KissMeData/025880/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190300,137328400,2510,2510,2510,2510,1105
20231122,190200,137328400,2510,2510,2510,2510,0
20231122,190100,137328400,2510,2510,2510,2510,0
20231122,190000,137328400,2510,2510,2510,2510,0
20231122,185900,137328400,2510,2510,2510,2510,0
20231122,185800,137328400,2510,2510,2510,2510,0
20231122,185700,137328400,2510,2510,2510,2510,0
20231122,185600,137328400,2510,2510,2510,2510,0
20231122,185500,137328400,2510,2510,2510,2510,0
20231122,185400,137328400,2510,2510,2510,2510,0
20231122,185300,137328400,2510,2510,2510,2510,0
20231122,185200,137328400,2510,2510,2510,2510,0
20231122,185100,137328400,2510,2510,2510,2510,0
20231122,185000,137328400,2510,2510,2510,2510,0
20231122,184900,137328400,2510,2510,2510,2510,0
20231122,184800,137328400,2510,2510,2510,2510,0
20231122,184700,137328400,2510,2510,2510,2510,0
20231122,184600,137328400,2510,2510,2510,2510,0
20231122,184500,137328400,2510,2510,2510,2510,0
20231122,184400,137328400,2510,2510,2510,2510,0
20231122,184300,137328400,2510,2510,2510,2510,0
20231122,184200,137328400,2510,2510,2510,2510,0
20231122,184100,137328400,2510,2510,2510,2510,0
20231122,184000,137328400,2510,2510,2510,2510,0
20231122,183900,137328400,2510,2510,2510,2510,0
20231122,183800,137328400,2510,2510,2510,2510,0
20231122,183700,137328400,2510,2510,2510,2510,0
20231122,183600,137328400,2510,2510,2510,2510,0
20231122,183500,137328400,2510,2510,2510,2510,0
20231122,183400,137328400,2510,2510,2510,2510,0
20231122,183300,137328400,2510,2510,2510,2510,1105
20231122,183200,137328400,2510,2510,2510,2510,0
20231122,183100,137328400,2510,2510,2510,2510,0
20231122,183000,137328400,2510,2510,2510,2510,0
20231122,182900,137328400,2510,2510,2510,2510,0
20231122,182800,137328400,2510,2510,2510,2510,0
20231122,182700,137328400,2510,2510,2510,2510,0
20231122,182600,137328400,2510,2510,2510,2510,0
20231122,182500,137328400,2510,2510,2510,2510,0
20231122,182400,137328400,2510,2510,2510,2510,0
20231122,182300,137328400,2510,2510,2510,2510,0
20231122,182200,137328400,2510,2510,2510,2510,0
20231122,182100,137328400,2510,2510,2510,2510,0
20231122,182000,137328400,2510,2510,2510,2510,0
20231122,181900,137328400,2510,2510,2510,2510,0
20231122,181800,137328400,2510,2510,2510,2510,0
20231122,181700,137328400,2510,2510,2510,2510,0
20231122,181600,137328400,2510,2510,2510,2510,0
20231122,181500,137328400,2510,2510,2510,2510,0
20231122,181400,137328400,2510,2510,2510,2510,0
20231122,181300,137328400,2510,2510,2510,2510,0
20231122,181200,137328400,2510,2510,2510,2510,0
20231122,181100,137328400,2510,2510,2510,2510,0
20231122,181000,137328400,2510,2510,2510,2510,0
20231122,180900,137328400,2510,2510,2510,2510,0
20231122,180800,137328400,2510,2510,2510,2510,0
20231122,180700,137328400,2510,2510,2510,2510,0
20231122,180600,137328400,2510,2510,2510,2510,0
20231122,180500,137328400,2510,2510,2510,2510,0
20231122,180400,137328400,2510,2510,2510,2510,0
20231122,180300,137328400,2510,2510,2510,2510,1105
20231122,180200,137328400,2510,2510,2510,2510,0
20231122,180100,137328400,2510,2510,2510,2510,0
20231122,180000,137328400,2510,2510,2510,2510,0
20231122,175900,137328400,2510,2510,2510,2510,0
20231122,175800,137328400,2510,2510,2510,2510,0
20231122,175700,137328400,2510,2510,2510,2510,0
20231122,175600,137328400,2510,2510,2510,2510,0
20231122,175500,137328400,2510,2510,2510,2510,0
20231122,175400,137328400,2510,2510,2510,2510,0
20231122,175300,137328400,2510,2510,2510,2510,0
20231122,175200,137328400,2510,2510,2510,2510,0
20231122,175100,137328400,2510,2510,2510,2510,0
20231122,175000,137328400,2510,2510,2510,2510,0
20231122,174900,137328400,2510,2510,2510,2510,0
20231122,174800,137328400,2510,2510,2510,2510,0
20231122,174700,137328400,2510,2510,2510,2510,0
20231122,174600,137328400,2510,2510,2510,2510,0
20231122,174500,137328400,2510,2510,2510,2510,0
20231122,174400,137328400,2510,2510,2510,2510,0
20231122,174300,137328400,2510,2510,2510,2510,0
20231122,174200,137328400,2510,2510,2510,2510,0
20231122,174100,137328400,2510,2510,2510,2510,0
20231122,174000,137328400,2510,2510,2510,2510,0
20231122,173900,137328400,2510,2510,2510,2510,0
20231122,173800,137328400,2510,2510,2510,2510,0
20231122,173700,137328400,2510,2510,2510,2510,0
20231122,173600,137328400,2510,2510,2510,2510,0
20231122,173500,137328400,2510,2510,2510,2510,0
20231122,173400,137328400,2510,2510,2510,2510,0
20231122,173300,137328400,2510,2510,2510,2510,1105
20231122,173200,137328400,2510,2510,2510,2510,0
20231122,173100,137328400,2510,2510,2510,2510,0
20231122,173000,137328400,2510,2510,2510,2510,0
20231122,172900,137328400,2510,2510,2510,2510,0
20231122,172800,137328400,2510,2510,2510,2510,0
20231122,172700,137328400,2510,2510,2510,2510,0
20231122,172600,137328400,2510,2510,2510,2510,0
20231122,172500,137328400,2510,2510,2510,2510,0
20231122,172400,137328400,2510,2510,2510,2510,0
20231122,172300,137328400,2510,2510,2510,2510,0
20231122,172200,137328400,2510,2510,2510,2510,0
20231122,172100,137328400,2510,2510,2510,2510,0
20231122,172000,137328400,2510,2510,2510,2510,0
20231122,171900,137328400,2510,2510,2510,2510,0
20231122,171800,137328400,2510,2510,2510,2510,0
20231122,171700,137328400,2510,2510,2510,2510,0
20231122,171600,137328400,2510,2510,2510,2510,0
20231122,171500,137328400,2510,2510,2510,2510,0
20231122,171400,137328400,2510,2510,2510,2510,0
20231122,171300,137328400,2510,2510,2510,2510,0
20231122,171200,137328400,2510,2510,2510,2510,0
20231122,171100,137328400,2510,2510,2510,2510,0
20231122,171000,137328400,2510,2510,2510,2510,0
20231122,170900,137328400,2510,2510,2510,2510,0
20231122,170800,137328400,2510,2510,2510,2510,0
20231122,170700,137328400,2510,2510,2510,2510,0
20231122,170600,137328400,2510,2510,2510,2510,0
20231122,170500,137328400,2510,2510,2510,2510,0
20231122,170400,137328400,2510,2510,2510,2510,0
20231122,170300,137328400,2510,2510,2510,2510,1105
20231122,170200,137328400,2510,2510,2510,2510,0
20231122,170100,137328400,2510,2510,2510,2510,0
20231122,170000,137328400,2510,2510,2510,2510,0
20231122,165900,137328400,2510,2510,2510,2510,0
20231122,165800,137328400,2510,2510,2510,2510,0
20231122,165700,137328400,2510,2510,2510,2510,0
20231122,165600,137328400,2510,2510,2510,2510,0
20231122,165500,137328400,2510,2510,2510,2510,0
20231122,165400,137328400,2510,2510,2510,2510,0
20231122,165300,137328400,2510,2510,2510,2510,0
20231122,165200,137328400,2510,2510,2510,2510,0
20231122,165100,137328400,2510,2510,2510,2510,0
20231122,165000,137328400,2510,2510,2510,2510,0
20231122,164900,137328400,2510,2510,2510,2510,0
20231122,164800,137328400,2510,2510,2510,2510,0
20231122,164700,137328400,2510,2510,2510,2510,0
20231122,164600,137328400,2510,2510,2510,2510,0
20231122,164500,137328400,2510,2510,2510,2510,0
20231122,164400,137328400,2510,2510,2510,2510,0
20231122,164300,137328400,2510,2510,2510,2510,0
20231122,164200,137328400,2510,2510,2510,2510,0
20231122,164100,137328400,2510,2510,2510,2510,0
20231122,164000,137328400,2510,2510,2510,2510,0
20231122,163900,137328400,2510,2510,2510,2510,0
20231122,163800,137328400,2510,2510,2510,2510,0
20231122,163700,137328400,2510,2510,2510,2510,0
20231122,163600,137328400,2510,2510,2510,2510,0
20231122,163500,137328400,2510,2510,2510,2510,0
20231122,163400,137328400,2510,2510,2510,2510,0
20231122,163300,137328400,2510,2510,2510,2510,1105
20231122,163200,137328400,2510,2510,2510,2510,0
20231122,163100,137328400,2510,2510,2510,2510,0
20231122,163000,137328400,2510,2510,2510,2510,0
20231122,162900,137328400,2510,2510,2510,2510,0
20231122,162800,137328400,2510,2510,2510,2510,0
20231122,162700,137328400,2510,2510,2510,2510,0
20231122,162600,137328400,2510,2510,2510,2510,0
20231122,162500,137328400,2510,2510,2510,2510,0
20231122,162400,137328400,2510,2510,2510,2510,0
20231122,162300,137328400,2510,2510,2510,2510,0
20231122,162200,137328400,2510,2510,2510,2510,0
20231122,162100,137328400,2510,2510,2510,2510,0
20231122,162000,137328400,2510,2510,2510,2510,0
20231122,161900,137328400,2510,2510,2510,2510,0
20231122,161800,137328400,2510,2510,2510,2510,0
20231122,161700,137328400,2510,2510,2510,2510,0
20231122,161600,137328400,2510,2510,2510,2510,0
20231122,161500,137328400,2510,2510,2510,2510,0
20231122,161400,137328400,2510,2510,2510,2510,0
20231122,161300,137328400,2510,2510,2510,2510,0
20231122,161200,137328400,2510,2510,2510,2510,0
20231122,161100,137328400,2510,2510,2510,2510,0
20231122,161000,137328400,2510,2510,2510,2510,0
20231122,160900,137328400,2510,2510,2510,2510,0
20231122,160800,137328400,2510,2510,2510,2510,0
20231122,160700,137328400,2510,2510,2510,2510,0
20231122,160600,137328400,2510,2510,2510,2510,0
20231122,160500,137328400,2510,2510,2510,2510,0
20231122,160400,137328400,2510,2510,2510,2510,0
20231122,160300,137328400,2510,2510,2510,2510,1105
20231122,160200,137328400,2510,2510,2510,2510,0
20231122,160100,137328400,2510,2510,2510,2510,0
20231122,160000,137328400,2510,2510,2510,2510,0
20231122,155900,137328400,2510,2510,2510,2510,0
20231122,155800,137328400,2510,2510,2510,2510,0
20231122,155700,137328400,2510,2510,2510,2510,0
20231122,155600,137328400,2510,2510,2510,2510,0
20231122,155500,137328400,2510,2510,2510,2510,0
20231122,155400,137328400,2510,2510,2510,2510,0
20231122,155300,137328400,2510,2510,2510,2510,0
20231122,155200,137328400,2510,2510,2510,2510,0
20231122,155100,137328400,2510,2510,2510,2510,0
20231122,155000,137328400,2510,2510,2510,2510,0
20231122,154900,137328400,2510,2510,2510,2510,0
20231122,154800,137328400,2510,2510,2510,2510,0
20231122,154700,137328400,2510,2510,2510,2510,0
20231122,154600,137328400,2510,2510,2510,2510,0
20231122,154500,137328400,2510,2510,2510,2510,0
20231122,154400,137328400,2510,2510,2510,2510,0
20231122,154300,137328400,2510,2510,2510,2510,0
20231122,154200,137328400,2510,2510,2510,2510,0
20231122,154100,137328400,2510,2510,2510,2510,0
20231122,154000,137328400,2510,2510,2510,2510,0
20231122,153900,137328400,2510,2510,2510,2510,0
20231122,153800,137328400,2510,2510,2510,2510,0
20231122,153700,137328400,2510,2510,2510,2510,0
20231122,153600,137328400,2510,2510,2510,2510,0
20231122,153500,137328400,2510,2510,2510,2510,0
20231122,153400,137328400,2510,2510,2510,2510,0
20231122,153300,137328400,2510,2510,2510,2510,1105
20231122,153200,137328400,2510,2510,2510,2510,0
20231122,153100,137328400,2510,2510,2510,2510,0
20231122,153000,137328400,2510,2510,2510,2510,1105
20231122,152900,134554850,2505,2505,2505,2505,0
20231122,152800,134554850,2505,2505,2505,2505,0
20231122,152700,134554850,2505,2505,2505,2505,0
20231122,152600,134554850,2505,2505,2505,2505,0
20231122,152500,134554850,2505,2505,2505,2505,0
20231122,152400,134554850,2505,2505,2505,2505,0
20231122,152300,134554850,2505,2505,2505,2505,0
20231122,152200,134554850,2505,2505,2505,2505,0
20231122,152100,134554850,2505,2505,2505,2505,0
20231122,152000,134554850,2505,2505,2505,2505,0
20231122,151900,134554850,2505,2505,2505,2505,200
20231122,151800,134053850,2510,2510,2510,2510,0
20231122,151700,134053850,2510,2510,2510,2510,1
20231122,151600,134051340,2505,2505,2505,2505,50
20231122,151500,133926090,2505,2510,2510,2505,139
20231122,151400,133577745,2505,2505,2505,2505,0
20231122,151300,133577745,2505,2505,2505,2505,100
20231122,151200,133327245,2500,2500,2500,2500,0
20231122,151100,133327245,2500,2500,2500,2500,0
20231122,151000,133327245,2500,2500,2500,2500,50
20231122,150900,133202245,2510,2510,2510,2510,150
20231122,150800,132825745,2500,2510,2510,2500,62
20231122,150700,132670625,2510,2510,2510,2510,43
20231122,150600,132562695,2510,2510,2510,2510,1
20231122,150500,132560185,2505,2510,2510,2500,186
20231122,150400,132094105,2515,2515,2515,2515,0
20231122,150300,132094105,2515,2515,2515,2515,0
20231122,150200,132094105,2515,2515,2515,2515,12
20231122,150100,132063925,2515,2515,2515,2515,0
20231122,150000,132063925,2515,2515,2515,2515,50
20231122,145900,131938175,2515,2515,2515,2515,13
20231122,145800,131905480,2520,2510,2520,2510,89
20231122,145700,131681520,2510,2505,2510,2505,3155
20231122,145600,123766540,2505,2505,2505,2505,12
20231122,145500,123736480,2505,2505,2505,2505,0
20231122,145400,123736480,2505,2500,2505,2500,1967
20231122,145300,118816555,2505,2500,2505,2500,1798
20231122,145200,114321110,2500,2500,2500,2500,0
20231122,145100,114321110,2500,2500,2500,2500,0
20231122,145000,114321110,2500,2500,2500,2500,12
20231122,144900,114291110,2500,2500,2500,2500,0
20231122,144800,114291110,2500,2500,2500,2500,0
20231122,144700,114291110,2500,2500,2500,2500,312
20231122,144600,113511110,2500,2500,2500,2500,100
20231122,144500,113261110,2500,2500,2500,2500,0
20231122,144400,113261110,2500,2500,2500,2500,12
20231122,144300,113231110,2500,2500,2500,2500,50
20231122,144200,113106110,2500,2495,2500,2490,365
20231122,144100,112194465,2500,2500,2500,2500,12
20231122,144000,112164465,2500,2500,2500,2500,82
20231122,143900,111959465,2495,2495,2495,2495,146
20231122,143800,111595195,2490,2490,2490,2490,0
20231122,143700,111595195,2490,2490,2490,2490,0
20231122,143600,111595195,2490,2490,2490,2490,0
20231122,143500,111595195,2490,2490,2490,2490,0
20231122,143400,111595195,2490,2490,2490,2490,0
20231122,143300,111595195,2490,2490,2490,2490,0
20231122,143200,111595195,2490,2490,2490,2490,98
20231122,143100,111351175,2510,2505,2510,2505,2390
20231122,143000,105364215,2500,2500,2500,2500,267
20231122,142900,104696715,2500,2500,2500,2500,12
20231122,142800,104666715,2500,2500,2500,2500,0
20231122,142700,104666715,2500,2500,2500,2500,144
20231122,142600,104306715,2500,2500,2500,2500,1
20231122,142500,104304215,2490,2490,2490,2490,0
20231122,142400,104304215,2490,2490,2490,2490,0
20231122,142300,104304215,2490,2490,2490,2490,0
20231122,142200,104304215,2490,2490,2490,2490,98
20231122,142100,104060195,2500,2500,2500,2500,0
20231122,142000,104060195,2500,2500,2500,2500,78
20231122,141900,103865195,2500,2500,2500,2500,16
20231122,141800,103825195,2500,2500,2500,2500,0
20231122,141700,103825195,2500,2500,2500,2500,12
20231122,141600,103795195,2500,2500,2500,2500,0
20231122,141500,103795195,2500,2500,2500,2500,83
20231122,141400,103587695,2490,2490,2490,2490,0
20231122,141300,103587695,2490,2490,2490,2490,0
20231122,141200,103587695,2490,2490,2490,2490,98
20231122,141100,103343675,2490,2490,2490,2490,0
20231122,141000,103343675,2490,2490,2490,2490,0
20231122,140900,103343675,2490,2490,2490,2490,0
20231122,140800,103343675,2490,2490,2490,2490,0
20231122,140700,103343675,2490,2495,2495,2490,866
20231122,140600,101183755,2495,2495,2495,2495,0
20231122,140500,101183755,2495,2495,2495,2495,0
20231122,140400,101183755,2495,2495,2495,2495,0
20231122,140300,101183755,2495,2495,2495,2495,0
20231122,140200,101183755,2495,2505,2505,2495,111
20231122,140100,100906690,2505,2505,2505,2505,0
20231122,140000,100906690,2505,2505,2505,2505,66
20231122,135900,100741360,2495,2500,2500,2495,2000
20231122,135800,95750800,2500,2500,2500,2500,105
20231122,135700,95488300,2500,2500,2500,2500,504
20231122,135600,94228300,2500,2505,2505,2500,508
20231122,135500,92958240,2505,2505,2505,2505,0
20231122,135400,92958240,2505,2505,2505,2505,0
20231122,135300,92958240,2505,2505,2505,2505,5
20231122,135200,92945715,2500,2500,2500,2500,99
20231122,135100,92698215,2500,2500,2500,2500,12
20231122,135000,92668215,2495,2495,2495,2495,0
20231122,134900,92668215,2495,2495,2495,2495,0
20231122,134800,92668215,2495,2495,2495,2495,0
20231122,134700,92668215,2495,2495,2495,2495,72
20231122,134600,92488575,2495,2495,2495,2495,0
20231122,134500,92488575,2495,2495,2495,2495,0
20231122,134400,92488575,2495,2495,2495,2495,0
20231122,134300,92488575,2495,2495,2495,2495,111
20231122,134200,92211630,2495,2500,2500,2495,99
20231122,134100,91964620,2505,2505,2505,2505,12
20231122,134000,91934560,2505,2505,2505,2505,66
20231122,133900,91769230,2495,2495,2495,2495,0
20231122,133800,91769230,2495,2495,2495,2495,0
20231122,133700,91769230,2495,2495,2495,2495,0
20231122,133600,91769230,2495,2495,2495,2495,0
20231122,133500,91769230,2495,2495,2495,2495,0
20231122,133400,91769230,2495,2495,2495,2495,0
20231122,133300,91769230,2495,2495,2495,2495,0
20231122,133200,91769230,2495,2500,2500,2495,99
20231122,133100,91521780,2500,2500,2500,2500,0
20231122,133000,91521780,2500,2500,2500,2500,0
20231122,132900,91521780,2500,2500,2500,2500,0
20231122,132800,91521780,2500,2500,2500,2500,234
20231122,132700,90936780,2500,2500,2500,2500,0
20231122,132600,90936780,2500,2500,2500,2500,0
20231122,132500,90936780,2500,2500,2500,2500,0
20231122,132400,90936780,2500,2500,2500,2500,0
20231122,132300,90936780,2500,2500,2500,2500,0
20231122,132200,90936780,2500,2500,2500,2500,599
20231122,132100,89439280,2500,2500,2500,2500,0
20231122,132000,89439280,2500,2505,2505,2500,623
20231122,131900,87881390,2505,2505,2505,2505,0
20231122,131800,87881390,2505,2505,2505,2505,0
20231122,131700,87881390,2505,2505,2505,2505,12
20231122,131600,87851330,2505,2505,2505,2505,0
20231122,131500,87851330,2505,2505,2505,2505,0
20231122,131400,87851330,2505,2505,2505,2505,0
20231122,131300,87851330,2505,2505,2505,2505,2
20231122,131200,87846320,2495,2500,2500,2495,99
20231122,131100,87598825,2505,2505,2505,2505,10
20231122,131000,87573775,2505,2505,2505,2505,0
20231122,130900,87573775,2505,2505,2505,2505,541
20231122,130800,86218570,2500,2500,2500,2500,0
20231122,130700,86218570,2500,2500,2500,2500,0
20231122,130600,86218570,2500,2500,2500,2500,0
20231122,130500,86218570,2500,2500,2500,2500,0
20231122,130400,86218570,2500,2500,2500,2500,0
20231122,130300,86218570,2500,2500,2500,2500,0
20231122,130200,86218570,2500,2500,2500,2500,1628
20231122,130100,82148570,2500,2500,2500,2500,2
20231122,130000,82143570,2500,2500,2500,2500,66
20231122,125900,81978570,2500,2500,2500,2500,12
20231122,125800,81948570,2500,2500,2500,2500,17
20231122,125700,81906070,2500,2500,2500,2500,0
20231122,125600,81906070,2500,2500,2500,2500,12
20231122,125500,81876070,2500,2500,2500,2500,83
20231122,125400,81668570,2500,2500,2500,2500,0
20231122,125300,81668570,2500,2500,2500,2500,92
20231122,125200,81438570,2500,2500,2500,2500,0
20231122,125100,81438570,2500,2500,2500,2500,0
20231122,125000,81438570,2500,2500,2500,2500,12
20231122,124900,81408570,2500,2500,2500,2500,0
20231122,124800,81408570,2500,2500,2500,2500,0
20231122,124700,81408570,2500,2500,2500,2500,13
20231122,124600,81376070,2500,2500,2500,2500,40
20231122,124500,81276070,2500,2500,2500,2500,0
20231122,124400,81276070,2500,2500,2500,2500,12
20231122,124300,81246070,2500,2500,2500,2500,200
20231122,124200,80746070,2500,2500,2500,2500,0
20231122,124100,80746070,2500,2500,2500,2500,12
20231122,124000,80716070,2500,2500,2500,2500,66
20231122,123900,80551070,2495,2495,2495,2495,49
20231122,123800,80428815,2495,2495,2495,2495,0
20231122,123700,80428815,2495,2495,2495,2495,0
20231122,123600,80428815,2495,2495,2495,2495,0
20231122,123500,80428815,2495,2500,2500,2495,172
20231122,123400,79999615,2500,2500,2500,2500,0
20231122,123300,79999615,2500,2500,2500,2500,0
20231122,123200,79999615,2500,2500,2500,2500,22
20231122,123100,79944615,2500,2500,2500,2500,0
20231122,123000,79944615,2500,2500,2500,2500,201
20231122,122900,79442115,2500,2500,2500,2500,12
20231122,122800,79412115,2500,2500,2500,2500,19
20231122,122700,79364615,2500,2500,2500,2500,3
20231122,122600,79357115,2495,2495,2495,2495,0
20231122,122500,79357115,2495,2495,2495,2495,988
20231122,122400,76892055,2495,2495,2495,2495,0
20231122,122300,76892055,2495,2495,2495,2495,12
20231122,122200,76862115,2495,2495,2495,2495,0
20231122,122100,76862115,2495,2495,2495,2495,0
20231122,122000,76862115,2495,2495,2495,2495,166
20231122,121900,76447945,2495,2495,2495,2495,0
20231122,121800,76447945,2495,2495,2495,2495,0
20231122,121700,76447945,2495,2495,2495,2495,12
20231122,121600,76418005,2495,2495,2495,2495,0
20231122,121500,76418005,2495,2495,2495,2495,24
20231122,121400,76358125,2495,2495,2495,2495,12
20231122,121300,76328185,2495,2495,2495,2495,0
20231122,121200,76328185,2495,2495,2495,2495,15
20231122,121100,76290760,2495,2495,2495,2495,12
20231122,121000,76260820,2495,2495,2495,2495,0
20231122,120900,76260820,2495,2495,2495,2495,0
20231122,120800,76260820,2495,2495,2495,2495,923
20231122,120700,73957935,2495,2495,2495,2495,0
20231122,120600,73957935,2495,2495,2495,2495,0
20231122,120500,73957935,2495,2490,2495,2490,12
20231122,120400,73928040,2495,2495,2495,2495,0
20231122,120300,73928040,2495,2495,2495,2495,0
20231122,120200,73928040,2495,2495,2495,2495,178
20231122,120100,73483930,2485,2485,2485,2485,0
20231122,120000,73483930,2485,2495,2495,2485,68
20231122,115900,73314290,2485,2485,2485,2485,0
20231122,115800,73314290,2485,2485,2485,2485,445
20231122,115700,72208465,2485,2485,2485,2485,0
20231122,115600,72208465,2485,2485,2485,2485,512
20231122,115500,70936145,2485,2485,2485,2485,0
20231122,115400,70936145,2485,2485,2485,2485,0
20231122,115300,70936145,2485,2485,2485,2485,12
20231122,115200,70906325,2485,2485,2485,2485,4
20231122,115100,70896385,2480,2480,2480,2480,900
20231122,115000,68664385,2485,2485,2485,2485,12
20231122,114900,68634565,2485,2485,2485,2485,0
20231122,114800,68634565,2485,2485,2485,2485,0
20231122,114700,68634565,2485,2485,2485,2485,1022
20231122,114600,66094895,2485,2485,2485,2485,201
20231122,114500,65595410,2485,2485,2485,2485,0
20231122,114400,65595410,2485,2485,2485,2485,12
20231122,114300,65565590,2485,2485,2485,2485,0
20231122,114200,65565590,2485,2485,2485,2485,500
20231122,114100,64323090,2485,2485,2485,2485,12
20231122,114000,64293270,2485,2485,2485,2485,157
20231122,113900,63903125,2480,2480,2480,2480,0
20231122,113800,63903125,2480,2480,2480,2480,0
20231122,113700,63903125,2480,2480,2480,2480,0
20231122,113600,63903125,2480,2480,2480,2480,0
20231122,113500,63903125,2480,2485,2485,2480,167
20231122,113400,63488485,2485,2485,2485,2485,0
20231122,113300,63488485,2485,2485,2485,2485,0
20231122,113200,63488485,2485,2485,2485,2485,12
20231122,113100,63458665,2485,2485,2485,2485,400
20231122,113000,62464665,2485,2485,2485,2485,0
20231122,112900,62464665,2485,2485,2485,2485,12
20231122,112800,62434845,2485,2485,2485,2485,0
20231122,112700,62434845,2485,2485,2485,2485,10
20231122,112600,62409995,2485,2485,2485,2485,12
20231122,112500,62380175,2485,2485,2485,2485,0
20231122,112400,62380175,2485,2485,2485,2485,0
20231122,112300,62380175,2485,2485,2485,2485,12
20231122,112200,62350355,2485,2485,2485,2485,0
20231122,112100,62350355,2485,2485,2485,2485,0
20231122,112000,62350355,2485,2485,2485,2485,78
20231122,111900,62156525,2480,2480,2480,2480,0
20231122,111800,62156525,2480,2480,2480,2480,0
20231122,111700,62156525,2480,2480,2480,2480,0
20231122,111600,62156525,2480,2480,2480,2480,0
20231122,111500,62156525,2480,2480,2480,2480,927
20231122,111400,59857565,2480,2480,2480,2480,13
20231122,111300,59825325,2480,2480,2480,2480,0
20231122,111200,59825325,2480,2480,2480,2480,18
20231122,111100,59780685,2480,2480,2480,2480,0
20231122,111000,59780685,2480,2480,2480,2480,0
20231122,110900,59780685,2480,2480,2480,2480,109
20231122,110800,59510365,2480,2480,2480,2480,491
20231122,110700,58292685,2480,2480,2480,2480,0
20231122,110600,58292685,2480,2480,2480,2480,0
20231122,110500,58292685,2480,2480,2480,2480,500
20231122,110400,57052685,2480,2480,2480,2480,1334
20231122,110300,53744365,2485,2485,2485,2485,603
20231122,110200,52245910,2485,2485,2485,2485,13
20231122,110100,52213605,2485,2485,2485,2485,0
20231122,110000,52213605,2485,2485,2485,2485,66
20231122,105900,52049595,2485,2485,2485,2485,13
20231122,105800,52017290,2485,2485,2485,2485,0
20231122,105700,52017290,2485,2485,2485,2485,10
20231122,105600,51992440,2485,2485,2485,2485,13
20231122,105500,51960135,2485,2485,2485,2485,30
20231122,105400,51885585,2480,2480,2480,2480,192
20231122,105300,51409425,2485,2485,2485,2485,13
20231122,105200,51377120,2485,2485,2485,2480,934
20231122,105100,49058630,2485,2485,2485,2485,40
20231122,105000,48959230,2485,2485,2485,2485,33
20231122,104900,48877225,2485,2485,2485,2485,110
20231122,104800,48603875,2485,2485,2485,2485,0
20231122,104700,48603875,2485,2485,2485,2485,150
20231122,104600,48231125,2485,2485,2485,2485,400
20231122,104500,47237125,2485,2485,2485,2485,250
20231122,104400,46615875,2485,2485,2485,2485,13
20231122,104300,46583570,2485,2485,2485,2485,1
20231122,104200,46581085,2485,2485,2485,2485,0
20231122,104100,46581085,2485,2485,2485,2485,13
20231122,104000,46548780,2485,2485,2485,2485,67
20231122,103900,46382285,2480,2480,2480,2480,0
20231122,103800,46382285,2480,2480,2480,2480,0
20231122,103700,46382285,2480,2480,2480,2480,1048
20231122,103600,43783245,2485,2485,2485,2485,9
20231122,103500,43760880,2485,2485,2485,2485,13
20231122,103400,43728575,2485,2485,2485,2485,14
20231122,103300,43693785,2480,2480,2480,2480,0
20231122,103200,43693785,2480,2485,2485,2480,19
20231122,103100,43646600,2485,2485,2485,2485,0
20231122,103000,43646600,2485,2485,2485,2485,0
20231122,102900,43646600,2485,2485,2485,2485,13
20231122,102800,43614295,2485,2485,2485,2485,512
20231122,102700,42341975,2480,2480,2480,2480,0
20231122,102600,42341975,2480,2480,2480,2480,0
20231122,102500,42341975,2480,2480,2480,2480,30
20231122,102400,42267575,2480,2480,2480,2480,1170
20231122,102300,39365975,2480,2480,2480,2480,0
20231122,102200,39365975,2480,2480,2480,2480,0
20231122,102100,39365975,2480,2480,2480,2480,0
20231122,102000,39365975,2480,2485,2485,2480,978
20231122,101900,36940135,2480,2480,2480,2480,0
20231122,101800,36940135,2480,2480,2480,2480,0
20231122,101700,36940135,2480,2480,2480,2480,176
20231122,101600,36503655,2480,2480,2480,2480,0
20231122,101500,36503655,2480,2485,2485,2480,129
20231122,101400,36183315,2485,2485,2485,2485,2
20231122,101300,36178345,2480,2480,2480,2480,35
20231122,101200,36091545,2485,2485,2485,2485,0
20231122,101100,36091545,2485,2485,2485,2485,13
20231122,101000,36059240,2485,2485,2485,2485,604
20231122,100900,34558300,2485,2485,2485,2485,0
20231122,100800,34558300,2485,2485,2485,2485,13
20231122,100700,34525995,2485,2495,2495,2485,3991
20231122,100600,24602360,2495,2495,2495,2495,0
20231122,100500,24602360,2495,2495,2495,2495,13
20231122,100400,24569925,2495,2495,2495,2495,14
20231122,100300,24534995,2485,2485,2485,2485,0
20231122,100200,24534995,2485,2485,2485,2485,0
20231122,100100,24534995,2485,2485,2485,2485,181
20231122,100000,24085210,2495,2495,2495,2495,67
20231122,095900,23918045,2495,2495,2495,2495,13
20231122,095800,23885610,2495,2495,2495,2495,0
20231122,095700,23885610,2495,2495,2495,2495,0
20231122,095600,23885610,2495,2495,2495,2495,13
20231122,095500,23853175,2495,2495,2495,2495,0
20231122,095400,23853175,2495,2495,2495,2495,12
20231122,095300,23823235,2495,2495,2495,2495,13
20231122,095200,23790800,2495,2495,2495,2495,2
20231122,095100,23785810,2490,2490,2490,2490,41
20231122,095000,23683720,2490,2490,2490,2490,0
20231122,094900,23683720,2490,2490,2490,2490,0
20231122,094800,23683720,2490,2490,2490,2490,0
20231122,094700,23683720,2490,2495,2495,2490,233
20231122,094600,23103485,2495,2495,2495,2495,0
20231122,094500,23103485,2495,2495,2495,2495,0
20231122,094400,23103485,2495,2495,2495,2495,13
20231122,094300,23071050,2495,2495,2495,2495,480
20231122,094200,21873450,2495,2495,2495,2495,0
20231122,094100,21873450,2495,2495,2495,2495,0
20231122,094000,21873450,2495,2495,2495,2495,80
20231122,093900,21673850,2495,2495,2495,2495,0
20231122,093800,21673850,2495,2495,2495,2495,53
20231122,093700,21541615,2495,2495,2495,2495,3064
20231122,093600,13896935,2495,2495,2495,2495,0
20231122,093500,13896935,2495,2495,2495,2495,0
20231122,093400,13896935,2495,2495,2495,2495,400
20231122,093300,12898935,2500,2500,2500,2500,0
20231122,093200,12898935,2500,2500,2500,2500,13
20231122,093100,12866435,2500,2500,2500,2500,2
20231122,093000,12861435,2500,2500,2500,2500,1
20231122,092900,12858935,2490,2490,2490,2490,802
20231122,092800,10861955,2490,2490,2490,2490,2
20231122,092700,10856975,2505,2505,2505,2505,120
20231122,092600,10556375,2505,2505,2505,2505,13
20231122,092500,10523810,2505,2505,2505,2505,0
20231122,092400,10523810,2505,2505,2505,2505,9
20231122,092300,10501265,2505,2505,2505,2505,13
20231122,092200,10468700,2505,2505,2505,2505,0
20231122,092100,10468700,2505,2505,2505,2505,20
20231122,092000,10418600,2505,2505,2505,2505,82
20231122,091900,10213190,2505,2495,2505,2495,221
20231122,091800,9660035,2495,2490,2495,2490,14
20231122,091700,9625110,2490,2490,2490,2490,845
20231122,091600,7521060,2490,2490,2490,2490,0
20231122,091500,7521060,2490,2490,2490,2490,19
20231122,091400,7473750,2485,2490,2490,2485,15
20231122,091300,7436410,2490,2490,2490,2490,21
20231122,091200,7384120,2490,2490,2490,2490,302
20231122,091100,6632140,2480,2480,2480,2480,0
20231122,091000,6632140,2480,2480,2485,2480,734
20231122,090900,4811340,2480,2480,2480,2480,1
20231122,090800,4808860,2480,2480,2480,2480,100
20231122,090700,4560860,2480,2480,2480,2480,0
20231122,090600,4560860,2480,2480,2480,2480,0
20231122,090500,4560860,2480,2480,2480,2480,0
20231122,090400,4560860,2480,2480,2480,2480,0
20231122,090300,4560860,2480,2485,2500,2480,1014
20231122,090200,2042670,2485,2485,2485,2485,313
20231122,090100,1264865,2485,2485,2485,2485,200
20231122,090000,767865,2485,2485,2485,2485,309