KissMeData/067000/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,193300,455542585,2840,2840,2840,2840,10558
20231123,193200,455542585,2840,2840,2840,2840,0
20231123,193100,455542585,2840,2840,2840,2840,0
20231123,193000,455542585,2840,2840,2840,2840,0
20231123,192900,455542585,2840,2840,2840,2840,0
20231123,192800,455542585,2840,2840,2840,2840,0
20231123,192700,455542585,2840,2840,2840,2840,0
20231123,192600,455542585,2840,2840,2840,2840,0
20231123,192500,455542585,2840,2840,2840,2840,0
20231123,192400,455542585,2840,2840,2840,2840,0
20231123,192300,455542585,2840,2840,2840,2840,0
20231123,192200,455542585,2840,2840,2840,2840,0
20231123,192100,455542585,2840,2840,2840,2840,0
20231123,192000,455542585,2840,2840,2840,2840,0
20231123,191900,455542585,2840,2840,2840,2840,0
20231123,191800,455542585,2840,2840,2840,2840,0
20231123,191700,455542585,2840,2840,2840,2840,0
20231123,191600,455542585,2840,2840,2840,2840,0
20231123,191500,455542585,2840,2840,2840,2840,0
20231123,191400,455542585,2840,2840,2840,2840,0
20231123,191300,455542585,2840,2840,2840,2840,0
20231123,191200,455542585,2840,2840,2840,2840,0
20231123,191100,455542585,2840,2840,2840,2840,0
20231123,191000,455542585,2840,2840,2840,2840,0
20231123,190900,455542585,2840,2840,2840,2840,0
20231123,190800,455542585,2840,2840,2840,2840,0
20231123,190700,455542585,2840,2840,2840,2840,0
20231123,190600,455542585,2840,2840,2840,2840,0
20231123,190500,455542585,2840,2840,2840,2840,0
20231123,190400,455542585,2840,2840,2840,2840,0
20231123,190300,455542585,2840,2840,2840,2840,10558
20231123,190200,455542585,2840,2840,2840,2840,0
20231123,190100,455542585,2840,2840,2840,2840,0
20231123,190000,455542585,2840,2840,2840,2840,0
20231123,185900,455542585,2840,2840,2840,2840,0
20231123,185800,455542585,2840,2840,2840,2840,0
20231123,185700,455542585,2840,2840,2840,2840,0
20231123,185600,455542585,2840,2840,2840,2840,0
20231123,185500,455542585,2840,2840,2840,2840,0
20231123,185400,455542585,2840,2840,2840,2840,0
20231123,185300,455542585,2840,2840,2840,2840,0
20231123,185200,455542585,2840,2840,2840,2840,0
20231123,185100,455542585,2840,2840,2840,2840,0
20231123,185000,455542585,2840,2840,2840,2840,0
20231123,184900,455542585,2840,2840,2840,2840,0
20231123,184800,455542585,2840,2840,2840,2840,0
20231123,184700,455542585,2840,2840,2840,2840,0
20231123,184600,455542585,2840,2840,2840,2840,0
20231123,184500,455542585,2840,2840,2840,2840,0
20231123,184400,455542585,2840,2840,2840,2840,0
20231123,184300,455542585,2840,2840,2840,2840,0
20231123,184200,455542585,2840,2840,2840,2840,0
20231123,184100,455542585,2840,2840,2840,2840,0
20231123,184000,455542585,2840,2840,2840,2840,0
20231123,183900,455542585,2840,2840,2840,2840,0
20231123,183800,455542585,2840,2840,2840,2840,0
20231123,183700,455542585,2840,2840,2840,2840,0
20231123,183600,455542585,2840,2840,2840,2840,0
20231123,183500,455542585,2840,2840,2840,2840,0
20231123,183400,455542585,2840,2840,2840,2840,0
20231123,183300,455542585,2840,2840,2840,2840,10558
20231123,183200,455542585,2840,2840,2840,2840,0
20231123,183100,455542585,2840,2840,2840,2840,0
20231123,183000,455542585,2840,2840,2840,2840,0
20231123,182900,455542585,2840,2840,2840,2840,0
20231123,182800,455542585,2840,2840,2840,2840,0
20231123,182700,455542585,2840,2840,2840,2840,0
20231123,182600,455542585,2840,2840,2840,2840,0
20231123,182500,455542585,2840,2840,2840,2840,0
20231123,182400,455542585,2840,2840,2840,2840,0
20231123,182300,455542585,2840,2840,2840,2840,0
20231123,182200,455542585,2840,2840,2840,2840,0
20231123,182100,455542585,2840,2840,2840,2840,0
20231123,182000,455542585,2840,2840,2840,2840,0
20231123,181900,455542585,2840,2840,2840,2840,0
20231123,181800,455542585,2840,2840,2840,2840,0
20231123,181700,455542585,2840,2840,2840,2840,0
20231123,181600,455542585,2840,2840,2840,2840,0
20231123,181500,455542585,2840,2840,2840,2840,0
20231123,181400,455542585,2840,2840,2840,2840,0
20231123,181300,455542585,2840,2840,2840,2840,0
20231123,181200,455542585,2840,2840,2840,2840,0
20231123,181100,455542585,2840,2840,2840,2840,0
20231123,181000,455542585,2840,2840,2840,2840,0
20231123,180900,455542585,2840,2840,2840,2840,0
20231123,180800,455542585,2840,2840,2840,2840,0
20231123,180700,455542585,2840,2840,2840,2840,0
20231123,180600,455542585,2840,2840,2840,2840,0
20231123,180500,455542585,2840,2840,2840,2840,0
20231123,180400,455542585,2840,2840,2840,2840,0
20231123,180300,455542585,2840,2840,2840,2840,10558
20231123,180200,455542585,2840,2840,2840,2840,0
20231123,180100,455542585,2840,2840,2840,2840,0
20231123,180000,455542585,2840,2840,2840,2840,0
20231123,175900,455542585,2840,2840,2840,2840,0
20231123,175800,455542585,2840,2840,2840,2840,0
20231123,175700,455542585,2840,2840,2840,2840,0
20231123,175600,455542585,2840,2840,2840,2840,0
20231123,175500,455542585,2840,2840,2840,2840,0
20231123,175400,455542585,2840,2840,2840,2840,0
20231123,175300,455542585,2840,2840,2840,2840,0
20231123,175200,455542585,2840,2840,2840,2840,0
20231123,175100,455542585,2840,2840,2840,2840,0
20231123,175000,455542585,2840,2840,2840,2840,0
20231123,174900,455542585,2840,2840,2840,2840,0
20231123,174800,455542585,2840,2840,2840,2840,0
20231123,174700,455542585,2840,2840,2840,2840,0
20231123,174600,455542585,2840,2840,2840,2840,0
20231123,174500,455542585,2840,2840,2840,2840,0
20231123,174400,455542585,2840,2840,2840,2840,0
20231123,174300,455542585,2840,2840,2840,2840,0
20231123,174200,455542585,2840,2840,2840,2840,0
20231123,174100,455542585,2840,2840,2840,2840,0
20231123,174000,455542585,2840,2840,2840,2840,0
20231123,173900,455542585,2840,2840,2840,2840,0
20231123,173800,455542585,2840,2840,2840,2840,0
20231123,173700,455542585,2840,2840,2840,2840,0
20231123,173600,455542585,2840,2840,2840,2840,0
20231123,173500,455542585,2840,2840,2840,2840,0
20231123,173400,455542585,2840,2840,2840,2840,0
20231123,173300,455542585,2840,2840,2840,2840,10558
20231123,173200,455542585,2840,2840,2840,2840,0
20231123,173100,455542585,2840,2840,2840,2840,0
20231123,173000,455542585,2840,2840,2840,2840,0
20231123,172900,455542585,2840,2840,2840,2840,0
20231123,172800,455542585,2840,2840,2840,2840,0
20231123,172700,455542585,2840,2840,2840,2840,0
20231123,172600,455542585,2840,2840,2840,2840,0
20231123,172500,455542585,2840,2840,2840,2840,0
20231123,172400,455542585,2840,2840,2840,2840,0
20231123,172300,455542585,2840,2840,2840,2840,0
20231123,172200,455542585,2840,2840,2840,2840,0
20231123,172100,455542585,2840,2840,2840,2840,0
20231123,172000,455542585,2840,2840,2840,2840,0
20231123,171900,455542585,2840,2840,2840,2840,0
20231123,171800,455542585,2840,2840,2840,2840,0
20231123,171700,455542585,2840,2840,2840,2840,0
20231123,171600,455542585,2840,2840,2840,2840,0
20231123,171500,455542585,2840,2840,2840,2840,0
20231123,171400,455542585,2840,2840,2840,2840,0
20231123,171300,455542585,2840,2840,2840,2840,0
20231123,171200,455542585,2840,2840,2840,2840,0
20231123,171100,455542585,2840,2840,2840,2840,0
20231123,171000,455542585,2840,2840,2840,2840,0
20231123,170900,455542585,2840,2840,2840,2840,0
20231123,170800,455542585,2840,2840,2840,2840,0
20231123,170700,455542585,2840,2840,2840,2840,0
20231123,170600,455542585,2840,2840,2840,2840,0
20231123,170500,455542585,2840,2840,2840,2840,0
20231123,170400,455542585,2840,2840,2840,2840,0
20231123,170300,455542585,2840,2840,2840,2840,10558
20231123,170200,455542585,2840,2840,2840,2840,0
20231123,170100,455542585,2840,2840,2840,2840,0
20231123,170000,455542585,2840,2840,2840,2840,0
20231123,165900,455542585,2840,2840,2840,2840,0
20231123,165800,455542585,2840,2840,2840,2840,0
20231123,165700,455542585,2840,2840,2840,2840,0
20231123,165600,455542585,2840,2840,2840,2840,0
20231123,165500,455542585,2840,2840,2840,2840,0
20231123,165400,455542585,2840,2840,2840,2840,0
20231123,165300,455542585,2840,2840,2840,2840,0
20231123,165200,455542585,2840,2840,2840,2840,0
20231123,165100,455542585,2840,2840,2840,2840,0
20231123,165000,455542585,2840,2840,2840,2840,0
20231123,164900,455542585,2840,2840,2840,2840,0
20231123,164800,455542585,2840,2840,2840,2840,0
20231123,164700,455542585,2840,2840,2840,2840,0
20231123,164600,455542585,2840,2840,2840,2840,0
20231123,164500,455542585,2840,2840,2840,2840,0
20231123,164400,455542585,2840,2840,2840,2840,0
20231123,164300,455542585,2840,2840,2840,2840,0
20231123,164200,455542585,2840,2840,2840,2840,0
20231123,164100,455542585,2840,2840,2840,2840,0
20231123,164000,455542585,2840,2840,2840,2840,0
20231123,163900,455542585,2840,2840,2840,2840,0
20231123,163800,455542585,2840,2840,2840,2840,0
20231123,163700,455542585,2840,2840,2840,2840,0
20231123,163600,455542585,2840,2840,2840,2840,0
20231123,163500,455542585,2840,2840,2840,2840,0
20231123,163400,455542585,2840,2840,2840,2840,0
20231123,163300,455542585,2840,2840,2840,2840,10558
20231123,163200,455542585,2840,2840,2840,2840,0
20231123,163100,455542585,2840,2840,2840,2840,0
20231123,163000,455542585,2840,2840,2840,2840,0
20231123,162900,455542585,2840,2840,2840,2840,0
20231123,162800,455542585,2840,2840,2840,2840,0
20231123,162700,455542585,2840,2840,2840,2840,0
20231123,162600,455542585,2840,2840,2840,2840,0
20231123,162500,455542585,2840,2840,2840,2840,0
20231123,162400,455542585,2840,2840,2840,2840,0
20231123,162300,455542585,2840,2840,2840,2840,0
20231123,162200,455542585,2840,2840,2840,2840,0
20231123,162100,455542585,2840,2840,2840,2840,0
20231123,162000,455542585,2840,2840,2840,2840,0
20231123,161900,455542585,2840,2840,2840,2840,0
20231123,161800,455542585,2840,2840,2840,2840,0
20231123,161700,455542585,2840,2840,2840,2840,0
20231123,161600,455542585,2840,2840,2840,2840,0
20231123,161500,455542585,2840,2840,2840,2840,0
20231123,161400,455542585,2840,2840,2840,2840,0
20231123,161300,455542585,2840,2840,2840,2840,0
20231123,161200,455542585,2840,2840,2840,2840,0
20231123,161100,455542585,2840,2840,2840,2840,0
20231123,161000,455542585,2840,2840,2840,2840,0
20231123,160900,455542585,2840,2840,2840,2840,0
20231123,160800,455542585,2840,2840,2840,2840,0
20231123,160700,455542585,2840,2840,2840,2840,0
20231123,160600,455542585,2840,2840,2840,2840,0
20231123,160500,455542585,2840,2840,2840,2840,0
20231123,160400,455542585,2840,2840,2840,2840,0
20231123,160300,455542585,2840,2840,2840,2840,10558
20231123,160200,455542585,2840,2840,2840,2840,0
20231123,160100,455542585,2840,2840,2840,2840,0
20231123,160000,455542585,2840,2840,2840,2840,0
20231123,155900,455542585,2840,2840,2840,2840,0
20231123,155800,455542585,2840,2840,2840,2840,0
20231123,155700,455542585,2840,2840,2840,2840,0
20231123,155600,455542585,2840,2840,2840,2840,0
20231123,155500,455542585,2840,2840,2840,2840,0
20231123,155400,455542585,2840,2840,2840,2840,0
20231123,155300,455542585,2840,2840,2840,2840,0
20231123,155200,455542585,2840,2840,2840,2840,0
20231123,155100,455542585,2840,2840,2840,2840,0
20231123,155000,455542585,2840,2840,2840,2840,0
20231123,154900,455542585,2840,2840,2840,2840,0
20231123,154800,455542585,2840,2840,2840,2840,0
20231123,154700,455542585,2840,2840,2840,2840,0
20231123,154600,455542585,2840,2840,2840,2840,0
20231123,154500,455542585,2840,2840,2840,2840,0
20231123,154400,455542585,2840,2840,2840,2840,0
20231123,154300,455542585,2840,2840,2840,2840,0
20231123,154200,455542585,2840,2840,2840,2840,0
20231123,154100,455542585,2840,2840,2840,2840,0
20231123,154000,455542585,2840,2840,2840,2840,0
20231123,153900,455542585,2840,2840,2840,2840,0
20231123,153800,455542585,2840,2840,2840,2840,0
20231123,153700,455542585,2840,2840,2840,2840,0
20231123,153600,455542585,2840,2840,2840,2840,0
20231123,153500,455542585,2840,2840,2840,2840,0
20231123,153400,455542585,2840,2840,2840,2840,0
20231123,153300,455542585,2840,2840,2840,2840,10558
20231123,153200,455542585,2840,2840,2840,2840,0
20231123,153100,455542585,2840,2840,2840,2840,0
20231123,153000,455542585,2840,2840,2840,2840,10558
20231123,152900,425557865,2830,2830,2830,2830,0
20231123,152800,425557865,2830,2830,2830,2830,0
20231123,152700,425557865,2830,2830,2830,2830,0
20231123,152600,425557865,2830,2830,2830,2830,0
20231123,152500,425557865,2830,2830,2830,2830,0
20231123,152400,425557865,2830,2830,2830,2830,0
20231123,152300,425557865,2830,2830,2830,2830,0
20231123,152200,425557865,2830,2830,2830,2830,0
20231123,152100,425557865,2830,2830,2830,2830,0
20231123,152000,425557865,2830,2830,2830,2830,0
20231123,151900,425557865,2830,2830,2835,2830,610
20231123,151800,423829065,2830,2835,2835,2830,368
20231123,151700,422786165,2830,2830,2835,2830,963
20231123,151600,420060625,2835,2830,2835,2830,59
20231123,151500,419893640,2835,2835,2835,2835,0
20231123,151400,419893640,2835,2835,2835,2835,5
20231123,151300,419879465,2830,2830,2830,2830,4
20231123,151200,419868145,2830,2830,2830,2830,0
20231123,151100,419868145,2830,2830,2830,2830,369
20231123,151000,418823875,2830,2835,2835,2830,313
20231123,150900,417936950,2835,2835,2835,2835,1
20231123,150800,417934115,2835,2835,2835,2835,0
20231123,150700,417934115,2835,2835,2835,2835,558
20231123,150600,416352185,2835,2835,2840,2835,77
20231123,150500,416133885,2835,2835,2835,2835,0
20231123,150400,416133885,2835,2835,2835,2835,50
20231123,150300,415992135,2835,2835,2835,2835,215
20231123,150200,415382610,2835,2835,2835,2835,358
20231123,150100,414367680,2835,2835,2840,2835,652
20231123,150000,412519255,2835,2835,2840,2835,73
20231123,145900,412312295,2835,2835,2840,2835,3
20231123,145800,412303785,2835,2840,2840,2835,426
20231123,145700,411095785,2840,2840,2840,2830,2671
20231123,145600,403527345,2845,2845,2845,2845,0
20231123,145500,403527345,2845,2840,2845,2840,267
20231123,145400,402769055,2845,2845,2845,2845,0
20231123,145300,402769055,2845,2845,2845,2845,0
20231123,145200,402769055,2845,2845,2845,2845,0
20231123,145100,402769055,2845,2845,2845,2840,12
20231123,145000,402734930,2840,2840,2845,2840,1424
20231123,144900,398690760,2845,2845,2845,2845,536
20231123,144800,397165840,2850,2850,2850,2845,1753
20231123,144700,392178420,2850,2850,2850,2850,1
20231123,144600,392175570,2850,2850,2850,2845,1278
20231123,144500,388535655,2850,2850,2855,2850,722
20231123,144400,386476150,2850,2850,2850,2850,111
20231123,144300,386159800,2855,2855,2855,2855,325
20231123,144200,385231925,2855,2850,2855,2850,426
20231123,144100,384016195,2850,2850,2850,2845,3887
20231123,144000,372947190,2850,2845,2850,2845,8732
20231123,143900,348080465,2845,2840,2845,2840,436
20231123,143800,346840100,2840,2845,2845,2840,297
20231123,143700,345996500,2840,2840,2840,2840,1023
20231123,143600,343091180,2840,2840,2845,2840,1688
20231123,143500,338291760,2835,2840,2840,2835,1506
20231123,143400,334022245,2840,2840,2840,2835,2118
20231123,143300,328007255,2840,2840,2840,2840,1005
20231123,143200,325153055,2840,2835,2840,2835,500
20231123,143100,323734555,2835,2830,2835,2830,1927
20231123,143000,318275745,2830,2830,2830,2830,643
20231123,142900,316456055,2830,2830,2830,2830,1347
20231123,142800,312644045,2835,2835,2835,2835,305
20231123,142700,311779370,2835,2835,2835,2835,189
20231123,142600,311243555,2835,2835,2835,2835,72
20231123,142500,311039435,2840,2830,2840,2830,4139
20231123,142400,299299650,2830,2830,2830,2830,0
20231123,142300,299299650,2830,2830,2830,2830,173
20231123,142200,298810060,2830,2835,2835,2830,462
20231123,142100,297500655,2835,2835,2835,2835,2
20231123,142000,297494985,2830,2825,2830,2825,3174
20231123,141900,288520790,2825,2825,2825,2825,87
20231123,141800,288275015,2825,2825,2825,2825,1
20231123,141700,288272190,2825,2825,2825,2825,1498
20231123,141600,284040340,2825,2825,2825,2825,2258
20231123,141500,277661490,2820,2820,2820,2820,165
20231123,141400,277196190,2820,2820,2820,2820,235
20231123,141300,276533490,2820,2825,2825,2820,531
20231123,141200,275034175,2825,2825,2825,2825,3246
20231123,141100,265864225,2820,2820,2820,2820,1273
20231123,141000,262274365,2820,2815,2820,2815,1551
20231123,140900,257902895,2815,2815,2815,2815,0
20231123,140800,257902895,2815,2815,2815,2815,0
20231123,140700,257902895,2815,2815,2815,2815,0
20231123,140600,257902895,2815,2815,2815,2815,100
20231123,140500,257621395,2815,2815,2815,2815,450
20231123,140400,256354645,2815,2815,2815,2815,11
20231123,140300,256323680,2820,2820,2820,2820,0
20231123,140200,256323680,2820,2825,2825,2820,654
20231123,140100,254478110,2825,2825,2825,2825,20
20231123,140000,254421610,2820,2820,2820,2820,0
20231123,135900,254421610,2820,2820,2820,2820,1236
20231123,135800,250936090,2820,2820,2820,2820,0
20231123,135700,250936090,2820,2820,2825,2820,308
20231123,135600,250067030,2825,2825,2825,2825,1
20231123,135500,250064205,2820,2820,2820,2820,0
20231123,135400,250064205,2820,2825,2825,2820,1700
20231123,135300,245266205,2825,2825,2825,2825,0
20231123,135200,245266205,2825,2825,2825,2825,0
20231123,135100,245266205,2825,2825,2825,2825,1414
20231123,135000,241271655,2825,2825,2825,2825,1563
20231123,134900,236856180,2820,2820,2820,2820,0
20231123,134800,236856180,2820,2820,2820,2820,3
20231123,134700,236847720,2820,2825,2825,2820,1949
20231123,134600,231351535,2825,2825,2825,2825,200
20231123,134500,230786535,2825,2825,2825,2825,0
20231123,134400,230786535,2825,2825,2825,2825,0
20231123,134300,230786535,2825,2825,2825,2825,0
20231123,134200,230786535,2825,2825,2825,2825,100
20231123,134100,230504035,2825,2825,2825,2825,0
20231123,134000,230504035,2825,2825,2825,2825,0
20231123,133900,230504035,2825,2825,2825,2825,0
20231123,133800,230504035,2825,2825,2825,2825,0
20231123,133700,230504035,2825,2825,2825,2825,208
20231123,133600,229916435,2825,2820,2825,2820,2612
20231123,133500,222547515,2820,2820,2820,2820,1005
20231123,133400,219713415,2825,2825,2825,2825,0
20231123,133300,219713415,2825,2825,2825,2825,2
20231123,133200,219707765,2825,2825,2825,2825,90
20231123,133100,219453515,2825,2825,2825,2825,150
20231123,133000,219029765,2820,2820,2820,2820,70
20231123,132900,218832365,2820,2820,2820,2820,78
20231123,132800,218612405,2825,2825,2825,2825,80
20231123,132700,218386405,2825,2825,2825,2825,0
20231123,132600,218386405,2825,2825,2825,2825,0
20231123,132500,218386405,2825,2825,2825,2825,10
20231123,132400,218358155,2820,2820,2820,2820,200
20231123,132300,217794155,2825,2825,2825,2825,0
20231123,132200,217794155,2825,2825,2825,2825,298
20231123,132100,216952305,2825,2825,2825,2825,36
20231123,132000,216850605,2820,2820,2820,2820,0
20231123,131900,216850605,2820,2820,2825,2820,283
20231123,131800,216051140,2820,2820,2820,2820,157
20231123,131700,215608400,2820,2820,2820,2820,70
20231123,131600,215411000,2825,2825,2825,2825,30
20231123,131500,215326250,2820,2820,2820,2820,1100
20231123,131400,212224250,2820,2820,2825,2820,2801
20231123,131300,204325280,2820,2815,2820,2815,1722
20231123,131200,199472000,2815,2810,2815,2810,908
20231123,131100,196916035,2810,2810,2810,2810,0
20231123,131000,196916035,2810,2810,2810,2810,0
20231123,130900,196916035,2810,2810,2810,2810,0
20231123,130800,196916035,2810,2810,2810,2810,0
20231123,130700,196916035,2810,2810,2810,2810,0
20231123,130600,196916035,2810,2810,2810,2810,0
20231123,130500,196916035,2810,2810,2810,2810,0
20231123,130400,196916035,2810,2810,2810,2810,1900
20231123,130300,191577035,2815,2815,2815,2815,1444
20231123,130200,187512175,2815,2815,2815,2815,0
20231123,130100,187512175,2815,2815,2815,2815,600
20231123,130000,185823175,2815,2815,2815,2815,1
20231123,125900,185820360,2820,2820,2820,2820,540
20231123,125800,184297560,2820,2820,2820,2820,0
20231123,125700,184297560,2820,2820,2820,2820,0
20231123,125600,184297560,2820,2820,2820,2820,50
20231123,125500,184156560,2820,2820,2820,2820,0
20231123,125400,184156560,2820,2820,2820,2820,20
20231123,125300,184100160,2815,2815,2815,2815,150
20231123,125200,183677910,2815,2815,2815,2815,0
20231123,125100,183677910,2815,2815,2815,2815,0
20231123,125000,183677910,2815,2815,2815,2815,0
20231123,124900,183677910,2815,2815,2815,2815,0
20231123,124800,183677910,2815,2815,2815,2815,50
20231123,124700,183537160,2810,2810,2810,2810,0
20231123,124600,183537160,2810,2810,2810,2810,522
20231123,124500,182070340,2815,2815,2815,2815,133
20231123,124400,181695945,2815,2815,2815,2815,0
20231123,124300,181695945,2815,2815,2815,2815,30
20231123,124200,181611495,2815,2815,2815,2815,11
20231123,124100,181580530,2815,2815,2815,2815,29
20231123,124000,181498895,2815,2815,2815,2815,158
20231123,123900,181054125,2815,2815,2815,2815,2
20231123,123800,181048495,2815,2815,2815,2815,1251
20231123,123700,177526930,2815,2815,2815,2815,1
20231123,123600,177524115,2815,2815,2815,2815,0
20231123,123500,177524115,2815,2815,2815,2815,0
20231123,123400,177524115,2815,2815,2815,2815,392
20231123,123300,176420635,2815,2815,2815,2815,0
20231123,123200,176420635,2815,2815,2815,2815,68
20231123,123100,176229215,2815,2815,2815,2815,49
20231123,123000,176091280,2815,2815,2815,2815,0
20231123,122900,176091280,2815,2815,2815,2815,0
20231123,122800,176091280,2815,2815,2815,2815,184
20231123,122700,175573320,2815,2815,2815,2815,0
20231123,122600,175573320,2815,2815,2815,2815,40
20231123,122500,175460720,2815,2815,2815,2815,50
20231123,122400,175319970,2800,2815,2815,2800,1000
20231123,122300,172514515,2820,2820,2820,2820,0
20231123,122200,172514515,2820,2815,2820,2815,499
20231123,122100,171107665,2815,2815,2815,2815,100
20231123,122000,170826165,2815,2815,2815,2815,258
20231123,121900,170099895,2815,2815,2815,2815,0
20231123,121800,170099895,2815,2815,2815,2815,90
20231123,121700,169846545,2815,2815,2815,2815,781
20231123,121600,167648030,2815,2815,2815,2815,0
20231123,121500,167648030,2815,2815,2815,2815,16
20231123,121400,167602990,2815,2815,2815,2815,98
20231123,121300,167327120,2815,2815,2815,2815,522
20231123,121200,165857690,2815,2815,2815,2815,477
20231123,121100,164514935,2820,2820,2820,2820,0
20231123,121000,164514935,2820,2815,2820,2800,220
20231123,120900,163898175,2815,2815,2815,2815,0
20231123,120800,163898175,2815,2815,2815,2815,0
20231123,120700,163898175,2815,2815,2815,2815,0
20231123,120600,163898175,2815,2815,2815,2815,0
20231123,120500,163898175,2815,2815,2815,2815,72
20231123,120400,163695495,2815,2815,2820,2815,185
20231123,120300,163174620,2815,2815,2815,2815,70
20231123,120200,162977570,2815,2815,2815,2815,0
20231123,120100,162977570,2815,2815,2815,2815,337
20231123,120000,162028915,2815,2815,2815,2815,714
20231123,115900,160019005,2815,2815,2815,2805,1187
20231123,115800,156683860,2815,2815,2815,2815,775
20231123,115700,154502235,2815,2815,2815,2815,728
20231123,115600,152452915,2815,2815,2815,2815,965
20231123,115500,149736440,2815,2820,2820,2815,409
20231123,115400,148585085,2820,2820,2820,2820,125
20231123,115300,148232585,2825,2825,2825,2825,0
20231123,115200,148232585,2825,2825,2825,2825,126
20231123,115100,147876635,2825,2820,2825,2820,125
20231123,115000,147523545,2825,2825,2825,2820,760
20231123,114900,145376595,2830,2825,2830,2825,449
20231123,114800,144107380,2830,2830,2830,2830,0
20231123,114700,144107380,2830,2830,2830,2830,0
20231123,114600,144107380,2830,2830,2830,2830,249
20231123,114500,143402710,2830,2840,2840,2805,455
20231123,114400,142120525,2840,2835,2845,2835,1071
20231123,114300,139078000,2835,2835,2835,2835,1182
20231123,114200,135727030,2840,2840,2840,2840,33
20231123,114100,135633310,2840,2845,2845,2840,1415
20231123,114000,131613865,2845,2815,2845,2815,10307
20231123,113900,102402355,2815,2815,2815,2815,360
20231123,113800,101388955,2810,2810,2810,2810,0
20231123,113700,101388955,2810,2810,2810,2810,0
20231123,113600,101388955,2810,2810,2810,2810,400
20231123,113500,100264955,2815,2815,2815,2815,332
20231123,113400,99330375,2805,2820,2820,2805,66
20231123,113300,99144775,2815,2815,2815,2815,242
20231123,113200,98463545,2820,2810,2820,2810,2090
20231123,113100,92579325,2810,2810,2810,2810,0
20231123,113000,92579325,2810,2810,2810,2810,65
20231123,112900,92396675,2810,2810,2810,2810,26
20231123,112800,92323615,2810,2810,2810,2810,0
20231123,112700,92323615,2810,2810,2810,2810,74
20231123,112600,92115675,2810,2810,2810,2810,0
20231123,112500,92115675,2810,2810,2810,2810,0
20231123,112400,92115675,2810,2810,2810,2810,26
20231123,112300,92042615,2810,2810,2810,2810,20
20231123,112200,91986415,2805,2805,2805,2805,0
20231123,112100,91986415,2805,2805,2805,2805,0
20231123,112000,91986415,2805,2810,2810,2805,1160
20231123,111900,88732605,2810,2810,2810,2810,0
20231123,111800,88732605,2810,2810,2810,2810,0
20231123,111700,88732605,2810,2810,2810,2810,0
20231123,111600,88732605,2810,2810,2810,2810,0
20231123,111500,88732605,2810,2810,2810,2810,0
20231123,111400,88732605,2810,2810,2810,2810,400
20231123,111300,87608605,2810,2810,2810,2810,0
20231123,111200,87608605,2810,2810,2810,2810,0
20231123,111100,87608605,2810,2810,2810,2810,388
20231123,111000,86518325,2790,2805,2805,2790,874
20231123,110900,84076495,2810,2810,2810,2810,50
20231123,110800,83935995,2810,2810,2810,2810,3
20231123,110700,83927565,2810,2810,2810,2810,10
20231123,110600,83899465,2810,2810,2810,2810,0
20231123,110500,83899465,2810,2810,2810,2810,0
20231123,110400,83899465,2810,2810,2810,2810,0
20231123,110300,83899465,2810,2810,2810,2810,0
20231123,110200,83899465,2810,2810,2810,2810,0
20231123,110100,83899465,2810,2810,2810,2810,0
20231123,110000,83899465,2810,2810,2810,2810,0
20231123,105900,83899465,2810,2810,2810,2810,0
20231123,105800,83899465,2810,2810,2810,2810,0
20231123,105700,83899465,2810,2810,2810,2810,400
20231123,105600,82775465,2810,2810,2810,2810,0
20231123,105500,82775465,2810,2810,2810,2810,1
20231123,105400,82772655,2810,2810,2810,2810,20
20231123,105300,82716455,2790,2805,2810,2790,1719
20231123,105200,77900845,2805,2805,2805,2805,436
20231123,105100,76677865,2810,2810,2810,2810,0
20231123,105000,76677865,2810,2810,2810,2810,5
20231123,104900,76663815,2805,2805,2805,2805,0
20231123,104800,76663815,2805,2805,2805,2805,5
20231123,104700,76649790,2805,2805,2805,2805,0
20231123,104600,76649790,2805,2805,2805,2805,60
20231123,104500,76481490,2805,2805,2805,2805,476
20231123,104400,75146310,2805,2805,2805,2805,0
20231123,104300,75146310,2805,2805,2805,2805,607
20231123,104200,73443675,2805,2805,2805,2805,0
20231123,104100,73443675,2805,2810,2810,2805,210
20231123,104000,72854575,2810,2810,2810,2810,0
20231123,103900,72854575,2810,2810,2810,2810,20
20231123,103800,72798375,2805,2805,2805,2805,0
20231123,103700,72798375,2805,2805,2805,2805,0
20231123,103600,72798375,2805,2805,2805,2805,0
20231123,103500,72798375,2805,2805,2805,2805,0
20231123,103400,72798375,2805,2805,2805,2805,187
20231123,103300,72273840,2810,2805,2810,2805,874
20231123,103200,69819745,2805,2800,2805,2800,450
20231123,103100,68559625,2800,2805,2805,2800,366
20231123,103000,67534810,2805,2805,2805,2805,0
20231123,102900,67534810,2805,2805,2805,2805,20
20231123,102800,67478710,2800,2800,2800,2800,1
20231123,102700,67475910,2800,2800,2800,2800,30
20231123,102600,67391910,2800,2800,2800,2800,1
20231123,102500,67389110,2800,2800,2800,2800,0
20231123,102400,67389110,2800,2805,2805,2800,163
20231123,102300,66931900,2805,2805,2805,2805,195
20231123,102200,66384925,2805,2805,2805,2805,0
20231123,102100,66384925,2805,2805,2805,2795,1568
20231123,102000,62000365,2805,2805,2805,2805,22
20231123,101900,61938655,2810,2805,2810,2805,30
20231123,101800,61854405,2805,2805,2805,2805,1564
20231123,101700,57467385,2805,2805,2805,2805,320
20231123,101600,56569785,2805,2805,2805,2805,0
20231123,101500,56569785,2805,2805,2805,2805,2
20231123,101400,56564175,2805,2810,2810,2795,1055
20231123,101300,53603255,2795,2800,2800,2795,700
20231123,101200,51644755,2815,2815,2815,2815,0
20231123,101100,51644755,2815,2810,2815,2810,100
20231123,101000,51363505,2810,2810,2810,2810,200
20231123,100900,50801505,2815,2810,2815,2810,1003
20231123,100800,47982855,2810,2810,2810,2810,0
20231123,100700,47982855,2810,2810,2810,2810,0
20231123,100600,47982855,2810,2810,2810,2810,3
20231123,100500,47974425,2810,2810,2810,2810,110
20231123,100400,47665325,2805,2805,2805,2805,197
20231123,100300,47112740,2805,2805,2805,2805,1
20231123,100200,47109935,2805,2800,2805,2800,549
20231123,100100,45572635,2800,2800,2800,2800,58
20231123,100000,45410235,2795,2795,2795,2795,154
20231123,095900,44979805,2795,2795,2795,2795,0
20231123,095800,44979805,2795,2795,2795,2795,0
20231123,095700,44979805,2795,2795,2795,2795,0
20231123,095600,44979805,2795,2795,2795,2795,502
20231123,095500,43576715,2800,2800,2800,2800,0
20231123,095400,43576715,2800,2800,2800,2800,0
20231123,095300,43576715,2800,2800,2800,2800,0
20231123,095200,43576715,2800,2800,2800,2800,20
20231123,095100,43520715,2800,2800,2800,2800,6
20231123,095000,43503915,2800,2800,2800,2800,20
20231123,094900,43447915,2780,2780,2780,2780,0
20231123,094800,43447915,2780,2780,2780,2780,0
20231123,094700,43447915,2780,2790,2790,2780,29
20231123,094600,43367195,2800,2800,2800,2800,0
20231123,094500,43367195,2800,2800,2800,2800,21
20231123,094400,43308395,2800,2800,2800,2800,0
20231123,094300,43308395,2800,2800,2800,2800,0
20231123,094200,43308395,2800,2800,2800,2800,0
20231123,094100,43308395,2800,2800,2800,2800,0
20231123,094000,43308395,2800,2800,2800,2800,0
20231123,093900,43308395,2800,2800,2800,2800,0
20231123,093800,43308395,2800,2800,2800,2800,0
20231123,093700,43308395,2800,2800,2800,2800,0
20231123,093600,43308395,2800,2800,2800,2800,0
20231123,093500,43308395,2800,2800,2800,2800,2
20231123,093400,43302795,2800,2800,2800,2800,2
20231123,093300,43297195,2805,2805,2805,2805,0
20231123,093200,43297195,2805,2785,2805,2775,295
20231123,093100,42475700,2785,2785,2785,2785,16
20231123,093000,42431140,2770,2780,2780,2770,130
20231123,092900,42071030,2780,2780,2780,2780,0
20231123,092800,42071030,2780,2780,2780,2770,3639
20231123,092700,31982670,2780,2780,2780,2780,654
20231123,092600,30164550,2780,2780,2780,2780,450
20231123,092500,28913550,2780,2780,2780,2780,200
20231123,092400,28357550,2785,2785,2785,2785,55
20231123,092300,28204375,2785,2790,2790,2785,66
20231123,092200,28020515,2795,2795,2795,2795,0
20231123,092100,28020515,2795,2790,2800,2790,310
20231123,092000,27154245,2785,2785,2785,2780,611
20231123,091900,25455110,2790,2785,2790,2785,329
20231123,091800,24538245,2785,2785,2785,2785,1864
20231123,091700,19347005,2790,2790,2790,2790,0
20231123,091600,19347005,2790,2790,2790,2790,880
20231123,091500,16891805,2795,2800,2800,2795,238
20231123,091400,16226420,2800,2800,2800,2800,0
20231123,091300,16226420,2800,2800,2800,2800,353
20231123,091200,15238020,2800,2800,2800,2800,14
20231123,091100,15198820,2800,2800,2800,2800,28
20231123,091000,15120420,2790,2790,2790,2790,1
20231123,090900,15117630,2800,2790,2800,2790,24
20231123,090800,15050570,2790,2790,2790,2790,40
20231123,090700,14938970,2790,2785,2790,2785,169
20231123,090600,14468215,2790,2790,2790,2790,277
20231123,090500,13695385,2790,2795,2795,2790,825
20231123,090400,11393000,2805,2805,2805,2805,0
20231123,090300,11393000,2805,2795,2805,2795,84
20231123,090200,11158180,2795,2795,2795,2795,20
20231123,090100,11102280,2805,2805,2805,2805,0
20231123,090000,11102280,2805,2790,2805,2790,3560