KissMeData/080420/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,195000,33032115,2500,2500,2500,2500,542
20231129,194900,33032115,2500,2500,2500,2500,0
20231129,194800,33032115,2500,2500,2500,2500,0
20231129,194700,33032115,2500,2500,2500,2500,0
20231129,194600,33032115,2500,2500,2500,2500,0
20231129,194500,33032115,2500,2500,2500,2500,0
20231129,194400,33032115,2500,2500,2500,2500,0
20231129,194300,33032115,2500,2500,2500,2500,0
20231129,194200,33032115,2500,2500,2500,2500,0
20231129,194100,33032115,2500,2500,2500,2500,0
20231129,194000,33032115,2500,2500,2500,2500,0
20231129,193900,33032115,2500,2500,2500,2500,0
20231129,193800,33032115,2500,2500,2500,2500,0
20231129,193700,33032115,2500,2500,2500,2500,0
20231129,193600,33032115,2500,2500,2500,2500,0
20231129,193500,33032115,2500,2500,2500,2500,0
20231129,193400,33032115,2500,2500,2500,2500,0
20231129,193300,33032115,2500,2500,2500,2500,0
20231129,193200,33032115,2500,2500,2500,2500,0
20231129,193100,33032115,2500,2500,2500,2500,0
20231129,193000,33032115,2500,2500,2500,2500,0
20231129,192900,33032115,2500,2500,2500,2500,0
20231129,192800,33032115,2500,2500,2500,2500,0
20231129,192700,33032115,2500,2500,2500,2500,0
20231129,192600,33032115,2500,2500,2500,2500,0
20231129,192500,33032115,2500,2500,2500,2500,0
20231129,192400,33032115,2500,2500,2500,2500,0
20231129,192300,33032115,2500,2500,2500,2500,0
20231129,192200,33032115,2500,2500,2500,2500,0
20231129,192100,33032115,2500,2500,2500,2500,0
20231129,192000,33032115,2500,2500,2500,2500,542
20231129,191900,33032115,2500,2500,2500,2500,0
20231129,191800,33032115,2500,2500,2500,2500,0
20231129,191700,33032115,2500,2500,2500,2500,0
20231129,191600,33032115,2500,2500,2500,2500,0
20231129,191500,33032115,2500,2500,2500,2500,0
20231129,191400,33032115,2500,2500,2500,2500,0
20231129,191300,33032115,2500,2500,2500,2500,0
20231129,191200,33032115,2500,2500,2500,2500,0
20231129,191100,33032115,2500,2500,2500,2500,0
20231129,191000,33032115,2500,2500,2500,2500,0
20231129,190900,33032115,2500,2500,2500,2500,0
20231129,190800,33032115,2500,2500,2500,2500,0
20231129,190700,33032115,2500,2500,2500,2500,0
20231129,190600,33032115,2500,2500,2500,2500,0
20231129,190500,33032115,2500,2500,2500,2500,0
20231129,190400,33032115,2500,2500,2500,2500,0
20231129,190300,33032115,2500,2500,2500,2500,0
20231129,190200,33032115,2500,2500,2500,2500,0
20231129,190100,33032115,2500,2500,2500,2500,0
20231129,190000,33032115,2500,2500,2500,2500,0
20231129,185900,33032115,2500,2500,2500,2500,0
20231129,185800,33032115,2500,2500,2500,2500,0
20231129,185700,33032115,2500,2500,2500,2500,0
20231129,185600,33032115,2500,2500,2500,2500,0
20231129,185500,33032115,2500,2500,2500,2500,0
20231129,185400,33032115,2500,2500,2500,2500,0
20231129,185300,33032115,2500,2500,2500,2500,0
20231129,185200,33032115,2500,2500,2500,2500,0
20231129,185100,33032115,2500,2500,2500,2500,0
20231129,185000,33032115,2500,2500,2500,2500,542
20231129,184900,33032115,2500,2500,2500,2500,0
20231129,184800,33032115,2500,2500,2500,2500,0
20231129,184700,33032115,2500,2500,2500,2500,0
20231129,184600,33032115,2500,2500,2500,2500,0
20231129,184500,33032115,2500,2500,2500,2500,0
20231129,184400,33032115,2500,2500,2500,2500,0
20231129,184300,33032115,2500,2500,2500,2500,0
20231129,184200,33032115,2500,2500,2500,2500,0
20231129,184100,33032115,2500,2500,2500,2500,0
20231129,184000,33032115,2500,2500,2500,2500,0
20231129,183900,33032115,2500,2500,2500,2500,0
20231129,183800,33032115,2500,2500,2500,2500,0
20231129,183700,33032115,2500,2500,2500,2500,0
20231129,183600,33032115,2500,2500,2500,2500,0
20231129,183500,33032115,2500,2500,2500,2500,0
20231129,183400,33032115,2500,2500,2500,2500,0
20231129,183300,33032115,2500,2500,2500,2500,0
20231129,183200,33032115,2500,2500,2500,2500,0
20231129,183100,33032115,2500,2500,2500,2500,0
20231129,183000,33032115,2500,2500,2500,2500,0
20231129,182900,33032115,2500,2500,2500,2500,0
20231129,182800,33032115,2500,2500,2500,2500,0
20231129,182700,33032115,2500,2500,2500,2500,0
20231129,182600,33032115,2500,2500,2500,2500,0
20231129,182500,33032115,2500,2500,2500,2500,0
20231129,182400,33032115,2500,2500,2500,2500,0
20231129,182300,33032115,2500,2500,2500,2500,0
20231129,182200,33032115,2500,2500,2500,2500,0
20231129,182100,33032115,2500,2500,2500,2500,0
20231129,182000,33032115,2500,2500,2500,2500,542
20231129,181900,33032115,2500,2500,2500,2500,0
20231129,181800,33032115,2500,2500,2500,2500,0
20231129,181700,33032115,2500,2500,2500,2500,0
20231129,181600,33032115,2500,2500,2500,2500,0
20231129,181500,33032115,2500,2500,2500,2500,0
20231129,181400,33032115,2500,2500,2500,2500,0
20231129,181300,33032115,2500,2500,2500,2500,0
20231129,181200,33032115,2500,2500,2500,2500,0
20231129,181100,33032115,2500,2500,2500,2500,0
20231129,181000,33032115,2500,2500,2500,2500,0
20231129,180900,33032115,2500,2500,2500,2500,0
20231129,180800,33032115,2500,2500,2500,2500,0
20231129,180700,33032115,2500,2500,2500,2500,0
20231129,180600,33032115,2500,2500,2500,2500,0
20231129,180500,33032115,2500,2500,2500,2500,0
20231129,180400,33032115,2500,2500,2500,2500,0
20231129,180300,33032115,2500,2500,2500,2500,0
20231129,180200,33032115,2500,2500,2500,2500,0
20231129,180100,33032115,2500,2500,2500,2500,0
20231129,180000,33032115,2500,2500,2500,2500,0
20231129,175900,33032115,2500,2500,2500,2500,0
20231129,175800,33032115,2500,2500,2500,2500,0
20231129,175700,33032115,2500,2500,2500,2500,0
20231129,175600,33032115,2500,2500,2500,2500,0
20231129,175500,33032115,2500,2500,2500,2500,0
20231129,175400,33032115,2500,2500,2500,2500,0
20231129,175300,33032115,2500,2500,2500,2500,0
20231129,175200,33032115,2500,2500,2500,2500,0
20231129,175100,33032115,2500,2500,2500,2500,0
20231129,175000,33032115,2500,2500,2500,2500,542
20231129,174900,33032115,2500,2500,2500,2500,0
20231129,174800,33032115,2500,2500,2500,2500,0
20231129,174700,33032115,2500,2500,2500,2500,0
20231129,174600,33032115,2500,2500,2500,2500,0
20231129,174500,33032115,2500,2500,2500,2500,0
20231129,174400,33032115,2500,2500,2500,2500,0
20231129,174300,33032115,2500,2500,2500,2500,0
20231129,174200,33032115,2500,2500,2500,2500,0
20231129,174100,33032115,2500,2500,2500,2500,0
20231129,174000,33032115,2500,2500,2500,2500,0
20231129,173900,33032115,2500,2500,2500,2500,0
20231129,173800,33032115,2500,2500,2500,2500,0
20231129,173700,33032115,2500,2500,2500,2500,0
20231129,173600,33032115,2500,2500,2500,2500,0
20231129,173500,33032115,2500,2500,2500,2500,0
20231129,173400,33032115,2500,2500,2500,2500,0
20231129,173300,33032115,2500,2500,2500,2500,0
20231129,173200,33032115,2500,2500,2500,2500,0
20231129,173100,33032115,2500,2500,2500,2500,0
20231129,173000,33032115,2500,2500,2500,2500,0
20231129,172900,33032115,2500,2500,2500,2500,0
20231129,172800,33032115,2500,2500,2500,2500,0
20231129,172700,33032115,2500,2500,2500,2500,0
20231129,172600,33032115,2500,2500,2500,2500,0
20231129,172500,33032115,2500,2500,2500,2500,0
20231129,172400,33032115,2500,2500,2500,2500,0
20231129,172300,33032115,2500,2500,2500,2500,0
20231129,172200,33032115,2500,2500,2500,2500,0
20231129,172100,33032115,2500,2500,2500,2500,0
20231129,172000,33032115,2500,2500,2500,2500,542
20231129,171900,33032115,2500,2500,2500,2500,0
20231129,171800,33032115,2500,2500,2500,2500,0
20231129,171700,33032115,2500,2500,2500,2500,0
20231129,171600,33032115,2500,2500,2500,2500,0
20231129,171500,33032115,2500,2500,2500,2500,0
20231129,171400,33032115,2500,2500,2500,2500,0
20231129,171300,33032115,2500,2500,2500,2500,0
20231129,171200,33032115,2500,2500,2500,2500,0
20231129,171100,33032115,2500,2500,2500,2500,0
20231129,171000,33032115,2500,2500,2500,2500,0
20231129,170900,33032115,2500,2500,2500,2500,0
20231129,170800,33032115,2500,2500,2500,2500,0
20231129,170700,33032115,2500,2500,2500,2500,0
20231129,170600,33032115,2500,2500,2500,2500,0
20231129,170500,33032115,2500,2500,2500,2500,0
20231129,170400,33032115,2500,2500,2500,2500,0
20231129,170300,33032115,2500,2500,2500,2500,0
20231129,170200,33032115,2500,2500,2500,2500,0
20231129,170100,33032115,2500,2500,2500,2500,0
20231129,170000,33032115,2500,2500,2500,2500,0
20231129,165900,33032115,2500,2500,2500,2500,0
20231129,165800,33032115,2500,2500,2500,2500,0
20231129,165700,33032115,2500,2500,2500,2500,0
20231129,165600,33032115,2500,2500,2500,2500,0
20231129,165500,33032115,2500,2500,2500,2500,0
20231129,165400,33032115,2500,2500,2500,2500,0
20231129,165300,33032115,2500,2500,2500,2500,0
20231129,165200,33032115,2500,2500,2500,2500,0
20231129,165100,33032115,2500,2500,2500,2500,0
20231129,165000,33032115,2500,2500,2500,2500,542
20231129,164900,33032115,2500,2500,2500,2500,0
20231129,164800,33032115,2500,2500,2500,2500,0
20231129,164700,33032115,2500,2500,2500,2500,0
20231129,164600,33032115,2500,2500,2500,2500,0
20231129,164500,33032115,2500,2500,2500,2500,0
20231129,164400,33032115,2500,2500,2500,2500,0
20231129,164300,33032115,2500,2500,2500,2500,0
20231129,164200,33032115,2500,2500,2500,2500,0
20231129,164100,33032115,2500,2500,2500,2500,0
20231129,164000,33032115,2500,2500,2500,2500,0
20231129,163900,33032115,2500,2500,2500,2500,0
20231129,163800,33032115,2500,2500,2500,2500,0
20231129,163700,33032115,2500,2500,2500,2500,0
20231129,163600,33032115,2500,2500,2500,2500,0
20231129,163500,33032115,2500,2500,2500,2500,0
20231129,163400,33032115,2500,2500,2500,2500,0
20231129,163300,33032115,2500,2500,2500,2500,0
20231129,163200,33032115,2500,2500,2500,2500,0
20231129,163100,33032115,2500,2500,2500,2500,0
20231129,163000,33032115,2500,2500,2500,2500,0
20231129,162900,33032115,2500,2500,2500,2500,0
20231129,162800,33032115,2500,2500,2500,2500,0
20231129,162700,33032115,2500,2500,2500,2500,0
20231129,162600,33032115,2500,2500,2500,2500,0
20231129,162500,33032115,2500,2500,2500,2500,0
20231129,162400,33032115,2500,2500,2500,2500,0
20231129,162300,33032115,2500,2500,2500,2500,0
20231129,162200,33032115,2500,2500,2500,2500,0
20231129,162100,33032115,2500,2500,2500,2500,0
20231129,162000,33032115,2500,2500,2500,2500,542
20231129,161900,33032115,2500,2500,2500,2500,0
20231129,161800,33032115,2500,2500,2500,2500,0
20231129,161700,33032115,2500,2500,2500,2500,0
20231129,161600,33032115,2500,2500,2500,2500,0
20231129,161500,33032115,2500,2500,2500,2500,0
20231129,161400,33032115,2500,2500,2500,2500,0
20231129,161300,33032115,2500,2500,2500,2500,0
20231129,161200,33032115,2500,2500,2500,2500,0
20231129,161100,33032115,2500,2500,2500,2500,0
20231129,161000,33032115,2500,2500,2500,2500,0
20231129,160900,33032115,2500,2500,2500,2500,0
20231129,160800,33032115,2500,2500,2500,2500,0
20231129,160700,33032115,2500,2500,2500,2500,0
20231129,160600,33032115,2500,2500,2500,2500,0
20231129,160500,33032115,2500,2500,2500,2500,0
20231129,160400,33032115,2500,2500,2500,2500,0
20231129,160300,33032115,2500,2500,2500,2500,0
20231129,160200,33032115,2500,2500,2500,2500,0
20231129,160100,33032115,2500,2500,2500,2500,0
20231129,160000,33032115,2500,2500,2500,2500,0
20231129,155900,33032115,2500,2500,2500,2500,0
20231129,155800,33032115,2500,2500,2500,2500,0
20231129,155700,33032115,2500,2500,2500,2500,0
20231129,155600,33032115,2500,2500,2500,2500,0
20231129,155500,33032115,2500,2500,2500,2500,0
20231129,155400,33032115,2500,2500,2500,2500,0
20231129,155300,33032115,2500,2500,2500,2500,0
20231129,155200,33032115,2500,2500,2500,2500,0
20231129,155100,33032115,2500,2500,2500,2500,0
20231129,155000,33032115,2500,2500,2500,2500,542
20231129,154900,33032115,2500,2500,2500,2500,0
20231129,154800,33032115,2500,2500,2500,2500,0
20231129,154700,33032115,2500,2500,2500,2500,0
20231129,154600,33032115,2500,2500,2500,2500,0
20231129,154500,33032115,2500,2500,2500,2500,0
20231129,154400,33032115,2500,2500,2500,2500,0
20231129,154300,33032115,2500,2500,2500,2500,0
20231129,154200,33032115,2500,2500,2500,2500,0
20231129,154100,33032115,2500,2500,2500,2500,0
20231129,154000,33032115,2500,2500,2500,2500,0
20231129,153900,33032115,2500,2500,2500,2500,0
20231129,153800,33032115,2500,2500,2500,2500,0
20231129,153700,33032115,2500,2500,2500,2500,0
20231129,153600,33032115,2500,2500,2500,2500,0
20231129,153500,33032115,2500,2500,2500,2500,0
20231129,153400,33032115,2500,2500,2500,2500,0
20231129,153300,33032115,2500,2500,2500,2500,0
20231129,153200,33032115,2500,2500,2500,2500,0
20231129,153100,33032115,2500,2500,2500,2500,0
20231129,153000,33032115,2500,2500,2500,2500,542
20231129,152900,31677115,2520,2520,2520,2520,0
20231129,152800,31677115,2520,2520,2520,2520,0
20231129,152700,31677115,2520,2520,2520,2520,0
20231129,152600,31677115,2520,2520,2520,2520,0
20231129,152500,31677115,2520,2520,2520,2520,0
20231129,152400,31677115,2520,2520,2520,2520,0
20231129,152300,31677115,2520,2520,2520,2520,0
20231129,152200,31677115,2520,2520,2520,2520,0
20231129,152100,31677115,2520,2520,2520,2520,0
20231129,152000,31677115,2520,2520,2520,2520,0
20231129,151900,31677115,2520,2520,2520,2520,0
20231129,151800,31677115,2520,2520,2520,2520,0
20231129,151700,31677115,2520,2520,2520,2520,0
20231129,151600,31677115,2520,2520,2520,2520,1
20231129,151500,31674595,2520,2520,2520,2520,0
20231129,151400,31674595,2520,2520,2520,2520,0
20231129,151300,31674595,2520,2520,2520,2520,0
20231129,151200,31674595,2520,2520,2520,2520,0
20231129,151100,31674595,2520,2520,2520,2520,0
20231129,151000,31674595,2520,2520,2520,2520,0
20231129,150900,31674595,2520,2520,2520,2520,0
20231129,150800,31674595,2520,2520,2520,2520,2
20231129,150700,31669555,2520,2520,2520,2520,0
20231129,150600,31669555,2520,2505,2520,2500,1001
20231129,150500,29166995,2520,2520,2520,2520,0
20231129,150400,29166995,2520,2520,2520,2520,0
20231129,150300,29166995,2520,2505,2520,2500,1514
20231129,150200,25374940,2505,2505,2505,2505,0
20231129,150100,25374940,2505,2505,2505,2505,0
20231129,150000,25374940,2505,2505,2505,2505,0
20231129,145900,25374940,2505,2505,2505,2505,0
20231129,145800,25374940,2505,2505,2505,2505,0
20231129,145700,25374940,2505,2505,2505,2505,0
20231129,145600,25374940,2505,2505,2505,2505,0
20231129,145500,25374940,2505,2510,2510,2505,171
20231129,145400,24946280,2520,2520,2520,2520,0
20231129,145300,24946280,2520,2510,2520,2510,72
20231129,145200,24765550,2510,2510,2510,2510,0
20231129,145100,24765550,2510,2510,2510,2510,0
20231129,145000,24765550,2510,2510,2510,2510,0
20231129,144900,24765550,2510,2510,2510,2510,0
20231129,144800,24765550,2510,2510,2510,2510,0
20231129,144700,24765550,2510,2510,2510,2510,1
20231129,144600,24763040,2520,2520,2520,2520,0
20231129,144500,24763040,2520,2520,2520,2520,0
20231129,144400,24763040,2520,2520,2520,2520,0
20231129,144300,24763040,2520,2520,2520,2520,0
20231129,144200,24763040,2520,2520,2520,2520,0
20231129,144100,24763040,2520,2520,2520,2520,0
20231129,144000,24763040,2520,2520,2520,2520,0
20231129,143900,24763040,2520,2520,2520,2520,1
20231129,143800,24760520,2520,2520,2520,2520,0
20231129,143700,24760520,2520,2520,2520,2520,0
20231129,143600,24760520,2520,2520,2520,2520,0
20231129,143500,24760520,2520,2520,2520,2520,0
20231129,143400,24760520,2520,2520,2520,2520,0
20231129,143300,24760520,2520,2520,2520,2520,0
20231129,143200,24760520,2520,2520,2520,2520,0
20231129,143100,24760520,2520,2520,2520,2520,50
20231129,143000,24634520,2515,2515,2515,2510,2349
20231129,142900,18732055,2515,2515,2515,2515,0
20231129,142800,18732055,2515,2515,2515,2515,0
20231129,142700,18732055,2515,2515,2515,2515,0
20231129,142600,18732055,2515,2515,2515,2515,350
20231129,142500,17851805,2520,2520,2520,2520,0
20231129,142400,17851805,2520,2520,2520,2520,0
20231129,142300,17851805,2520,2520,2520,2520,0
20231129,142200,17851805,2520,2520,2520,2520,0
20231129,142100,17851805,2520,2520,2520,2520,0
20231129,142000,17851805,2520,2520,2520,2520,0
20231129,141900,17851805,2520,2520,2520,2520,0
20231129,141800,17851805,2520,2520,2520,2520,0
20231129,141700,17851805,2520,2520,2520,2520,0
20231129,141600,17851805,2520,2520,2520,2520,0
20231129,141500,17851805,2520,2520,2520,2520,0
20231129,141400,17851805,2520,2520,2520,2520,500
20231129,141300,16591805,2525,2525,2525,2525,0
20231129,141200,16591805,2525,2525,2525,2525,0
20231129,141100,16591805,2525,2525,2525,2525,0
20231129,141000,16591805,2525,2525,2525,2525,0
20231129,140900,16591805,2525,2525,2525,2525,0
20231129,140800,16591805,2525,2525,2525,2525,0
20231129,140700,16591805,2525,2525,2525,2525,0
20231129,140600,16591805,2525,2525,2525,2525,0
20231129,140500,16591805,2525,2525,2525,2525,0
20231129,140400,16591805,2525,2525,2525,2525,0
20231129,140300,16591805,2525,2525,2525,2525,0
20231129,140200,16591805,2525,2525,2525,2525,0
20231129,140100,16591805,2525,2525,2525,2525,0
20231129,140000,16591805,2525,2525,2525,2525,1
20231129,135900,16589280,2515,2515,2515,2515,0
20231129,135800,16589280,2515,2515,2515,2515,0
20231129,135700,16589280,2515,2515,2515,2515,0
20231129,135600,16589280,2515,2515,2515,2515,0
20231129,135500,16589280,2515,2520,2520,2515,167
20231129,135400,16169260,2520,2520,2520,2520,0
20231129,135300,16169260,2520,2520,2520,2520,250
20231129,135200,15539260,2525,2520,2525,2520,11
20231129,135100,15511535,2520,2520,2520,2520,0
20231129,135000,15511535,2520,2520,2520,2520,0
20231129,134900,15511535,2520,2520,2520,2520,1
20231129,134800,15509015,2530,2530,2530,2530,0
20231129,134700,15509015,2530,2530,2530,2530,15
20231129,134600,15471065,2520,2520,2520,2520,2
20231129,134500,15466025,2530,2530,2530,2530,0
20231129,134400,15466025,2530,2530,2530,2530,0
20231129,134300,15466025,2530,2530,2530,2530,0
20231129,134200,15466025,2530,2530,2530,2530,0
20231129,134100,15466025,2530,2530,2530,2530,0
20231129,134000,15466025,2530,2530,2530,2530,0
20231129,133900,15466025,2530,2530,2530,2530,0
20231129,133800,15466025,2530,2530,2530,2530,0
20231129,133700,15466025,2530,2530,2530,2530,0
20231129,133600,15466025,2530,2530,2530,2530,0
20231129,133500,15466025,2530,2530,2530,2530,0
20231129,133400,15466025,2530,2530,2530,2530,0
20231129,133300,15466025,2530,2530,2530,2530,0
20231129,133200,15466025,2530,2530,2530,2530,0
20231129,133100,15466025,2530,2530,2530,2530,0
20231129,133000,15466025,2530,2530,2530,2530,0
20231129,132900,15466025,2530,2530,2530,2530,0
20231129,132800,15466025,2530,2530,2530,2530,0
20231129,132700,15466025,2530,2530,2530,2530,0
20231129,132600,15466025,2530,2530,2530,2530,0
20231129,132500,15466025,2530,2530,2530,2530,0
20231129,132400,15466025,2530,2530,2530,2530,0
20231129,132300,15466025,2530,2530,2530,2530,0
20231129,132200,15466025,2530,2530,2530,2530,0
20231129,132100,15466025,2530,2530,2530,2530,0
20231129,132000,15466025,2530,2530,2530,2530,0
20231129,131900,15466025,2530,2530,2530,2530,0
20231129,131800,15466025,2530,2530,2530,2530,0
20231129,131700,15466025,2530,2530,2530,2530,0
20231129,131600,15466025,2530,2530,2530,2530,0
20231129,131500,15466025,2530,2530,2530,2530,0
20231129,131400,15466025,2530,2530,2530,2530,0
20231129,131300,15466025,2530,2530,2530,2530,0
20231129,131200,15466025,2530,2530,2530,2530,0
20231129,131100,15466025,2530,2530,2530,2530,0
20231129,131000,15466025,2530,2530,2530,2530,0
20231129,130900,15466025,2530,2530,2530,2530,0
20231129,130800,15466025,2530,2530,2530,2530,1
20231129,130700,15463495,2525,2525,2525,2525,0
20231129,130600,15463495,2525,2525,2525,2525,0
20231129,130500,15463495,2525,2525,2525,2525,0
20231129,130400,15463495,2525,2525,2525,2525,0
20231129,130300,15463495,2525,2525,2525,2525,0
20231129,130200,15463495,2525,2525,2525,2525,2
20231129,130100,15458445,2525,2525,2525,2525,3
20231129,130000,15450870,2515,2515,2515,2515,201
20231129,125900,14945355,2530,2530,2530,2530,0
20231129,125800,14945355,2530,2530,2530,2530,0
20231129,125700,14945355,2530,2530,2530,2530,0
20231129,125600,14945355,2530,2530,2530,2530,0
20231129,125500,14945355,2530,2530,2530,2530,0
20231129,125400,14945355,2530,2530,2530,2530,0
20231129,125300,14945355,2530,2530,2530,2530,0
20231129,125200,14945355,2530,2530,2530,2530,0
20231129,125100,14945355,2530,2530,2530,2530,0
20231129,125000,14945355,2530,2530,2530,2530,0
20231129,124900,14945355,2530,2530,2530,2530,0
20231129,124800,14945355,2530,2530,2530,2530,10
20231129,124700,14920055,2515,2525,2525,2515,300
20231129,124600,14165495,2530,2530,2530,2530,0
20231129,124500,14165495,2530,2530,2530,2530,0
20231129,124400,14165495,2530,2530,2530,2530,0
20231129,124300,14165495,2530,2530,2530,2530,0
20231129,124200,14165495,2530,2530,2530,2530,0
20231129,124100,14165495,2530,2530,2530,2530,0
20231129,124000,14165495,2530,2530,2530,2530,0
20231129,123900,14165495,2530,2530,2530,2530,0
20231129,123800,14165495,2530,2530,2530,2530,0
20231129,123700,14165495,2530,2530,2530,2530,0
20231129,123600,14165495,2530,2530,2530,2530,0
20231129,123500,14165495,2530,2530,2530,2530,0
20231129,123400,14165495,2530,2530,2530,2530,0
20231129,123300,14165495,2530,2530,2530,2530,0
20231129,123200,14165495,2530,2530,2530,2530,0
20231129,123100,14165495,2530,2530,2530,2530,0
20231129,123000,14165495,2530,2530,2530,2530,0
20231129,122900,14165495,2530,2530,2530,2530,0
20231129,122800,14165495,2530,2530,2530,2530,0
20231129,122700,14165495,2530,2530,2530,2530,0
20231129,122600,14165495,2530,2530,2530,2530,792
20231129,122500,12161735,2530,2530,2530,2530,5
20231129,122400,12149085,2530,2530,2530,2530,72
20231129,122300,11966925,2530,2530,2530,2530,0
20231129,122200,11966925,2530,2530,2530,2530,0
20231129,122100,11966925,2530,2530,2530,2530,1
20231129,122000,11964395,2530,2530,2530,2530,0
20231129,121900,11964395,2530,2530,2530,2530,0
20231129,121800,11964395,2530,2530,2530,2530,0
20231129,121700,11964395,2530,2530,2530,2530,0
20231129,121600,11964395,2530,2530,2530,2530,0
20231129,121500,11964395,2530,2530,2530,2530,0
20231129,121400,11964395,2530,2530,2530,2530,0
20231129,121300,11964395,2530,2530,2530,2530,0
20231129,121200,11964395,2530,2530,2530,2530,0
20231129,121100,11964395,2530,2530,2530,2530,0
20231129,121000,11964395,2530,2530,2530,2530,1
20231129,120900,11961865,2530,2530,2530,2530,0
20231129,120800,11961865,2530,2530,2530,2530,0
20231129,120700,11961865,2530,2530,2530,2530,0
20231129,120600,11961865,2530,2520,2530,2520,100
20231129,120500,11708880,2530,2515,2530,2515,22
20231129,120400,11653335,2525,2525,2525,2525,0
20231129,120300,11653335,2525,2525,2525,2525,0
20231129,120200,11653335,2525,2525,2525,2525,6
20231129,120100,11638185,2525,2525,2525,2525,0
20231129,120000,11638185,2525,2525,2525,2525,0
20231129,115900,11638185,2525,2525,2525,2525,0
20231129,115800,11638185,2525,2525,2525,2525,0
20231129,115700,11638185,2525,2525,2525,2525,0
20231129,115600,11638185,2525,2525,2525,2525,0
20231129,115500,11638185,2525,2525,2525,2525,0
20231129,115400,11638185,2525,2525,2525,2525,13
20231129,115300,11605360,2510,2510,2510,2510,0
20231129,115200,11605360,2510,2510,2510,2510,0
20231129,115100,11605360,2510,2510,2510,2510,0
20231129,115000,11605360,2510,2510,2510,2510,0
20231129,114900,11605360,2510,2520,2520,2510,840
20231129,114800,9493290,2525,2525,2525,2525,0
20231129,114700,9493290,2525,2525,2525,2525,7
20231129,114600,9475615,2530,2530,2530,2530,0
20231129,114500,9475615,2530,2530,2530,2530,0
20231129,114400,9475615,2530,2530,2530,2530,0
20231129,114300,9475615,2530,2530,2530,2530,0
20231129,114200,9475615,2530,2530,2530,2530,0
20231129,114100,9475615,2530,2530,2530,2530,0
20231129,114000,9475615,2530,2530,2530,2530,0
20231129,113900,9475615,2530,2530,2530,2530,0
20231129,113800,9475615,2530,2530,2530,2530,0
20231129,113700,9475615,2530,2530,2530,2530,0
20231129,113600,9475615,2530,2530,2530,2530,0
20231129,113500,9475615,2530,2530,2530,2530,0
20231129,113400,9475615,2530,2530,2530,2530,0
20231129,113300,9475615,2530,2530,2530,2530,0
20231129,113200,9475615,2530,2530,2530,2530,0
20231129,113100,9475615,2530,2530,2530,2530,0
20231129,113000,9475615,2530,2530,2530,2530,0
20231129,112900,9475615,2530,2530,2530,2530,5
20231129,112800,9462965,2530,2530,2530,2530,0
20231129,112700,9462965,2530,2530,2530,2530,0
20231129,112600,9462965,2530,2530,2530,2530,0
20231129,112500,9462965,2530,2530,2530,2530,0
20231129,112400,9462965,2530,2530,2530,2530,0
20231129,112300,9462965,2530,2530,2530,2530,0
20231129,112200,9462965,2530,2530,2530,2530,0
20231129,112100,9462965,2530,2530,2530,2530,0
20231129,112000,9462965,2530,2530,2530,2530,0
20231129,111900,9462965,2530,2530,2530,2530,0
20231129,111800,9462965,2530,2530,2530,2530,0
20231129,111700,9462965,2530,2530,2530,2530,0
20231129,111600,9462965,2530,2530,2530,2530,0
20231129,111500,9462965,2530,2530,2530,2530,0
20231129,111400,9462965,2530,2530,2530,2530,0
20231129,111300,9462965,2530,2530,2530,2530,0
20231129,111200,9462965,2530,2530,2530,2530,0
20231129,111100,9462965,2530,2530,2530,2530,0
20231129,111000,9462965,2530,2530,2530,2530,0
20231129,110900,9462965,2530,2530,2530,2530,0
20231129,110800,9462965,2530,2530,2530,2530,0
20231129,110700,9462965,2530,2525,2530,2525,4
20231129,110600,9452855,2530,2525,2530,2525,12
20231129,110500,9422525,2525,2525,2525,2525,65
20231129,110400,9258400,2530,2530,2530,2530,0
20231129,110300,9258400,2530,2530,2530,2530,0
20231129,110200,9258400,2530,2525,2530,2525,10
20231129,110100,9233125,2520,2520,2520,2520,0
20231129,110000,9233125,2520,2520,2520,2520,0
20231129,105900,9233125,2520,2520,2520,2520,0
20231129,105800,9233125,2520,2520,2520,2520,0
20231129,105700,9233125,2520,2520,2520,2520,2
20231129,105600,9228085,2515,2515,2515,2515,0
20231129,105500,9228085,2515,2515,2515,2515,0
20231129,105400,9228085,2515,2515,2515,2515,0
20231129,105300,9228085,2515,2515,2515,2515,0
20231129,105200,9228085,2515,2515,2515,2515,0
20231129,105100,9228085,2515,2530,2530,2515,3
20231129,105000,9220510,2530,2530,2530,2530,0
20231129,104900,9220510,2530,2530,2530,2530,0
20231129,104800,9220510,2530,2530,2530,2530,0
20231129,104700,9220510,2530,2530,2530,2530,0
20231129,104600,9220510,2530,2530,2530,2530,0
20231129,104500,9220510,2530,2530,2530,2530,0
20231129,104400,9220510,2530,2530,2530,2530,0
20231129,104300,9220510,2530,2530,2530,2530,0
20231129,104200,9220510,2530,2530,2530,2530,0
20231129,104100,9220510,2530,2530,2530,2530,0
20231129,104000,9220510,2530,2530,2530,2530,0
20231129,103900,9220510,2530,2530,2530,2530,0
20231129,103800,9220510,2530,2530,2530,2530,0
20231129,103700,9220510,2530,2530,2530,2530,0
20231129,103600,9220510,2530,2530,2530,2530,0
20231129,103500,9220510,2530,2530,2530,2530,2
20231129,103400,9215450,2530,2530,2530,2530,0
20231129,103300,9215450,2530,2530,2530,2530,0
20231129,103200,9215450,2530,2530,2530,2530,10
20231129,103100,9190150,2530,2530,2530,2530,0
20231129,103000,9190150,2530,2530,2530,2530,0
20231129,102900,9190150,2530,2530,2530,2530,0
20231129,102800,9190150,2530,2530,2530,2530,0
20231129,102700,9190150,2530,2530,2530,2530,0
20231129,102600,9190150,2530,2530,2530,2530,0
20231129,102500,9190150,2530,2530,2530,2530,0
20231129,102400,9190150,2530,2530,2530,2530,0
20231129,102300,9190150,2530,2530,2530,2530,0
20231129,102200,9190150,2530,2530,2530,2530,0
20231129,102100,9190150,2530,2530,2530,2530,1
20231129,102000,9187620,2530,2530,2530,2530,0
20231129,101900,9187620,2530,2530,2530,2530,0
20231129,101800,9187620,2530,2530,2530,2530,1
20231129,101700,9185090,2530,2530,2530,2530,0
20231129,101600,9185090,2530,2530,2530,2530,0
20231129,101500,9185090,2530,2530,2530,2530,0
20231129,101400,9185090,2530,2530,2530,2530,0
20231129,101300,9185090,2530,2530,2530,2530,0
20231129,101200,9185090,2530,2530,2530,2530,0
20231129,101100,9185090,2530,2530,2530,2530,0
20231129,101000,9185090,2530,2530,2530,2530,0
20231129,100900,9185090,2530,2530,2530,2530,0
20231129,100800,9185090,2530,2530,2530,2530,0
20231129,100700,9185090,2530,2525,2530,2525,100
20231129,100600,8932310,2515,2515,2515,2515,0
20231129,100500,8932310,2515,2515,2515,2515,2
20231129,100400,8927280,2520,2520,2520,2520,0
20231129,100300,8927280,2520,2520,2520,2520,0
20231129,100200,8927280,2520,2520,2520,2520,0
20231129,100100,8927280,2520,2520,2520,2520,0
20231129,100000,8927280,2520,2520,2520,2520,9
20231129,095900,8904600,2520,2520,2520,2520,70
20231129,095800,8728200,2520,2520,2520,2520,0
20231129,095700,8728200,2520,2520,2520,2520,0
20231129,095600,8728200,2520,2520,2520,2520,0
20231129,095500,8728200,2520,2520,2520,2520,0
20231129,095400,8728200,2520,2520,2520,2520,0
20231129,095300,8728200,2520,2520,2520,2520,0
20231129,095200,8728200,2520,2520,2520,2520,11
20231129,095100,8700480,2515,2515,2515,2515,0
20231129,095000,8700480,2515,2515,2515,2515,0
20231129,094900,8700480,2515,2515,2515,2515,0
20231129,094800,8700480,2515,2515,2515,2515,5
20231129,094700,8687905,2510,2515,2515,2510,350
20231129,094600,7809400,2530,2530,2530,2530,0
20231129,094500,7809400,2530,2530,2530,2530,0
20231129,094400,7809400,2530,2530,2530,2530,0
20231129,094300,7809400,2530,2530,2530,2530,0
20231129,094200,7809400,2530,2520,2530,2520,98
20231129,094100,7562430,2520,2520,2520,2520,0
20231129,094000,7562430,2520,2515,2520,2515,29
20231129,093900,7489490,2510,2510,2510,2510,0
20231129,093800,7489490,2510,2510,2510,2510,423
20231129,093700,6427760,2510,2510,2510,2510,0
20231129,093600,6427760,2510,2510,2510,2510,0
20231129,093500,6427760,2510,2510,2510,2510,0
20231129,093400,6427760,2510,2510,2510,2510,0
20231129,093300,6427760,2510,2510,2510,2510,0
20231129,093200,6427760,2510,2510,2510,2510,3
20231129,093100,6420230,2505,2505,2505,2505,0
20231129,093000,6420230,2505,2505,2505,2505,15
20231129,092900,6382655,2505,2505,2510,2505,42
20231129,092800,6277435,2505,2505,2505,2505,31
20231129,092700,6199780,2505,2505,2505,2505,190
20231129,092600,5723830,2505,2505,2505,2505,0
20231129,092500,5723830,2505,2510,2510,2505,579
20231129,092400,4271750,2515,2515,2515,2515,17
20231129,092300,4228995,2520,2515,2520,2515,37
20231129,092200,4135905,2515,2515,2515,2515,161
20231129,092100,3730990,2515,2515,2515,2515,0
20231129,092000,3730990,2515,2515,2515,2515,0
20231129,091900,3730990,2515,2515,2515,2515,0
20231129,091800,3730990,2515,2515,2515,2515,0
20231129,091700,3730990,2515,2515,2540,2515,834
20231129,091600,1633260,2520,2520,2520,2520,1
20231129,091500,1630740,2520,2520,2520,2520,0
20231129,091400,1630740,2520,2520,2520,2520,0
20231129,091300,1630740,2520,2520,2520,2520,100
20231129,091200,1378740,2540,2540,2540,2540,0
20231129,091100,1378740,2540,2540,2540,2540,1
20231129,091000,1376200,2520,2520,2520,2520,0
20231129,090900,1376200,2520,2520,2520,2520,145
20231129,090800,1010800,2545,2545,2545,2545,0
20231129,090700,1010800,2545,2545,2545,2545,0
20231129,090600,1010800,2545,2545,2545,2545,0
20231129,090500,1010800,2545,2545,2545,2545,0
20231129,090400,1010800,2545,2545,2545,2545,0
20231129,090300,1010800,2545,2545,2545,2545,0
20231129,090200,1010800,2545,2535,2545,2530,24
20231129,090100,949890,2525,2540,2540,2525,339
20231129,090000,93900,2530,2540,2540,2530,37