KissMeData/039420/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,191900,290412825,2635,2635,2635,2635,1058
20231116,191800,290412825,2635,2635,2635,2635,0
20231116,191700,290412825,2635,2635,2635,2635,0
20231116,191600,290412825,2635,2635,2635,2635,0
20231116,191500,290412825,2635,2635,2635,2635,0
20231116,191400,290412825,2635,2635,2635,2635,0
20231116,191300,290412825,2635,2635,2635,2635,0
20231116,191200,290412825,2635,2635,2635,2635,0
20231116,191100,290412825,2635,2635,2635,2635,0
20231116,191000,290412825,2635,2635,2635,2635,0
20231116,190900,290412825,2635,2635,2635,2635,0
20231116,190800,290412825,2635,2635,2635,2635,0
20231116,190700,290412825,2635,2635,2635,2635,0
20231116,190600,290412825,2635,2635,2635,2635,0
20231116,190500,290412825,2635,2635,2635,2635,0
20231116,190400,290412825,2635,2635,2635,2635,0
20231116,190300,290412825,2635,2635,2635,2635,0
20231116,190200,290412825,2635,2635,2635,2635,0
20231116,190100,290412825,2635,2635,2635,2635,0
20231116,190000,290412825,2635,2635,2635,2635,0
20231116,185900,290412825,2635,2635,2635,2635,0
20231116,185800,290412825,2635,2635,2635,2635,0
20231116,185700,290412825,2635,2635,2635,2635,0
20231116,185600,290412825,2635,2635,2635,2635,0
20231116,185500,290412825,2635,2635,2635,2635,0
20231116,185400,290412825,2635,2635,2635,2635,0
20231116,185300,290412825,2635,2635,2635,2635,0
20231116,185200,290412825,2635,2635,2635,2635,0
20231116,185100,290412825,2635,2635,2635,2635,0
20231116,185000,290412825,2635,2635,2635,2635,0
20231116,184900,290412825,2635,2635,2635,2635,1058
20231116,184800,290412825,2635,2635,2635,2635,0
20231116,184700,290412825,2635,2635,2635,2635,0
20231116,184600,290412825,2635,2635,2635,2635,0
20231116,184500,290412825,2635,2635,2635,2635,0
20231116,184400,290412825,2635,2635,2635,2635,0
20231116,184300,290412825,2635,2635,2635,2635,0
20231116,184200,290412825,2635,2635,2635,2635,0
20231116,184100,290412825,2635,2635,2635,2635,0
20231116,184000,290412825,2635,2635,2635,2635,0
20231116,183900,290412825,2635,2635,2635,2635,0
20231116,183800,290412825,2635,2635,2635,2635,0
20231116,183700,290412825,2635,2635,2635,2635,0
20231116,183600,290412825,2635,2635,2635,2635,0
20231116,183500,290412825,2635,2635,2635,2635,0
20231116,183400,290412825,2635,2635,2635,2635,0
20231116,183300,290412825,2635,2635,2635,2635,0
20231116,183200,290412825,2635,2635,2635,2635,0
20231116,183100,290412825,2635,2635,2635,2635,0
20231116,183000,290412825,2635,2635,2635,2635,0
20231116,182900,290412825,2635,2635,2635,2635,0
20231116,182800,290412825,2635,2635,2635,2635,0
20231116,182700,290412825,2635,2635,2635,2635,0
20231116,182600,290412825,2635,2635,2635,2635,0
20231116,182500,290412825,2635,2635,2635,2635,0
20231116,182400,290412825,2635,2635,2635,2635,0
20231116,182300,290412825,2635,2635,2635,2635,0
20231116,182200,290412825,2635,2635,2635,2635,0
20231116,182100,290412825,2635,2635,2635,2635,0
20231116,182000,290412825,2635,2635,2635,2635,0
20231116,181900,290412825,2635,2635,2635,2635,1058
20231116,181800,290412825,2635,2635,2635,2635,0
20231116,181700,290412825,2635,2635,2635,2635,0
20231116,181600,290412825,2635,2635,2635,2635,0
20231116,181500,290412825,2635,2635,2635,2635,0
20231116,181400,290412825,2635,2635,2635,2635,0
20231116,181300,290412825,2635,2635,2635,2635,0
20231116,181200,290412825,2635,2635,2635,2635,0
20231116,181100,290412825,2635,2635,2635,2635,0
20231116,181000,290412825,2635,2635,2635,2635,0
20231116,180900,290412825,2635,2635,2635,2635,0
20231116,180800,290412825,2635,2635,2635,2635,0
20231116,180700,290412825,2635,2635,2635,2635,0
20231116,180600,290412825,2635,2635,2635,2635,0
20231116,180500,290412825,2635,2635,2635,2635,0
20231116,180400,290412825,2635,2635,2635,2635,0
20231116,180300,290412825,2635,2635,2635,2635,0
20231116,180200,290412825,2635,2635,2635,2635,0
20231116,180100,290412825,2635,2635,2635,2635,0
20231116,180000,290412825,2635,2635,2635,2635,0
20231116,175900,290412825,2635,2635,2635,2635,0
20231116,175800,290412825,2635,2635,2635,2635,0
20231116,175700,290412825,2635,2635,2635,2635,0
20231116,175600,290412825,2635,2635,2635,2635,0
20231116,175500,290412825,2635,2635,2635,2635,0
20231116,175400,290412825,2635,2635,2635,2635,0
20231116,175300,290412825,2635,2635,2635,2635,0
20231116,175200,290412825,2635,2635,2635,2635,0
20231116,175100,290412825,2635,2635,2635,2635,0
20231116,175000,290412825,2635,2635,2635,2635,0
20231116,174900,290412825,2635,2635,2635,2635,1058
20231116,174800,290412825,2635,2635,2635,2635,0
20231116,174700,290412825,2635,2635,2635,2635,0
20231116,174600,290412825,2635,2635,2635,2635,0
20231116,174500,290412825,2635,2635,2635,2635,0
20231116,174400,290412825,2635,2635,2635,2635,0
20231116,174300,290412825,2635,2635,2635,2635,0
20231116,174200,290412825,2635,2635,2635,2635,0
20231116,174100,290412825,2635,2635,2635,2635,0
20231116,174000,290412825,2635,2635,2635,2635,0
20231116,173900,290412825,2635,2635,2635,2635,0
20231116,173800,290412825,2635,2635,2635,2635,0
20231116,173700,290412825,2635,2635,2635,2635,0
20231116,173600,290412825,2635,2635,2635,2635,0
20231116,173500,290412825,2635,2635,2635,2635,0
20231116,173400,290412825,2635,2635,2635,2635,0
20231116,173300,290412825,2635,2635,2635,2635,0
20231116,173200,290412825,2635,2635,2635,2635,0
20231116,173100,290412825,2635,2635,2635,2635,0
20231116,173000,290412825,2635,2635,2635,2635,0
20231116,172900,290412825,2635,2635,2635,2635,0
20231116,172800,290412825,2635,2635,2635,2635,0
20231116,172700,290412825,2635,2635,2635,2635,0
20231116,172600,290412825,2635,2635,2635,2635,0
20231116,172500,290412825,2635,2635,2635,2635,0
20231116,172400,290412825,2635,2635,2635,2635,0
20231116,172300,290412825,2635,2635,2635,2635,0
20231116,172200,290412825,2635,2635,2635,2635,0
20231116,172100,290412825,2635,2635,2635,2635,0
20231116,172000,290412825,2635,2635,2635,2635,0
20231116,171900,290412825,2635,2635,2635,2635,1058
20231116,171800,290412825,2635,2635,2635,2635,0
20231116,171700,290412825,2635,2635,2635,2635,0
20231116,171600,290412825,2635,2635,2635,2635,0
20231116,171500,290412825,2635,2635,2635,2635,0
20231116,171400,290412825,2635,2635,2635,2635,0
20231116,171300,290412825,2635,2635,2635,2635,0
20231116,171200,290412825,2635,2635,2635,2635,0
20231116,171100,290412825,2635,2635,2635,2635,0
20231116,171000,290412825,2635,2635,2635,2635,0
20231116,170900,290412825,2635,2635,2635,2635,0
20231116,170800,290412825,2635,2635,2635,2635,0
20231116,170700,290412825,2635,2635,2635,2635,0
20231116,170600,290412825,2635,2635,2635,2635,0
20231116,170500,290412825,2635,2635,2635,2635,0
20231116,170400,290412825,2635,2635,2635,2635,0
20231116,170300,290412825,2635,2635,2635,2635,0
20231116,170200,290412825,2635,2635,2635,2635,0
20231116,170100,290412825,2635,2635,2635,2635,0
20231116,170000,290412825,2635,2635,2635,2635,0
20231116,165900,290412825,2635,2635,2635,2635,0
20231116,165800,290412825,2635,2635,2635,2635,0
20231116,165700,290412825,2635,2635,2635,2635,0
20231116,165600,290412825,2635,2635,2635,2635,0
20231116,165500,290412825,2635,2635,2635,2635,0
20231116,165400,290412825,2635,2635,2635,2635,0
20231116,165300,290412825,2635,2635,2635,2635,0
20231116,165200,290412825,2635,2635,2635,2635,0
20231116,165100,290412825,2635,2635,2635,2635,0
20231116,165000,290412825,2635,2635,2635,2635,0
20231116,164900,290412825,2635,2635,2635,2635,1058
20231116,164800,290412825,2635,2635,2635,2635,0
20231116,164700,290412825,2635,2635,2635,2635,0
20231116,164600,290412825,2635,2635,2635,2635,0
20231116,164500,290412825,2635,2635,2635,2635,0
20231116,164400,290412825,2635,2635,2635,2635,0
20231116,164300,290412825,2635,2635,2635,2635,0
20231116,164200,290412825,2635,2635,2635,2635,0
20231116,164100,290412825,2635,2635,2635,2635,0
20231116,164000,290412825,2635,2635,2635,2635,0
20231116,163900,290412825,2635,2635,2635,2635,0
20231116,163800,290412825,2635,2635,2635,2635,0
20231116,163700,290412825,2635,2635,2635,2635,0
20231116,163600,290412825,2635,2635,2635,2635,0
20231116,163500,290412825,2635,2635,2635,2635,0
20231116,163400,290412825,2635,2635,2635,2635,0
20231116,163300,290412825,2635,2635,2635,2635,0
20231116,163200,290412825,2635,2635,2635,2635,0
20231116,163100,290412825,2635,2635,2635,2635,0
20231116,163000,290412825,2635,2635,2635,2635,1058
20231116,162900,287624995,2635,2635,2635,2635,0
20231116,162800,287624995,2635,2635,2635,2635,0
20231116,162700,287624995,2635,2635,2635,2635,0
20231116,162600,287624995,2635,2635,2635,2635,0
20231116,162500,287624995,2635,2635,2635,2635,0
20231116,162400,287624995,2635,2635,2635,2635,0
20231116,162300,287624995,2635,2635,2635,2635,0
20231116,162200,287624995,2635,2635,2635,2635,0
20231116,162100,287624995,2635,2635,2635,2635,0
20231116,162000,287624995,2635,2635,2635,2635,0
20231116,161900,287624995,2635,2630,2635,2630,1576
20231116,161800,283479480,2635,2640,2640,2635,25
20231116,161700,283413580,2630,2640,2640,2630,88
20231116,161600,283181360,2640,2640,2640,2640,15
20231116,161500,283141760,2640,2640,2640,2640,42
20231116,161400,283030880,2640,2640,2640,2640,0
20231116,161300,283030880,2640,2645,2645,2640,2154
20231116,161200,277344220,2645,2640,2645,2640,77
20231116,161100,277140885,2645,2640,2645,2640,886
20231116,161000,274801515,2640,2640,2640,2640,555
20231116,160900,273336315,2645,2645,2645,2645,0
20231116,160800,273336315,2645,2645,2645,2645,951
20231116,160700,270820920,2640,2640,2645,2640,5504
20231116,160600,256290355,2640,2640,2640,2640,0
20231116,160500,256290355,2640,2635,2640,2635,1321
20231116,160400,252805220,2635,2635,2635,2635,1
20231116,160300,252802585,2630,2630,2630,2630,0
20231116,160200,252802585,2630,2630,2630,2630,34
20231116,160100,252713165,2630,2630,2630,2630,263
20231116,160000,252021475,2630,2630,2630,2630,0
20231116,155900,252021475,2630,2630,2630,2630,1359
20231116,155800,248447305,2630,2630,2630,2630,0
20231116,155700,248447305,2630,2630,2630,2630,4
20231116,155600,248436785,2630,2630,2630,2630,0
20231116,155500,248436785,2630,2630,2630,2630,0
20231116,155400,248436785,2630,2635,2635,2630,1015
20231116,155300,245762360,2635,2635,2635,2635,0
20231116,155200,245762360,2635,2635,2635,2635,0
20231116,155100,245762360,2635,2630,2635,2630,320
20231116,155000,244919660,2630,2630,2630,2630,15
20231116,154900,244880210,2635,2635,2635,2635,3396
20231116,154800,235931750,2630,2630,2630,2630,100
20231116,154700,235668750,2630,2630,2630,2630,574
20231116,154600,234159130,2625,2625,2625,2625,1
20231116,154500,234156505,2630,2630,2630,2630,26
20231116,154400,234088125,2630,2630,2630,2630,0
20231116,154300,234088125,2630,2630,2630,2630,280
20231116,154200,233351725,2630,2630,2630,2630,1201
20231116,154100,230193095,2630,2630,2630,2630,0
20231116,154000,230193095,2630,2625,2630,2625,1614
20231116,153900,225949550,2625,2625,2625,2625,0
20231116,153800,225949550,2625,2625,2625,2625,0
20231116,153700,225949550,2625,2625,2625,2625,0
20231116,153600,225949550,2625,2625,2625,2625,0
20231116,153500,225949550,2625,2625,2625,2625,51
20231116,153400,225815675,2625,2625,2625,2625,100
20231116,153300,225553175,2625,2625,2625,2625,0
20231116,153200,225553175,2625,2625,2625,2625,0
20231116,153100,225553175,2625,2625,2625,2625,489
20231116,153000,224269550,2630,2625,2630,2625,210
20231116,152900,223717300,2625,2625,2625,2625,6
20231116,152800,223701550,2625,2625,2625,2625,0
20231116,152700,223701550,2625,2625,2625,2625,2
20231116,152600,223696300,2625,2630,2630,2625,824
20231116,152500,221529230,2625,2625,2625,2625,55
20231116,152400,221384855,2630,2625,2630,2625,306
20231116,152300,220580355,2625,2625,2625,2625,642
20231116,152200,218895105,2625,2620,2625,2620,346
20231116,152100,217987355,2625,2625,2625,2625,1
20231116,152000,217984730,2610,2610,2610,2610,0
20231116,151900,217984730,2610,2615,2625,2610,7359
20231116,151800,198674530,2605,2605,2605,2605,0
20231116,151700,198674530,2605,2605,2605,2605,0
20231116,151600,198674530,2605,2605,2605,2605,0
20231116,151500,198674530,2605,2615,2620,2605,3001
20231116,151400,190814900,2605,2610,2610,2605,311
20231116,151300,190003245,2605,2615,2615,2605,2
20231116,151200,189998025,2610,2605,2610,2605,54
20231116,151100,189857155,2605,2605,2605,2605,50
20231116,151000,189726905,2605,2605,2610,2600,107
20231116,150900,189448315,2605,2605,2605,2605,86
20231116,150800,189224285,2605,2615,2615,2605,13
20231116,150700,189190300,2605,2605,2605,2605,100
20231116,150600,188929800,2605,2605,2605,2605,104
20231116,150500,188658880,2605,2605,2605,2605,0
20231116,150400,188658880,2605,2605,2605,2605,0
20231116,150300,188658880,2605,2605,2605,2605,0
20231116,150200,188658880,2605,2605,2605,2605,500
20231116,150100,187356380,2605,2605,2605,2605,0
20231116,150000,187356380,2605,2605,2605,2605,7
20231116,145900,187338145,2620,2620,2620,2620,0
20231116,145800,187338145,2620,2620,2620,2620,7
20231116,145700,187319805,2600,2600,2600,2600,0
20231116,145600,187319805,2600,2600,2600,2600,0
20231116,145500,187319805,2600,2605,2605,2600,1712
20231116,145400,182862740,2620,2620,2620,2620,150
20231116,145300,182469740,2620,2620,2620,2620,250
20231116,145200,181814740,2620,2615,2620,2605,624
20231116,145100,180187795,2620,2620,2620,2620,0
20231116,145000,180187795,2620,2620,2620,2620,0
20231116,144900,180187795,2620,2620,2620,2620,0
20231116,144800,180187795,2620,2620,2620,2620,5
20231116,144700,180174695,2620,2620,2620,2620,0
20231116,144600,180174695,2620,2620,2620,2620,30
20231116,144500,180096095,2610,2610,2610,2610,1580
20231116,144400,175972295,2610,2610,2610,2610,0
20231116,144300,175972295,2610,2610,2610,2610,0
20231116,144200,175972295,2610,2610,2610,2610,0
20231116,144100,175972295,2610,2610,2610,2610,0
20231116,144000,175972295,2610,2620,2620,2610,22
20231116,143900,175914855,2620,2620,2620,2620,1429
20231116,143800,172170875,2615,2610,2615,2610,2
20231116,143700,172165650,2620,2620,2620,2620,0
20231116,143600,172165650,2620,2620,2620,2620,0
20231116,143500,172165650,2620,2620,2620,2620,501
20231116,143400,170853030,2620,2620,2620,2620,2
20231116,143300,170847790,2610,2615,2615,2610,797
20231116,143200,168763640,2610,2615,2615,2610,705
20231116,143100,166920070,2620,2620,2620,2620,104
20231116,143000,166647590,2615,2615,2615,2615,0
20231116,142900,166647590,2615,2615,2615,2615,0
20231116,142800,166647590,2615,2615,2615,2615,0
20231116,142700,166647590,2615,2615,2615,2615,0
20231116,142600,166647590,2615,2615,2615,2615,2
20231116,142500,166642360,2615,2615,2615,2615,2
20231116,142400,166637130,2615,2615,2615,2615,0
20231116,142300,166637130,2615,2615,2615,2615,127
20231116,142200,166305025,2620,2620,2620,2620,410
20231116,142100,165230825,2615,2615,2615,2615,0
20231116,142000,165230825,2615,2615,2615,2615,18
20231116,141900,165183755,2615,2615,2615,2615,0
20231116,141800,165183755,2615,2615,2615,2615,2
20231116,141700,165178525,2615,2615,2615,2615,1000
20231116,141600,162563525,2615,2615,2615,2615,0
20231116,141500,162563525,2615,2615,2615,2615,0
20231116,141400,162563525,2615,2615,2615,2615,0
20231116,141300,162563525,2615,2615,2615,2615,0
20231116,141200,162563525,2615,2615,2615,2615,0
20231116,141100,162563525,2615,2615,2615,2615,0
20231116,141000,162563525,2615,2615,2615,2615,0
20231116,140900,162563525,2615,2615,2615,2615,0
20231116,140800,162563525,2615,2615,2615,2615,0
20231116,140700,162563525,2615,2610,2615,2610,1003
20231116,140600,159940685,2615,2615,2615,2615,0
20231116,140500,159940685,2615,2615,2615,2615,0
20231116,140400,159940685,2615,2610,2615,2610,20
20231116,140300,159888475,2610,2610,2610,2610,1588
20231116,140200,155743795,2610,2610,2610,2610,166
20231116,140100,155310535,2610,2610,2610,2610,0
20231116,140000,155310535,2610,2610,2610,2610,18
20231116,135900,155263555,2615,2615,2615,2615,0
20231116,135800,155263555,2615,2615,2615,2615,0
20231116,135700,155263555,2615,2615,2615,2615,0
20231116,135600,155263555,2615,2615,2615,2615,800
20231116,135500,153171555,2615,2615,2615,2615,0
20231116,135400,153171555,2615,2615,2615,2615,1926
20231116,135300,148135065,2620,2620,2620,2620,0
20231116,135200,148135065,2620,2620,2620,2620,0
20231116,135100,148135065,2620,2620,2620,2620,0
20231116,135000,148135065,2620,2615,2620,2615,3
20231116,134900,148127215,2620,2620,2620,2620,0
20231116,134800,148127215,2620,2620,2620,2620,0
20231116,134700,148127215,2620,2620,2620,2620,0
20231116,134600,148127215,2620,2615,2620,2615,3
20231116,134500,148119365,2615,2615,2615,2615,0
20231116,134400,148119365,2615,2615,2615,2615,0
20231116,134300,148119365,2615,2615,2615,2615,500
20231116,134200,146811865,2620,2620,2620,2620,0
20231116,134100,146811865,2620,2620,2620,2620,5
20231116,134000,146798765,2615,2620,2620,2615,5018
20231116,133900,133651695,2620,2620,2620,2620,0
20231116,133800,133651695,2620,2620,2620,2620,199
20231116,133700,133130315,2615,2615,2615,2615,50
20231116,133600,132999565,2610,2610,2610,2610,1
20231116,133500,132996955,2620,2620,2620,2620,0
20231116,133400,132996955,2620,2620,2620,2620,0
20231116,133300,132996955,2620,2615,2620,2615,1866
20231116,133200,128115070,2615,2615,2615,2615,221
20231116,133100,127537155,2615,2615,2615,2615,0
20231116,133000,127537155,2615,2615,2615,2615,0
20231116,132900,127537155,2615,2615,2615,2615,0
20231116,132800,127537155,2615,2615,2615,2615,792
20231116,132700,125466075,2605,2605,2605,2605,0
20231116,132600,125466075,2605,2605,2605,2605,0
20231116,132500,125466075,2605,2605,2605,2605,0
20231116,132400,125466075,2605,2605,2605,2605,0
20231116,132300,125466075,2605,2605,2605,2605,0
20231116,132200,125466075,2605,2605,2605,2605,0
20231116,132100,125466075,2605,2605,2605,2605,0
20231116,132000,125466075,2605,2605,2605,2605,18
20231116,131900,125419185,2610,2610,2610,2610,113
20231116,131800,125124255,2610,2610,2610,2610,75
20231116,131700,124928505,2605,2605,2605,2605,0
20231116,131600,124928505,2605,2605,2605,2605,0
20231116,131500,124928505,2605,2605,2605,2605,0
20231116,131400,124928505,2605,2605,2605,2605,1
20231116,131300,124925900,2605,2605,2605,2605,0
20231116,131200,124925900,2605,2605,2605,2605,81
20231116,131100,124714895,2605,2605,2605,2605,3
20231116,131000,124707080,2605,2605,2605,2605,50
20231116,130900,124576830,2610,2610,2610,2610,10
20231116,130800,124550730,2610,2610,2610,2610,0
20231116,130700,124550730,2610,2610,2610,2610,191
20231116,130600,124052220,2605,2605,2605,2605,50
20231116,130500,123921970,2605,2605,2605,2605,0
20231116,130400,123921970,2605,2605,2605,2605,0
20231116,130300,123921970,2605,2605,2605,2605,0
20231116,130200,123921970,2605,2605,2605,2605,22
20231116,130100,123864660,2605,2605,2605,2605,11
20231116,130000,123836005,2600,2600,2600,2600,18
20231116,125900,123789205,2605,2605,2605,2605,26
20231116,125800,123721475,2605,2605,2605,2605,0
20231116,125700,123721475,2605,2600,2605,2600,96
20231116,125600,123471445,2595,2595,2595,2595,0
20231116,125500,123471445,2595,2595,2595,2595,0
20231116,125400,123471445,2595,2595,2595,2595,0
20231116,125300,123471445,2595,2595,2595,2595,0
20231116,125200,123471445,2595,2595,2595,2595,0
20231116,125100,123471445,2595,2595,2595,2595,0
20231116,125000,123471445,2595,2595,2595,2595,0
20231116,124900,123471445,2595,2595,2595,2595,0
20231116,124800,123471445,2595,2595,2595,2595,0
20231116,124700,123471445,2595,2595,2595,2595,0
20231116,124600,123471445,2595,2595,2595,2595,0
20231116,124500,123471445,2595,2595,2595,2595,1
20231116,124400,123468850,2590,2590,2590,2590,0
20231116,124300,123468850,2590,2590,2590,2590,0
20231116,124200,123468850,2590,2590,2590,2590,0
20231116,124100,123468850,2590,2590,2590,2590,0
20231116,124000,123468850,2590,2600,2600,2590,33
20231116,123900,123383210,2605,2605,2605,2605,111
20231116,123800,123094055,2605,2605,2605,2605,0
20231116,123700,123094055,2605,2605,2605,2605,4000
20231116,123600,112674055,2605,2605,2605,2605,16
20231116,123500,112632375,2605,2605,2605,2605,0
20231116,123400,112632375,2605,2605,2605,2605,1
20231116,123300,112629770,2605,2605,2605,2605,1
20231116,123200,112627165,2595,2595,2595,2595,0
20231116,123100,112627165,2595,2595,2595,2595,0
20231116,123000,112627165,2595,2595,2595,2595,2000
20231116,122900,107437165,2595,2595,2595,2595,0
20231116,122800,107437165,2595,2595,2595,2595,0
20231116,122700,107437165,2595,2595,2595,2595,0
20231116,122600,107437165,2595,2595,2595,2595,0
20231116,122500,107437165,2595,2595,2595,2595,0
20231116,122400,107437165,2595,2610,2610,2595,3870
20231116,122300,97374065,2610,2610,2610,2610,319
20231116,122200,96541475,2610,2610,2610,2610,12
20231116,122100,96510155,2610,2610,2610,2610,5
20231116,122000,96497105,2605,2605,2605,2605,92
20231116,121900,96257445,2605,2605,2605,2605,0
20231116,121800,96257445,2605,2605,2605,2605,104
20231116,121700,95986525,2605,2605,2605,2605,786
20231116,121600,93938995,2605,2605,2605,2605,0
20231116,121500,93938995,2605,2605,2605,2605,2
20231116,121400,93933785,2605,2605,2605,2605,0
20231116,121300,93933785,2605,2605,2605,2605,0
20231116,121200,93933785,2605,2605,2605,2605,10
20231116,121100,93907735,2610,2610,2610,2610,0
20231116,121000,93907735,2610,2610,2610,2610,0
20231116,120900,93907735,2610,2610,2610,2610,0
20231116,120800,93907735,2610,2610,2610,2610,0
20231116,120700,93907735,2610,2610,2610,2610,1
20231116,120600,93905125,2605,2605,2605,2605,59
20231116,120500,93751430,2610,2610,2610,2610,0
20231116,120400,93751430,2610,2615,2615,2610,891
20231116,120300,91423205,2615,2615,2615,2615,0
20231116,120200,91423205,2615,2615,2615,2615,0
20231116,120100,91423205,2615,2615,2615,2615,0
20231116,120000,91423205,2615,2615,2615,2615,319
20231116,115900,90589020,2620,2620,2620,2620,314
20231116,115800,89766340,2620,2620,2620,2620,71
20231116,115700,89580320,2620,2620,2620,2620,51
20231116,115600,89446700,2620,2620,2620,2620,0
20231116,115500,89446700,2620,2620,2620,2620,0
20231116,115400,89446700,2620,2620,2620,2620,1310
20231116,115300,86014500,2625,2620,2625,2620,539
20231116,115200,84602170,2620,2620,2620,2620,0
20231116,115100,84602170,2620,2620,2620,2620,10
20231116,115000,84575970,2610,2610,2610,2610,0
20231116,114900,84575970,2610,2610,2610,2610,0
20231116,114800,84575970,2610,2610,2610,2610,498
20231116,114700,83276190,2610,2610,2610,2610,800
20231116,114600,81188190,2620,2620,2620,2620,9
20231116,114500,81164610,2610,2610,2610,2610,10
20231116,114400,81138510,2625,2625,2625,2625,0
20231116,114300,81138510,2625,2620,2625,2620,1991
20231116,114200,75920825,2620,2620,2620,2620,0
20231116,114100,75920825,2620,2620,2620,2610,645
20231116,114000,74231645,2610,2610,2620,2610,5134
20231116,113900,60787725,2615,2610,2615,2610,24
20231116,113800,60725080,2615,2615,2615,2615,46
20231116,113700,60604790,2610,2610,2610,2610,1
20231116,113600,60602180,2615,2615,2615,2615,888
20231116,113500,58280060,2615,2615,2615,2615,243
20231116,113400,57644615,2610,2610,2610,2610,96
20231116,113300,57394055,2610,2610,2610,2610,0
20231116,113200,57394055,2610,2610,2610,2610,8
20231116,113100,57373175,2610,2610,2610,2610,0
20231116,113000,57373175,2610,2610,2610,2610,144
20231116,112900,56997335,2615,2615,2615,2610,80
20231116,112800,56788330,2615,2615,2615,2615,88
20231116,112700,56558210,2610,2610,2610,2610,8
20231116,112600,56537330,2610,2610,2610,2610,1
20231116,112500,56534720,2610,2610,2610,2610,0
20231116,112400,56534720,2610,2610,2610,2610,1472
20231116,112300,52692800,2610,2610,2610,2610,0
20231116,112200,52692800,2610,2610,2610,2610,0
20231116,112100,52692800,2610,2610,2610,2610,0
20231116,112000,52692800,2610,2610,2610,2610,0
20231116,111900,52692800,2610,2610,2610,2610,0
20231116,111800,52692800,2610,2610,2610,2610,0
20231116,111700,52692800,2610,2610,2610,2610,0
20231116,111600,52692800,2610,2610,2610,2610,50
20231116,111500,52562300,2610,2610,2610,2610,583
20231116,111400,51040670,2605,2605,2605,2605,685
20231116,111300,49256245,2605,2605,2605,2605,0
20231116,111200,49256245,2605,2605,2605,2605,1
20231116,111100,49253640,2590,2590,2590,2590,0
20231116,111000,49253640,2590,2590,2590,2590,100
20231116,110900,48994640,2590,2590,2590,2590,116
20231116,110800,48694200,2605,2595,2605,2595,1926
20231116,110700,43680240,2590,2595,2595,2590,1991
20231116,110600,38513600,2590,2590,2590,2590,2
20231116,110500,38508420,2595,2595,2595,2595,165
20231116,110400,38080245,2595,2595,2595,2595,0
20231116,110300,38080245,2595,2595,2595,2595,20
20231116,110200,38028345,2590,2590,2590,2590,33
20231116,110100,37942875,2590,2590,2590,2590,0
20231116,110000,37942875,2590,2590,2590,2590,0
20231116,105900,37942875,2590,2600,2600,2590,2
20231116,105800,37937685,2600,2600,2600,2600,0
20231116,105700,37937685,2600,2600,2600,2600,557
20231116,105600,36489485,2605,2595,2605,2595,1695
20231116,105500,32082285,2590,2590,2590,2590,10
20231116,105400,32056385,2590,2590,2590,2590,0
20231116,105300,32056385,2590,2590,2590,2590,0
20231116,105200,32056385,2590,2590,2590,2590,23
20231116,105100,31996815,2590,2590,2590,2590,0
20231116,105000,31996815,2590,2590,2590,2590,0
20231116,104900,31996815,2590,2590,2590,2590,0
20231116,104800,31996815,2590,2590,2590,2590,0
20231116,104700,31996815,2590,2590,2590,2590,10
20231116,104600,31970915,2590,2590,2590,2590,0
20231116,104500,31970915,2590,2590,2590,2590,92
20231116,104400,31732635,2585,2585,2585,2585,0
20231116,104300,31732635,2585,2585,2585,2585,1
20231116,104200,31730050,2585,2585,2585,2585,0
20231116,104100,31730050,2585,2585,2585,2585,0
20231116,104000,31730050,2585,2585,2585,2585,0
20231116,103900,31730050,2585,2585,2585,2585,0
20231116,103800,31730050,2585,2585,2585,2585,197
20231116,103700,31220805,2585,2590,2590,2585,1274
20231116,103600,27921150,2595,2595,2595,2595,0
20231116,103500,27921150,2595,2595,2595,2595,0
20231116,103400,27921150,2595,2595,2595,2595,4
20231116,103300,27910770,2590,2595,2595,2590,20
20231116,103200,27858965,2590,2590,2590,2590,90
20231116,103100,27625865,2590,2590,2590,2590,66
20231116,103000,27454925,2600,2600,2600,2600,649
20231116,102900,25767525,2605,2605,2605,2605,151
20231116,102800,25374170,2605,2605,2605,2605,1104
20231116,102700,22498250,2600,2595,2600,2595,173
20231116,102600,22048460,2595,2595,2595,2595,0
20231116,102500,22048460,2595,2590,2595,2590,59
20231116,102400,21895630,2595,2595,2595,2595,50
20231116,102300,21765880,2595,2595,2595,2595,0
20231116,102200,21765880,2595,2595,2595,2595,2
20231116,102100,21760690,2605,2605,2605,2605,0
20231116,102000,21760690,2605,2595,2605,2595,2358
20231116,101900,15627500,2595,2595,2595,2595,3
20231116,101800,15619715,2600,2600,2600,2600,193
20231116,101700,15117915,2600,2600,2600,2600,951
20231116,101600,12645315,2600,2590,2600,2590,1657
20231116,101500,8338060,2590,2595,2595,2590,110
20231116,101400,8052660,2595,2590,2595,2590,32
20231116,101300,7969770,2590,2590,2590,2590,10
20231116,101200,7943870,2585,2585,2585,2585,0
20231116,101100,7943870,2585,2585,2585,2585,0
20231116,101000,7943870,2585,2585,2585,2585,0
20231116,100900,7943870,2585,2585,2585,2585,165
20231116,100800,7517345,2585,2585,2585,2585,0
20231116,100700,7517345,2585,2585,2585,2585,1
20231116,100600,7514760,2590,2585,2590,2585,143
20231116,100500,7144580,2585,2585,2585,2585,50
20231116,100400,7015330,2585,2585,2585,2585,1
20231116,100300,7012745,2570,2570,2570,2570,0
20231116,100200,7012745,2570,2570,2570,2570,3
20231116,100100,7005035,2585,2585,2585,2585,587
20231116,100000,5487640,2585,2565,2585,2565,2132