KissMeData/058860/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,193300,494386940,2950,2950,2950,2950,787
20231116,193200,494386940,2950,2950,2950,2950,0
20231116,193100,494386940,2950,2950,2950,2950,0
20231116,193000,494386940,2950,2950,2950,2950,0
20231116,192900,494386940,2950,2950,2950,2950,0
20231116,192800,494386940,2950,2950,2950,2950,0
20231116,192700,494386940,2950,2950,2950,2950,0
20231116,192600,494386940,2950,2950,2950,2950,0
20231116,192500,494386940,2950,2950,2950,2950,0
20231116,192400,494386940,2950,2950,2950,2950,0
20231116,192300,494386940,2950,2950,2950,2950,0
20231116,192200,494386940,2950,2950,2950,2950,0
20231116,192100,494386940,2950,2950,2950,2950,0
20231116,192000,494386940,2950,2950,2950,2950,0
20231116,191900,494386940,2950,2950,2950,2950,0
20231116,191800,494386940,2950,2950,2950,2950,0
20231116,191700,494386940,2950,2950,2950,2950,0
20231116,191600,494386940,2950,2950,2950,2950,0
20231116,191500,494386940,2950,2950,2950,2950,0
20231116,191400,494386940,2950,2950,2950,2950,0
20231116,191300,494386940,2950,2950,2950,2950,0
20231116,191200,494386940,2950,2950,2950,2950,0
20231116,191100,494386940,2950,2950,2950,2950,0
20231116,191000,494386940,2950,2950,2950,2950,0
20231116,190900,494386940,2950,2950,2950,2950,0
20231116,190800,494386940,2950,2950,2950,2950,0
20231116,190700,494386940,2950,2950,2950,2950,0
20231116,190600,494386940,2950,2950,2950,2950,0
20231116,190500,494386940,2950,2950,2950,2950,0
20231116,190400,494386940,2950,2950,2950,2950,0
20231116,190300,494386940,2950,2950,2950,2950,787
20231116,190200,494386940,2950,2950,2950,2950,0
20231116,190100,494386940,2950,2950,2950,2950,0
20231116,190000,494386940,2950,2950,2950,2950,0
20231116,185900,494386940,2950,2950,2950,2950,0
20231116,185800,494386940,2950,2950,2950,2950,0
20231116,185700,494386940,2950,2950,2950,2950,0
20231116,185600,494386940,2950,2950,2950,2950,0
20231116,185500,494386940,2950,2950,2950,2950,0
20231116,185400,494386940,2950,2950,2950,2950,0
20231116,185300,494386940,2950,2950,2950,2950,0
20231116,185200,494386940,2950,2950,2950,2950,0
20231116,185100,494386940,2950,2950,2950,2950,0
20231116,185000,494386940,2950,2950,2950,2950,0
20231116,184900,494386940,2950,2950,2950,2950,0
20231116,184800,494386940,2950,2950,2950,2950,0
20231116,184700,494386940,2950,2950,2950,2950,0
20231116,184600,494386940,2950,2950,2950,2950,0
20231116,184500,494386940,2950,2950,2950,2950,0
20231116,184400,494386940,2950,2950,2950,2950,0
20231116,184300,494386940,2950,2950,2950,2950,0
20231116,184200,494386940,2950,2950,2950,2950,0
20231116,184100,494386940,2950,2950,2950,2950,0
20231116,184000,494386940,2950,2950,2950,2950,0
20231116,183900,494386940,2950,2950,2950,2950,0
20231116,183800,494386940,2950,2950,2950,2950,0
20231116,183700,494386940,2950,2950,2950,2950,0
20231116,183600,494386940,2950,2950,2950,2950,0
20231116,183500,494386940,2950,2950,2950,2950,0
20231116,183400,494386940,2950,2950,2950,2950,0
20231116,183300,494386940,2950,2950,2950,2950,787
20231116,183200,494386940,2950,2950,2950,2950,0
20231116,183100,494386940,2950,2950,2950,2950,0
20231116,183000,494386940,2950,2950,2950,2950,0
20231116,182900,494386940,2950,2950,2950,2950,0
20231116,182800,494386940,2950,2950,2950,2950,0
20231116,182700,494386940,2950,2950,2950,2950,0
20231116,182600,494386940,2950,2950,2950,2950,0
20231116,182500,494386940,2950,2950,2950,2950,0
20231116,182400,494386940,2950,2950,2950,2950,0
20231116,182300,494386940,2950,2950,2950,2950,0
20231116,182200,494386940,2950,2950,2950,2950,0
20231116,182100,494386940,2950,2950,2950,2950,0
20231116,182000,494386940,2950,2950,2950,2950,0
20231116,181900,494386940,2950,2950,2950,2950,0
20231116,181800,494386940,2950,2950,2950,2950,0
20231116,181700,494386940,2950,2950,2950,2950,0
20231116,181600,494386940,2950,2950,2950,2950,0
20231116,181500,494386940,2950,2950,2950,2950,0
20231116,181400,494386940,2950,2950,2950,2950,0
20231116,181300,494386940,2950,2950,2950,2950,0
20231116,181200,494386940,2950,2950,2950,2950,0
20231116,181100,494386940,2950,2950,2950,2950,0
20231116,181000,494386940,2950,2950,2950,2950,0
20231116,180900,494386940,2950,2950,2950,2950,0
20231116,180800,494386940,2950,2950,2950,2950,0
20231116,180700,494386940,2950,2950,2950,2950,0
20231116,180600,494386940,2950,2950,2950,2950,0
20231116,180500,494386940,2950,2950,2950,2950,0
20231116,180400,494386940,2950,2950,2950,2950,0
20231116,180300,494386940,2950,2950,2950,2950,787
20231116,180200,494386940,2950,2950,2950,2950,0
20231116,180100,494386940,2950,2950,2950,2950,0
20231116,180000,494386940,2950,2950,2950,2950,0
20231116,175900,494386940,2950,2950,2950,2950,0
20231116,175800,494386940,2950,2950,2950,2950,0
20231116,175700,494386940,2950,2950,2950,2950,0
20231116,175600,494386940,2950,2950,2950,2950,0
20231116,175500,494386940,2950,2950,2950,2950,0
20231116,175400,494386940,2950,2950,2950,2950,0
20231116,175300,494386940,2950,2950,2950,2950,0
20231116,175200,494386940,2950,2950,2950,2950,0
20231116,175100,494386940,2950,2950,2950,2950,0
20231116,175000,494386940,2950,2950,2950,2950,0
20231116,174900,494386940,2950,2950,2950,2950,0
20231116,174800,494386940,2950,2950,2950,2950,0
20231116,174700,494386940,2950,2950,2950,2950,0
20231116,174600,494386940,2950,2950,2950,2950,0
20231116,174500,494386940,2950,2950,2950,2950,0
20231116,174400,494386940,2950,2950,2950,2950,0
20231116,174300,494386940,2950,2950,2950,2950,0
20231116,174200,494386940,2950,2950,2950,2950,0
20231116,174100,494386940,2950,2950,2950,2950,0
20231116,174000,494386940,2950,2950,2950,2950,0
20231116,173900,494386940,2950,2950,2950,2950,0
20231116,173800,494386940,2950,2950,2950,2950,0
20231116,173700,494386940,2950,2950,2950,2950,0
20231116,173600,494386940,2950,2950,2950,2950,0
20231116,173500,494386940,2950,2950,2950,2950,0
20231116,173400,494386940,2950,2950,2950,2950,0
20231116,173300,494386940,2950,2950,2950,2950,787
20231116,173200,494386940,2950,2950,2950,2950,0
20231116,173100,494386940,2950,2950,2950,2950,0
20231116,173000,494386940,2950,2950,2950,2950,0
20231116,172900,494386940,2950,2950,2950,2950,0
20231116,172800,494386940,2950,2950,2950,2950,0
20231116,172700,494386940,2950,2950,2950,2950,0
20231116,172600,494386940,2950,2950,2950,2950,0
20231116,172500,494386940,2950,2950,2950,2950,0
20231116,172400,494386940,2950,2950,2950,2950,0
20231116,172300,494386940,2950,2950,2950,2950,0
20231116,172200,494386940,2950,2950,2950,2950,0
20231116,172100,494386940,2950,2950,2950,2950,0
20231116,172000,494386940,2950,2950,2950,2950,0
20231116,171900,494386940,2950,2950,2950,2950,0
20231116,171800,494386940,2950,2950,2950,2950,0
20231116,171700,494386940,2950,2950,2950,2950,0
20231116,171600,494386940,2950,2950,2950,2950,0
20231116,171500,494386940,2950,2950,2950,2950,0
20231116,171400,494386940,2950,2950,2950,2950,0
20231116,171300,494386940,2950,2950,2950,2950,0
20231116,171200,494386940,2950,2950,2950,2950,0
20231116,171100,494386940,2950,2950,2950,2950,0
20231116,171000,494386940,2950,2950,2950,2950,0
20231116,170900,494386940,2950,2950,2950,2950,0
20231116,170800,494386940,2950,2950,2950,2950,0
20231116,170700,494386940,2950,2950,2950,2950,0
20231116,170600,494386940,2950,2950,2950,2950,0
20231116,170500,494386940,2950,2950,2950,2950,0
20231116,170400,494386940,2950,2950,2950,2950,0
20231116,170300,494386940,2950,2950,2950,2950,787
20231116,170200,494386940,2950,2950,2950,2950,0
20231116,170100,494386940,2950,2950,2950,2950,0
20231116,170000,494386940,2950,2950,2950,2950,0
20231116,165900,494386940,2950,2950,2950,2950,0
20231116,165800,494386940,2950,2950,2950,2950,0
20231116,165700,494386940,2950,2950,2950,2950,0
20231116,165600,494386940,2950,2950,2950,2950,0
20231116,165500,494386940,2950,2950,2950,2950,0
20231116,165400,494386940,2950,2950,2950,2950,0
20231116,165300,494386940,2950,2950,2950,2950,0
20231116,165200,494386940,2950,2950,2950,2950,0
20231116,165100,494386940,2950,2950,2950,2950,0
20231116,165000,494386940,2950,2950,2950,2950,0
20231116,164900,494386940,2950,2950,2950,2950,0
20231116,164800,494386940,2950,2950,2950,2950,0
20231116,164700,494386940,2950,2950,2950,2950,0
20231116,164600,494386940,2950,2950,2950,2950,0
20231116,164500,494386940,2950,2950,2950,2950,0
20231116,164400,494386940,2950,2950,2950,2950,0
20231116,164300,494386940,2950,2950,2950,2950,0
20231116,164200,494386940,2950,2950,2950,2950,0
20231116,164100,494386940,2950,2950,2950,2950,0
20231116,164000,494386940,2950,2950,2950,2950,0
20231116,163900,494386940,2950,2950,2950,2950,0
20231116,163800,494386940,2950,2950,2950,2950,0
20231116,163700,494386940,2950,2950,2950,2950,0
20231116,163600,494386940,2950,2950,2950,2950,0
20231116,163500,494386940,2950,2950,2950,2950,0
20231116,163400,494386940,2950,2950,2950,2950,0
20231116,163300,494386940,2950,2950,2950,2950,787
20231116,163200,494386940,2950,2950,2950,2950,0
20231116,163100,494386940,2950,2950,2950,2950,0
20231116,163000,494386940,2950,2950,2950,2950,787
20231116,162900,492065290,2950,2950,2950,2950,0
20231116,162800,492065290,2950,2950,2950,2950,0
20231116,162700,492065290,2950,2950,2950,2950,0
20231116,162600,492065290,2950,2950,2950,2950,0
20231116,162500,492065290,2950,2950,2950,2950,0
20231116,162400,492065290,2950,2950,2950,2950,0
20231116,162300,492065290,2950,2950,2950,2950,0
20231116,162200,492065290,2950,2950,2950,2950,0
20231116,162100,492065290,2950,2950,2950,2950,0
20231116,162000,492065290,2950,2950,2950,2950,0
20231116,161900,492065290,2950,2950,2950,2950,0
20231116,161800,492065290,2950,2945,2950,2945,6939
20231116,161700,471629920,2950,2945,2950,2945,569
20231116,161600,469954210,2950,2950,2950,2950,25
20231116,161500,469880460,2950,2950,2950,2950,165
20231116,161400,469393710,2950,2950,2950,2950,170
20231116,161300,468892210,2950,2950,2950,2950,1
20231116,161200,468889260,2945,2945,2945,2945,40
20231116,161100,468771460,2955,2950,2955,2950,14
20231116,161000,468730155,2955,2955,2955,2955,0
20231116,160900,468730155,2955,2955,2955,2955,0
20231116,160800,468730155,2955,2955,2955,2955,1
20231116,160700,468727200,2955,2955,2955,2955,0
20231116,160600,468727200,2955,2950,2955,2945,374
20231116,160500,467624495,2955,2955,2955,2955,0
20231116,160400,467624495,2955,2955,2955,2955,0
20231116,160300,467624495,2955,2955,2955,2955,0
20231116,160200,467624495,2955,2950,2955,2950,22
20231116,160100,467559585,2955,2950,2955,2950,51
20231116,160000,467409130,2955,2950,2955,2950,36
20231116,155900,467302920,2955,2950,2955,2950,26
20231116,155800,467226215,2955,2950,2955,2950,6001
20231116,155700,449523260,2955,2955,2955,2955,0
20231116,155600,449523260,2955,2955,2955,2955,0
20231116,155500,449523260,2955,2955,2955,2955,28
20231116,155400,449440520,2955,2955,2955,2955,0
20231116,155300,449440520,2955,2955,2955,2955,1
20231116,155200,449437565,2955,2950,2955,2950,2
20231116,155100,449431660,2955,2955,2955,2955,5
20231116,155000,449416885,2955,2955,2955,2955,1
20231116,154900,449413930,2955,2955,2955,2955,0
20231116,154800,449413930,2955,2955,2955,2955,0
20231116,154700,449413930,2955,2955,2955,2955,2704
20231116,154600,441423610,2955,2955,2955,2955,0
20231116,154500,441423610,2955,2955,2955,2955,0
20231116,154400,441423610,2955,2955,2955,2955,0
20231116,154300,441423610,2955,2955,2955,2955,0
20231116,154200,441423610,2955,2955,2955,2955,0
20231116,154100,441423610,2955,2955,2955,2955,0
20231116,154000,441423610,2955,2955,2955,2955,0
20231116,153900,441423610,2955,2955,2955,2955,0
20231116,153800,441423610,2955,2955,2955,2955,10
20231116,153700,441394060,2955,2955,2955,2955,0
20231116,153600,441394060,2955,2955,2955,2955,0
20231116,153500,441394060,2955,2955,2955,2955,33
20231116,153400,441296545,2955,2955,2955,2955,1400
20231116,153300,437159545,2955,2950,2955,2950,4001
20231116,153200,425356590,2955,2955,2955,2955,0
20231116,153100,425356590,2955,2955,2955,2955,0
20231116,153000,425356590,2955,2955,2955,2955,0
20231116,152900,425356590,2955,2955,2955,2955,0
20231116,152800,425356590,2955,2950,2955,2950,2
20231116,152700,425350685,2955,2955,2955,2955,0
20231116,152600,425350685,2955,2950,2955,2950,12
20231116,152500,425315275,2950,2950,2950,2950,91
20231116,152400,425046825,2955,2955,2955,2955,92
20231116,152300,424774965,2950,2950,2950,2950,1300
20231116,152200,420939965,2955,2955,2955,2955,0
20231116,152100,420939965,2955,2950,2955,2950,101
20231116,152000,420642010,2950,2955,2955,2950,148
20231116,151900,420205380,2950,2955,2955,2950,324
20231116,151800,419249510,2955,2950,2955,2950,41
20231116,151700,419128555,2955,2955,2955,2955,74
20231116,151600,418909885,2955,2955,2955,2955,0
20231116,151500,418909885,2955,2955,2955,2955,0
20231116,151400,418909885,2955,2955,2955,2955,1
20231116,151300,418906930,2955,2955,2955,2955,1
20231116,151200,418903975,2955,2950,2955,2950,41
20231116,151100,418783020,2955,2955,2955,2955,0
20231116,151000,418783020,2955,2955,2955,2955,0
20231116,150900,418783020,2955,2955,2955,2955,0
20231116,150800,418783020,2955,2955,2955,2955,0
20231116,150700,418783020,2955,2955,2955,2955,0
20231116,150600,418783020,2955,2955,2955,2955,0
20231116,150500,418783020,2955,2955,2955,2955,0
20231116,150400,418783020,2955,2955,2955,2955,0
20231116,150300,418783020,2955,2950,2955,2950,395
20231116,150200,417617765,2955,2955,2955,2955,0
20231116,150100,417617765,2955,2955,2955,2955,0
20231116,150000,417617765,2955,2955,2955,2955,5
20231116,145900,417602990,2955,2950,2955,2950,1001
20231116,145800,414650035,2955,2950,2955,2950,4
20231116,145700,414638230,2955,2955,2955,2955,0
20231116,145600,414638230,2955,2955,2955,2955,2
20231116,145500,414632320,2950,2950,2950,2950,1000
20231116,145400,411682320,2955,2955,2955,2955,0
20231116,145300,411682320,2955,2955,2955,2955,1
20231116,145200,411679365,2955,2955,2955,2955,1
20231116,145100,411676410,2950,2950,2950,2950,0
20231116,145000,411676410,2950,2950,2950,2950,10
20231116,144900,411646910,2950,2955,2955,2950,27
20231116,144800,411567150,2950,2950,2950,2950,22
20231116,144700,411502250,2955,2955,2955,2955,0
20231116,144600,411502250,2955,2955,2955,2955,21
20231116,144500,411440195,2950,2950,2950,2950,410
20231116,144400,410230695,2950,2950,2950,2950,0
20231116,144300,410230695,2950,2950,2950,2950,4
20231116,144200,410218895,2950,2955,2955,2950,20
20231116,144100,410159880,2955,2950,2955,2950,986
20231116,144000,407251175,2950,2950,2955,2950,417
20231116,143900,406021020,2955,2955,2955,2955,2
20231116,143800,406015110,2955,2950,2955,2950,2992
20231116,143700,397188700,2955,2955,2955,2955,0
20231116,143600,397188700,2955,2955,2955,2955,0
20231116,143500,397188700,2955,2955,2955,2955,1
20231116,143400,397185745,2955,2950,2955,2950,1770
20231116,143300,391964230,2950,2950,2950,2950,10
20231116,143200,391934730,2950,2950,2950,2950,1
20231116,143100,391931780,2950,2950,2950,2950,10
20231116,143000,391902280,2950,2950,2950,2950,12
20231116,142900,391866880,2950,2950,2950,2950,0
20231116,142800,391866880,2950,2950,2950,2950,188
20231116,142700,391312280,2950,2950,2950,2950,16
20231116,142600,391265080,2950,2950,2950,2950,3
20231116,142500,391256230,2950,2950,2950,2950,0
20231116,142400,391256230,2950,2950,2950,2950,0
20231116,142300,391256230,2950,2950,2950,2945,13
20231116,142200,391217930,2950,2950,2950,2950,0
20231116,142100,391217930,2950,2950,2950,2950,0
20231116,142000,391217930,2950,2950,2950,2950,0
20231116,141900,391217930,2950,2950,2950,2950,0
20231116,141800,391217930,2950,2950,2950,2950,10
20231116,141700,391188430,2950,2950,2950,2950,0
20231116,141600,391188430,2950,2950,2950,2950,835
20231116,141500,388725180,2955,2955,2955,2955,0
20231116,141400,388725180,2955,2955,2955,2955,0
20231116,141300,388725180,2955,2950,2955,2950,1001
20231116,141200,385772225,2955,2955,2955,2955,5
20231116,141100,385757450,2955,2955,2955,2955,0
20231116,141000,385757450,2955,2955,2955,2955,0
20231116,140900,385757450,2955,2955,2955,2955,0
20231116,140800,385757450,2955,2955,2955,2955,0
20231116,140700,385757450,2955,2955,2955,2955,0
20231116,140600,385757450,2955,2950,2955,2950,5
20231116,140500,385742695,2955,2950,2955,2950,38
20231116,140400,385630540,2955,2955,2955,2955,300
20231116,140300,384744040,2955,2955,2955,2955,0
20231116,140200,384744040,2955,2955,2955,2955,8
20231116,140100,384720400,2955,2955,2955,2950,4
20231116,140000,384708585,2955,2950,2955,2950,3
20231116,135900,384699730,2955,2955,2955,2955,0
20231116,135800,384699730,2955,2955,2955,2955,0
20231116,135700,384699730,2955,2950,2955,2950,104
20231116,135600,384392415,2955,2955,2955,2950,2153
20231116,135500,378035305,2960,2950,2960,2950,10819
20231116,135400,346073275,2950,2950,2950,2950,1802
20231116,135300,340757375,2950,2945,2950,2945,11
20231116,135200,340724975,2950,2950,2950,2950,0
20231116,135100,340724975,2950,2950,2950,2950,250
20231116,135000,339987475,2950,2950,2950,2950,0
20231116,134900,339987475,2950,2950,2950,2950,0
20231116,134800,339987475,2950,2950,2950,2950,0
20231116,134700,339987475,2950,2950,2950,2950,0
20231116,134600,339987475,2950,2945,2950,2940,113
20231116,134500,339655030,2950,2950,2950,2950,1
20231116,134400,339652080,2950,2950,2950,2950,4
20231116,134300,339640280,2950,2950,2950,2950,0
20231116,134200,339640280,2950,2950,2950,2950,200
20231116,134100,339050280,2950,2950,2950,2950,0
20231116,134000,339050280,2950,2950,2950,2950,0
20231116,133900,339050280,2950,2945,2950,2945,12
20231116,133800,339014930,2950,2950,2950,2950,0
20231116,133700,339014930,2950,2950,2950,2950,0
20231116,133600,339014930,2950,2950,2950,2950,0
20231116,133500,339014930,2950,2950,2950,2950,0
20231116,133400,339014930,2950,2950,2950,2950,0
20231116,133300,339014930,2950,2950,2950,2950,31
20231116,133200,338923480,2950,2950,2950,2950,0
20231116,133100,338923480,2950,2950,2950,2950,10
20231116,133000,338893980,2955,2950,2955,2950,2228
20231116,132900,332321375,2950,2950,2950,2950,0
20231116,132800,332321375,2950,2950,2950,2950,0
20231116,132700,332321375,2950,2950,2950,2950,0
20231116,132600,332321375,2950,2945,2950,2940,378
20231116,132500,331209930,2950,2950,2950,2950,0
20231116,132400,331209930,2950,2945,2950,2945,9379
20231116,132300,303588765,2950,2950,2950,2950,0
20231116,132200,303588765,2950,2950,2950,2950,0
20231116,132100,303588765,2950,2950,2950,2950,0
20231116,132000,303588765,2950,2950,2950,2950,0
20231116,131900,303588765,2950,2950,2950,2950,0
20231116,131800,303588765,2950,2950,2950,2950,0
20231116,131700,303588765,2950,2950,2950,2950,0
20231116,131600,303588765,2950,2950,2950,2950,915
20231116,131500,300889515,2955,2950,2955,2950,3836
20231116,131400,289573310,2950,2950,2950,2950,0
20231116,131300,289573310,2950,2950,2950,2950,0
20231116,131200,289573310,2950,2950,2950,2950,500
20231116,131100,288098310,2950,2945,2950,2945,1002
20231116,131000,285147415,2950,2950,2950,2950,0
20231116,130900,285147415,2950,2945,2950,2945,5063
20231116,130800,270236875,2945,2945,2945,2945,0
20231116,130700,270236875,2945,2945,2945,2945,0
20231116,130600,270236875,2945,2945,2945,2945,0
20231116,130500,270236875,2945,2945,2945,2945,0
20231116,130400,270236875,2945,2945,2945,2945,0
20231116,130300,270236875,2945,2945,2945,2945,0
20231116,130200,270236875,2945,2945,2945,2945,0
20231116,130100,270236875,2945,2945,2945,2945,0
20231116,130000,270236875,2945,2945,2945,2945,1086
20231116,125900,267038605,2945,2945,2945,2945,16
20231116,125800,266991485,2945,2945,2945,2945,0
20231116,125700,266991485,2945,2945,2945,2945,0
20231116,125600,266991485,2945,2945,2945,2945,0
20231116,125500,266991485,2945,2945,2945,2945,0
20231116,125400,266991485,2945,2945,2945,2945,0
20231116,125300,266991485,2945,2945,2945,2940,61
20231116,125200,266812090,2945,2945,2945,2945,0
20231116,125100,266812090,2945,2945,2945,2945,0
20231116,125000,266812090,2945,2945,2945,2945,0
20231116,124900,266812090,2945,2945,2945,2945,0
20231116,124800,266812090,2945,2945,2945,2945,0
20231116,124700,266812090,2945,2945,2945,2945,0
20231116,124600,266812090,2945,2945,2945,2945,0
20231116,124500,266812090,2945,2945,2945,2945,700
20231116,124400,264750590,2945,2945,2945,2945,1017
20231116,124300,261755525,2945,2940,2945,2935,41
20231116,124200,261635150,2945,2945,2945,2945,0
20231116,124100,261635150,2945,2945,2945,2945,0
20231116,124000,261635150,2945,2940,2945,2940,3075
20231116,123900,252594645,2945,2945,2945,2945,0
20231116,123800,252594645,2945,2945,2945,2945,0
20231116,123700,252594645,2945,2940,2945,2940,13
20231116,123600,252556420,2945,2940,2945,2940,3
20231116,123500,252547590,2945,2945,2945,2945,3
20231116,123400,252538755,2945,2945,2945,2940,202
20231116,123300,251944865,2945,2945,2945,2945,0
20231116,123200,251944865,2945,2945,2945,2945,11
20231116,123100,251912470,2945,2945,2945,2945,0
20231116,123000,251912470,2945,2945,2945,2945,0
20231116,122900,251912470,2945,2945,2945,2945,0
20231116,122800,251912470,2945,2945,2945,2945,0
20231116,122700,251912470,2945,2945,2945,2945,2
20231116,122600,251906580,2945,2945,2945,2945,128
20231116,122500,251529620,2945,2945,2945,2945,2
20231116,122400,251523730,2945,2945,2945,2945,0
20231116,122300,251523730,2945,2945,2945,2945,144
20231116,122200,251099650,2945,2950,2950,2945,357
20231116,122100,250046785,2950,2950,2950,2950,0
20231116,122000,250046785,2950,2945,2950,2945,3445
20231116,121900,239898750,2945,2945,2945,2945,1000
20231116,121800,236953750,2945,2945,2945,2945,0
20231116,121700,236953750,2945,2945,2945,2945,6
20231116,121600,236936080,2940,2940,2940,2940,200
20231116,121500,236348080,2945,2945,2945,2945,0
20231116,121400,236348080,2945,2945,2945,2945,0
20231116,121300,236348080,2945,2945,2945,2945,0
20231116,121200,236348080,2945,2945,2945,2945,0
20231116,121100,236348080,2945,2945,2945,2945,200
20231116,121000,235759080,2945,2945,2945,2945,1
20231116,120900,235756135,2945,2945,2945,2945,0
20231116,120800,235756135,2945,2945,2945,2945,55
20231116,120700,235594160,2945,2945,2945,2945,0
20231116,120600,235594160,2945,2945,2945,2945,0
20231116,120500,235594160,2945,2945,2945,2945,0
20231116,120400,235594160,2945,2945,2945,2945,0
20231116,120300,235594160,2945,2945,2945,2945,0
20231116,120200,235594160,2945,2945,2945,2945,0
20231116,120100,235594160,2945,2945,2945,2945,0
20231116,120000,235594160,2945,2945,2945,2945,0
20231116,115900,235594160,2945,2945,2945,2945,0
20231116,115800,235594160,2945,2945,2945,2945,9
20231116,115700,235567655,2945,2945,2945,2945,80
20231116,115600,235332055,2945,2945,2945,2945,100
20231116,115500,235037555,2945,2945,2945,2945,0
20231116,115400,235037555,2945,2945,2945,2945,121
20231116,115300,234681210,2945,2945,2945,2945,1000
20231116,115200,231736210,2945,2945,2945,2945,0
20231116,115100,231736210,2945,2945,2945,2945,11
20231116,115000,231703815,2945,2945,2945,2945,2
20231116,114900,231697925,2945,2945,2945,2945,200
20231116,114800,231108925,2945,2950,2950,2945,494
20231116,114700,229653625,2945,2945,2945,2945,0
20231116,114600,229653625,2945,2945,2945,2945,17
20231116,114500,229603560,2950,2950,2950,2950,0
20231116,114400,229603560,2950,2950,2950,2950,0
20231116,114300,229603560,2950,2950,2950,2950,0
20231116,114200,229603560,2950,2950,2950,2950,0
20231116,114100,229603560,2950,2950,2950,2950,0
20231116,114000,229603560,2950,2950,2950,2950,0
20231116,113900,229603560,2950,2950,2950,2950,10
20231116,113800,229574060,2950,2945,2950,2945,26
20231116,113700,229497485,2950,2950,2950,2950,0
20231116,113600,229497485,2950,2950,2950,2950,0
20231116,113500,229497485,2950,2950,2950,2950,0
20231116,113400,229497485,2950,2950,2950,2950,0
20231116,113300,229497485,2950,2950,2950,2950,5
20231116,113200,229482735,2945,2945,2945,2945,0
20231116,113100,229482735,2945,2950,2950,2945,89
20231116,113000,229220280,2950,2950,2950,2950,0
20231116,112900,229220280,2950,2950,2950,2950,3
20231116,112800,229211430,2950,2950,2950,2950,3469
20231116,112700,218977880,2950,2945,2950,2945,50
20231116,112600,218830625,2950,2950,2950,2950,0
20231116,112500,218830625,2950,2950,2950,2950,0
20231116,112400,218830625,2950,2945,2950,2945,175
20231116,112300,218315095,2950,2950,2950,2950,30
20231116,112200,218226595,2950,2950,2950,2950,3775
20231116,112100,207090345,2950,2945,2950,2945,735
20231116,112000,204923270,2945,2945,2945,2945,0
20231116,111900,204923270,2945,2945,2945,2945,0
20231116,111800,204923270,2945,2945,2945,2945,2
20231116,111700,204917380,2945,2945,2945,2945,2052
20231116,111600,198874240,2945,2945,2945,2945,1
20231116,111500,198871295,2940,2940,2940,2940,1112
20231116,111400,195602015,2940,2935,2940,2935,397
20231116,111300,194436815,2940,2935,2940,2935,896
20231116,111200,191807050,2940,2935,2940,2935,777
20231116,111100,189526550,2940,2940,2940,2940,170
20231116,111000,189026750,2940,2940,2940,2935,367
20231116,110900,187947775,2940,2940,2940,2935,210
20231116,110800,187330425,2940,2940,2940,2940,6
20231116,110700,187312785,2940,2940,2940,2940,1
20231116,110600,187309845,2935,2935,2935,2935,0
20231116,110500,187309845,2935,2935,2935,2935,1814
20231116,110400,181985755,2930,2930,2930,2930,0
20231116,110300,181985755,2930,2930,2930,2930,0
20231116,110200,181985755,2930,2930,2930,2930,0
20231116,110100,181985755,2930,2940,2940,2930,7035
20231116,110000,161364060,2940,2940,2940,2940,11
20231116,105900,161331720,2940,2940,2940,2940,60
20231116,105800,161155320,2940,2940,2940,2940,1
20231116,105700,161152380,2940,2940,2940,2940,9
20231116,105600,161125920,2945,2945,2945,2940,1340
20231116,105500,157181305,2945,2945,2945,2945,4
20231116,105400,157169525,2945,2945,2945,2945,203
20231116,105300,156571690,2950,2950,2950,2950,0
20231116,105200,156571690,2950,2950,2950,2950,0
20231116,105100,156571690,2950,2950,2950,2950,0
20231116,105000,156571690,2950,2950,2950,2950,0
20231116,104900,156571690,2950,2950,2950,2950,0
20231116,104800,156571690,2950,2945,2950,2945,3
20231116,104700,156562850,2940,2940,2940,2940,2852
20231116,104600,148177970,2940,2940,2940,2940,350
20231116,104500,147148970,2940,2940,2940,2940,0
20231116,104400,147148970,2940,2935,2940,2935,138
20231116,104300,146743925,2940,2940,2940,2940,5
20231116,104200,146729225,2940,2940,2940,2940,171
20231116,104100,146226485,2945,2945,2945,2945,2
20231116,104000,146220595,2945,2945,2945,2945,0
20231116,103900,146220595,2945,2945,2945,2945,0
20231116,103800,146220595,2945,2935,2945,2935,2001
20231116,103700,140347650,2935,2950,2950,2935,7372
20231116,103600,118691880,2950,2950,2950,2950,20
20231116,103500,118632880,2950,2950,2950,2950,5
20231116,103400,118618130,2950,2950,2950,2950,50
20231116,103300,118470630,2950,2950,2950,2950,11
20231116,103200,118438180,2950,2950,2950,2950,102
20231116,103100,118137280,2950,2945,2950,2945,5
20231116,103000,118122540,2945,2945,2945,2945,25
20231116,102900,118048915,2950,2950,2950,2950,0
20231116,102800,118048915,2950,2945,2950,2945,38
20231116,102700,117937000,2950,2945,2950,2945,1079
20231116,102600,114759335,2945,2945,2945,2945,46
20231116,102500,114623865,2945,2950,2950,2945,6485
20231116,102400,95525350,2950,2945,2950,2945,3102
20231116,102300,86384460,2945,2945,2945,2945,3105
20231116,102200,77240235,2945,2945,2945,2945,300
20231116,102100,76356735,2945,2945,2945,2945,138
20231116,102000,75950325,2945,2945,2945,2945,0
20231116,101900,75950325,2945,2945,2945,2945,1
20231116,101800,75947380,2945,2945,2945,2945,2
20231116,101700,75941490,2945,2945,2945,2945,0
20231116,101600,75941490,2945,2945,2945,2945,80
20231116,101500,75705890,2945,2940,2945,2940,39
20231116,101400,75591210,2940,2940,2940,2940,3568
20231116,101300,65101290,2940,2940,2940,2940,680
20231116,101200,63102090,2940,2935,2940,2930,3457
20231116,101100,52955970,2940,2940,2940,2940,675
20231116,101000,50971470,2950,2950,2950,2950,0
20231116,100900,50971470,2950,2950,2950,2950,0
20231116,100800,50971470,2950,2950,2950,2950,2
20231116,100700,50965570,2935,2945,2950,2935,4199
20231116,100600,38597105,2950,2950,2950,2950,1000
20231116,100500,35647105,2950,2950,2950,2950,2445
20231116,100400,28434355,2955,2940,2955,2940,3032
20231116,100300,19509980,2945,2945,2945,2945,4
20231116,100200,19498200,2940,2945,2945,2940,2713
20231116,100100,11514535,2945,2945,2945,2945,0
20231116,100000,11514535,2945,2945,2945,2925,3930