KissMeData/065950/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,193100,750315135,2885,2885,2885,2885,3322
20231122,193000,750315135,2885,2885,2885,2885,0
20231122,192900,750315135,2885,2885,2885,2885,0
20231122,192800,750315135,2885,2885,2885,2885,0
20231122,192700,750315135,2885,2885,2885,2885,0
20231122,192600,750315135,2885,2885,2885,2885,0
20231122,192500,750315135,2885,2885,2885,2885,0
20231122,192400,750315135,2885,2885,2885,2885,0
20231122,192300,750315135,2885,2885,2885,2885,0
20231122,192200,750315135,2885,2885,2885,2885,0
20231122,192100,750315135,2885,2885,2885,2885,0
20231122,192000,750315135,2885,2885,2885,2885,0
20231122,191900,750315135,2885,2885,2885,2885,0
20231122,191800,750315135,2885,2885,2885,2885,0
20231122,191700,750315135,2885,2885,2885,2885,0
20231122,191600,750315135,2885,2885,2885,2885,0
20231122,191500,750315135,2885,2885,2885,2885,0
20231122,191400,750315135,2885,2885,2885,2885,0
20231122,191300,750315135,2885,2885,2885,2885,0
20231122,191200,750315135,2885,2885,2885,2885,0
20231122,191100,750315135,2885,2885,2885,2885,0
20231122,191000,750315135,2885,2885,2885,2885,0
20231122,190900,750315135,2885,2885,2885,2885,0
20231122,190800,750315135,2885,2885,2885,2885,0
20231122,190700,750315135,2885,2885,2885,2885,0
20231122,190600,750315135,2885,2885,2885,2885,0
20231122,190500,750315135,2885,2885,2885,2885,0
20231122,190400,750315135,2885,2885,2885,2885,0
20231122,190300,750315135,2885,2885,2885,2885,0
20231122,190200,750315135,2885,2885,2885,2885,0
20231122,190100,750315135,2885,2885,2885,2885,3322
20231122,190000,750315135,2885,2885,2885,2885,0
20231122,185900,750315135,2885,2885,2885,2885,0
20231122,185800,750315135,2885,2885,2885,2885,0
20231122,185700,750315135,2885,2885,2885,2885,0
20231122,185600,750315135,2885,2885,2885,2885,0
20231122,185500,750315135,2885,2885,2885,2885,0
20231122,185400,750315135,2885,2885,2885,2885,0
20231122,185300,750315135,2885,2885,2885,2885,0
20231122,185200,750315135,2885,2885,2885,2885,0
20231122,185100,750315135,2885,2885,2885,2885,0
20231122,185000,750315135,2885,2885,2885,2885,0
20231122,184900,750315135,2885,2885,2885,2885,0
20231122,184800,750315135,2885,2885,2885,2885,0
20231122,184700,750315135,2885,2885,2885,2885,0
20231122,184600,750315135,2885,2885,2885,2885,0
20231122,184500,750315135,2885,2885,2885,2885,0
20231122,184400,750315135,2885,2885,2885,2885,0
20231122,184300,750315135,2885,2885,2885,2885,0
20231122,184200,750315135,2885,2885,2885,2885,0
20231122,184100,750315135,2885,2885,2885,2885,0
20231122,184000,750315135,2885,2885,2885,2885,0
20231122,183900,750315135,2885,2885,2885,2885,0
20231122,183800,750315135,2885,2885,2885,2885,0
20231122,183700,750315135,2885,2885,2885,2885,0
20231122,183600,750315135,2885,2885,2885,2885,0
20231122,183500,750315135,2885,2885,2885,2885,0
20231122,183400,750315135,2885,2885,2885,2885,0
20231122,183300,750315135,2885,2885,2885,2885,0
20231122,183200,750315135,2885,2885,2885,2885,0
20231122,183100,750315135,2885,2885,2885,2885,3322
20231122,183000,750315135,2885,2885,2885,2885,0
20231122,182900,750315135,2885,2885,2885,2885,0
20231122,182800,750315135,2885,2885,2885,2885,0
20231122,182700,750315135,2885,2885,2885,2885,0
20231122,182600,750315135,2885,2885,2885,2885,0
20231122,182500,750315135,2885,2885,2885,2885,0
20231122,182400,750315135,2885,2885,2885,2885,0
20231122,182300,750315135,2885,2885,2885,2885,0
20231122,182200,750315135,2885,2885,2885,2885,0
20231122,182100,750315135,2885,2885,2885,2885,0
20231122,182000,750315135,2885,2885,2885,2885,0
20231122,181900,750315135,2885,2885,2885,2885,0
20231122,181800,750315135,2885,2885,2885,2885,0
20231122,181700,750315135,2885,2885,2885,2885,0
20231122,181600,750315135,2885,2885,2885,2885,0
20231122,181500,750315135,2885,2885,2885,2885,0
20231122,181400,750315135,2885,2885,2885,2885,0
20231122,181300,750315135,2885,2885,2885,2885,0
20231122,181200,750315135,2885,2885,2885,2885,0
20231122,181100,750315135,2885,2885,2885,2885,0
20231122,181000,750315135,2885,2885,2885,2885,0
20231122,180900,750315135,2885,2885,2885,2885,0
20231122,180800,750315135,2885,2885,2885,2885,0
20231122,180700,750315135,2885,2885,2885,2885,0
20231122,180600,750315135,2885,2885,2885,2885,0
20231122,180500,750315135,2885,2885,2885,2885,0
20231122,180400,750315135,2885,2885,2885,2885,0
20231122,180300,750315135,2885,2885,2885,2885,0
20231122,180200,750315135,2885,2885,2885,2885,0
20231122,180100,750315135,2885,2885,2885,2885,3322
20231122,180000,750315135,2885,2885,2885,2885,0
20231122,175900,750315135,2885,2885,2885,2885,0
20231122,175800,750315135,2885,2885,2885,2885,0
20231122,175700,750315135,2885,2885,2885,2885,0
20231122,175600,750315135,2885,2885,2885,2885,0
20231122,175500,750315135,2885,2885,2885,2885,0
20231122,175400,750315135,2885,2885,2885,2885,0
20231122,175300,750315135,2885,2885,2885,2885,0
20231122,175200,750315135,2885,2885,2885,2885,0
20231122,175100,750315135,2885,2885,2885,2885,0
20231122,175000,750315135,2885,2885,2885,2885,0
20231122,174900,750315135,2885,2885,2885,2885,0
20231122,174800,750315135,2885,2885,2885,2885,0
20231122,174700,750315135,2885,2885,2885,2885,0
20231122,174600,750315135,2885,2885,2885,2885,0
20231122,174500,750315135,2885,2885,2885,2885,0
20231122,174400,750315135,2885,2885,2885,2885,0
20231122,174300,750315135,2885,2885,2885,2885,0
20231122,174200,750315135,2885,2885,2885,2885,0
20231122,174100,750315135,2885,2885,2885,2885,0
20231122,174000,750315135,2885,2885,2885,2885,0
20231122,173900,750315135,2885,2885,2885,2885,0
20231122,173800,750315135,2885,2885,2885,2885,0
20231122,173700,750315135,2885,2885,2885,2885,0
20231122,173600,750315135,2885,2885,2885,2885,0
20231122,173500,750315135,2885,2885,2885,2885,0
20231122,173400,750315135,2885,2885,2885,2885,0
20231122,173300,750315135,2885,2885,2885,2885,0
20231122,173200,750315135,2885,2885,2885,2885,0
20231122,173100,750315135,2885,2885,2885,2885,3322
20231122,173000,750315135,2885,2885,2885,2885,0
20231122,172900,750315135,2885,2885,2885,2885,0
20231122,172800,750315135,2885,2885,2885,2885,0
20231122,172700,750315135,2885,2885,2885,2885,0
20231122,172600,750315135,2885,2885,2885,2885,0
20231122,172500,750315135,2885,2885,2885,2885,0
20231122,172400,750315135,2885,2885,2885,2885,0
20231122,172300,750315135,2885,2885,2885,2885,0
20231122,172200,750315135,2885,2885,2885,2885,0
20231122,172100,750315135,2885,2885,2885,2885,0
20231122,172000,750315135,2885,2885,2885,2885,0
20231122,171900,750315135,2885,2885,2885,2885,0
20231122,171800,750315135,2885,2885,2885,2885,0
20231122,171700,750315135,2885,2885,2885,2885,0
20231122,171600,750315135,2885,2885,2885,2885,0
20231122,171500,750315135,2885,2885,2885,2885,0
20231122,171400,750315135,2885,2885,2885,2885,0
20231122,171300,750315135,2885,2885,2885,2885,0
20231122,171200,750315135,2885,2885,2885,2885,0
20231122,171100,750315135,2885,2885,2885,2885,0
20231122,171000,750315135,2885,2885,2885,2885,0
20231122,170900,750315135,2885,2885,2885,2885,0
20231122,170800,750315135,2885,2885,2885,2885,0
20231122,170700,750315135,2885,2885,2885,2885,0
20231122,170600,750315135,2885,2885,2885,2885,0
20231122,170500,750315135,2885,2885,2885,2885,0
20231122,170400,750315135,2885,2885,2885,2885,0
20231122,170300,750315135,2885,2885,2885,2885,0
20231122,170200,750315135,2885,2885,2885,2885,0
20231122,170100,750315135,2885,2885,2885,2885,3322
20231122,170000,750315135,2885,2885,2885,2885,0
20231122,165900,750315135,2885,2885,2885,2885,0
20231122,165800,750315135,2885,2885,2885,2885,0
20231122,165700,750315135,2885,2885,2885,2885,0
20231122,165600,750315135,2885,2885,2885,2885,0
20231122,165500,750315135,2885,2885,2885,2885,0
20231122,165400,750315135,2885,2885,2885,2885,0
20231122,165300,750315135,2885,2885,2885,2885,0
20231122,165200,750315135,2885,2885,2885,2885,0
20231122,165100,750315135,2885,2885,2885,2885,0
20231122,165000,750315135,2885,2885,2885,2885,0
20231122,164900,750315135,2885,2885,2885,2885,0
20231122,164800,750315135,2885,2885,2885,2885,0
20231122,164700,750315135,2885,2885,2885,2885,0
20231122,164600,750315135,2885,2885,2885,2885,0
20231122,164500,750315135,2885,2885,2885,2885,0
20231122,164400,750315135,2885,2885,2885,2885,0
20231122,164300,750315135,2885,2885,2885,2885,0
20231122,164200,750315135,2885,2885,2885,2885,0
20231122,164100,750315135,2885,2885,2885,2885,0
20231122,164000,750315135,2885,2885,2885,2885,0
20231122,163900,750315135,2885,2885,2885,2885,0
20231122,163800,750315135,2885,2885,2885,2885,0
20231122,163700,750315135,2885,2885,2885,2885,0
20231122,163600,750315135,2885,2885,2885,2885,0
20231122,163500,750315135,2885,2885,2885,2885,0
20231122,163400,750315135,2885,2885,2885,2885,0
20231122,163300,750315135,2885,2885,2885,2885,0
20231122,163200,750315135,2885,2885,2885,2885,0
20231122,163100,750315135,2885,2885,2885,2885,3322
20231122,163000,750315135,2885,2885,2885,2885,0
20231122,162900,750315135,2885,2885,2885,2885,0
20231122,162800,750315135,2885,2885,2885,2885,0
20231122,162700,750315135,2885,2885,2885,2885,0
20231122,162600,750315135,2885,2885,2885,2885,0
20231122,162500,750315135,2885,2885,2885,2885,0
20231122,162400,750315135,2885,2885,2885,2885,0
20231122,162300,750315135,2885,2885,2885,2885,0
20231122,162200,750315135,2885,2885,2885,2885,0
20231122,162100,750315135,2885,2885,2885,2885,0
20231122,162000,750315135,2885,2885,2885,2885,0
20231122,161900,750315135,2885,2885,2885,2885,0
20231122,161800,750315135,2885,2885,2885,2885,0
20231122,161700,750315135,2885,2885,2885,2885,0
20231122,161600,750315135,2885,2885,2885,2885,0
20231122,161500,750315135,2885,2885,2885,2885,0
20231122,161400,750315135,2885,2885,2885,2885,0
20231122,161300,750315135,2885,2885,2885,2885,0
20231122,161200,750315135,2885,2885,2885,2885,0
20231122,161100,750315135,2885,2885,2885,2885,0
20231122,161000,750315135,2885,2885,2885,2885,0
20231122,160900,750315135,2885,2885,2885,2885,0
20231122,160800,750315135,2885,2885,2885,2885,0
20231122,160700,750315135,2885,2885,2885,2885,0
20231122,160600,750315135,2885,2885,2885,2885,0
20231122,160500,750315135,2885,2885,2885,2885,0
20231122,160400,750315135,2885,2885,2885,2885,0
20231122,160300,750315135,2885,2885,2885,2885,0
20231122,160200,750315135,2885,2885,2885,2885,0
20231122,160100,750315135,2885,2885,2885,2885,3322
20231122,160000,750315135,2885,2885,2885,2885,0
20231122,155900,750315135,2885,2885,2885,2885,0
20231122,155800,750315135,2885,2885,2885,2885,0
20231122,155700,750315135,2885,2885,2885,2885,0
20231122,155600,750315135,2885,2885,2885,2885,0
20231122,155500,750315135,2885,2885,2885,2885,0
20231122,155400,750315135,2885,2885,2885,2885,0
20231122,155300,750315135,2885,2885,2885,2885,0
20231122,155200,750315135,2885,2885,2885,2885,0
20231122,155100,750315135,2885,2885,2885,2885,0
20231122,155000,750315135,2885,2885,2885,2885,0
20231122,154900,750315135,2885,2885,2885,2885,0
20231122,154800,750315135,2885,2885,2885,2885,0
20231122,154700,750315135,2885,2885,2885,2885,0
20231122,154600,750315135,2885,2885,2885,2885,0
20231122,154500,750315135,2885,2885,2885,2885,0
20231122,154400,750315135,2885,2885,2885,2885,0
20231122,154300,750315135,2885,2885,2885,2885,0
20231122,154200,750315135,2885,2885,2885,2885,0
20231122,154100,750315135,2885,2885,2885,2885,0
20231122,154000,750315135,2885,2885,2885,2885,0
20231122,153900,750315135,2885,2885,2885,2885,0
20231122,153800,750315135,2885,2885,2885,2885,0
20231122,153700,750315135,2885,2885,2885,2885,0
20231122,153600,750315135,2885,2885,2885,2885,0
20231122,153500,750315135,2885,2885,2885,2885,0
20231122,153400,750315135,2885,2885,2885,2885,0
20231122,153300,750315135,2885,2885,2885,2885,0
20231122,153200,750315135,2885,2885,2885,2885,0
20231122,153100,750315135,2885,2885,2885,2885,3322
20231122,153000,750315135,2885,2885,2885,2885,3322
20231122,152900,740731165,2885,2885,2885,2885,0
20231122,152800,740731165,2885,2885,2885,2885,0
20231122,152700,740731165,2885,2885,2885,2885,0
20231122,152600,740731165,2885,2885,2885,2885,0
20231122,152500,740731165,2885,2885,2885,2885,0
20231122,152400,740731165,2885,2885,2885,2885,0
20231122,152300,740731165,2885,2885,2885,2885,0
20231122,152200,740731165,2885,2885,2885,2885,0
20231122,152100,740731165,2885,2885,2885,2885,0
20231122,152000,740731165,2885,2885,2885,2885,0
20231122,151900,740731165,2885,2875,2885,2875,1335
20231122,151800,736888040,2880,2880,2880,2880,536
20231122,151700,735344360,2885,2885,2885,2885,0
20231122,151600,735344360,2885,2885,2885,2885,7023
20231122,151500,715083005,2890,2885,2890,2885,2
20231122,151400,715077230,2885,2885,2885,2885,2412
20231122,151300,708118610,2890,2890,2890,2890,1
20231122,151200,708115720,2885,2885,2885,2885,376
20231122,151100,707030960,2885,2880,2885,2880,11277
20231122,151000,674497315,2880,2880,2880,2880,1
20231122,150900,674494435,2875,2885,2885,2875,9575
20231122,150800,646877740,2885,2885,2885,2885,1144
20231122,150700,643577300,2880,2880,2880,2880,717
20231122,150600,641512340,2880,2880,2880,2880,0
20231122,150500,641512340,2880,2880,2880,2880,100
20231122,150400,641224340,2890,2890,2890,2890,350
20231122,150300,640212840,2890,2890,2890,2890,50
20231122,150200,640068340,2890,2890,2890,2890,416
20231122,150100,638866100,2890,2890,2890,2890,0
20231122,150000,638866100,2890,2885,2890,2885,1400
20231122,145900,634824600,2885,2885,2885,2885,200
20231122,145800,634247600,2875,2875,2875,2875,0
20231122,145700,634247600,2875,2875,2875,2875,56
20231122,145600,634086600,2875,2880,2880,2875,30
20231122,145500,634000230,2880,2880,2880,2880,11
20231122,145400,633968550,2880,2880,2885,2880,1466
20231122,145300,629741470,2880,2885,2885,2880,1305
20231122,145200,625978070,2885,2875,2885,2875,1357
20231122,145100,622072220,2875,2870,2875,2870,184
20231122,145000,621543970,2875,2870,2875,2870,2468
20231122,144900,614456970,2870,2870,2870,2870,300
20231122,144800,613595970,2870,2870,2870,2870,1
20231122,144700,613593100,2870,2870,2870,2870,0
20231122,144600,613593100,2870,2870,2870,2870,0
20231122,144500,613593100,2870,2870,2870,2870,0
20231122,144400,613593100,2870,2870,2870,2870,0
20231122,144300,613593100,2870,2875,2875,2870,119
20231122,144200,613251045,2870,2870,2870,2870,517
20231122,144100,611767255,2870,2870,2870,2870,722
20231122,144000,609695115,2870,2870,2870,2870,0
20231122,143900,609695115,2870,2870,2870,2870,0
20231122,143800,609695115,2870,2870,2870,2870,1
20231122,143700,609692245,2875,2875,2875,2875,0
20231122,143600,609692245,2875,2875,2875,2875,0
20231122,143500,609692245,2875,2875,2875,2875,0
20231122,143400,609692245,2875,2875,2875,2875,100
20231122,143300,609404745,2875,2875,2875,2875,0
20231122,143200,609404745,2875,2875,2875,2875,0
20231122,143100,609404745,2875,2875,2875,2875,1
20231122,143000,609401870,2875,2875,2875,2875,0
20231122,142900,609401870,2875,2875,2875,2875,50
20231122,142800,609258120,2870,2870,2870,2870,0
20231122,142700,609258120,2870,2870,2870,2870,16
20231122,142600,609212200,2870,2870,2870,2870,41
20231122,142500,609094530,2875,2875,2875,2875,5
20231122,142400,609080155,2875,2875,2875,2875,0
20231122,142300,609080155,2875,2875,2875,2875,5
20231122,142200,609065780,2875,2875,2875,2875,9
20231122,142100,609039905,2870,2870,2870,2870,0
20231122,142000,609039905,2870,2875,2875,2870,8603
20231122,141900,584332675,2880,2880,2880,2880,620
20231122,141800,582547075,2875,2875,2875,2875,0
20231122,141700,582547075,2875,2875,2875,2875,922
20231122,141600,579896325,2875,2875,2875,2875,403
20231122,141500,578737700,2880,2880,2880,2880,0
20231122,141400,578737700,2880,2880,2880,2880,20
20231122,141300,578680100,2880,2880,2880,2880,0
20231122,141200,578680100,2880,2880,2880,2880,0
20231122,141100,578680100,2880,2880,2880,2880,1
20231122,141000,578677220,2880,2880,2880,2880,0
20231122,140900,578677220,2880,2875,2880,2875,110
20231122,140800,578360920,2875,2875,2875,2875,0
20231122,140700,578360920,2875,2875,2875,2875,1808
20231122,140600,573162920,2875,2875,2875,2875,0
20231122,140500,573162920,2875,2875,2875,2875,0
20231122,140400,573162920,2875,2875,2875,2875,16
20231122,140300,573116920,2875,2875,2875,2875,14
20231122,140200,573076670,2880,2880,2880,2880,0
20231122,140100,573076670,2880,2880,2880,2880,0
20231122,140000,573076670,2880,2880,2880,2880,5
20231122,135900,573062270,2880,2880,2880,2880,0
20231122,135800,573062270,2880,2880,2880,2880,0
20231122,135700,573062270,2880,2880,2880,2880,0
20231122,135600,573062270,2880,2880,2880,2880,0
20231122,135500,573062270,2880,2880,2880,2880,0
20231122,135400,573062270,2880,2880,2880,2880,0
20231122,135300,573062270,2880,2880,2880,2880,0
20231122,135200,573062270,2880,2880,2880,2880,4
20231122,135100,573050750,2875,2875,2875,2875,111
20231122,135000,572731625,2880,2880,2880,2880,74
20231122,134900,572518505,2880,2880,2880,2880,0
20231122,134800,572518505,2880,2880,2880,2880,0
20231122,134700,572518505,2880,2880,2880,2880,28
20231122,134600,572437865,2875,2875,2875,2875,0
20231122,134500,572437865,2875,2880,2880,2875,3828
20231122,134400,561424820,2880,2880,2880,2880,20
20231122,134300,561367220,2875,2875,2875,2875,0
20231122,134200,561367220,2875,2880,2880,2875,1386
20231122,134100,557378190,2885,2885,2885,2885,0
20231122,134000,557378190,2885,2885,2885,2885,0
20231122,133900,557378190,2885,2885,2885,2885,0
20231122,133800,557378190,2885,2885,2885,2885,300
20231122,133700,556512690,2885,2885,2885,2885,6468
20231122,133600,537852510,2885,2885,2885,2885,4923
20231122,133500,523649655,2885,2885,2885,2885,234
20231122,133400,522974565,2885,2885,2885,2885,0
20231122,133300,522974565,2885,2885,2885,2885,0
20231122,133200,522974565,2885,2885,2885,2885,0
20231122,133100,522974565,2885,2885,2885,2885,0
20231122,133000,522974565,2885,2885,2885,2885,6000
20231122,132900,505664565,2885,2885,2885,2885,0
20231122,132800,505664565,2885,2885,2885,2885,0
20231122,132700,505664565,2885,2885,2885,2885,0
20231122,132600,505664565,2885,2885,2885,2885,0
20231122,132500,505664565,2885,2885,2885,2885,105
20231122,132400,505361640,2885,2885,2885,2885,739
20231122,132300,503229625,2890,2890,2890,2890,2
20231122,132200,503223845,2890,2890,2890,2890,2
20231122,132100,503218065,2890,2890,2890,2890,0
20231122,132000,503218065,2890,2890,2890,2890,0
20231122,131900,503218065,2890,2890,2890,2890,0
20231122,131800,503218065,2890,2890,2890,2890,0
20231122,131700,503218065,2890,2890,2890,2890,0
20231122,131600,503218065,2890,2890,2890,2890,0
20231122,131500,503218065,2890,2890,2890,2890,340
20231122,131400,502235465,2890,2890,2890,2890,25
20231122,131300,502163215,2890,2890,2890,2890,0
20231122,131200,502163215,2890,2890,2890,2890,0
20231122,131100,502163215,2890,2890,2890,2890,1
20231122,131000,502160325,2890,2890,2890,2890,0
20231122,130900,502160325,2890,2890,2890,2890,0
20231122,130800,502160325,2890,2890,2890,2890,0
20231122,130700,502160325,2890,2890,2890,2890,1
20231122,130600,502157435,2890,2890,2890,2890,0
20231122,130500,502157435,2890,2890,2890,2890,0
20231122,130400,502157435,2890,2890,2890,2890,2
20231122,130300,502151655,2890,2890,2890,2890,0
20231122,130200,502151655,2890,2890,2890,2890,0
20231122,130100,502151655,2890,2890,2890,2890,0
20231122,130000,502151655,2890,2890,2890,2890,157
20231122,125900,501697925,2890,2890,2890,2890,176
20231122,125800,501189285,2890,2890,2890,2890,0
20231122,125700,501189285,2890,2890,2890,2890,0
20231122,125600,501189285,2890,2890,2890,2885,2321
20231122,125500,494488700,2890,2890,2890,2890,11
20231122,125400,494456910,2890,2890,2890,2890,33
20231122,125300,494361540,2890,2890,2890,2890,480
20231122,125200,492974340,2890,2890,2890,2890,0
20231122,125100,492974340,2890,2890,2890,2890,0
20231122,125000,492974340,2890,2890,2890,2890,0
20231122,124900,492974340,2890,2890,2890,2890,495
20231122,124800,491543790,2890,2890,2890,2890,0
20231122,124700,491543790,2890,2890,2890,2890,1788
20231122,124600,486376470,2890,2890,2890,2890,1
20231122,124500,486373580,2890,2890,2890,2890,11
20231122,124400,486341790,2885,2885,2885,2885,0
20231122,124300,486341790,2885,2880,2885,2880,3325
20231122,124200,476749265,2885,2885,2885,2885,0
20231122,124100,476749265,2885,2885,2885,2885,0
20231122,124000,476749265,2885,2885,2885,2885,1
20231122,123900,476746380,2885,2885,2885,2885,9
20231122,123800,476720415,2885,2885,2885,2885,0
20231122,123700,476720415,2885,2885,2885,2885,12
20231122,123600,476685795,2880,2880,2880,2880,0
20231122,123500,476685795,2880,2880,2880,2880,50
20231122,123400,476541795,2885,2885,2885,2885,0
20231122,123300,476541795,2885,2885,2885,2885,0
20231122,123200,476541795,2885,2885,2885,2885,1
20231122,123100,476538910,2890,2890,2890,2890,1
20231122,123000,476536020,2885,2885,2885,2885,43
20231122,122900,476411965,2885,2885,2885,2885,510
20231122,122800,474940615,2885,2885,2885,2885,0
20231122,122700,474940615,2885,2885,2885,2885,64
20231122,122600,474755975,2885,2885,2885,2885,20
20231122,122500,474698275,2885,2885,2885,2885,0
20231122,122400,474698275,2885,2885,2885,2885,0
20231122,122300,474698275,2885,2885,2885,2885,1585
20231122,122200,470125550,2885,2885,2885,2885,1500
20231122,122100,465798050,2885,2885,2885,2885,50
20231122,122000,465653800,2885,2885,2885,2885,0
20231122,121900,465653800,2885,2885,2885,2885,0
20231122,121800,465653800,2885,2885,2885,2885,0
20231122,121700,465653800,2885,2885,2885,2885,740
20231122,121600,463518900,2885,2885,2885,2885,0
20231122,121500,463518900,2885,2885,2885,2885,0
20231122,121400,463518900,2885,2885,2885,2885,0
20231122,121300,463518900,2885,2885,2885,2885,100
20231122,121200,463230400,2885,2885,2885,2885,0
20231122,121100,463230400,2885,2885,2885,2885,0
20231122,121000,463230400,2885,2885,2885,2885,550
20231122,120900,461643650,2885,2885,2885,2885,0
20231122,120800,461643650,2885,2885,2885,2885,500
20231122,120700,460201150,2890,2890,2890,2885,48
20231122,120600,460062445,2885,2885,2885,2885,0
20231122,120500,460062445,2885,2885,2885,2885,0
20231122,120400,460062445,2885,2885,2885,2885,671
20231122,120300,458126610,2885,2885,2885,2885,100
20231122,120200,457838110,2885,2885,2885,2885,500
20231122,120100,456395610,2890,2890,2890,2890,5
20231122,120000,456381160,2890,2890,2890,2890,0
20231122,115900,456381160,2890,2890,2890,2890,0
20231122,115800,456381160,2890,2890,2890,2890,0
20231122,115700,456381160,2890,2890,2890,2890,913
20231122,115600,453742590,2890,2890,2890,2890,885
20231122,115500,451184940,2885,2885,2885,2885,0
20231122,115400,451184940,2885,2885,2885,2885,0
20231122,115300,451184940,2885,2885,2885,2885,4
20231122,115200,451173400,2885,2885,2885,2885,346
20231122,115100,450175190,2885,2885,2885,2885,545
20231122,115000,448602865,2885,2885,2885,2885,0
20231122,114900,448602865,2885,2885,2885,2885,104
20231122,114800,448302825,2885,2885,2885,2885,300
20231122,114700,447437325,2885,2885,2885,2885,0
20231122,114600,447437325,2885,2885,2885,2885,50
20231122,114500,447293075,2885,2885,2885,2885,0
20231122,114400,447293075,2885,2885,2885,2885,30
20231122,114300,447206525,2885,2885,2885,2885,0
20231122,114200,447206525,2885,2885,2885,2885,0
20231122,114100,447206525,2885,2885,2885,2885,0
20231122,114000,447206525,2885,2885,2885,2885,804
20231122,113900,444886985,2885,2890,2890,2885,3175
20231122,113800,435726235,2885,2885,2885,2885,0
20231122,113700,435726235,2885,2885,2885,2885,27
20231122,113600,435648340,2885,2885,2885,2885,9
20231122,113500,435622375,2890,2890,2890,2890,0
20231122,113400,435622375,2890,2885,2890,2885,1033
20231122,113300,432637170,2890,2890,2890,2890,51
20231122,113200,432489780,2885,2885,2885,2885,770
20231122,113100,430268330,2885,2885,2885,2885,2920
20231122,113000,421844130,2890,2890,2890,2890,0
20231122,112900,421844130,2890,2890,2890,2890,3
20231122,112800,421835460,2890,2890,2890,2890,0
20231122,112700,421835460,2890,2890,2890,2890,0
20231122,112600,421835460,2890,2880,2890,2880,6975
20231122,112500,401707430,2880,2880,2880,2880,0
20231122,112400,401707430,2880,2880,2880,2880,0
20231122,112300,401707430,2880,2880,2880,2880,480
20231122,112200,400325030,2870,2870,2870,2870,0
20231122,112100,400325030,2870,2875,2875,2870,142
20231122,112000,399917155,2875,2875,2875,2875,742
20231122,111900,397783905,2875,2875,2875,2875,7
20231122,111800,397763780,2885,2885,2885,2885,155
20231122,111700,397316605,2885,2885,2885,2885,100
20231122,111600,397028105,2885,2885,2885,2885,0
20231122,111500,397028105,2885,2880,2885,2880,3571
20231122,111400,386742255,2870,2870,2870,2870,261
20231122,111300,385993185,2870,2870,2870,2870,0
20231122,111200,385993185,2870,2870,2870,2870,287
20231122,111100,385169495,2870,2870,2870,2870,0
20231122,111000,385169495,2870,2870,2870,2870,0
20231122,110900,385169495,2870,2870,2870,2870,142
20231122,110800,384761955,2870,2870,2870,2870,0
20231122,110700,384761955,2870,2870,2870,2870,0
20231122,110600,384761955,2870,2870,2870,2870,20
20231122,110500,384704555,2870,2870,2870,2870,0
20231122,110400,384704555,2870,2870,2870,2870,1
20231122,110300,384701685,2880,2880,2880,2880,0
20231122,110200,384701685,2880,2880,2880,2880,89
20231122,110100,384445365,2870,2870,2870,2870,397
20231122,110000,383305975,2870,2870,2870,2870,0
20231122,105900,383305975,2870,2870,2870,2870,0
20231122,105800,383305975,2870,2870,2870,2870,0
20231122,105700,383305975,2870,2875,2875,2870,4804
20231122,105600,369510190,2880,2880,2880,2880,0
20231122,105500,369510190,2880,2880,2880,2880,186
20231122,105400,368974510,2875,2875,2875,2875,0
20231122,105300,368974510,2875,2875,2875,2875,263
20231122,105200,368218385,2870,2870,2870,2870,1
20231122,105100,368215515,2870,2870,2870,2870,0
20231122,105000,368215515,2870,2870,2870,2870,4
20231122,104900,368204035,2870,2870,2870,2870,201
20231122,104800,367627165,2870,2870,2870,2870,200
20231122,104700,367053165,2870,2870,2870,2870,6
20231122,104600,367035945,2870,2870,2870,2870,0
20231122,104500,367035945,2870,2870,2870,2870,0
20231122,104400,367035945,2870,2870,2870,2870,0
20231122,104300,367035945,2870,2870,2870,2870,0
20231122,104200,367035945,2870,2870,2870,2870,0
20231122,104100,367035945,2870,2870,2870,2870,0
20231122,104000,367035945,2870,2870,2870,2870,400
20231122,103900,365887945,2870,2870,2870,2870,173
20231122,103800,365391435,2870,2875,2875,2870,500
20231122,103700,363955835,2870,2870,2870,2870,0
20231122,103600,363955835,2870,2870,2870,2870,0
20231122,103500,363955835,2870,2870,2870,2870,0
20231122,103400,363955835,2870,2880,2880,2870,36
20231122,103300,363852165,2870,2880,2880,2870,56
20231122,103200,363690910,2875,2870,2875,2870,201
20231122,103100,363114035,2875,2875,2875,2875,41
20231122,103000,362996160,2875,2870,2880,2870,346
20231122,102900,361999745,2870,2865,2885,2865,20677
20231122,102800,302398675,2865,2875,2875,2865,20094
20231122,102700,244716345,2880,2880,2880,2880,0
20231122,102600,244716345,2880,2880,2880,2880,700
20231122,102500,242700345,2880,2880,2880,2875,640
20231122,102400,240860030,2875,2875,2875,2875,50
20231122,102300,240716280,2885,2885,2885,2885,0
20231122,102200,240716280,2885,2885,2885,2885,0
20231122,102100,240716280,2885,2875,2885,2875,5711
20231122,102000,224289705,2875,2875,2875,2875,50
20231122,101900,224145955,2875,2875,2875,2875,0
20231122,101800,224145955,2875,2875,2875,2875,0
20231122,101700,224145955,2875,2875,2875,2875,0
20231122,101600,224145955,2875,2875,2875,2875,140
20231122,101500,223743455,2875,2875,2875,2875,1957
20231122,101400,218117080,2875,2875,2875,2875,0
20231122,101300,218117080,2875,2875,2875,2875,0
20231122,101200,218117080,2875,2875,2875,2875,0
20231122,101100,218117080,2875,2875,2875,2875,500
20231122,101000,216679580,2870,2870,2870,2870,250
20231122,100900,215962080,2870,2870,2870,2870,0
20231122,100800,215962080,2870,2870,2870,2870,0
20231122,100700,215962080,2870,2870,2870,2870,0
20231122,100600,215962080,2870,2870,2875,2870,1401
20231122,100500,211938710,2875,2875,2875,2870,15
20231122,100400,211895590,2875,2875,2875,2875,1
20231122,100300,211892715,2870,2870,2870,2870,100
20231122,100200,211605715,2875,2875,2875,2875,6
20231122,100100,211588465,2870,2870,2870,2870,0
20231122,100000,211588465,2870,2870,2870,2870,0
20231122,095900,211588465,2870,2870,2870,2870,1
20231122,095800,211585595,2870,2870,2870,2870,0
20231122,095700,211585595,2870,2870,2870,2870,0
20231122,095600,211585595,2870,2870,2870,2870,10
20231122,095500,211556895,2870,2870,2870,2870,961
20231122,095400,208798825,2870,2870,2870,2870,0
20231122,095300,208798825,2870,2870,2870,2870,2279
20231122,095200,202258095,2875,2875,2875,2875,2
20231122,095100,202252345,2875,2865,2875,2865,267
20231122,095000,201486050,2870,2870,2870,2870,292
20231122,094900,200648010,2865,2865,2865,2865,1679
20231122,094800,195837675,2870,2870,2870,2870,0
20231122,094700,195837675,2870,2870,2870,2870,0
20231122,094600,195837675,2870,2870,2870,2870,485
20231122,094500,194445725,2870,2875,2875,2870,3742
20231122,094400,183700490,2875,2875,2875,2875,862
20231122,094300,181222240,2875,2875,2875,2875,3607
20231122,094200,170852115,2880,2880,2880,2880,0
20231122,094100,170852115,2880,2880,2880,2880,1102
20231122,094000,167678355,2885,2885,2885,2885,7359
20231122,093900,146447640,2885,2890,2890,2885,12
20231122,093800,146413015,2890,2890,2890,2890,10
20231122,093700,146384115,2890,2890,2890,2890,1857
20231122,093600,141017385,2895,2895,2895,2895,0
20231122,093500,141017385,2895,2890,2895,2890,234
20231122,093400,140340955,2895,2895,2895,2895,0
20231122,093300,140340955,2895,2895,2895,2895,319
20231122,093200,139417450,2895,2895,2895,2895,550
20231122,093100,137825200,2895,2895,2895,2895,1
20231122,093000,137822305,2895,2890,2895,2890,233
20231122,092900,137148930,2890,2890,2890,2890,10
20231122,092800,137120030,2890,2890,2890,2890,100
20231122,092700,136831030,2890,2890,2900,2890,1790
20231122,092600,131649880,2885,2890,2890,2885,1632
20231122,092500,126933800,2890,2890,2890,2890,295
20231122,092400,126081250,2890,2890,2890,2890,1705
20231122,092300,121153800,2890,2895,2895,2890,358
20231122,092200,120117645,2895,2890,2895,2890,1671
20231122,092100,115288355,2900,2900,2900,2900,10
20231122,092000,115259355,2895,2895,2895,2895,707
20231122,091900,113212590,2905,2905,2905,2905,0
20231122,091800,113212590,2905,2905,2905,2905,0
20231122,091700,113212590,2905,2895,2905,2895,2824
20231122,091600,105021350,2895,2895,2895,2895,91
20231122,091500,104757905,2895,2895,2895,2895,79
20231122,091400,104529200,2895,2895,2895,2895,299
20231122,091300,103663595,2895,2895,2895,2895,0
20231122,091200,103663595,2895,2895,2895,2890,487
20231122,091100,102255235,2895,2895,2895,2895,110
20231122,091000,101936785,2895,2885,2895,2885,708
20231122,090900,99887205,2895,2885,2895,2885,2180
20231122,090800,93577905,2885,2890,2895,2885,8730
20231122,090700,68390505,2890,2900,2900,2890,1208
20231122,090600,64897495,2900,2890,2900,2890,3521
20231122,090500,54705350,2890,2890,2890,2885,5751
20231122,090400,38111155,2895,2895,2895,2895,1
20231122,090300,38108260,2895,2910,2915,2895,4170
20231122,090200,26008240,2910,2880,2910,2880,4687
20231122,090100,12442690,2880,2875,2880,2875,101
20231122,090000,12152305,2880,2885,2885,2880,4216