2875,2875,0
20231122,090100,2765845,2875,2875,2875,2875,0
20231122,090000,2765845,2875,2900,2900,2835,965