KissMeData/089150/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194500,144821290,2890,2890,2890,2890,1743
20231122,194400,144821290,2890,2890,2890,2890,0
20231122,194300,144821290,2890,2890,2890,2890,0
20231122,194200,144821290,2890,2890,2890,2890,0
20231122,194100,144821290,2890,2890,2890,2890,0
20231122,194000,144821290,2890,2890,2890,2890,0
20231122,193900,144821290,2890,2890,2890,2890,0
20231122,193800,144821290,2890,2890,2890,2890,0
20231122,193700,144821290,2890,2890,2890,2890,0
20231122,193600,144821290,2890,2890,2890,2890,0
20231122,193500,144821290,2890,2890,2890,2890,0
20231122,193400,144821290,2890,2890,2890,2890,0
20231122,193300,144821290,2890,2890,2890,2890,0
20231122,193200,144821290,2890,2890,2890,2890,0
20231122,193100,144821290,2890,2890,2890,2890,0
20231122,193000,144821290,2890,2890,2890,2890,0
20231122,192900,144821290,2890,2890,2890,2890,0
20231122,192800,144821290,2890,2890,2890,2890,0
20231122,192700,144821290,2890,2890,2890,2890,0
20231122,192600,144821290,2890,2890,2890,2890,0
20231122,192500,144821290,2890,2890,2890,2890,0
20231122,192400,144821290,2890,2890,2890,2890,0
20231122,192300,144821290,2890,2890,2890,2890,0
20231122,192200,144821290,2890,2890,2890,2890,0
20231122,192100,144821290,2890,2890,2890,2890,0
20231122,192000,144821290,2890,2890,2890,2890,0
20231122,191900,144821290,2890,2890,2890,2890,0
20231122,191800,144821290,2890,2890,2890,2890,0
20231122,191700,144821290,2890,2890,2890,2890,0
20231122,191600,144821290,2890,2890,2890,2890,0
20231122,191500,144821290,2890,2890,2890,2890,1743
20231122,191400,144821290,2890,2890,2890,2890,0
20231122,191300,144821290,2890,2890,2890,2890,0
20231122,191200,144821290,2890,2890,2890,2890,0
20231122,191100,144821290,2890,2890,2890,2890,0
20231122,191000,144821290,2890,2890,2890,2890,0
20231122,190900,144821290,2890,2890,2890,2890,0
20231122,190800,144821290,2890,2890,2890,2890,0
20231122,190700,144821290,2890,2890,2890,2890,0
20231122,190600,144821290,2890,2890,2890,2890,0
20231122,190500,144821290,2890,2890,2890,2890,0
20231122,190400,144821290,2890,2890,2890,2890,0
20231122,190300,144821290,2890,2890,2890,2890,0
20231122,190200,144821290,2890,2890,2890,2890,0
20231122,190100,144821290,2890,2890,2890,2890,0
20231122,190000,144821290,2890,2890,2890,2890,0
20231122,185900,144821290,2890,2890,2890,2890,0
20231122,185800,144821290,2890,2890,2890,2890,0
20231122,185700,144821290,2890,2890,2890,2890,0
20231122,185600,144821290,2890,2890,2890,2890,0
20231122,185500,144821290,2890,2890,2890,2890,0
20231122,185400,144821290,2890,2890,2890,2890,0
20231122,185300,144821290,2890,2890,2890,2890,0
20231122,185200,144821290,2890,2890,2890,2890,0
20231122,185100,144821290,2890,2890,2890,2890,0
20231122,185000,144821290,2890,2890,2890,2890,0
20231122,184900,144821290,2890,2890,2890,2890,0
20231122,184800,144821290,2890,2890,2890,2890,0
20231122,184700,144821290,2890,2890,2890,2890,0
20231122,184600,144821290,2890,2890,2890,2890,0
20231122,184500,144821290,2890,2890,2890,2890,1743
20231122,184400,144821290,2890,2890,2890,2890,0
20231122,184300,144821290,2890,2890,2890,2890,0
20231122,184200,144821290,2890,2890,2890,2890,0
20231122,184100,144821290,2890,2890,2890,2890,0
20231122,184000,144821290,2890,2890,2890,2890,0
20231122,183900,144821290,2890,2890,2890,2890,0
20231122,183800,144821290,2890,2890,2890,2890,0
20231122,183700,144821290,2890,2890,2890,2890,0
20231122,183600,144821290,2890,2890,2890,2890,0
20231122,183500,144821290,2890,2890,2890,2890,0
20231122,183400,144821290,2890,2890,2890,2890,0
20231122,183300,144821290,2890,2890,2890,2890,0
20231122,183200,144821290,2890,2890,2890,2890,0
20231122,183100,144821290,2890,2890,2890,2890,0
20231122,183000,144821290,2890,2890,2890,2890,0
20231122,182900,144821290,2890,2890,2890,2890,0
20231122,182800,144821290,2890,2890,2890,2890,0
20231122,182700,144821290,2890,2890,2890,2890,0
20231122,182600,144821290,2890,2890,2890,2890,0
20231122,182500,144821290,2890,2890,2890,2890,0
20231122,182400,144821290,2890,2890,2890,2890,0
20231122,182300,144821290,2890,2890,2890,2890,0
20231122,182200,144821290,2890,2890,2890,2890,0
20231122,182100,144821290,2890,2890,2890,2890,0
20231122,182000,144821290,2890,2890,2890,2890,0
20231122,181900,144821290,2890,2890,2890,2890,0
20231122,181800,144821290,2890,2890,2890,2890,0
20231122,181700,144821290,2890,2890,2890,2890,0
20231122,181600,144821290,2890,2890,2890,2890,0
20231122,181500,144821290,2890,2890,2890,2890,1743
20231122,181400,144821290,2890,2890,2890,2890,0
20231122,181300,144821290,2890,2890,2890,2890,0
20231122,181200,144821290,2890,2890,2890,2890,0
20231122,181100,144821290,2890,2890,2890,2890,0
20231122,181000,144821290,2890,2890,2890,2890,0
20231122,180900,144821290,2890,2890,2890,2890,0
20231122,180800,144821290,2890,2890,2890,2890,0
20231122,180700,144821290,2890,2890,2890,2890,0
20231122,180600,144821290,2890,2890,2890,2890,0
20231122,180500,144821290,2890,2890,2890,2890,0
20231122,180400,144821290,2890,2890,2890,2890,0
20231122,180300,144821290,2890,2890,2890,2890,0
20231122,180200,144821290,2890,2890,2890,2890,0
20231122,180100,144821290,2890,2890,2890,2890,0
20231122,180000,144821290,2890,2890,2890,2890,0
20231122,175900,144821290,2890,2890,2890,2890,0
20231122,175800,144821290,2890,2890,2890,2890,0
20231122,175700,144821290,2890,2890,2890,2890,0
20231122,175600,144821290,2890,2890,2890,2890,0
20231122,175500,144821290,2890,2890,2890,2890,0
20231122,175400,144821290,2890,2890,2890,2890,0
20231122,175300,144821290,2890,2890,2890,2890,0
20231122,175200,144821290,2890,2890,2890,2890,0
20231122,175100,144821290,2890,2890,2890,2890,0
20231122,175000,144821290,2890,2890,2890,2890,0
20231122,174900,144821290,2890,2890,2890,2890,0
20231122,174800,144821290,2890,2890,2890,2890,0
20231122,174700,144821290,2890,2890,2890,2890,0
20231122,174600,144821290,2890,2890,2890,2890,0
20231122,174500,144821290,2890,2890,2890,2890,1743
20231122,174400,144821290,2890,2890,2890,2890,0
20231122,174300,144821290,2890,2890,2890,2890,0
20231122,174200,144821290,2890,2890,2890,2890,0
20231122,174100,144821290,2890,2890,2890,2890,0
20231122,174000,144821290,2890,2890,2890,2890,0
20231122,173900,144821290,2890,2890,2890,2890,0
20231122,173800,144821290,2890,2890,2890,2890,0
20231122,173700,144821290,2890,2890,2890,2890,0
20231122,173600,144821290,2890,2890,2890,2890,0
20231122,173500,144821290,2890,2890,2890,2890,0
20231122,173400,144821290,2890,2890,2890,2890,0
20231122,173300,144821290,2890,2890,2890,2890,0
20231122,173200,144821290,2890,2890,2890,2890,0
20231122,173100,144821290,2890,2890,2890,2890,0
20231122,173000,144821290,2890,2890,2890,2890,0
20231122,172900,144821290,2890,2890,2890,2890,0
20231122,172800,144821290,2890,2890,2890,2890,0
20231122,172700,144821290,2890,2890,2890,2890,0
20231122,172600,144821290,2890,2890,2890,2890,0
20231122,172500,144821290,2890,2890,2890,2890,0
20231122,172400,144821290,2890,2890,2890,2890,0
20231122,172300,144821290,2890,2890,2890,2890,0
20231122,172200,144821290,2890,2890,2890,2890,0
20231122,172100,144821290,2890,2890,2890,2890,0
20231122,172000,144821290,2890,2890,2890,2890,0
20231122,171900,144821290,2890,2890,2890,2890,0
20231122,171800,144821290,2890,2890,2890,2890,0
20231122,171700,144821290,2890,2890,2890,2890,0
20231122,171600,144821290,2890,2890,2890,2890,0
20231122,171500,144821290,2890,2890,2890,2890,1743
20231122,171400,144821290,2890,2890,2890,2890,0
20231122,171300,144821290,2890,2890,2890,2890,0
20231122,171200,144821290,2890,2890,2890,2890,0
20231122,171100,144821290,2890,2890,2890,2890,0
20231122,171000,144821290,2890,2890,2890,2890,0
20231122,170900,144821290,2890,2890,2890,2890,0
20231122,170800,144821290,2890,2890,2890,2890,0
20231122,170700,144821290,2890,2890,2890,2890,0
20231122,170600,144821290,2890,2890,2890,2890,0
20231122,170500,144821290,2890,2890,2890,2890,0
20231122,170400,144821290,2890,2890,2890,2890,0
20231122,170300,144821290,2890,2890,2890,2890,0
20231122,170200,144821290,2890,2890,2890,2890,0
20231122,170100,144821290,2890,2890,2890,2890,0
20231122,170000,144821290,2890,2890,2890,2890,0
20231122,165900,144821290,2890,2890,2890,2890,0
20231122,165800,144821290,2890,2890,2890,2890,0
20231122,165700,144821290,2890,2890,2890,2890,0
20231122,165600,144821290,2890,2890,2890,2890,0
20231122,165500,144821290,2890,2890,2890,2890,0
20231122,165400,144821290,2890,2890,2890,2890,0
20231122,165300,144821290,2890,2890,2890,2890,0
20231122,165200,144821290,2890,2890,2890,2890,0
20231122,165100,144821290,2890,2890,2890,2890,0
20231122,165000,144821290,2890,2890,2890,2890,0
20231122,164900,144821290,2890,2890,2890,2890,0
20231122,164800,144821290,2890,2890,2890,2890,0
20231122,164700,144821290,2890,2890,2890,2890,0
20231122,164600,144821290,2890,2890,2890,2890,0
20231122,164500,144821290,2890,2890,2890,2890,1743
20231122,164400,144821290,2890,2890,2890,2890,0
20231122,164300,144821290,2890,2890,2890,2890,0
20231122,164200,144821290,2890,2890,2890,2890,0
20231122,164100,144821290,2890,2890,2890,2890,0
20231122,164000,144821290,2890,2890,2890,2890,0
20231122,163900,144821290,2890,2890,2890,2890,0
20231122,163800,144821290,2890,2890,2890,2890,0
20231122,163700,144821290,2890,2890,2890,2890,0
20231122,163600,144821290,2890,2890,2890,2890,0
20231122,163500,144821290,2890,2890,2890,2890,0
20231122,163400,144821290,2890,2890,2890,2890,0
20231122,163300,144821290,2890,2890,2890,2890,0
20231122,163200,144821290,2890,2890,2890,2890,0
20231122,163100,144821290,2890,2890,2890,2890,0
20231122,163000,144821290,2890,2890,2890,2890,0
20231122,162900,144821290,2890,2890,2890,2890,0
20231122,162800,144821290,2890,2890,2890,2890,0
20231122,162700,144821290,2890,2890,2890,2890,0
20231122,162600,144821290,2890,2890,2890,2890,0
20231122,162500,144821290,2890,2890,2890,2890,0
20231122,162400,144821290,2890,2890,2890,2890,0
20231122,162300,144821290,2890,2890,2890,2890,0
20231122,162200,144821290,2890,2890,2890,2890,0
20231122,162100,144821290,2890,2890,2890,2890,0
20231122,162000,144821290,2890,2890,2890,2890,0
20231122,161900,144821290,2890,2890,2890,2890,0
20231122,161800,144821290,2890,2890,2890,2890,0
20231122,161700,144821290,2890,2890,2890,2890,0
20231122,161600,144821290,2890,2890,2890,2890,0
20231122,161500,144821290,2890,2890,2890,2890,1743
20231122,161400,144821290,2890,2890,2890,2890,0
20231122,161300,144821290,2890,2890,2890,2890,0
20231122,161200,144821290,2890,2890,2890,2890,0
20231122,161100,144821290,2890,2890,2890,2890,0
20231122,161000,144821290,2890,2890,2890,2890,0
20231122,160900,144821290,2890,2890,2890,2890,0
20231122,160800,144821290,2890,2890,2890,2890,0
20231122,160700,144821290,2890,2890,2890,2890,0
20231122,160600,144821290,2890,2890,2890,2890,0
20231122,160500,144821290,2890,2890,2890,2890,0
20231122,160400,144821290,2890,2890,2890,2890,0
20231122,160300,144821290,2890,2890,2890,2890,0
20231122,160200,144821290,2890,2890,2890,2890,0
20231122,160100,144821290,2890,2890,2890,2890,0
20231122,160000,144821290,2890,2890,2890,2890,0
20231122,155900,144821290,2890,2890,2890,2890,0
20231122,155800,144821290,2890,2890,2890,2890,0
20231122,155700,144821290,2890,2890,2890,2890,0
20231122,155600,144821290,2890,2890,2890,2890,0
20231122,155500,144821290,2890,2890,2890,2890,0
20231122,155400,144821290,2890,2890,2890,2890,0
20231122,155300,144821290,2890,2890,2890,2890,0
20231122,155200,144821290,2890,2890,2890,2890,0
20231122,155100,144821290,2890,2890,2890,2890,0
20231122,155000,144821290,2890,2890,2890,2890,0
20231122,154900,144821290,2890,2890,2890,2890,0
20231122,154800,144821290,2890,2890,2890,2890,0
20231122,154700,144821290,2890,2890,2890,2890,0
20231122,154600,144821290,2890,2890,2890,2890,0
20231122,154500,144821290,2890,2890,2890,2890,1743
20231122,154400,144821290,2890,2890,2890,2890,0
20231122,154300,144821290,2890,2890,2890,2890,0
20231122,154200,144821290,2890,2890,2890,2890,0
20231122,154100,144821290,2890,2890,2890,2890,0
20231122,154000,144821290,2890,2890,2890,2890,0
20231122,153900,144821290,2890,2890,2890,2890,0
20231122,153800,144821290,2890,2890,2890,2890,0
20231122,153700,144821290,2890,2890,2890,2890,0
20231122,153600,144821290,2890,2890,2890,2890,0
20231122,153500,144821290,2890,2890,2890,2890,0
20231122,153400,144821290,2890,2890,2890,2890,0
20231122,153300,144821290,2890,2890,2890,2890,0
20231122,153200,144821290,2890,2890,2890,2890,0
20231122,153100,144821290,2890,2890,2890,2890,0
20231122,153000,144821290,2890,2890,2890,2890,1743
20231122,152900,139784020,2890,2890,2890,2890,0
20231122,152800,139784020,2890,2890,2890,2890,0
20231122,152700,139784020,2890,2890,2890,2890,0
20231122,152600,139784020,2890,2890,2890,2890,0
20231122,152500,139784020,2890,2890,2890,2890,0
20231122,152400,139784020,2890,2890,2890,2890,0
20231122,152300,139784020,2890,2890,2890,2890,0
20231122,152200,139784020,2890,2890,2890,2890,0
20231122,152100,139784020,2890,2890,2890,2890,0
20231122,152000,139784020,2890,2890,2890,2890,0
20231122,151900,139784020,2890,2865,2890,2865,168
20231122,151800,139302030,2865,2875,2875,2865,1011
20231122,151700,136398015,2885,2885,2885,2885,1
20231122,151600,136395130,2870,2875,2875,2870,513
20231122,151500,134922810,2880,2880,2880,2880,31
20231122,151400,134833530,2880,2875,2880,2875,12
20231122,151300,134798980,2880,2880,2880,2880,10
20231122,151200,134770180,2875,2875,2875,2875,2
20231122,151100,134764430,2880,2880,2880,2880,11
20231122,151000,134732750,2880,2880,2880,2880,50
20231122,150900,134588750,2880,2880,2880,2880,48
20231122,150800,134450510,2885,2885,2885,2885,0
20231122,150700,134450510,2885,2880,2885,2880,2
20231122,150600,134444745,2865,2870,2870,2865,63
20231122,150500,134264225,2865,2865,2865,2865,35
20231122,150400,134163950,2870,2870,2870,2870,604
20231122,150300,132430470,2885,2885,2885,2885,0
20231122,150200,132430470,2885,2885,2885,2885,0
20231122,150100,132430470,2885,2885,2885,2885,0
20231122,150000,132430470,2885,2885,2885,2885,523
20231122,145900,130921615,2885,2885,2885,2885,0
20231122,145800,130921615,2885,2885,2885,2885,0
20231122,145700,130921615,2885,2885,2885,2885,0
20231122,145600,130921615,2885,2885,2885,2885,0
20231122,145500,130921615,2885,2885,2885,2885,23
20231122,145400,130855260,2870,2870,2870,2870,0
20231122,145300,130855260,2870,2870,2870,2870,3
20231122,145200,130846650,2885,2885,2885,2885,374
20231122,145100,129767660,2865,2865,2865,2865,40
20231122,145000,129653060,2870,2875,2875,2870,1000
20231122,144900,126782060,2875,2880,2880,2875,471
20231122,144800,125427915,2890,2890,2890,2890,0
20231122,144700,125427915,2890,2890,2890,2890,2
20231122,144600,125422135,2880,2880,2880,2880,0
20231122,144500,125422135,2880,2880,2880,2880,0
20231122,144400,125422135,2880,2880,2880,2880,40
20231122,144300,125306935,2895,2895,2895,2895,0
20231122,144200,125306935,2895,2895,2895,2895,0
20231122,144100,125306935,2895,2895,2895,2895,24
20231122,144000,125237455,2895,2890,2895,2890,80
20231122,143900,125005980,2885,2885,2885,2885,0
20231122,143800,125005980,2885,2885,2885,2885,0
20231122,143700,125005980,2885,2885,2885,2885,0
20231122,143600,125005980,2885,2880,2885,2880,9
20231122,143500,124980020,2885,2885,2885,2885,36
20231122,143400,124876160,2885,2885,2885,2885,1
20231122,143300,124873275,2875,2875,2875,2875,50
20231122,143200,124729525,2895,2895,2895,2895,0
20231122,143100,124729525,2895,2895,2895,2895,0
20231122,143000,124729525,2895,2895,2895,2895,0
20231122,142900,124729525,2895,2895,2895,2895,0
20231122,142800,124729525,2895,2895,2895,2895,100
20231122,142700,124440025,2895,2895,2895,2895,0
20231122,142600,124440025,2895,2895,2895,2895,0
20231122,142500,124440025,2895,2895,2895,2895,0
20231122,142400,124440025,2895,2895,2895,2895,0
20231122,142300,124440025,2895,2895,2895,2895,0
20231122,142200,124440025,2895,2895,2895,2895,0
20231122,142100,124440025,2895,2895,2895,2895,0
20231122,142000,124440025,2895,2895,2895,2895,1
20231122,141900,124437130,2875,2875,2875,2875,0
20231122,141800,124437130,2875,2875,2875,2875,0
20231122,141700,124437130,2875,2875,2875,2875,0
20231122,141600,124437130,2875,2875,2875,2875,0
20231122,141500,124437130,2875,2875,2875,2875,414
20231122,141400,123246880,2895,2895,2895,2895,0
20231122,141300,123246880,2895,2895,2895,2895,0
20231122,141200,123246880,2895,2895,2895,2895,0
20231122,141100,123246880,2895,2895,2895,2895,0
20231122,141000,123246880,2895,2895,2895,2895,0
20231122,140900,123246880,2895,2895,2895,2895,0
20231122,140800,123246880,2895,2895,2895,2895,0
20231122,140700,123246880,2895,2895,2895,2895,0
20231122,140600,123246880,2895,2880,2895,2870,557
20231122,140500,121647805,2885,2885,2885,2885,0
20231122,140400,121647805,2885,2885,2885,2885,0
20231122,140300,121647805,2885,2885,2885,2885,0
20231122,140200,121647805,2885,2885,2885,2885,0
20231122,140100,121647805,2885,2885,2885,2885,780
20231122,140000,119397505,2900,2900,2900,2900,0
20231122,135900,119397505,2900,2900,2900,2900,0
20231122,135800,119397505,2900,2900,2900,2900,0
20231122,135700,119397505,2900,2900,2900,2900,0
20231122,135600,119397505,2900,2900,2900,2900,0
20231122,135500,119397505,2900,2900,2900,2900,0
20231122,135400,119397505,2900,2900,2900,2900,0
20231122,135300,119397505,2900,2900,2900,2900,0
20231122,135200,119397505,2900,2900,2900,2900,1
20231122,135100,119394605,2905,2905,2905,2905,0
20231122,135000,119394605,2905,2905,2905,2905,0
20231122,134900,119394605,2905,2895,2905,2895,828
20231122,134800,116989895,2895,2895,2895,2895,0
20231122,134700,116989895,2895,2895,2895,2895,0
20231122,134600,116989895,2895,2895,2895,2895,0
20231122,134500,116989895,2895,2895,2895,2895,0
20231122,134400,116989895,2895,2895,2895,2895,0
20231122,134300,116989895,2895,2895,2895,2895,0
20231122,134200,116989895,2895,2895,2895,2895,0
20231122,134100,116989895,2895,2895,2895,2895,0
20231122,134000,116989895,2895,2895,2895,2895,0
20231122,133900,116989895,2895,2895,2895,2895,0
20231122,133800,116989895,2895,2895,2895,2895,0
20231122,133700,116989895,2895,2895,2895,2895,0
20231122,133600,116989895,2895,2895,2895,2895,1
20231122,133500,116987000,2875,2895,2895,2875,256
20231122,133400,116250875,2895,2895,2895,2895,0
20231122,133300,116250875,2895,2895,2895,2895,1
20231122,133200,116247980,2870,2870,2870,2870,0
20231122,133100,116247980,2870,2870,2870,2870,0
20231122,133000,116247980,2870,2870,2870,2870,0
20231122,132900,116247980,2870,2870,2870,2870,0
20231122,132800,116247980,2870,2870,2870,2870,0
20231122,132700,116247980,2870,2870,2870,2870,0
20231122,132600,116247980,2870,2880,2885,2870,1062
20231122,132500,113199765,2875,2880,2880,2875,199
20231122,132400,112627635,2900,2900,2900,2900,0
20231122,132300,112627635,2900,2900,2900,2900,0
20231122,132200,112627635,2900,2900,2900,2900,0
20231122,132100,112627635,2900,2900,2900,2900,0
20231122,132000,112627635,2900,2900,2900,2900,0
20231122,131900,112627635,2900,2900,2900,2900,0
20231122,131800,112627635,2900,2900,2900,2900,0
20231122,131700,112627635,2900,2900,2900,2900,300
20231122,131600,111757635,2900,2890,2900,2890,250
20231122,131500,111035115,2875,2875,2875,2875,0
20231122,131400,111035115,2875,2875,2875,2875,0
20231122,131300,111035115,2875,2880,2880,2875,300
20231122,131200,110171865,2870,2870,2870,2870,0
20231122,131100,110171865,2870,2895,2895,2870,3370
20231122,131000,100463745,2890,2890,2890,2890,0
20231122,130900,100463745,2890,2890,2890,2890,0
20231122,130800,100463745,2890,2890,2890,2890,0
20231122,130700,100463745,2890,2890,2890,2890,0
20231122,130600,100463745,2890,2890,2890,2890,0
20231122,130500,100463745,2890,2890,2890,2890,0
20231122,130400,100463745,2890,2890,2890,2890,0
20231122,130300,100463745,2890,2900,2900,2890,253
20231122,130200,99731305,2905,2905,2910,2905,710
20231122,130100,97668750,2905,2905,2905,2905,18
20231122,130000,97616460,2900,2900,2900,2900,0
20231122,125900,97616460,2900,2900,2900,2900,0
20231122,125800,97616460,2900,2900,2900,2900,0
20231122,125700,97616460,2900,2900,2900,2900,0
20231122,125600,97616460,2900,2900,2900,2900,1
20231122,125500,97613560,2905,2905,2905,2905,0
20231122,125400,97613560,2905,2905,2905,2905,0
20231122,125300,97613560,2905,2905,2905,2905,0
20231122,125200,97613560,2905,2905,2905,2905,0
20231122,125100,97613560,2905,2905,2905,2905,80
20231122,125000,97381160,2905,2900,2905,2900,1000
20231122,124900,94476170,2905,2905,2905,2905,0
20231122,124800,94476170,2905,2905,2905,2905,0
20231122,124700,94476170,2905,2905,2905,2905,0
20231122,124600,94476170,2905,2905,2905,2905,0
20231122,124500,94476170,2905,2905,2905,2905,5
20231122,124400,94461645,2900,2900,2900,2900,878
20231122,124300,91915445,2900,2900,2900,2900,0
20231122,124200,91915445,2900,2900,2900,2895,176
20231122,124100,91405540,2900,2900,2900,2900,0
20231122,124000,91405540,2900,2900,2900,2900,4
20231122,123900,91393940,2900,2900,2900,2900,0
20231122,123800,91393940,2900,2900,2900,2900,0
20231122,123700,91393940,2900,2900,2900,2900,2
20231122,123600,91388140,2900,2900,2900,2900,2
20231122,123500,91382340,2900,2900,2900,2900,0
20231122,123400,91382340,2900,2900,2900,2900,0
20231122,123300,91382340,2900,2900,2900,2900,1
20231122,123200,91379440,2905,2900,2905,2900,23
20231122,123100,91312635,2900,2900,2900,2900,0
20231122,123000,91312635,2900,2900,2900,2900,16
20231122,122900,91266235,2900,2900,2905,2900,286
20231122,122800,90436830,2900,2900,2900,2900,0
20231122,122700,90436830,2900,2900,2900,2900,0
20231122,122600,90436830,2900,2900,2900,2900,0
20231122,122500,90436830,2900,2900,2900,2900,0
20231122,122400,90436830,2900,2900,2900,2900,0
20231122,122300,90436830,2900,2900,2900,2900,0
20231122,122200,90436830,2900,2900,2900,2900,0
20231122,122100,90436830,2900,2900,2900,2900,0
20231122,122000,90436830,2900,2900,2900,2900,0
20231122,121900,90436830,2900,2900,2900,2900,0
20231122,121800,90436830,2900,2900,2900,2900,0
20231122,121700,90436830,2900,2900,2900,2900,151
20231122,121600,89998930,2900,2900,2900,2900,339
20231122,121500,89015830,2895,2895,2895,2895,2
20231122,121400,89010040,2900,2900,2900,2900,172
20231122,121300,88511240,2895,2895,2895,2895,2
20231122,121200,88505450,2895,2895,2895,2895,2
20231122,121100,88499660,2895,2895,2895,2895,1
20231122,121000,88496765,2895,2900,2900,2895,5
20231122,120900,88482270,2895,2895,2895,2895,1
20231122,120800,88479375,2900,2895,2900,2895,2
20231122,120700,88473580,2890,2890,2890,2890,0
20231122,120600,88473580,2890,2890,2890,2890,0
20231122,120500,88473580,2890,2895,2895,2890,61
20231122,120400,88297285,2900,2900,2900,2900,0
20231122,120300,88297285,2900,2900,2900,2900,0
20231122,120200,88297285,2900,2895,2900,2895,78
20231122,120100,88071090,2900,2900,2900,2900,0
20231122,120000,88071090,2900,2900,2900,2900,0
20231122,115900,88071090,2900,2900,2900,2900,0
20231122,115800,88071090,2900,2900,2900,2900,0
20231122,115700,88071090,2900,2895,2900,2895,92
20231122,115600,87804300,2895,2895,2895,2895,0
20231122,115500,87804300,2895,2895,2895,2895,1
20231122,115400,87801405,2895,2895,2895,2895,301
20231122,115300,86930010,2895,2895,2895,2895,0
20231122,115200,86930010,2895,2895,2895,2895,1
20231122,115100,86927115,2895,2895,2895,2895,1
20231122,115000,86924220,2900,2895,2900,2895,120
20231122,114900,86576680,2895,2895,2895,2895,0
20231122,114800,86576680,2895,2895,2895,2895,2
20231122,114700,86570890,2875,2875,2875,2875,0
20231122,114600,86570890,2875,2875,2875,2875,0
20231122,114500,86570890,2875,2895,2895,2875,1000
20231122,114400,83690455,2900,2900,2900,2900,0
20231122,114300,83690455,2900,2900,2900,2900,10
20231122,114200,83661455,2895,2895,2895,2895,6
20231122,114100,83644085,2900,2900,2900,2900,13
20231122,114000,83606385,2895,2895,2895,2895,0
20231122,113900,83606385,2895,2895,2895,2895,0
20231122,113800,83606385,2895,2895,2895,2895,1
20231122,113700,83603490,2895,2895,2895,2895,0
20231122,113600,83603490,2895,2895,2895,2895,0
20231122,113500,83603490,2895,2895,2895,2895,0
20231122,113400,83603490,2895,2895,2895,2895,1
20231122,113300,83600595,2900,2900,2900,2900,0
20231122,113200,83600595,2900,2900,2900,2900,0
20231122,113100,83600595,2900,2890,2900,2890,78
20231122,113000,83374415,2890,2890,2890,2890,0
20231122,112900,83374415,2890,2890,2890,2890,0
20231122,112800,83374415,2890,2890,2890,2890,0
20231122,112700,83374415,2890,2890,2890,2890,0
20231122,112600,83374415,2890,2890,2890,2890,0
20231122,112500,83374415,2890,2890,2890,2890,0
20231122,112400,83374415,2890,2890,2890,2890,0
20231122,112300,83374415,2890,2890,2890,2890,0
20231122,112200,83374415,2890,2890,2890,2890,0
20231122,112100,83374415,2890,2890,2890,2890,0
20231122,112000,83374415,2890,2890,2890,2890,0
20231122,111900,83374415,2890,2890,2890,2890,530
20231122,111800,81842715,2880,2880,2880,2880,0
20231122,111700,81842715,2880,2880,2880,2880,0
20231122,111600,81842715,2880,2880,2880,2880,0
20231122,111500,81842715,2880,2880,2880,2880,115
20231122,111400,81511515,2880,2880,2880,2880,0
20231122,111300,81511515,2880,2880,2880,2880,0
20231122,111200,81511515,2880,2880,2880,2880,2
20231122,111100,81505755,2890,2890,2890,2890,0
20231122,111000,81505755,2890,2890,2890,2890,0
20231122,110900,81505755,2890,2890,2890,2890,0
20231122,110800,81505755,2890,2890,2890,2890,57
20231122,110700,81341025,2890,2885,2890,2885,49
20231122,110600,81199420,2885,2885,2885,2885,22
20231122,110500,81135950,2890,2895,2895,2890,2
20231122,110400,81130165,2895,2895,2895,2895,5
20231122,110300,81115690,2895,2895,2895,2895,0
20231122,110200,81115690,2895,2895,2895,2895,0
20231122,110100,81115690,2895,2895,2895,2895,0
20231122,110000,81115690,2895,2895,2895,2895,0
20231122,105900,81115690,2895,2895,2895,2895,0
20231122,105800,81115690,2895,2895,2895,2895,0
20231122,105700,81115690,2895,2895,2895,2895,2
20231122,105600,81109900,2875,2875,2875,2875,20
20231122,105500,81052400,2875,2875,2875,2875,1
20231122,105400,81049525,2875,2875,2875,2875,0
20231122,105300,81049525,2875,2875,2875,2875,0
20231122,105200,81049525,2875,2875,2875,2875,0
20231122,105100,81049525,2875,2875,2875,2875,0
20231122,105000,81049525,2875,2875,2875,2875,795
20231122,104900,78763900,2875,2875,2875,2875,5
20231122,104800,78749525,2875,2875,2875,2875,0
20231122,104700,78749525,2875,2875,2875,2875,0
20231122,104600,78749525,2875,2875,2875,2875,0
20231122,104500,78749525,2875,2875,2875,2875,0
20231122,104400,78749525,2875,2875,2875,2875,0
20231122,104300,78749525,2875,2875,2875,2875,0
20231122,104200,78749525,2875,2875,2875,2875,0
20231122,104100,78749525,2875,2875,2875,2875,0
20231122,104000,78749525,2875,2880,2880,2875,96
20231122,103900,78473495,2885,2885,2885,2885,280
20231122,103800,77665695,2890,2895,2895,2890,174
20231122,103700,77161970,2895,2895,2895,2895,0
20231122,103600,77161970,2895,2895,2895,2895,0
20231122,103500,77161970,2895,2895,2895,2895,0
20231122,103400,77161970,2895,2895,2895,2895,9
20231122,103300,77135915,2895,2895,2895,2895,2
20231122,103200,77130125,2905,2905,2905,2905,73
20231122,103100,76918060,2905,2905,2905,2905,0
20231122,103000,76918060,2905,2905,2905,2905,0
20231122,102900,76918060,2905,2905,2905,2905,15
20231122,102800,76874485,2905,2905,2905,2905,20
20231122,102700,76816385,2910,2910,2910,2910,0
20231122,102600,76816385,2910,2910,2910,2910,0
20231122,102500,76816385,2910,2910,2910,2910,0
20231122,102400,76816385,2910,2910,2910,2910,0
20231122,102300,76816385,2910,2910,2910,2910,0
20231122,102200,76816385,2910,2910,2910,2910,0
20231122,102100,76816385,2910,2910,2910,2910,5
20231122,102000,76801835,2910,2910,2910,2910,107
20231122,101900,76490465,2900,2900,2900,2900,730
20231122,101800,74373465,2900,2900,2900,2900,0
20231122,101700,74373465,2900,2900,2900,2900,0
20231122,101600,74373465,2900,2910,2910,2900,104
20231122,101500,74071855,2910,2905,2910,2905,2
20231122,101400,74066040,2900,2905,2905,2900,897
20231122,101300,71460265,2900,2900,2900,2900,313
20231122,101200,70552565,2890,2895,2900,2890,307
20231122,101100,69662330,2900,2900,2900,2900,0
20231122,101000,69662330,2900,2900,2900,2900,13
20231122,100900,69624630,2900,2900,2900,2900,200
20231122,100800,69044630,2885,2885,2885,2885,0
20231122,100700,69044630,2885,2885,2885,2885,1705
20231122,100600,64125705,2885,2885,2885,2885,1
20231122,100500,64122820,2885,2885,2885,2885,367
20231122,100400,63064025,2880,2880,2880,2880,0
20231122,100300,63064025,2880,2880,2880,2880,0
20231122,100200,63064025,2880,2880,2880,2880,100
20231122,100100,62776025,2880,2875,2880,2875,14
20231122,100000,62735725,2875,2880,2880,2875,20
20231122,095900,62678170,2880,2880,2880,2875,445
20231122,095800,61397730,2880,2880,2880,2880,0
20231122,095700,61397730,2880,2880,2880,2880,2
20231122,095600,61391970,2885,2885,2885,2885,0
20231122,095500,61391970,2885,2885,2885,2885,0
20231122,095400,61391970,2885,2885,2885,2885,1
20231122,095300,61389085,2880,2880,2880,2880,198
20231122,095200,60818845,2880,2870,2880,2870,4
20231122,095100,60807340,2885,2880,2885,2880,348
20231122,095000,59804305,2870,2870,2870,2870,300
20231122,094900,58943305,2870,2890,2890,2870,2425
20231122,094800,51981690,2890,2890,2890,2890,0
20231122,094700,51981690,2890,2890,2890,2890,0
20231122,094600,51981690,2890,2890,2890,2890,0
20231122,094500,51981690,2890,2890,2890,2890,5
20231122,094400,51967240,2870,2880,2880,2870,4147
20231122,094300,40049770,2885,2895,2895,2885,691
20231122,094200,38054235,2895,2895,2895,2895,0
20231122,094100,38054235,2895,2895,2895,2895,346
20231122,094000,37052565,2885,2885,2885,2885,0
20231122,093900,37052565,2885,2885,2885,2885,0
20231122,093800,37052565,2885,2885,2885,2885,0
20231122,093700,37052565,2885,2885,2885,2885,0
20231122,093600,37052565,2885,2885,2885,2885,2
20231122,093500,37046795,2885,2885,2885,2885,500
20231122,093400,35604295,2885,2895,2895,2885,6
20231122,093300,35586935,2895,2895,2895,2895,1
20231122,093200,35584040,2895,2895,2895,2895,346
20231122,093100,34582370,2895,2895,2895,2895,163
20231122,093000,34110485,2895,2895,2895,2895,0
20231122,092900,34110485,2895,2895,2895,2895,0
20231122,092800,34110485,2895,2895,2895,2895,0
20231122,092700,34110485,2895,2895,2895,2895,0
20231122,092600,34110485,2895,2895,2895,2895,0
20231122,092500,34110485,2895,2900,2900,2895,402
20231122,092400,32946350,2905,2900,2905,2900,6
20231122,092300,32928925,2900,2900,2900,2900,1
20231122,092200,32926025,2900,2900,2900,2900,0
20231122,092100,32926025,2900,2900,2900,2900,99
20231122,092000,32638925,2900,2900,2900,2900,50
20231122,091900,32493925,2900,2900,2900,2900,0
20231122,091800,32493925,2900,2900,2900,2900,80
20231122,091700,32261925,2905,2900,2905,2900,24
20231122,091600,32192210,2905,2905,2905,2905,6
20231122,091500,32174780,2905,2895,2905,2895,1545
20231122,091400,27698555,2895,2895,2895,2895,0
20231122,091300,27698555,2895,2895,2895,2895,518
20231122,091200,26198945,2895,2895,2895,2895,0
20231122,091100,26198945,2895,2895,2895,2895,0
20231122,091000,26198945,2895,2890,2895,2880,1209
20231122,090900,22711915,2890,2900,2900,2890,560
20231122,090800,21091870,2895,2895,2895,2895,1
20231122,090700,21088975,2890,2890,2890,2890,0
20231122,090600,21088975,2890,2890,2890,2890,0
20231122,090500,21088975,2890,2900,2900,2890,783
20231122,090400,18824245,2900,2885,2900,2885,163
20231122,090300,18351590,2900,2890,2900,2885,864
20231122,090200,15858440,2890,2890,2890,2890,64
20231122,090100,15673480,2890,2890,2890,2890,440
20231122,090000,14401880,2890,2925,2925,2890,4931