KissMeData/100700/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,195200,120624050,2815,2815,2815,2815,1282
20231122,195100,120624050,2815,2815,2815,2815,0
20231122,195000,120624050,2815,2815,2815,2815,0
20231122,194900,120624050,2815,2815,2815,2815,0
20231122,194800,120624050,2815,2815,2815,2815,0
20231122,194700,120624050,2815,2815,2815,2815,0
20231122,194600,120624050,2815,2815,2815,2815,0
20231122,194500,120624050,2815,2815,2815,2815,0
20231122,194400,120624050,2815,2815,2815,2815,0
20231122,194300,120624050,2815,2815,2815,2815,0
20231122,194200,120624050,2815,2815,2815,2815,0
20231122,194100,120624050,2815,2815,2815,2815,0
20231122,194000,120624050,2815,2815,2815,2815,0
20231122,193900,120624050,2815,2815,2815,2815,0
20231122,193800,120624050,2815,2815,2815,2815,0
20231122,193700,120624050,2815,2815,2815,2815,0
20231122,193600,120624050,2815,2815,2815,2815,0
20231122,193500,120624050,2815,2815,2815,2815,0
20231122,193400,120624050,2815,2815,2815,2815,0
20231122,193300,120624050,2815,2815,2815,2815,0
20231122,193200,120624050,2815,2815,2815,2815,0
20231122,193100,120624050,2815,2815,2815,2815,0
20231122,193000,120624050,2815,2815,2815,2815,0
20231122,192900,120624050,2815,2815,2815,2815,0
20231122,192800,120624050,2815,2815,2815,2815,0
20231122,192700,120624050,2815,2815,2815,2815,0
20231122,192600,120624050,2815,2815,2815,2815,0
20231122,192500,120624050,2815,2815,2815,2815,0
20231122,192400,120624050,2815,2815,2815,2815,0
20231122,192300,120624050,2815,2815,2815,2815,0
20231122,192200,120624050,2815,2815,2815,2815,1282
20231122,192100,120624050,2815,2815,2815,2815,0
20231122,192000,120624050,2815,2815,2815,2815,0
20231122,191900,120624050,2815,2815,2815,2815,0
20231122,191800,120624050,2815,2815,2815,2815,0
20231122,191700,120624050,2815,2815,2815,2815,0
20231122,191600,120624050,2815,2815,2815,2815,0
20231122,191500,120624050,2815,2815,2815,2815,0
20231122,191400,120624050,2815,2815,2815,2815,0
20231122,191300,120624050,2815,2815,2815,2815,0
20231122,191200,120624050,2815,2815,2815,2815,0
20231122,191100,120624050,2815,2815,2815,2815,0
20231122,191000,120624050,2815,2815,2815,2815,0
20231122,190900,120624050,2815,2815,2815,2815,0
20231122,190800,120624050,2815,2815,2815,2815,0
20231122,190700,120624050,2815,2815,2815,2815,0
20231122,190600,120624050,2815,2815,2815,2815,0
20231122,190500,120624050,2815,2815,2815,2815,0
20231122,190400,120624050,2815,2815,2815,2815,0
20231122,190300,120624050,2815,2815,2815,2815,0
20231122,190200,120624050,2815,2815,2815,2815,0
20231122,190100,120624050,2815,2815,2815,2815,0
20231122,190000,120624050,2815,2815,2815,2815,0
20231122,185900,120624050,2815,2815,2815,2815,0
20231122,185800,120624050,2815,2815,2815,2815,0
20231122,185700,120624050,2815,2815,2815,2815,0
20231122,185600,120624050,2815,2815,2815,2815,0
20231122,185500,120624050,2815,2815,2815,2815,0
20231122,185400,120624050,2815,2815,2815,2815,0
20231122,185300,120624050,2815,2815,2815,2815,0
20231122,185200,120624050,2815,2815,2815,2815,1282
20231122,185100,120624050,2815,2815,2815,2815,0
20231122,185000,120624050,2815,2815,2815,2815,0
20231122,184900,120624050,2815,2815,2815,2815,0
20231122,184800,120624050,2815,2815,2815,2815,0
20231122,184700,120624050,2815,2815,2815,2815,0
20231122,184600,120624050,2815,2815,2815,2815,0
20231122,184500,120624050,2815,2815,2815,2815,0
20231122,184400,120624050,2815,2815,2815,2815,0
20231122,184300,120624050,2815,2815,2815,2815,0
20231122,184200,120624050,2815,2815,2815,2815,0
20231122,184100,120624050,2815,2815,2815,2815,0
20231122,184000,120624050,2815,2815,2815,2815,0
20231122,183900,120624050,2815,2815,2815,2815,0
20231122,183800,120624050,2815,2815,2815,2815,0
20231122,183700,120624050,2815,2815,2815,2815,0
20231122,183600,120624050,2815,2815,2815,2815,0
20231122,183500,120624050,2815,2815,2815,2815,0
20231122,183400,120624050,2815,2815,2815,2815,0
20231122,183300,120624050,2815,2815,2815,2815,0
20231122,183200,120624050,2815,2815,2815,2815,0
20231122,183100,120624050,2815,2815,2815,2815,0
20231122,183000,120624050,2815,2815,2815,2815,0
20231122,182900,120624050,2815,2815,2815,2815,0
20231122,182800,120624050,2815,2815,2815,2815,0
20231122,182700,120624050,2815,2815,2815,2815,0
20231122,182600,120624050,2815,2815,2815,2815,0
20231122,182500,120624050,2815,2815,2815,2815,0
20231122,182400,120624050,2815,2815,2815,2815,0
20231122,182300,120624050,2815,2815,2815,2815,0
20231122,182200,120624050,2815,2815,2815,2815,1282
20231122,182100,120624050,2815,2815,2815,2815,0
20231122,182000,120624050,2815,2815,2815,2815,0
20231122,181900,120624050,2815,2815,2815,2815,0
20231122,181800,120624050,2815,2815,2815,2815,0
20231122,181700,120624050,2815,2815,2815,2815,0
20231122,181600,120624050,2815,2815,2815,2815,0
20231122,181500,120624050,2815,2815,2815,2815,0
20231122,181400,120624050,2815,2815,2815,2815,0
20231122,181300,120624050,2815,2815,2815,2815,0
20231122,181200,120624050,2815,2815,2815,2815,0
20231122,181100,120624050,2815,2815,2815,2815,0
20231122,181000,120624050,2815,2815,2815,2815,0
20231122,180900,120624050,2815,2815,2815,2815,0
20231122,180800,120624050,2815,2815,2815,2815,0
20231122,180700,120624050,2815,2815,2815,2815,0
20231122,180600,120624050,2815,2815,2815,2815,0
20231122,180500,120624050,2815,2815,2815,2815,0
20231122,180400,120624050,2815,2815,2815,2815,0
20231122,180300,120624050,2815,2815,2815,2815,0
20231122,180200,120624050,2815,2815,2815,2815,0
20231122,180100,120624050,2815,2815,2815,2815,0
20231122,180000,120624050,2815,2815,2815,2815,0
20231122,175900,120624050,2815,2815,2815,2815,0
20231122,175800,120624050,2815,2815,2815,2815,0
20231122,175700,120624050,2815,2815,2815,2815,0
20231122,175600,120624050,2815,2815,2815,2815,0
20231122,175500,120624050,2815,2815,2815,2815,0
20231122,175400,120624050,2815,2815,2815,2815,0
20231122,175300,120624050,2815,2815,2815,2815,0
20231122,175200,120624050,2815,2815,2815,2815,1282
20231122,175100,120624050,2815,2815,2815,2815,0
20231122,175000,120624050,2815,2815,2815,2815,0
20231122,174900,120624050,2815,2815,2815,2815,0
20231122,174800,120624050,2815,2815,2815,2815,0
20231122,174700,120624050,2815,2815,2815,2815,0
20231122,174600,120624050,2815,2815,2815,2815,0
20231122,174500,120624050,2815,2815,2815,2815,0
20231122,174400,120624050,2815,2815,2815,2815,0
20231122,174300,120624050,2815,2815,2815,2815,0
20231122,174200,120624050,2815,2815,2815,2815,0
20231122,174100,120624050,2815,2815,2815,2815,0
20231122,174000,120624050,2815,2815,2815,2815,0
20231122,173900,120624050,2815,2815,2815,2815,0
20231122,173800,120624050,2815,2815,2815,2815,0
20231122,173700,120624050,2815,2815,2815,2815,0
20231122,173600,120624050,2815,2815,2815,2815,0
20231122,173500,120624050,2815,2815,2815,2815,0
20231122,173400,120624050,2815,2815,2815,2815,0
20231122,173300,120624050,2815,2815,2815,2815,0
20231122,173200,120624050,2815,2815,2815,2815,0
20231122,173100,120624050,2815,2815,2815,2815,0
20231122,173000,120624050,2815,2815,2815,2815,0
20231122,172900,120624050,2815,2815,2815,2815,0
20231122,172800,120624050,2815,2815,2815,2815,0
20231122,172700,120624050,2815,2815,2815,2815,0
20231122,172600,120624050,2815,2815,2815,2815,0
20231122,172500,120624050,2815,2815,2815,2815,0
20231122,172400,120624050,2815,2815,2815,2815,0
20231122,172300,120624050,2815,2815,2815,2815,0
20231122,172200,120624050,2815,2815,2815,2815,1282
20231122,172100,120624050,2815,2815,2815,2815,0
20231122,172000,120624050,2815,2815,2815,2815,0
20231122,171900,120624050,2815,2815,2815,2815,0
20231122,171800,120624050,2815,2815,2815,2815,0
20231122,171700,120624050,2815,2815,2815,2815,0
20231122,171600,120624050,2815,2815,2815,2815,0
20231122,171500,120624050,2815,2815,2815,2815,0
20231122,171400,120624050,2815,2815,2815,2815,0
20231122,171300,120624050,2815,2815,2815,2815,0
20231122,171200,120624050,2815,2815,2815,2815,0
20231122,171100,120624050,2815,2815,2815,2815,0
20231122,171000,120624050,2815,2815,2815,2815,0
20231122,170900,120624050,2815,2815,2815,2815,0
20231122,170800,120624050,2815,2815,2815,2815,0
20231122,170700,120624050,2815,2815,2815,2815,0
20231122,170600,120624050,2815,2815,2815,2815,0
20231122,170500,120624050,2815,2815,2815,2815,0
20231122,170400,120624050,2815,2815,2815,2815,0
20231122,170300,120624050,2815,2815,2815,2815,0
20231122,170200,120624050,2815,2815,2815,2815,0
20231122,170100,120624050,2815,2815,2815,2815,0
20231122,170000,120624050,2815,2815,2815,2815,0
20231122,165900,120624050,2815,2815,2815,2815,0
20231122,165800,120624050,2815,2815,2815,2815,0
20231122,165700,120624050,2815,2815,2815,2815,0
20231122,165600,120624050,2815,2815,2815,2815,0
20231122,165500,120624050,2815,2815,2815,2815,0
20231122,165400,120624050,2815,2815,2815,2815,0
20231122,165300,120624050,2815,2815,2815,2815,0
20231122,165200,120624050,2815,2815,2815,2815,1282
20231122,165100,120624050,2815,2815,2815,2815,0
20231122,165000,120624050,2815,2815,2815,2815,0
20231122,164900,120624050,2815,2815,2815,2815,0
20231122,164800,120624050,2815,2815,2815,2815,0
20231122,164700,120624050,2815,2815,2815,2815,0
20231122,164600,120624050,2815,2815,2815,2815,0
20231122,164500,120624050,2815,2815,2815,2815,0
20231122,164400,120624050,2815,2815,2815,2815,0
20231122,164300,120624050,2815,2815,2815,2815,0
20231122,164200,120624050,2815,2815,2815,2815,0
20231122,164100,120624050,2815,2815,2815,2815,0
20231122,164000,120624050,2815,2815,2815,2815,0
20231122,163900,120624050,2815,2815,2815,2815,0
20231122,163800,120624050,2815,2815,2815,2815,0
20231122,163700,120624050,2815,2815,2815,2815,0
20231122,163600,120624050,2815,2815,2815,2815,0
20231122,163500,120624050,2815,2815,2815,2815,0
20231122,163400,120624050,2815,2815,2815,2815,0
20231122,163300,120624050,2815,2815,2815,2815,0
20231122,163200,120624050,2815,2815,2815,2815,0
20231122,163100,120624050,2815,2815,2815,2815,0
20231122,163000,120624050,2815,2815,2815,2815,0
20231122,162900,120624050,2815,2815,2815,2815,0
20231122,162800,120624050,2815,2815,2815,2815,0
20231122,162700,120624050,2815,2815,2815,2815,0
20231122,162600,120624050,2815,2815,2815,2815,0
20231122,162500,120624050,2815,2815,2815,2815,0
20231122,162400,120624050,2815,2815,2815,2815,0
20231122,162300,120624050,2815,2815,2815,2815,0
20231122,162200,120624050,2815,2815,2815,2815,1282
20231122,162100,120624050,2815,2815,2815,2815,0
20231122,162000,120624050,2815,2815,2815,2815,0
20231122,161900,120624050,2815,2815,2815,2815,0
20231122,161800,120624050,2815,2815,2815,2815,0
20231122,161700,120624050,2815,2815,2815,2815,0
20231122,161600,120624050,2815,2815,2815,2815,0
20231122,161500,120624050,2815,2815,2815,2815,0
20231122,161400,120624050,2815,2815,2815,2815,0
20231122,161300,120624050,2815,2815,2815,2815,0
20231122,161200,120624050,2815,2815,2815,2815,0
20231122,161100,120624050,2815,2815,2815,2815,0
20231122,161000,120624050,2815,2815,2815,2815,0
20231122,160900,120624050,2815,2815,2815,2815,0
20231122,160800,120624050,2815,2815,2815,2815,0
20231122,160700,120624050,2815,2815,2815,2815,0
20231122,160600,120624050,2815,2815,2815,2815,0
20231122,160500,120624050,2815,2815,2815,2815,0
20231122,160400,120624050,2815,2815,2815,2815,0
20231122,160300,120624050,2815,2815,2815,2815,0
20231122,160200,120624050,2815,2815,2815,2815,0
20231122,160100,120624050,2815,2815,2815,2815,0
20231122,160000,120624050,2815,2815,2815,2815,0
20231122,155900,120624050,2815,2815,2815,2815,0
20231122,155800,120624050,2815,2815,2815,2815,0
20231122,155700,120624050,2815,2815,2815,2815,0
20231122,155600,120624050,2815,2815,2815,2815,0
20231122,155500,120624050,2815,2815,2815,2815,0
20231122,155400,120624050,2815,2815,2815,2815,0
20231122,155300,120624050,2815,2815,2815,2815,0
20231122,155200,120624050,2815,2815,2815,2815,1282
20231122,155100,120624050,2815,2815,2815,2815,0
20231122,155000,120624050,2815,2815,2815,2815,0
20231122,154900,120624050,2815,2815,2815,2815,0
20231122,154800,120624050,2815,2815,2815,2815,0
20231122,154700,120624050,2815,2815,2815,2815,0
20231122,154600,120624050,2815,2815,2815,2815,0
20231122,154500,120624050,2815,2815,2815,2815,0
20231122,154400,120624050,2815,2815,2815,2815,0
20231122,154300,120624050,2815,2815,2815,2815,0
20231122,154200,120624050,2815,2815,2815,2815,0
20231122,154100,120624050,2815,2815,2815,2815,0
20231122,154000,120624050,2815,2815,2815,2815,0
20231122,153900,120624050,2815,2815,2815,2815,0
20231122,153800,120624050,2815,2815,2815,2815,0
20231122,153700,120624050,2815,2815,2815,2815,0
20231122,153600,120624050,2815,2815,2815,2815,0
20231122,153500,120624050,2815,2815,2815,2815,0
20231122,153400,120624050,2815,2815,2815,2815,0
20231122,153300,120624050,2815,2815,2815,2815,0
20231122,153200,120624050,2815,2815,2815,2815,0
20231122,153100,120624050,2815,2815,2815,2815,0
20231122,153000,120624050,2815,2815,2815,2815,1282
20231122,152900,117015220,2785,2785,2785,2785,0
20231122,152800,117015220,2785,2785,2785,2785,0
20231122,152700,117015220,2785,2785,2785,2785,0
20231122,152600,117015220,2785,2785,2785,2785,0
20231122,152500,117015220,2785,2785,2785,2785,0
20231122,152400,117015220,2785,2785,2785,2785,0
20231122,152300,117015220,2785,2785,2785,2785,0
20231122,152200,117015220,2785,2785,2785,2785,0
20231122,152100,117015220,2785,2785,2785,2785,0
20231122,152000,117015220,2785,2785,2785,2785,0
20231122,151900,117015220,2785,2805,2805,2785,112
20231122,151800,116702360,2785,2785,2785,2785,80
20231122,151700,116479560,2785,2785,2785,2785,1
20231122,151600,116476775,2785,2795,2795,2785,581
20231122,151500,114855400,2800,2800,2800,2800,134
20231122,151400,114480200,2800,2805,2805,2800,137
20231122,151300,114096150,2805,2805,2805,2805,0
20231122,151200,114096150,2805,2805,2805,2805,0
20231122,151100,114096150,2805,2805,2805,2805,1
20231122,151000,114093345,2800,2800,2800,2800,0
20231122,150900,114093345,2800,2805,2805,2800,43
20231122,150800,113972940,2805,2805,2805,2805,0
20231122,150700,113972940,2805,2805,2805,2805,0
20231122,150600,113972940,2805,2805,2805,2805,0
20231122,150500,113972940,2805,2805,2805,2805,1
20231122,150400,113970135,2810,2800,2810,2800,591
20231122,150300,112311245,2810,2805,2810,2805,134
20231122,150200,111934790,2810,2810,2810,2810,0
20231122,150100,111934790,2810,2805,2810,2805,764
20231122,150000,109789540,2805,2805,2805,2805,85
20231122,145900,109551115,2805,2805,2805,2805,16
20231122,145800,109506235,2805,2805,2805,2805,0
20231122,145700,109506235,2805,2805,2805,2805,0
20231122,145600,109506235,2805,2805,2805,2805,448
20231122,145500,108249595,2800,2800,2800,2800,773
20231122,145400,106085195,2800,2800,2800,2800,0
20231122,145300,106085195,2800,2800,2800,2800,0
20231122,145200,106085195,2800,2800,2800,2800,0
20231122,145100,106085195,2800,2800,2800,2800,7
20231122,145000,106065595,2795,2795,2795,2795,0
20231122,144900,106065595,2795,2795,2795,2795,0
20231122,144800,106065595,2795,2795,2795,2795,25
20231122,144700,105995720,2800,2800,2800,2800,0
20231122,144600,105995720,2800,2800,2800,2800,0
20231122,144500,105995720,2800,2800,2800,2800,0
20231122,144400,105995720,2800,2800,2800,2800,0
20231122,144300,105995720,2800,2800,2800,2800,0
20231122,144200,105995720,2800,2800,2800,2800,0
20231122,144100,105995720,2800,2800,2800,2800,0
20231122,144000,105995720,2800,2800,2800,2800,25
20231122,143900,105925720,2795,2795,2795,2795,0
20231122,143800,105925720,2795,2795,2795,2795,13
20231122,143700,105889385,2800,2800,2800,2800,0
20231122,143600,105889385,2800,2800,2800,2800,0
20231122,143500,105889385,2800,2800,2800,2800,0
20231122,143400,105889385,2800,2800,2800,2800,100
20231122,143300,105609385,2800,2800,2800,2800,0
20231122,143200,105609385,2800,2800,2800,2800,0
20231122,143100,105609385,2800,2800,2800,2800,0
20231122,143000,105609385,2800,2800,2800,2800,0
20231122,142900,105609385,2800,2800,2800,2800,0
20231122,142800,105609385,2800,2800,2800,2800,0
20231122,142700,105609385,2800,2800,2800,2800,0
20231122,142600,105609385,2800,2800,2800,2800,0
20231122,142500,105609385,2800,2800,2800,2800,0
20231122,142400,105609385,2800,2800,2800,2800,0
20231122,142300,105609385,2800,2800,2800,2800,0
20231122,142200,105609385,2800,2800,2800,2800,10
20231122,142100,105581385,2800,2800,2800,2800,0
20231122,142000,105581385,2800,2800,2800,2800,0
20231122,141900,105581385,2800,2800,2800,2800,0
20231122,141800,105581385,2800,2800,2800,2800,1
20231122,141700,105578585,2805,2805,2805,2805,0
20231122,141600,105578585,2805,2805,2805,2805,0
20231122,141500,105578585,2805,2805,2805,2805,0
20231122,141400,105578585,2805,2805,2805,2805,0
20231122,141300,105578585,2805,2805,2805,2805,0
20231122,141200,105578585,2805,2805,2805,2805,0
20231122,141100,105578585,2805,2805,2805,2805,0
20231122,141000,105578585,2805,2800,2805,2800,25
20231122,140900,105508510,2800,2800,2800,2800,0
20231122,140800,105508510,2800,2800,2800,2800,0
20231122,140700,105508510,2800,2800,2800,2800,0
20231122,140600,105508510,2800,2800,2800,2800,0
20231122,140500,105508510,2800,2800,2800,2800,0
20231122,140400,105508510,2800,2800,2800,2800,0
20231122,140300,105508510,2800,2800,2800,2800,0
20231122,140200,105508510,2800,2800,2800,2800,1
20231122,140100,105505710,2800,2800,2800,2800,8
20231122,140000,105483310,2800,2790,2800,2790,1491
20231122,135900,101318165,2790,2790,2790,2790,0
20231122,135800,101318165,2790,2790,2790,2790,0
20231122,135700,101318165,2790,2790,2790,2790,0
20231122,135600,101318165,2790,2790,2790,2790,0
20231122,135500,101318165,2790,2790,2790,2790,0
20231122,135400,101318165,2790,2790,2790,2790,103
20231122,135300,101030795,2790,2800,2800,2790,2782
20231122,135200,93251270,2800,2800,2800,2800,0
20231122,135100,93251270,2800,2800,2800,2800,260
20231122,135000,92523270,2800,2800,2800,2800,0
20231122,134900,92523270,2800,2800,2800,2800,0
20231122,134800,92523270,2800,2800,2800,2800,0
20231122,134700,92523270,2800,2800,2800,2800,2
20231122,134600,92517670,2800,2800,2800,2800,0
20231122,134500,92517670,2800,2800,2800,2800,0
20231122,134400,92517670,2800,2800,2800,2800,37
20231122,134300,92414070,2800,2800,2800,2800,2
20231122,134200,92408470,2800,2800,2800,2800,0
20231122,134100,92408470,2800,2800,2800,2800,12
20231122,134000,92374870,2800,2805,2805,2800,285
20231122,133900,91576745,2800,2800,2800,2800,0
20231122,133800,91576745,2800,2800,2800,2800,0
20231122,133700,91576745,2800,2800,2800,2800,0
20231122,133600,91576745,2800,2800,2800,2800,0
20231122,133500,91576745,2800,2800,2800,2800,0
20231122,133400,91576745,2800,2800,2800,2800,0
20231122,133300,91576745,2800,2800,2800,2800,226
20231122,133200,90943945,2800,2800,2800,2800,0
20231122,133100,90943945,2800,2800,2800,2800,50
20231122,133000,90803945,2800,2800,2800,2800,557
20231122,132900,89244345,2800,2800,2800,2795,2654
20231122,132800,81820195,2800,2800,2800,2800,0
20231122,132700,81820195,2800,2800,2800,2800,0
20231122,132600,81820195,2800,2800,2800,2800,1508
20231122,132500,77597795,2795,2795,2795,2795,0
20231122,132400,77597795,2795,2795,2795,2795,0
20231122,132300,77597795,2795,2795,2795,2795,0
20231122,132200,77597795,2795,2795,2795,2795,0
20231122,132100,77597795,2795,2795,2795,2795,3
20231122,132000,77589410,2800,2800,2800,2800,0
20231122,131900,77589410,2800,2800,2800,2800,0
20231122,131800,77589410,2800,2800,2800,2800,0
20231122,131700,77589410,2800,2795,2800,2795,105
20231122,131600,77295535,2800,2800,2800,2800,0
20231122,131500,77295535,2800,2800,2800,2800,0
20231122,131400,77295535,2800,2800,2800,2800,0
20231122,131300,77295535,2800,2800,2800,2800,0
20231122,131200,77295535,2800,2800,2800,2800,0
20231122,131100,77295535,2800,2800,2800,2800,0
20231122,131000,77295535,2800,2800,2800,2800,25
20231122,130900,77225535,2790,2790,2790,2790,0
20231122,130800,77225535,2790,2790,2790,2790,0
20231122,130700,77225535,2790,2790,2790,2790,0
20231122,130600,77225535,2790,2790,2790,2790,0
20231122,130500,77225535,2790,2790,2790,2790,0
20231122,130400,77225535,2790,2790,2790,2790,0
20231122,130300,77225535,2790,2800,2800,2790,1800
20231122,130200,72197205,2800,2800,2800,2800,1367
20231122,130100,68369605,2800,2800,2800,2800,0
20231122,130000,68369605,2800,2800,2800,2800,0
20231122,125900,68369605,2800,2800,2800,2800,0
20231122,125800,68369605,2800,2800,2800,2800,0
20231122,125700,68369605,2800,2800,2800,2800,1
20231122,125600,68366805,2795,2795,2795,2795,500
20231122,125500,66969305,2795,2795,2795,2795,32
20231122,125400,66879865,2795,2795,2795,2795,6
20231122,125300,66863095,2790,2790,2790,2790,0
20231122,125200,66863095,2790,2790,2790,2790,0
20231122,125100,66863095,2790,2790,2790,2790,0
20231122,125000,66863095,2790,2790,2790,2790,10
20231122,124900,66835195,2790,2790,2790,2790,29
20231122,124800,66754285,2790,2790,2790,2790,0
20231122,124700,66754285,2790,2790,2790,2790,87
20231122,124600,66511555,2785,2785,2785,2785,0
20231122,124500,66511555,2785,2785,2785,2785,0
20231122,124400,66511555,2785,2785,2790,2785,80
20231122,124300,66288675,2795,2795,2795,2795,0
20231122,124200,66288675,2795,2795,2795,2795,0
20231122,124100,66288675,2795,2795,2795,2795,0
20231122,124000,66288675,2795,2790,2795,2790,25
20231122,123900,66218840,2790,2790,2790,2790,0
20231122,123800,66218840,2790,2790,2790,2790,0
20231122,123700,66218840,2790,2790,2790,2790,0
20231122,123600,66218840,2790,2790,2790,2790,0
20231122,123500,66218840,2790,2790,2790,2790,0
20231122,123400,66218840,2790,2790,2790,2790,0
20231122,123300,66218840,2790,2790,2790,2790,0
20231122,123200,66218840,2790,2790,2790,2790,302
20231122,123100,65376260,2795,2795,2795,2795,0
20231122,123000,65376260,2795,2795,2795,2795,0
20231122,122900,65376260,2795,2795,2795,2795,0
20231122,122800,65376260,2795,2795,2795,2795,0
20231122,122700,65376260,2795,2795,2795,2795,0
20231122,122600,65376260,2795,2795,2795,2795,0
20231122,122500,65376260,2795,2795,2795,2795,0
20231122,122400,65376260,2795,2795,2795,2795,23
20231122,122300,65311975,2790,2790,2790,2790,0
20231122,122200,65311975,2790,2790,2790,2790,0
20231122,122100,65311975,2790,2790,2790,2790,10
20231122,122000,65284075,2795,2795,2795,2795,0
20231122,121900,65284075,2795,2795,2795,2795,0
20231122,121800,65284075,2795,2795,2795,2795,0
20231122,121700,65284075,2795,2795,2795,2795,0
20231122,121600,65284075,2795,2795,2795,2795,0
20231122,121500,65284075,2795,2795,2795,2795,0
20231122,121400,65284075,2795,2795,2795,2795,0
20231122,121300,65284075,2795,2795,2795,2795,0
20231122,121200,65284075,2795,2795,2795,2795,0
20231122,121100,65284075,2795,2795,2795,2795,0
20231122,121000,65284075,2795,2795,2795,2795,25
20231122,120900,65214200,2795,2795,2795,2795,0
20231122,120800,65214200,2795,2795,2795,2795,18
20231122,120700,65163890,2800,2800,2800,2800,30
20231122,120600,65079890,2800,2800,2800,2800,0
20231122,120500,65079890,2800,2800,2800,2800,0
20231122,120400,65079890,2800,2800,2800,2800,0
20231122,120300,65079890,2800,2800,2800,2800,0
20231122,120200,65079890,2800,2800,2800,2800,0
20231122,120100,65079890,2800,2800,2800,2800,0
20231122,120000,65079890,2800,2800,2800,2800,0
20231122,115900,65079890,2800,2800,2800,2800,0
20231122,115800,65079890,2800,2800,2800,2800,35
20231122,115700,64981890,2800,2800,2800,2800,0
20231122,115600,64981890,2800,2800,2800,2800,0
20231122,115500,64981890,2800,2800,2800,2800,0
20231122,115400,64981890,2800,2800,2800,2800,0
20231122,115300,64981890,2800,2800,2800,2800,0
20231122,115200,64981890,2800,2800,2800,2800,0
20231122,115100,64981890,2800,2800,2800,2800,0
20231122,115000,64981890,2800,2800,2800,2800,100
20231122,114900,64701890,2800,2800,2800,2800,100
20231122,114800,64421890,2800,2800,2800,2800,0
20231122,114700,64421890,2800,2795,2800,2795,104
20231122,114600,64130930,2790,2790,2790,2790,0
20231122,114500,64130930,2790,2790,2790,2790,0
20231122,114400,64130930,2790,2790,2790,2790,33
20231122,114300,64038860,2795,2795,2795,2795,0
20231122,114200,64038860,2795,2795,2795,2795,0
20231122,114100,64038860,2795,2795,2795,2795,0
20231122,114000,64038860,2795,2795,2795,2795,25
20231122,113900,63968985,2795,2795,2795,2795,0
20231122,113800,63968985,2795,2795,2795,2795,0
20231122,113700,63968985,2795,2795,2795,2795,0
20231122,113600,63968985,2795,2795,2795,2795,0
20231122,113500,63968985,2795,2795,2795,2795,0
20231122,113400,63968985,2795,2795,2795,2795,0
20231122,113300,63968985,2795,2795,2795,2795,10
20231122,113200,63941035,2795,2795,2795,2795,0
20231122,113100,63941035,2795,2795,2795,2795,0
20231122,113000,63941035,2795,2795,2795,2795,0
20231122,112900,63941035,2795,2795,2795,2795,0
20231122,112800,63941035,2795,2795,2795,2795,0
20231122,112700,63941035,2795,2795,2795,2795,0
20231122,112600,63941035,2795,2795,2795,2795,0
20231122,112500,63941035,2795,2795,2795,2795,0
20231122,112400,63941035,2795,2795,2795,2795,0
20231122,112300,63941035,2795,2795,2795,2795,0
20231122,112200,63941035,2795,2795,2795,2795,0
20231122,112100,63941035,2795,2795,2795,2795,0
20231122,112000,63941035,2795,2795,2795,2795,0
20231122,111900,63941035,2795,2795,2795,2795,0
20231122,111800,63941035,2795,2795,2795,2795,0
20231122,111700,63941035,2795,2795,2795,2795,0
20231122,111600,63941035,2795,2795,2795,2795,0
20231122,111500,63941035,2795,2795,2795,2795,0
20231122,111400,63941035,2795,2795,2795,2795,0
20231122,111300,63941035,2795,2790,2795,2790,2
20231122,111200,63935450,2795,2795,2795,2795,0
20231122,111100,63935450,2795,2795,2795,2795,0
20231122,111000,63935450,2795,2790,2795,2790,26
20231122,110900,63862785,2795,2795,2795,2795,0
20231122,110800,63862785,2795,2795,2795,2795,0
20231122,110700,63862785,2795,2795,2795,2795,0
20231122,110600,63862785,2795,2795,2795,2795,0
20231122,110500,63862785,2795,2795,2795,2795,0
20231122,110400,63862785,2795,2795,2795,2795,0
20231122,110300,63862785,2795,2795,2795,2795,1
20231122,110200,63859990,2795,2795,2795,2795,0
20231122,110100,63859990,2795,2790,2795,2780,63
20231122,110000,63684645,2790,2790,2790,2790,0
20231122,105900,63684645,2790,2790,2790,2790,0
20231122,105800,63684645,2790,2790,2790,2790,0
20231122,105700,63684645,2790,2790,2790,2790,0
20231122,105600,63684645,2790,2790,2790,2790,1
20231122,105500,63681855,2790,2790,2790,2790,1
20231122,105400,63679065,2790,2790,2790,2790,0
20231122,105300,63679065,2790,2790,2790,2790,0
20231122,105200,63679065,2790,2790,2790,2790,0
20231122,105100,63679065,2790,2790,2790,2790,3
20231122,105000,63670695,2805,2805,2805,2805,0
20231122,104900,63670695,2805,2790,2805,2790,900
20231122,104800,61158215,2785,2785,2785,2785,0
20231122,104700,61158215,2785,2785,2785,2785,0
20231122,104600,61158215,2785,2785,2785,2785,0
20231122,104500,61158215,2785,2775,2785,2775,361
20231122,104400,60156430,2775,2775,2775,2775,92
20231122,104300,59901130,2775,2775,2775,2775,26
20231122,104200,59828980,2775,2780,2780,2775,302
20231122,104100,58990520,2780,2785,2785,2780,23
20231122,104000,58926555,2785,2785,2785,2785,26
20231122,103900,58854145,2780,2790,2790,2780,1946
20231122,103800,53439935,2795,2795,2795,2795,3
20231122,103700,53431550,2800,2800,2800,2800,0
20231122,103600,53431550,2800,2795,2800,2795,30
20231122,103500,53347565,2795,2795,2795,2795,0
20231122,103400,53347565,2795,2795,2795,2795,132
20231122,103300,52978625,2795,2795,2795,2795,0
20231122,103200,52978625,2795,2795,2795,2795,0
20231122,103100,52978625,2795,2795,2795,2795,0
20231122,103000,52978625,2795,2795,2795,2795,0
20231122,102900,52978625,2795,2795,2795,2795,986
20231122,102800,50222755,2795,2795,2795,2795,0
20231122,102700,50222755,2795,2795,2795,2795,13
20231122,102600,50186420,2795,2795,2795,2795,0
20231122,102500,50186420,2795,2795,2795,2795,2
20231122,102400,50180830,2785,2785,2785,2785,0
20231122,102300,50180830,2785,2785,2785,2785,0
20231122,102200,50180830,2785,2795,2795,2785,302
20231122,102100,49337740,2795,2795,2795,2795,0
20231122,102000,49337740,2795,2795,2795,2795,0
20231122,101900,49337740,2795,2795,2795,2795,3
20231122,101800,49329355,2795,2795,2795,2795,0
20231122,101700,49329355,2795,2795,2795,2795,176
20231122,101600,48837435,2785,2790,2790,2785,16
20231122,101500,48792870,2795,2795,2795,2795,22
20231122,101400,48731380,2795,2795,2795,2795,0
20231122,101300,48731380,2795,2795,2795,2795,12
20231122,101200,48697840,2800,2800,2800,2800,0
20231122,101100,48697840,2800,2795,2800,2795,521
20231122,101000,47240705,2795,2795,2795,2795,26
20231122,100900,47168035,2795,2795,2795,2795,0
20231122,100800,47168035,2795,2795,2795,2795,0
20231122,100700,47168035,2795,2795,2795,2795,0
20231122,100600,47168035,2795,2795,2795,2795,0
20231122,100500,47168035,2795,2795,2795,2795,0
20231122,100400,47168035,2795,2795,2795,2795,0
20231122,100300,47168035,2795,2785,2795,2785,4063
20231122,100200,35852530,2785,2785,2785,2785,347
20231122,100100,34886135,2785,2785,2785,2785,0
20231122,100000,34886135,2785,2785,2785,2785,0
20231122,095900,34886135,2785,2785,2785,2785,1014
20231122,095800,32062145,2780,2780,2780,2780,0
20231122,095700,32062145,2780,2780,2780,2780,0
20231122,095600,32062145,2780,2780,2780,2780,0
20231122,095500,32062145,2780,2780,2780,2780,12
20231122,095400,32028785,2780,2780,2785,2770,964
20231122,095300,29355755,2785,2785,2785,2785,129
20231122,095200,28996490,2790,2790,2790,2790,0
20231122,095100,28996490,2790,2790,2790,2790,0
20231122,095000,28996490,2790,2790,2790,2790,736
20231122,094900,26943050,2795,2795,2795,2795,0
20231122,094800,26943050,2795,2795,2795,2795,0
20231122,094700,26943050,2795,2795,2795,2795,0
20231122,094600,26943050,2795,2795,2795,2795,0
20231122,094500,26943050,2795,2795,2795,2795,0
20231122,094400,26943050,2795,2795,2795,2795,0
20231122,094300,26943050,2795,2795,2795,2795,0
20231122,094200,26943050,2795,2795,2795,2795,8
20231122,094100,26920690,2800,2800,2800,2800,1
20231122,094000,26917890,2795,2795,2795,2795,200
20231122,093900,26358890,2795,2795,2795,2795,0
20231122,093800,26358890,2795,2795,2795,2795,671
20231122,093700,24483445,2800,2800,2800,2800,1
20231122,093600,24480645,2800,2800,2800,2800,0
20231122,093500,24480645,2800,2800,2800,2800,1
20231122,093400,24477845,2800,2800,2800,2800,0
20231122,093300,24477845,2800,2800,2800,2800,0
20231122,093200,24477845,2800,2800,2800,2800,1
20231122,093100,24475045,2800,2800,2800,2800,248
20231122,093000,23780645,2800,2800,2800,2800,0
20231122,092900,23780645,2800,2800,2800,2800,0
20231122,092800,23780645,2800,2800,2800,2800,0
20231122,092700,23780645,2800,2800,2800,2800,988
20231122,092600,21014245,2800,2800,2800,2800,0
20231122,092500,21014245,2800,2800,2800,2800,124
20231122,092400,20667045,2800,2800,2800,2800,0
20231122,092300,20667045,2800,2800,2800,2800,264
20231122,092200,19927845,2800,2800,2800,2800,736
20231122,092100,17867045,2795,2795,2795,2795,79
20231122,092000,17646240,2800,2800,2800,2800,3
20231122,091900,17637840,2800,2800,2800,2800,0
20231122,091800,17637840,2800,2795,2800,2795,265
20231122,091700,16896340,2800,2800,2800,2800,0
20231122,091600,16896340,2800,2795,2800,2795,23
20231122,091500,16832050,2795,2795,2795,2795,500
20231122,091400,15434550,2795,2795,2795,2795,2440
20231122,091300,8614750,2795,2800,2800,2795,2
20231122,091200,8609155,2795,2795,2795,2795,0
20231122,091100,8609155,2795,2795,2795,2795,0
20231122,091000,8609155,2795,2795,2795,2795,100
20231122,090900,8329655,2795,2795,2795,2795,30
20231122,090800,8245805,2800,2800,2800,2800,0
20231122,090700,8245805,2800,2795,2800,2795,1374
20231122,090600,4399475,2795,2795,2795,2795,0
20231122,090500,4399475,2795,2795,2795,2795,0
20231122,090400,4399475,2795,2805,2805,2795,1001
20231122,090300,1601115,2800,2800,2800,2800,0
20231122,090200,1601115,2800,2805,2805,2800,490
20231122,090100,227165,2800,2800,2800,2800,8
20231122,090000,204765,2805,2805,2805,2805,73