KissMeData/083790/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,195300,157830365,2675,2675,2675,2675,6311
20231124,195200,157830365,2675,2675,2675,2675,0
20231124,195100,157830365,2675,2675,2675,2675,0
20231124,195000,157830365,2675,2675,2675,2675,0
20231124,194900,157830365,2675,2675,2675,2675,0
20231124,194800,157830365,2675,2675,2675,2675,0
20231124,194700,157830365,2675,2675,2675,2675,0
20231124,194600,157830365,2675,2675,2675,2675,0
20231124,194500,157830365,2675,2675,2675,2675,0
20231124,194400,157830365,2675,2675,2675,2675,0
20231124,194300,157830365,2675,2675,2675,2675,0
20231124,194200,157830365,2675,2675,2675,2675,0
20231124,194100,157830365,2675,2675,2675,2675,0
20231124,194000,157830365,2675,2675,2675,2675,0
20231124,193900,157830365,2675,2675,2675,2675,0
20231124,193800,157830365,2675,2675,2675,2675,0
20231124,193700,157830365,2675,2675,2675,2675,0
20231124,193600,157830365,2675,2675,2675,2675,0
20231124,193500,157830365,2675,2675,2675,2675,0
20231124,193400,157830365,2675,2675,2675,2675,0
20231124,193300,157830365,2675,2675,2675,2675,0
20231124,193200,157830365,2675,2675,2675,2675,0
20231124,193100,157830365,2675,2675,2675,2675,0
20231124,193000,157830365,2675,2675,2675,2675,0
20231124,192900,157830365,2675,2675,2675,2675,0
20231124,192800,157830365,2675,2675,2675,2675,0
20231124,192700,157830365,2675,2675,2675,2675,0
20231124,192600,157830365,2675,2675,2675,2675,0
20231124,192500,157830365,2675,2675,2675,2675,0
20231124,192400,157830365,2675,2675,2675,2675,0
20231124,192300,157830365,2675,2675,2675,2675,6311
20231124,192200,157830365,2675,2675,2675,2675,0
20231124,192100,157830365,2675,2675,2675,2675,0
20231124,192000,157830365,2675,2675,2675,2675,0
20231124,191900,157830365,2675,2675,2675,2675,0
20231124,191800,157830365,2675,2675,2675,2675,0
20231124,191700,157830365,2675,2675,2675,2675,0
20231124,191600,157830365,2675,2675,2675,2675,0
20231124,191500,157830365,2675,2675,2675,2675,0
20231124,191400,157830365,2675,2675,2675,2675,0
20231124,191300,157830365,2675,2675,2675,2675,0
20231124,191200,157830365,2675,2675,2675,2675,0
20231124,191100,157830365,2675,2675,2675,2675,0
20231124,191000,157830365,2675,2675,2675,2675,0
20231124,190900,157830365,2675,2675,2675,2675,0
20231124,190800,157830365,2675,2675,2675,2675,0
20231124,190700,157830365,2675,2675,2675,2675,0
20231124,190600,157830365,2675,2675,2675,2675,0
20231124,190500,157830365,2675,2675,2675,2675,0
20231124,190400,157830365,2675,2675,2675,2675,0
20231124,190300,157830365,2675,2675,2675,2675,0
20231124,190200,157830365,2675,2675,2675,2675,0
20231124,190100,157830365,2675,2675,2675,2675,0
20231124,190000,157830365,2675,2675,2675,2675,0
20231124,185900,157830365,2675,2675,2675,2675,0
20231124,185800,157830365,2675,2675,2675,2675,0
20231124,185700,157830365,2675,2675,2675,2675,0
20231124,185600,157830365,2675,2675,2675,2675,0
20231124,185500,157830365,2675,2675,2675,2675,0
20231124,185400,157830365,2675,2675,2675,2675,0
20231124,185300,157830365,2675,2675,2675,2675,6311
20231124,185200,157830365,2675,2675,2675,2675,0
20231124,185100,157830365,2675,2675,2675,2675,0
20231124,185000,157830365,2675,2675,2675,2675,0
20231124,184900,157830365,2675,2675,2675,2675,0
20231124,184800,157830365,2675,2675,2675,2675,0
20231124,184700,157830365,2675,2675,2675,2675,0
20231124,184600,157830365,2675,2675,2675,2675,0
20231124,184500,157830365,2675,2675,2675,2675,0
20231124,184400,157830365,2675,2675,2675,2675,0
20231124,184300,157830365,2675,2675,2675,2675,0
20231124,184200,157830365,2675,2675,2675,2675,0
20231124,184100,157830365,2675,2675,2675,2675,0
20231124,184000,157830365,2675,2675,2675,2675,0
20231124,183900,157830365,2675,2675,2675,2675,0
20231124,183800,157830365,2675,2675,2675,2675,0
20231124,183700,157830365,2675,2675,2675,2675,0
20231124,183600,157830365,2675,2675,2675,2675,0
20231124,183500,157830365,2675,2675,2675,2675,0
20231124,183400,157830365,2675,2675,2675,2675,0
20231124,183300,157830365,2675,2675,2675,2675,0
20231124,183200,157830365,2675,2675,2675,2675,0
20231124,183100,157830365,2675,2675,2675,2675,0
20231124,183000,157830365,2675,2675,2675,2675,0
20231124,182900,157830365,2675,2675,2675,2675,0
20231124,182800,157830365,2675,2675,2675,2675,0
20231124,182700,157830365,2675,2675,2675,2675,0
20231124,182600,157830365,2675,2675,2675,2675,0
20231124,182500,157830365,2675,2675,2675,2675,0
20231124,182400,157830365,2675,2675,2675,2675,0
20231124,182300,157830365,2675,2675,2675,2675,6311
20231124,182200,157830365,2675,2675,2675,2675,0
20231124,182100,157830365,2675,2675,2675,2675,0
20231124,182000,157830365,2675,2675,2675,2675,0
20231124,181900,157830365,2675,2675,2675,2675,0
20231124,181800,157830365,2675,2675,2675,2675,0
20231124,181700,157830365,2675,2675,2675,2675,0
20231124,181600,157830365,2675,2675,2675,2675,0
20231124,181500,157830365,2675,2675,2675,2675,0
20231124,181400,157830365,2675,2675,2675,2675,0
20231124,181300,157830365,2675,2675,2675,2675,0
20231124,181200,157830365,2675,2675,2675,2675,0
20231124,181100,157830365,2675,2675,2675,2675,0
20231124,181000,157830365,2675,2675,2675,2675,0
20231124,180900,157830365,2675,2675,2675,2675,0
20231124,180800,157830365,2675,2675,2675,2675,0
20231124,180700,157830365,2675,2675,2675,2675,0
20231124,180600,157830365,2675,2675,2675,2675,0
20231124,180500,157830365,2675,2675,2675,2675,0
20231124,180400,157830365,2675,2675,2675,2675,0
20231124,180300,157830365,2675,2675,2675,2675,0
20231124,180200,157830365,2675,2675,2675,2675,0
20231124,180100,157830365,2675,2675,2675,2675,0
20231124,180000,157830365,2675,2675,2675,2675,0
20231124,175900,157830365,2675,2675,2675,2675,0
20231124,175800,157830365,2675,2675,2675,2675,0
20231124,175700,157830365,2675,2675,2675,2675,0
20231124,175600,157830365,2675,2675,2675,2675,0
20231124,175500,157830365,2675,2675,2675,2675,0
20231124,175400,157830365,2675,2675,2675,2675,0
20231124,175300,157830365,2675,2675,2675,2675,6311
20231124,175200,157830365,2675,2675,2675,2675,0
20231124,175100,157830365,2675,2675,2675,2675,0
20231124,175000,157830365,2675,2675,2675,2675,0
20231124,174900,157830365,2675,2675,2675,2675,0
20231124,174800,157830365,2675,2675,2675,2675,0
20231124,174700,157830365,2675,2675,2675,2675,0
20231124,174600,157830365,2675,2675,2675,2675,0
20231124,174500,157830365,2675,2675,2675,2675,0
20231124,174400,157830365,2675,2675,2675,2675,0
20231124,174300,157830365,2675,2675,2675,2675,0
20231124,174200,157830365,2675,2675,2675,2675,0
20231124,174100,157830365,2675,2675,2675,2675,0
20231124,174000,157830365,2675,2675,2675,2675,0
20231124,173900,157830365,2675,2675,2675,2675,0
20231124,173800,157830365,2675,2675,2675,2675,0
20231124,173700,157830365,2675,2675,2675,2675,0
20231124,173600,157830365,2675,2675,2675,2675,0
20231124,173500,157830365,2675,2675,2675,2675,0
20231124,173400,157830365,2675,2675,2675,2675,0
20231124,173300,157830365,2675,2675,2675,2675,0
20231124,173200,157830365,2675,2675,2675,2675,0
20231124,173100,157830365,2675,2675,2675,2675,0
20231124,173000,157830365,2675,2675,2675,2675,0
20231124,172900,157830365,2675,2675,2675,2675,0
20231124,172800,157830365,2675,2675,2675,2675,0
20231124,172700,157830365,2675,2675,2675,2675,0
20231124,172600,157830365,2675,2675,2675,2675,0
20231124,172500,157830365,2675,2675,2675,2675,0
20231124,172400,157830365,2675,2675,2675,2675,0
20231124,172300,157830365,2675,2675,2675,2675,6311
20231124,172200,157830365,2675,2675,2675,2675,0
20231124,172100,157830365,2675,2675,2675,2675,0
20231124,172000,157830365,2675,2675,2675,2675,0
20231124,171900,157830365,2675,2675,2675,2675,0
20231124,171800,157830365,2675,2675,2675,2675,0
20231124,171700,157830365,2675,2675,2675,2675,0
20231124,171600,157830365,2675,2675,2675,2675,0
20231124,171500,157830365,2675,2675,2675,2675,0
20231124,171400,157830365,2675,2675,2675,2675,0
20231124,171300,157830365,2675,2675,2675,2675,0
20231124,171200,157830365,2675,2675,2675,2675,0
20231124,171100,157830365,2675,2675,2675,2675,0
20231124,171000,157830365,2675,2675,2675,2675,0
20231124,170900,157830365,2675,2675,2675,2675,0
20231124,170800,157830365,2675,2675,2675,2675,0
20231124,170700,157830365,2675,2675,2675,2675,0
20231124,170600,157830365,2675,2675,2675,2675,0
20231124,170500,157830365,2675,2675,2675,2675,0
20231124,170400,157830365,2675,2675,2675,2675,0
20231124,170300,157830365,2675,2675,2675,2675,0
20231124,170200,157830365,2675,2675,2675,2675,0
20231124,170100,157830365,2675,2675,2675,2675,0
20231124,170000,157830365,2675,2675,2675,2675,0
20231124,165900,157830365,2675,2675,2675,2675,0
20231124,165800,157830365,2675,2675,2675,2675,0
20231124,165700,157830365,2675,2675,2675,2675,0
20231124,165600,157830365,2675,2675,2675,2675,0
20231124,165500,157830365,2675,2675,2675,2675,0
20231124,165400,157830365,2675,2675,2675,2675,0
20231124,165300,157830365,2675,2675,2675,2675,6311
20231124,165200,157830365,2675,2675,2675,2675,0
20231124,165100,157830365,2675,2675,2675,2675,0
20231124,165000,157830365,2675,2675,2675,2675,0
20231124,164900,157830365,2675,2675,2675,2675,0
20231124,164800,157830365,2675,2675,2675,2675,0
20231124,164700,157830365,2675,2675,2675,2675,0
20231124,164600,157830365,2675,2675,2675,2675,0
20231124,164500,157830365,2675,2675,2675,2675,0
20231124,164400,157830365,2675,2675,2675,2675,0
20231124,164300,157830365,2675,2675,2675,2675,0
20231124,164200,157830365,2675,2675,2675,2675,0
20231124,164100,157830365,2675,2675,2675,2675,0
20231124,164000,157830365,2675,2675,2675,2675,0
20231124,163900,157830365,2675,2675,2675,2675,0
20231124,163800,157830365,2675,2675,2675,2675,0
20231124,163700,157830365,2675,2675,2675,2675,0
20231124,163600,157830365,2675,2675,2675,2675,0
20231124,163500,157830365,2675,2675,2675,2675,0
20231124,163400,157830365,2675,2675,2675,2675,0
20231124,163300,157830365,2675,2675,2675,2675,0
20231124,163200,157830365,2675,2675,2675,2675,0
20231124,163100,157830365,2675,2675,2675,2675,0
20231124,163000,157830365,2675,2675,2675,2675,0
20231124,162900,157830365,2675,2675,2675,2675,0
20231124,162800,157830365,2675,2675,2675,2675,0
20231124,162700,157830365,2675,2675,2675,2675,0
20231124,162600,157830365,2675,2675,2675,2675,0
20231124,162500,157830365,2675,2675,2675,2675,0
20231124,162400,157830365,2675,2675,2675,2675,0
20231124,162300,157830365,2675,2675,2675,2675,6311
20231124,162200,157830365,2675,2675,2675,2675,0
20231124,162100,157830365,2675,2675,2675,2675,0
20231124,162000,157830365,2675,2675,2675,2675,0
20231124,161900,157830365,2675,2675,2675,2675,0
20231124,161800,157830365,2675,2675,2675,2675,0
20231124,161700,157830365,2675,2675,2675,2675,0
20231124,161600,157830365,2675,2675,2675,2675,0
20231124,161500,157830365,2675,2675,2675,2675,0
20231124,161400,157830365,2675,2675,2675,2675,0
20231124,161300,157830365,2675,2675,2675,2675,0
20231124,161200,157830365,2675,2675,2675,2675,0
20231124,161100,157830365,2675,2675,2675,2675,0
20231124,161000,157830365,2675,2675,2675,2675,0
20231124,160900,157830365,2675,2675,2675,2675,0
20231124,160800,157830365,2675,2675,2675,2675,0
20231124,160700,157830365,2675,2675,2675,2675,0
20231124,160600,157830365,2675,2675,2675,2675,0
20231124,160500,157830365,2675,2675,2675,2675,0
20231124,160400,157830365,2675,2675,2675,2675,0
20231124,160300,157830365,2675,2675,2675,2675,0
20231124,160200,157830365,2675,2675,2675,2675,0
20231124,160100,157830365,2675,2675,2675,2675,0
20231124,160000,157830365,2675,2675,2675,2675,0
20231124,155900,157830365,2675,2675,2675,2675,0
20231124,155800,157830365,2675,2675,2675,2675,0
20231124,155700,157830365,2675,2675,2675,2675,0
20231124,155600,157830365,2675,2675,2675,2675,0
20231124,155500,157830365,2675,2675,2675,2675,0
20231124,155400,157830365,2675,2675,2675,2675,0
20231124,155300,157830365,2675,2675,2675,2675,6311
20231124,155200,157830365,2675,2675,2675,2675,0
20231124,155100,157830365,2675,2675,2675,2675,0
20231124,155000,157830365,2675,2675,2675,2675,0
20231124,154900,157830365,2675,2675,2675,2675,0
20231124,154800,157830365,2675,2675,2675,2675,0
20231124,154700,157830365,2675,2675,2675,2675,0
20231124,154600,157830365,2675,2675,2675,2675,0
20231124,154500,157830365,2675,2675,2675,2675,0
20231124,154400,157830365,2675,2675,2675,2675,0
20231124,154300,157830365,2675,2675,2675,2675,0
20231124,154200,157830365,2675,2675,2675,2675,0
20231124,154100,157830365,2675,2675,2675,2675,0
20231124,154000,157830365,2675,2675,2675,2675,0
20231124,153900,157830365,2675,2675,2675,2675,0
20231124,153800,157830365,2675,2675,2675,2675,0
20231124,153700,157830365,2675,2675,2675,2675,0
20231124,153600,157830365,2675,2675,2675,2675,0
20231124,153500,157830365,2675,2675,2675,2675,0
20231124,153400,157830365,2675,2675,2675,2675,0
20231124,153300,157830365,2675,2675,2675,2675,0
20231124,153200,157830365,2675,2675,2675,2675,0
20231124,153100,157830365,2675,2675,2675,2675,0
20231124,153000,157830365,2675,2675,2675,2675,6311
20231124,152900,140948440,2700,2700,2700,2700,0
20231124,152800,140948440,2700,2700,2700,2700,0
20231124,152700,140948440,2700,2700,2700,2700,0
20231124,152600,140948440,2700,2700,2700,2700,0
20231124,152500,140948440,2700,2700,2700,2700,0
20231124,152400,140948440,2700,2700,2700,2700,0
20231124,152300,140948440,2700,2700,2700,2700,0
20231124,152200,140948440,2700,2700,2700,2700,0
20231124,152100,140948440,2700,2700,2700,2700,0
20231124,152000,140948440,2700,2700,2700,2700,0
20231124,151900,140948440,2700,2695,2700,2690,6
20231124,151800,140932265,2700,2690,2700,2690,51
20231124,151700,140794695,2690,2690,2690,2690,2
20231124,151600,140789315,2685,2695,2695,2685,615
20231124,151500,139137890,2695,2695,2695,2695,3
20231124,151400,139129805,2690,2690,2690,2690,1
20231124,151300,139127115,2700,2700,2700,2700,2
20231124,151200,139121715,2690,2690,2690,2685,502
20231124,151100,137773830,2695,2690,2695,2690,388
20231124,151000,136728860,2690,2685,2690,2685,1033
20231124,150900,133955245,2690,2690,2690,2690,0
20231124,150800,133955245,2690,2690,2690,2690,51
20231124,150700,133818055,2690,2695,2695,2690,1004
20231124,150600,131117290,2700,2700,2700,2700,2
20231124,150500,131111890,2685,2685,2685,2685,36
20231124,150400,131015230,2685,2690,2690,2685,308
20231124,150300,130188245,2705,2695,2705,2685,771
20231124,150200,128116805,2700,2700,2700,2700,123
20231124,150100,127784705,2695,2695,2695,2695,0
20231124,150000,127784705,2695,2695,2695,2695,0
20231124,145900,127784705,2695,2695,2695,2695,0
20231124,145800,127784705,2695,2695,2695,2695,0
20231124,145700,127784705,2695,2695,2695,2695,50
20231124,145600,127649955,2700,2700,2700,2700,0
20231124,145500,127649955,2700,2700,2700,2700,1
20231124,145400,127647255,2705,2705,2705,2705,0
20231124,145300,127647255,2705,2705,2705,2705,0
20231124,145200,127647255,2705,2705,2705,2705,50
20231124,145100,127512005,2700,2700,2700,2700,0
20231124,145000,127512005,2700,2705,2705,2700,2
20231124,144900,127506600,2705,2705,2705,2705,3
20231124,144800,127498485,2705,2705,2705,2705,0
20231124,144700,127498485,2705,2705,2705,2705,0
20231124,144600,127498485,2705,2705,2705,2705,0
20231124,144500,127498485,2705,2705,2705,2705,10
20231124,144400,127471435,2690,2690,2690,2690,697
20231124,144300,125596505,2700,2700,2700,2700,94
20231124,144200,125342705,2700,2700,2700,2700,0
20231124,144100,125342705,2700,2700,2700,2700,0
20231124,144000,125342705,2700,2700,2705,2700,97
20231124,143900,125080430,2705,2705,2705,2705,0
20231124,143800,125080430,2705,2705,2705,2705,0
20231124,143700,125080430,2705,2700,2705,2700,161
20231124,143600,124645725,2700,2700,2700,2700,0
20231124,143500,124645725,2700,2700,2700,2700,0
20231124,143400,124645725,2700,2700,2700,2700,0
20231124,143300,124645725,2700,2700,2700,2700,0
20231124,143200,124645725,2700,2700,2700,2700,0
20231124,143100,124645725,2700,2700,2700,2700,162
20231124,143000,124208325,2700,2700,2700,2700,2
20231124,142900,124202925,2700,2700,2700,2700,140
20231124,142800,123824925,2700,2700,2700,2700,0
20231124,142700,123824925,2700,2700,2700,2700,31
20231124,142600,123741225,2695,2695,2695,2695,150
20231124,142500,123336975,2690,2690,2690,2690,19
20231124,142400,123285865,2690,2690,2690,2690,0
20231124,142300,123285865,2690,2690,2690,2690,1
20231124,142200,123283175,2690,2690,2690,2690,0
20231124,142100,123283175,2690,2695,2695,2690,380
20231124,142000,122259975,2695,2695,2695,2695,0
20231124,141900,122259975,2695,2695,2695,2695,0
20231124,141800,122259975,2695,2695,2695,2695,0
20231124,141700,122259975,2695,2695,2695,2695,0
20231124,141600,122259975,2695,2695,2695,2695,0
20231124,141500,122259975,2695,2695,2695,2695,5
20231124,141400,122246500,2695,2695,2695,2695,0
20231124,141300,122246500,2695,2705,2705,2695,3
20231124,141200,122238405,2690,2690,2690,2690,17
20231124,141100,122192675,2690,2690,2690,2685,1138
20231124,141000,119136455,2690,2695,2695,2690,3218
20231124,140900,110479800,2695,2695,2695,2695,5
20231124,140800,110466325,2695,2695,2695,2695,9
20231124,140700,110442070,2695,2695,2695,2695,10
20231124,140600,110415120,2695,2695,2695,2695,100
20231124,140500,110145620,2695,2695,2695,2695,2
20231124,140400,110140230,2690,2690,2690,2685,735
20231124,140300,108166680,2690,2690,2690,2690,11
20231124,140200,108137090,2690,2695,2695,2690,4732
20231124,140100,95395465,2700,2700,2700,2700,3
20231124,140000,95387365,2710,2710,2710,2710,0
20231124,135900,95387365,2710,2710,2710,2710,0
20231124,135800,95387365,2710,2710,2715,2710,86
20231124,135700,95153895,2710,2710,2710,2710,35
20231124,135600,95059045,2700,2700,2700,2700,0
20231124,135500,95059045,2700,2700,2700,2700,0
20231124,135400,95059045,2700,2700,2700,2700,0
20231124,135300,95059045,2700,2700,2700,2700,0
20231124,135200,95059045,2700,2700,2700,2700,0
20231124,135100,95059045,2700,2700,2700,2700,5
20231124,135000,95045545,2700,2700,2700,2700,15
20231124,134900,95005045,2710,2710,2710,2710,0
20231124,134800,95005045,2710,2710,2710,2710,0
20231124,134700,95005045,2710,2710,2710,2710,0
20231124,134600,95005045,2710,2700,2710,2695,967
20231124,134500,92397845,2700,2700,2700,2700,0
20231124,134400,92397845,2700,2700,2700,2700,0
20231124,134300,92397845,2700,2700,2700,2700,0
20231124,134200,92397845,2700,2700,2700,2700,0
20231124,134100,92397845,2700,2700,2700,2700,16
20231124,134000,92354645,2700,2700,2700,2700,0
20231124,133900,92354645,2700,2710,2710,2700,661
20231124,133800,90568940,2705,2705,2705,2705,0
20231124,133700,90568940,2705,2710,2710,2705,4
20231124,133600,90558115,2705,2705,2705,2705,180
20231124,133500,90071215,2705,2705,2705,2705,1
20231124,133400,90068510,2705,2705,2705,2705,1
20231124,133300,90065805,2700,2700,2700,2700,8
20231124,133200,90044205,2700,2700,2700,2700,8
20231124,133100,90022605,2700,2700,2700,2700,225
20231124,133000,89415105,2695,2695,2695,2695,0
20231124,132900,89415105,2695,2705,2705,2695,22
20231124,132800,89355785,2705,2705,2705,2705,0
20231124,132700,89355785,2705,2705,2705,2705,0
20231124,132600,89355785,2705,2705,2705,2705,1
20231124,132500,89353080,2700,2700,2700,2700,23
20231124,132400,89290980,2700,2700,2700,2700,2
20231124,132300,89285580,2700,2700,2700,2700,0
20231124,132200,89285580,2700,2700,2700,2700,49
20231124,132100,89153280,2700,2700,2700,2700,0
20231124,132000,89153280,2700,2700,2700,2700,1
20231124,131900,89150580,2695,2695,2695,2695,2
20231124,131800,89145190,2695,2695,2695,2695,110
20231124,131700,88848740,2700,2700,2700,2700,25
20231124,131600,88781240,2700,2700,2700,2700,0
20231124,131500,88781240,2700,2700,2700,2700,200
20231124,131400,88241240,2695,2700,2700,2695,243
20231124,131300,87586315,2695,2695,2695,2695,0
20231124,131200,87586315,2695,2695,2695,2695,0
20231124,131100,87586315,2695,2695,2695,2695,0
20231124,131000,87586315,2695,2695,2695,2695,2
20231124,130900,87580925,2705,2705,2705,2705,2154
20231124,130800,81754355,2695,2695,2695,2695,0
20231124,130700,81754355,2695,2695,2695,2695,183
20231124,130600,81261170,2695,2695,2695,2695,0
20231124,130500,81261170,2695,2700,2700,2695,3000
20231124,130400,73176135,2695,2695,2695,2695,0
20231124,130300,73176135,2695,2695,2695,2695,0
20231124,130200,73176135,2695,2695,2695,2695,0
20231124,130100,73176135,2695,2700,2700,2695,1000
20231124,130000,70477460,2705,2705,2705,2705,0
20231124,125900,70477460,2705,2705,2705,2705,0
20231124,125800,70477460,2705,2710,2720,2705,900
20231124,125700,68041120,2695,2695,2695,2695,0
20231124,125600,68041120,2695,2695,2695,2695,0
20231124,125500,68041120,2695,2695,2695,2695,0
20231124,125400,68041120,2695,2695,2695,2695,0
20231124,125300,68041120,2695,2695,2695,2695,0
20231124,125200,68041120,2695,2695,2695,2695,0
20231124,125100,68041120,2695,2695,2695,2695,0
20231124,125000,68041120,2695,2695,2695,2695,1
20231124,124900,68038425,2695,2695,2695,2695,500
20231124,124800,66690925,2695,2695,2695,2695,558
20231124,124700,65187115,2695,2695,2695,2695,1145
20231124,124600,62101340,2710,2705,2710,2705,1174
20231124,124500,58919805,2695,2695,2695,2695,50
20231124,124400,58785055,2695,2695,2695,2695,500
20231124,124300,57437555,2695,2695,2695,2695,0
20231124,124200,57437555,2695,2700,2700,2695,1967
20231124,124100,52136400,2705,2705,2705,2705,0
20231124,124000,52136400,2705,2705,2705,2705,1
20231124,123900,52133695,2710,2710,2710,2710,0
20231124,123800,52133695,2710,2700,2710,2700,30
20231124,123700,52052540,2695,2700,2700,2695,2
20231124,123600,52047145,2700,2700,2700,2700,0
20231124,123500,52047145,2700,2700,2700,2700,18
20231124,123400,51998545,2700,2705,2710,2700,204
20231124,123300,51447725,2700,2700,2700,2700,655
20231124,123200,49679225,2705,2705,2705,2705,0
20231124,123100,49679225,2705,2705,2705,2705,0
20231124,123000,49679225,2705,2705,2705,2705,843
20231124,122900,47398910,2710,2710,2710,2710,0
20231124,122800,47398910,2710,2705,2710,2705,2
20231124,122700,47393495,2710,2710,2710,2710,0
20231124,122600,47393495,2710,2710,2710,2710,110
20231124,122500,47095395,2705,2705,2705,2705,1
20231124,122400,47092690,2710,2710,2710,2710,374
20231124,122300,46079150,2715,2715,2715,2715,0
20231124,122200,46079150,2715,2715,2715,2715,0
20231124,122100,46079150,2715,2715,2715,2715,0
20231124,122000,46079150,2715,2715,2715,2715,4
20231124,121900,46068290,2715,2715,2715,2715,0
20231124,121800,46068290,2715,2715,2715,2715,0
20231124,121700,46068290,2715,2715,2715,2715,0
20231124,121600,46068290,2715,2715,2715,2715,0
20231124,121500,46068290,2715,2720,2720,2715,107
20231124,121400,45777780,2720,2720,2720,2720,0
20231124,121300,45777780,2720,2720,2720,2720,0
20231124,121200,45777780,2720,2720,2720,2720,0
20231124,121100,45777780,2720,2720,2720,2720,50
20231124,121000,45641780,2720,2720,2720,2720,0
20231124,120900,45641780,2720,2720,2720,2720,0
20231124,120800,45641780,2720,2720,2720,2720,0
20231124,120700,45641780,2720,2720,2720,2720,0
20231124,120600,45641780,2720,2720,2720,2720,0
20231124,120500,45641780,2720,2720,2720,2720,0
20231124,120400,45641780,2720,2720,2720,2720,0
20231124,120300,45641780,2720,2720,2720,2720,0
20231124,120200,45641780,2720,2720,2720,2720,0
20231124,120100,45641780,2720,2720,2720,2720,0
20231124,120000,45641780,2720,2720,2720,2720,0
20231124,115900,45641780,2720,2720,2720,2720,0
20231124,115800,45641780,2720,2720,2720,2720,0
20231124,115700,45641780,2720,2720,2720,2720,1
20231124,115600,45639060,2720,2720,2720,2720,16
20231124,115500,45595540,2710,2710,2710,2710,0
20231124,115400,45595540,2710,2715,2715,2710,199
20231124,115300,45055445,2720,2720,2720,2720,0
20231124,115200,45055445,2720,2720,2720,2720,0
20231124,115100,45055445,2720,2720,2720,2720,1
20231124,115000,45052725,2720,2720,2720,2720,0
20231124,114900,45052725,2720,2720,2720,2720,0
20231124,114800,45052725,2720,2720,2720,2720,0
20231124,114700,45052725,2720,2720,2720,2720,3
20231124,114600,45044565,2725,2725,2725,2725,1
20231124,114500,45041840,2715,2715,2715,2715,0
20231124,114400,45041840,2715,2720,2720,2715,922
20231124,114300,42538360,2720,2720,2720,2720,0
20231124,114200,42538360,2720,2720,2720,2720,100
20231124,114100,42266360,2725,2725,2725,2725,0
20231124,114000,42266360,2725,2725,2725,2725,0
20231124,113900,42266360,2725,2725,2725,2725,0
20231124,113800,42266360,2725,2725,2725,2725,0
20231124,113700,42266360,2725,2725,2725,2725,0
20231124,113600,42266360,2725,2725,2725,2725,7
20231124,113500,42247285,2725,2725,2725,2725,0
20231124,113400,42247285,2725,2725,2725,2725,0
20231124,113300,42247285,2725,2725,2725,2725,50
20231124,113200,42111035,2715,2715,2715,2715,19
20231124,113100,42059450,2715,2715,2715,2715,0
20231124,113000,42059450,2715,2715,2715,2715,0
20231124,112900,42059450,2715,2715,2715,2715,3
20231124,112800,42051305,2715,2715,2715,2715,0
20231124,112700,42051305,2715,2715,2715,2715,148
20231124,112600,41649485,2715,2710,2720,2710,702
20231124,112500,39746055,2710,2710,2710,2710,353
20231124,112400,38789425,2710,2720,2720,2710,520
20231124,112300,37380025,2715,2720,2720,2715,501
20231124,112200,36019710,2720,2720,2720,2720,0
20231124,112100,36019710,2720,2720,2720,2720,0
20231124,112000,36019710,2720,2720,2720,2720,0
20231124,111900,36019710,2720,2720,2720,2720,7
20231124,111800,36000670,2720,2720,2720,2720,10
20231124,111700,35973470,2720,2720,2720,2720,120
20231124,111600,35647070,2720,2720,2720,2720,5
20231124,111500,35633470,2720,2720,2720,2720,0
20231124,111400,35633470,2720,2720,2720,2720,625
20231124,111300,33933470,2725,2725,2725,2725,0
20231124,111200,33933470,2725,2725,2725,2725,5
20231124,111100,33919845,2730,2730,2730,2730,0
20231124,111000,33919845,2730,2730,2730,2730,0
20231124,110900,33919845,2730,2730,2730,2730,100
20231124,110800,33646845,2730,2730,2730,2730,200
20231124,110700,33100845,2720,2720,2720,2720,100
20231124,110600,32828845,2725,2725,2725,2725,0
20231124,110500,32828845,2725,2725,2725,2725,41
20231124,110400,32717120,2720,2720,2720,2720,0
20231124,110300,32717120,2720,2720,2720,2720,0
20231124,110200,32717120,2720,2720,2720,2720,0
20231124,110100,32717120,2720,2720,2720,2720,0
20231124,110000,32717120,2720,2720,2720,2720,0
20231124,105900,32717120,2720,2720,2720,2720,500
20231124,105800,31357120,2725,2725,2725,2725,1
20231124,105700,31354395,2730,2730,2730,2730,0
20231124,105600,31354395,2730,2730,2730,2730,0
20231124,105500,31354395,2730,2730,2730,2730,1
20231124,105400,31351665,2720,2720,2720,2720,0
20231124,105300,31351665,2720,2720,2720,2720,0
20231124,105200,31351665,2720,2720,2720,2720,0
20231124,105100,31351665,2720,2720,2720,2720,19
20231124,105000,31299985,2725,2725,2725,2725,0
20231124,104900,31299985,2725,2725,2725,2725,0
20231124,104800,31299985,2725,2725,2725,2725,1
20231124,104700,31297260,2720,2720,2720,2720,0
20231124,104600,31297260,2720,2720,2720,2720,146
20231124,104500,30900140,2720,2720,2720,2720,806
20231124,104400,28707820,2720,2720,2720,2720,0
20231124,104300,28707820,2720,2720,2720,2720,100
20231124,104200,28435820,2725,2725,2725,2725,1
20231124,104100,28433095,2720,2720,2720,2720,500
20231124,104000,27073095,2725,2725,2725,2725,0
20231124,103900,27073095,2725,2725,2725,2725,0
20231124,103800,27073095,2725,2725,2725,2725,9
20231124,103700,27048570,2720,2720,2720,2720,0
20231124,103600,27048570,2720,2720,2720,2720,0
20231124,103500,27048570,2720,2720,2720,2720,0
20231124,103400,27048570,2720,2720,2720,2720,0
20231124,103300,27048570,2720,2720,2720,2720,11
20231124,103200,27018650,2720,2720,2720,2720,0
20231124,103100,27018650,2720,2720,2720,2720,101
20231124,103000,26743930,2720,2725,2725,2720,223
20231124,102900,26137360,2720,2720,2720,2720,0
20231124,102800,26137360,2720,2720,2720,2720,0
20231124,102700,26137360,2720,2720,2720,2720,0
20231124,102600,26137360,2720,2720,2720,2720,0
20231124,102500,26137360,2720,2720,2720,2720,0
20231124,102400,26137360,2720,2725,2725,2720,1000
20231124,102300,23414730,2735,2735,2735,2735,0
20231124,102200,23414730,2735,2735,2735,2735,0
20231124,102100,23414730,2735,2730,2735,2730,19
20231124,102000,23362855,2730,2730,2730,2730,982
20231124,101900,20681995,2730,2730,2730,2730,73
20231124,101800,20482705,2730,2730,2730,2730,40
20231124,101700,20373505,2730,2730,2730,2730,20
20231124,101600,20318905,2730,2730,2730,2730,21
20231124,101500,20261575,2730,2725,2730,2725,27
20231124,101400,20187900,2725,2725,2725,2725,0
20231124,101300,20187900,2725,2725,2725,2725,0
20231124,101200,20187900,2725,2725,2725,2725,0
20231124,101100,20187900,2725,2725,2725,2725,159
20231124,101000,19754625,2720,2720,2720,2720,112
20231124,100900,19449985,2725,2725,2725,2725,0
20231124,100800,19449985,2725,2730,2730,2725,23
20231124,100700,19387285,2725,2725,2725,2725,35
20231124,100600,19291910,2725,2720,2725,2720,142
20231124,100500,18905620,2725,2725,2725,2725,0
20231124,100400,18905620,2725,2725,2725,2725,1
20231124,100300,18902895,2725,2725,2725,2725,0
20231124,100200,18902895,2725,2725,2725,2725,0
20231124,100100,18902895,2725,2725,2725,2725,0
20231124,100000,18902895,2725,2725,2725,2725,4
20231124,095900,18891995,2725,2725,2725,2725,0
20231124,095800,18891995,2725,2725,2725,2725,40
20231124,095700,18782995,2725,2725,2725,2725,1
20231124,095600,18780270,2720,2720,2720,2720,0
20231124,095500,18780270,2720,2720,2720,2720,0
20231124,095400,18780270,2720,2720,2720,2720,91
20231124,095300,18532750,2720,2720,2720,2720,453
20231124,095200,17300590,2725,2730,2730,2725,38
20231124,095100,17197030,2730,2730,2730,2730,0
20231124,095000,17197030,2730,2730,2730,2730,15
20231124,094900,17156080,2730,2730,2730,2730,0
20231124,094800,17156080,2730,2730,2730,2725,212
20231124,094700,16578315,2730,2730,2730,2730,0
20231124,094600,16578315,2730,2730,2730,2730,0
20231124,094500,16578315,2730,2730,2730,2730,0
20231124,094400,16578315,2730,2730,2730,2730,0
20231124,094300,16578315,2730,2730,2730,2730,2
20231124,094200,16572855,2730,2725,2730,2725,109
20231124,094100,16275305,2725,2725,2725,2725,4
20231124,094000,16264405,2730,2735,2735,2730,111
20231124,093900,15961355,2730,2730,2730,2730,0
20231124,093800,15961355,2730,2730,2730,2730,1
20231124,093700,15958625,2730,2735,2735,2730,75
20231124,093600,15753870,2735,2735,2735,2735,0
20231124,093500,15753870,2735,2735,2740,2735,35
20231124,093400,15658130,2730,2730,2730,2730,1
20231124,093300,15655400,2730,2735,2735,2730,2
20231124,093200,15649935,2730,2730,2730,2730,0
20231124,093100,15649935,2730,2730,2730,2730,0
20231124,093000,15649935,2730,2730,2730,2730,0
20231124,092900,15649935,2730,2725,2730,2725,196
20231124,092800,15115700,2725,2725,2725,2725,107
20231124,092700,14824125,2725,2725,2725,2725,2
20231124,092600,14818675,2725,2725,2725,2725,0
20231124,092500,14818675,2725,2725,2725,2725,1
20231124,092400,14815950,2720,2720,2720,2720,24
20231124,092300,14750670,2720,2720,2720,2720,649
20231124,092200,12985390,2725,2725,2725,2725,0
20231124,092100,12985390,2725,2720,2725,2720,79
20231124,092000,12770495,2725,2725,2725,2725,103
20231124,091900,12489820,2735,2735,2735,2735,0
20231124,091800,12489820,2735,2735,2735,2735,5
20231124,091700,12476145,2735,2735,2735,2735,0
20231124,091600,12476145,2735,2735,2735,2735,0
20231124,091500,12476145,2735,2725,2735,2725,387
20231124,091400,11421400,2730,2730,2730,2730,3
20231124,091300,11413210,2725,2725,2725,2725,0
20231124,091200,11413210,2725,2725,2725,2725,900
20231124,091100,8960710,2725,2730,2730,2725,572
20231124,091000,7401495,2735,2735,2735,2735,122
20231124,090900,7067825,2735,2740,2740,2735,130
20231124,090800,6712135,2740,2750,2750,2740,1272
20231124,090700,3225495,2750,2750,2750,2750,105
20231124,090600,2936745,2750,2745,2750,2745,144
20231124,090500,2540790,2745,2735,2745,2725,608
20231124,090400,882935,2740,2740,2740,2740,178
20231124,090300,395215,2740,2740,2740,2740,0
20231124,090200,395215,2740,2740,2740,2740,13
20231124,090100,359595,2745,2745,2745,2745,100
20231124,090000,85095,2745,2745,2745,2745,31