KissMeData/058860/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,192900,685075530,2965,2965,2965,2965,3661
20231121,192800,685075530,2965,2965,2965,2965,0
20231121,192700,685075530,2965,2965,2965,2965,0
20231121,192600,685075530,2965,2965,2965,2965,0
20231121,192500,685075530,2965,2965,2965,2965,0
20231121,192400,685075530,2965,2965,2965,2965,0
20231121,192300,685075530,2965,2965,2965,2965,0
20231121,192200,685075530,2965,2965,2965,2965,0
20231121,192100,685075530,2965,2965,2965,2965,0
20231121,192000,685075530,2965,2965,2965,2965,0
20231121,191900,685075530,2965,2965,2965,2965,0
20231121,191800,685075530,2965,2965,2965,2965,0
20231121,191700,685075530,2965,2965,2965,2965,0
20231121,191600,685075530,2965,2965,2965,2965,0
20231121,191500,685075530,2965,2965,2965,2965,0
20231121,191400,685075530,2965,2965,2965,2965,0
20231121,191300,685075530,2965,2965,2965,2965,0
20231121,191200,685075530,2965,2965,2965,2965,0
20231121,191100,685075530,2965,2965,2965,2965,0
20231121,191000,685075530,2965,2965,2965,2965,0
20231121,190900,685075530,2965,2965,2965,2965,0
20231121,190800,685075530,2965,2965,2965,2965,0
20231121,190700,685075530,2965,2965,2965,2965,0
20231121,190600,685075530,2965,2965,2965,2965,0
20231121,190500,685075530,2965,2965,2965,2965,0
20231121,190400,685075530,2965,2965,2965,2965,0
20231121,190300,685075530,2965,2965,2965,2965,0
20231121,190200,685075530,2965,2965,2965,2965,0
20231121,190100,685075530,2965,2965,2965,2965,0
20231121,190000,685075530,2965,2965,2965,2965,0
20231121,185900,685075530,2965,2965,2965,2965,3661
20231121,185800,685075530,2965,2965,2965,2965,0
20231121,185700,685075530,2965,2965,2965,2965,0
20231121,185600,685075530,2965,2965,2965,2965,0
20231121,185500,685075530,2965,2965,2965,2965,0
20231121,185400,685075530,2965,2965,2965,2965,0
20231121,185300,685075530,2965,2965,2965,2965,0
20231121,185200,685075530,2965,2965,2965,2965,0
20231121,185100,685075530,2965,2965,2965,2965,0
20231121,185000,685075530,2965,2965,2965,2965,0
20231121,184900,685075530,2965,2965,2965,2965,0
20231121,184800,685075530,2965,2965,2965,2965,0
20231121,184700,685075530,2965,2965,2965,2965,0
20231121,184600,685075530,2965,2965,2965,2965,0
20231121,184500,685075530,2965,2965,2965,2965,0
20231121,184400,685075530,2965,2965,2965,2965,0
20231121,184300,685075530,2965,2965,2965,2965,0
20231121,184200,685075530,2965,2965,2965,2965,0
20231121,184100,685075530,2965,2965,2965,2965,0
20231121,184000,685075530,2965,2965,2965,2965,0
20231121,183900,685075530,2965,2965,2965,2965,0
20231121,183800,685075530,2965,2965,2965,2965,0
20231121,183700,685075530,2965,2965,2965,2965,0
20231121,183600,685075530,2965,2965,2965,2965,0
20231121,183500,685075530,2965,2965,2965,2965,0
20231121,183400,685075530,2965,2965,2965,2965,0
20231121,183300,685075530,2965,2965,2965,2965,0
20231121,183200,685075530,2965,2965,2965,2965,0
20231121,183100,685075530,2965,2965,2965,2965,0
20231121,183000,685075530,2965,2965,2965,2965,0
20231121,182900,685075530,2965,2965,2965,2965,3661
20231121,182800,685075530,2965,2965,2965,2965,0
20231121,182700,685075530,2965,2965,2965,2965,0
20231121,182600,685075530,2965,2965,2965,2965,0
20231121,182500,685075530,2965,2965,2965,2965,0
20231121,182400,685075530,2965,2965,2965,2965,0
20231121,182300,685075530,2965,2965,2965,2965,0
20231121,182200,685075530,2965,2965,2965,2965,0
20231121,182100,685075530,2965,2965,2965,2965,0
20231121,182000,685075530,2965,2965,2965,2965,0
20231121,181900,685075530,2965,2965,2965,2965,0
20231121,181800,685075530,2965,2965,2965,2965,0
20231121,181700,685075530,2965,2965,2965,2965,0
20231121,181600,685075530,2965,2965,2965,2965,0
20231121,181500,685075530,2965,2965,2965,2965,0
20231121,181400,685075530,2965,2965,2965,2965,0
20231121,181300,685075530,2965,2965,2965,2965,0
20231121,181200,685075530,2965,2965,2965,2965,0
20231121,181100,685075530,2965,2965,2965,2965,0
20231121,181000,685075530,2965,2965,2965,2965,0
20231121,180900,685075530,2965,2965,2965,2965,0
20231121,180800,685075530,2965,2965,2965,2965,0
20231121,180700,685075530,2965,2965,2965,2965,0
20231121,180600,685075530,2965,2965,2965,2965,0
20231121,180500,685075530,2965,2965,2965,2965,0
20231121,180400,685075530,2965,2965,2965,2965,0
20231121,180300,685075530,2965,2965,2965,2965,0
20231121,180200,685075530,2965,2965,2965,2965,0
20231121,180100,685075530,2965,2965,2965,2965,0
20231121,180000,685075530,2965,2965,2965,2965,0
20231121,175900,685075530,2965,2965,2965,2965,3661
20231121,175800,685075530,2965,2965,2965,2965,0
20231121,175700,685075530,2965,2965,2965,2965,0
20231121,175600,685075530,2965,2965,2965,2965,0
20231121,175500,685075530,2965,2965,2965,2965,0
20231121,175400,685075530,2965,2965,2965,2965,0
20231121,175300,685075530,2965,2965,2965,2965,0
20231121,175200,685075530,2965,2965,2965,2965,0
20231121,175100,685075530,2965,2965,2965,2965,0
20231121,175000,685075530,2965,2965,2965,2965,0
20231121,174900,685075530,2965,2965,2965,2965,0
20231121,174800,685075530,2965,2965,2965,2965,0
20231121,174700,685075530,2965,2965,2965,2965,0
20231121,174600,685075530,2965,2965,2965,2965,0
20231121,174500,685075530,2965,2965,2965,2965,0
20231121,174400,685075530,2965,2965,2965,2965,0
20231121,174300,685075530,2965,2965,2965,2965,0
20231121,174200,685075530,2965,2965,2965,2965,0
20231121,174100,685075530,2965,2965,2965,2965,0
20231121,174000,685075530,2965,2965,2965,2965,0
20231121,173900,685075530,2965,2965,2965,2965,0
20231121,173800,685075530,2965,2965,2965,2965,0
20231121,173700,685075530,2965,2965,2965,2965,0
20231121,173600,685075530,2965,2965,2965,2965,0
20231121,173500,685075530,2965,2965,2965,2965,0
20231121,173400,685075530,2965,2965,2965,2965,0
20231121,173300,685075530,2965,2965,2965,2965,0
20231121,173200,685075530,2965,2965,2965,2965,0
20231121,173100,685075530,2965,2965,2965,2965,0
20231121,173000,685075530,2965,2965,2965,2965,0
20231121,172900,685075530,2965,2965,2965,2965,3661
20231121,172800,685075530,2965,2965,2965,2965,0
20231121,172700,685075530,2965,2965,2965,2965,0
20231121,172600,685075530,2965,2965,2965,2965,0
20231121,172500,685075530,2965,2965,2965,2965,0
20231121,172400,685075530,2965,2965,2965,2965,0
20231121,172300,685075530,2965,2965,2965,2965,0
20231121,172200,685075530,2965,2965,2965,2965,0
20231121,172100,685075530,2965,2965,2965,2965,0
20231121,172000,685075530,2965,2965,2965,2965,0
20231121,171900,685075530,2965,2965,2965,2965,0
20231121,171800,685075530,2965,2965,2965,2965,0
20231121,171700,685075530,2965,2965,2965,2965,0
20231121,171600,685075530,2965,2965,2965,2965,0
20231121,171500,685075530,2965,2965,2965,2965,0
20231121,171400,685075530,2965,2965,2965,2965,0
20231121,171300,685075530,2965,2965,2965,2965,0
20231121,171200,685075530,2965,2965,2965,2965,0
20231121,171100,685075530,2965,2965,2965,2965,0
20231121,171000,685075530,2965,2965,2965,2965,0
20231121,170900,685075530,2965,2965,2965,2965,0
20231121,170800,685075530,2965,2965,2965,2965,0
20231121,170700,685075530,2965,2965,2965,2965,0
20231121,170600,685075530,2965,2965,2965,2965,0
20231121,170500,685075530,2965,2965,2965,2965,0
20231121,170400,685075530,2965,2965,2965,2965,0
20231121,170300,685075530,2965,2965,2965,2965,0
20231121,170200,685075530,2965,2965,2965,2965,0
20231121,170100,685075530,2965,2965,2965,2965,0
20231121,170000,685075530,2965,2965,2965,2965,0
20231121,165900,685075530,2965,2965,2965,2965,3661
20231121,165800,685075530,2965,2965,2965,2965,0
20231121,165700,685075530,2965,2965,2965,2965,0
20231121,165600,685075530,2965,2965,2965,2965,0
20231121,165500,685075530,2965,2965,2965,2965,0
20231121,165400,685075530,2965,2965,2965,2965,0
20231121,165300,685075530,2965,2965,2965,2965,0
20231121,165200,685075530,2965,2965,2965,2965,0
20231121,165100,685075530,2965,2965,2965,2965,0
20231121,165000,685075530,2965,2965,2965,2965,0
20231121,164900,685075530,2965,2965,2965,2965,0
20231121,164800,685075530,2965,2965,2965,2965,0
20231121,164700,685075530,2965,2965,2965,2965,0
20231121,164600,685075530,2965,2965,2965,2965,0
20231121,164500,685075530,2965,2965,2965,2965,0
20231121,164400,685075530,2965,2965,2965,2965,0
20231121,164300,685075530,2965,2965,2965,2965,0
20231121,164200,685075530,2965,2965,2965,2965,0
20231121,164100,685075530,2965,2965,2965,2965,0
20231121,164000,685075530,2965,2965,2965,2965,0
20231121,163900,685075530,2965,2965,2965,2965,0
20231121,163800,685075530,2965,2965,2965,2965,0
20231121,163700,685075530,2965,2965,2965,2965,0
20231121,163600,685075530,2965,2965,2965,2965,0
20231121,163500,685075530,2965,2965,2965,2965,0
20231121,163400,685075530,2965,2965,2965,2965,0
20231121,163300,685075530,2965,2965,2965,2965,0
20231121,163200,685075530,2965,2965,2965,2965,0
20231121,163100,685075530,2965,2965,2965,2965,0
20231121,163000,685075530,2965,2965,2965,2965,0
20231121,162900,685075530,2965,2965,2965,2965,3661
20231121,162800,685075530,2965,2965,2965,2965,0
20231121,162700,685075530,2965,2965,2965,2965,0
20231121,162600,685075530,2965,2965,2965,2965,0
20231121,162500,685075530,2965,2965,2965,2965,0
20231121,162400,685075530,2965,2965,2965,2965,0
20231121,162300,685075530,2965,2965,2965,2965,0
20231121,162200,685075530,2965,2965,2965,2965,0
20231121,162100,685075530,2965,2965,2965,2965,0
20231121,162000,685075530,2965,2965,2965,2965,0
20231121,161900,685075530,2965,2965,2965,2965,0
20231121,161800,685075530,2965,2965,2965,2965,0
20231121,161700,685075530,2965,2965,2965,2965,0
20231121,161600,685075530,2965,2965,2965,2965,0
20231121,161500,685075530,2965,2965,2965,2965,0
20231121,161400,685075530,2965,2965,2965,2965,0
20231121,161300,685075530,2965,2965,2965,2965,0
20231121,161200,685075530,2965,2965,2965,2965,0
20231121,161100,685075530,2965,2965,2965,2965,0
20231121,161000,685075530,2965,2965,2965,2965,0
20231121,160900,685075530,2965,2965,2965,2965,0
20231121,160800,685075530,2965,2965,2965,2965,0
20231121,160700,685075530,2965,2965,2965,2965,0
20231121,160600,685075530,2965,2965,2965,2965,0
20231121,160500,685075530,2965,2965,2965,2965,0
20231121,160400,685075530,2965,2965,2965,2965,0
20231121,160300,685075530,2965,2965,2965,2965,0
20231121,160200,685075530,2965,2965,2965,2965,0
20231121,160100,685075530,2965,2965,2965,2965,0
20231121,160000,685075530,2965,2965,2965,2965,0
20231121,155900,685075530,2965,2965,2965,2965,3661
20231121,155800,685075530,2965,2965,2965,2965,0
20231121,155700,685075530,2965,2965,2965,2965,0
20231121,155600,685075530,2965,2965,2965,2965,0
20231121,155500,685075530,2965,2965,2965,2965,0
20231121,155400,685075530,2965,2965,2965,2965,0
20231121,155300,685075530,2965,2965,2965,2965,0
20231121,155200,685075530,2965,2965,2965,2965,0
20231121,155100,685075530,2965,2965,2965,2965,0
20231121,155000,685075530,2965,2965,2965,2965,0
20231121,154900,685075530,2965,2965,2965,2965,0
20231121,154800,685075530,2965,2965,2965,2965,0
20231121,154700,685075530,2965,2965,2965,2965,0
20231121,154600,685075530,2965,2965,2965,2965,0
20231121,154500,685075530,2965,2965,2965,2965,0
20231121,154400,685075530,2965,2965,2965,2965,0
20231121,154300,685075530,2965,2965,2965,2965,0
20231121,154200,685075530,2965,2965,2965,2965,0
20231121,154100,685075530,2965,2965,2965,2965,0
20231121,154000,685075530,2965,2965,2965,2965,0
20231121,153900,685075530,2965,2965,2965,2965,0
20231121,153800,685075530,2965,2965,2965,2965,0
20231121,153700,685075530,2965,2965,2965,2965,0
20231121,153600,685075530,2965,2965,2965,2965,0
20231121,153500,685075530,2965,2965,2965,2965,0
20231121,153400,685075530,2965,2965,2965,2965,0
20231121,153300,685075530,2965,2965,2965,2965,0
20231121,153200,685075530,2965,2965,2965,2965,0
20231121,153100,685075530,2965,2965,2965,2965,0
20231121,153000,685075530,2965,2965,2965,2965,3661
20231121,152900,674220665,2970,2970,2970,2970,0
20231121,152800,674220665,2970,2970,2970,2970,0
20231121,152700,674220665,2970,2970,2970,2970,0
20231121,152600,674220665,2970,2970,2970,2970,0
20231121,152500,674220665,2970,2970,2970,2970,0
20231121,152400,674220665,2970,2970,2970,2970,0
20231121,152300,674220665,2970,2970,2970,2970,0
20231121,152200,674220665,2970,2970,2970,2970,0
20231121,152100,674220665,2970,2970,2970,2970,0
20231121,152000,674220665,2970,2970,2970,2970,0
20231121,151900,674220665,2970,2965,2970,2965,42
20231121,151800,674096125,2970,2965,2970,2965,544
20231121,151700,672481160,2970,2965,2970,2965,78
20231121,151600,672249885,2960,2970,2970,2960,34
20231121,151500,672149220,2970,2970,2970,2970,0
20231121,151400,672149220,2970,2965,2970,2965,534
20231121,151300,670563405,2965,2965,2970,2965,205
20231121,151200,669955575,2965,2965,2965,2965,7598
20231121,151100,647427505,2970,2970,2970,2970,0
20231121,151000,647427505,2970,2970,2970,2970,12
20231121,150900,647391865,2970,2970,2970,2970,0
20231121,150800,647391865,2970,2970,2970,2970,52
20231121,150700,647237425,2970,2970,2970,2970,0
20231121,150600,647237425,2970,2965,2970,2965,201
20231121,150500,646641455,2970,2970,2970,2970,0
20231121,150400,646641455,2970,2970,2970,2970,0
20231121,150300,646641455,2970,2970,2970,2970,69
20231121,150200,646436525,2965,2965,2965,2965,12
20231121,150100,646400945,2970,2965,2970,2965,1001
20231121,150000,643432975,2970,2970,2970,2970,0
20231121,145900,643432975,2970,2965,2970,2965,3614
20231121,145800,632717445,2965,2965,2965,2965,0
20231121,145700,632717445,2965,2965,2965,2965,1
20231121,145600,632714480,2970,2970,2970,2970,0
20231121,145500,632714480,2970,2970,2970,2970,0
20231121,145400,632714480,2970,2970,2970,2970,0
20231121,145300,632714480,2970,2965,2970,2965,516
20231121,145200,631184535,2970,2970,2970,2970,0
20231121,145100,631184535,2970,2970,2970,2970,660
20231121,145000,629224335,2970,2970,2970,2970,0
20231121,144900,629224335,2970,2970,2970,2970,3
20231121,144800,629215425,2960,2960,2960,2960,154
20231121,144700,628759585,2970,2970,2970,2970,0
20231121,144600,628759585,2970,2970,2970,2970,0
20231121,144500,628759585,2970,2970,2970,2970,242
20231121,144400,628040845,2970,2970,2970,2970,0
20231121,144300,628040845,2970,2970,2970,2970,0
20231121,144200,628040845,2970,2970,2970,2970,0
20231121,144100,628040845,2970,2970,2970,2965,42
20231121,144000,627916305,2960,2960,2960,2960,3
20231121,143900,627907425,2965,2965,2965,2965,500
20231121,143800,626424925,2970,2970,2970,2970,0
20231121,143700,626424925,2970,2970,2970,2970,1
20231121,143600,626421955,2965,2965,2965,2965,500
20231121,143500,624939455,2970,2970,2970,2970,100
20231121,143400,624642455,2970,2970,2970,2970,0
20231121,143300,624642455,2970,2970,2970,2970,0
20231121,143200,624642455,2970,2970,2970,2970,0
20231121,143100,624642455,2970,2970,2970,2970,3
20231121,143000,624633545,2970,2970,2970,2970,0
20231121,142900,624633545,2970,2970,2970,2970,1
20231121,142800,624630575,2965,2965,2965,2965,962
20231121,142700,621778245,2965,2965,2965,2965,482
20231121,142600,620349115,2970,2970,2970,2970,200
20231121,142500,619755115,2970,2970,2970,2970,0
20231121,142400,619755115,2970,2970,2970,2970,1
20231121,142300,619752145,2970,2970,2970,2970,0
20231121,142200,619752145,2970,2970,2970,2970,0
20231121,142100,619752145,2970,2970,2970,2970,108
20231121,142000,619431385,2970,2970,2970,2970,0
20231121,141900,619431385,2970,2970,2970,2970,10
20231121,141800,619401685,2970,2970,2970,2970,0
20231121,141700,619401685,2970,2970,2970,2970,0
20231121,141600,619401685,2970,2970,2970,2970,111
20231121,141500,619072015,2970,2970,2970,2970,210
20231121,141400,618448315,2970,2970,2970,2970,0
20231121,141300,618448315,2970,2970,2970,2970,0
20231121,141200,618448315,2970,2970,2970,2970,1
20231121,141100,618445345,2965,2965,2965,2965,0
20231121,141000,618445345,2965,2965,2965,2965,1000
20231121,140900,615480345,2965,2965,2965,2965,0
20231121,140800,615480345,2965,2965,2965,2965,20
20231121,140700,615421045,2965,2965,2965,2965,1000
20231121,140600,612456045,2970,2970,2970,2970,0
20231121,140500,612456045,2970,2970,2970,2970,0
20231121,140400,612456045,2970,2970,2970,2970,0
20231121,140300,612456045,2970,2970,2970,2970,1
20231121,140200,612453075,2965,2965,2965,2965,2000
20231121,140100,606523075,2970,2970,2970,2970,0
20231121,140000,606523075,2970,2970,2970,2970,0
20231121,135900,606523075,2970,2970,2970,2970,0
20231121,135800,606523075,2970,2965,2970,2965,2
20231121,135700,606517140,2970,2970,2970,2970,0
20231121,135600,606517140,2970,2970,2970,2970,0
20231121,135500,606517140,2970,2970,2970,2970,10
20231121,135400,606487440,2970,2975,2975,2965,1230
20231121,135300,602835800,2975,2975,2975,2975,656
20231121,135200,600884200,2970,2970,2970,2970,701
20231121,135100,598802230,2970,2965,2970,2965,49
20231121,135000,598656940,2970,2965,2970,2965,14
20231121,134900,598615365,2970,2965,2970,2965,1903
20231121,134800,592968455,2970,2970,2970,2970,877
20231121,134700,590363765,2970,2970,2970,2970,0
20231121,134600,590363765,2970,2970,2970,2970,3
20231121,134500,590354855,2970,2970,2970,2970,996
20231121,134400,587396735,2970,2970,2970,2970,0
20231121,134300,587396735,2970,2970,2970,2970,50
20231121,134200,587248235,2965,2965,2965,2965,0
20231121,134100,587248235,2965,2965,2965,2965,1000
20231121,134000,584283235,2970,2970,2970,2970,0
20231121,133900,584283235,2970,2970,2970,2970,168
20231121,133800,583784275,2970,2965,2970,2965,188
20231121,133700,583226010,2970,2970,2970,2970,0
20231121,133600,583226010,2970,2970,2970,2970,0
20231121,133500,583226010,2970,2970,2970,2970,0
20231121,133400,583226010,2970,2970,2970,2970,532
20231121,133300,581645970,2975,2975,2975,2975,0
20231121,133200,581645970,2975,2975,2975,2975,0
20231121,133100,581645970,2975,2975,2975,2975,0
20231121,133000,581645970,2975,2975,2975,2975,1
20231121,132900,581642995,2970,2975,2975,2970,106
20231121,132800,581328145,2975,2975,2975,2975,1
20231121,132700,581325170,2970,2970,2970,2970,500
20231121,132600,579840170,2970,2970,2970,2970,500
20231121,132500,578355170,2970,2970,2970,2970,1200
20231121,132400,574791170,2975,2975,2975,2975,0
20231121,132300,574791170,2975,2975,2975,2975,0
20231121,132200,574791170,2975,2975,2975,2975,0
20231121,132100,574791170,2975,2975,2975,2975,0
20231121,132000,574791170,2975,2975,2975,2975,0
20231121,131900,574791170,2975,2975,2975,2975,0
20231121,131800,574791170,2975,2975,2975,2975,0
20231121,131700,574791170,2975,2975,2975,2975,15
20231121,131600,574746545,2975,2975,2975,2975,11
20231121,131500,574713820,2975,2975,2975,2975,2
20231121,131400,574707870,2975,2975,2975,2975,10
20231121,131300,574678120,2975,2975,2975,2975,0
20231121,131200,574678120,2975,2975,2975,2975,0
20231121,131100,574678120,2975,2975,2975,2975,0
20231121,131000,574678120,2975,2975,2975,2975,350
20231121,130900,573636870,2975,2975,2975,2975,1
20231121,130800,573633895,2970,2970,2970,2970,0
20231121,130700,573633895,2970,2970,2970,2970,0
20231121,130600,573633895,2970,2970,2970,2970,1
20231121,130500,573630925,2970,2970,2970,2970,1
20231121,130400,573627955,2975,2975,2975,2975,0
20231121,130300,573627955,2975,2975,2975,2975,0
20231121,130200,573627955,2975,2975,2975,2975,30
20231121,130100,573538705,2970,2970,2970,2970,0
20231121,130000,573538705,2970,2970,2970,2970,0
20231121,125900,573538705,2970,2970,2970,2970,1500
20231121,125800,569083705,2975,2975,2975,2975,0
20231121,125700,569083705,2975,2970,2975,2970,36
20231121,125600,568976630,2975,2970,2975,2970,15
20231121,125500,568932025,2975,2975,2975,2975,0
20231121,125400,568932025,2975,2975,2975,2975,0
20231121,125300,568932025,2975,2975,2975,2975,0
20231121,125200,568932025,2975,2975,2975,2975,0
20231121,125100,568932025,2975,2975,2975,2975,1
20231121,125000,568929050,2975,2975,2975,2975,0
20231121,124900,568929050,2975,2975,2975,2975,0
20231121,124800,568929050,2975,2975,2975,2975,0
20231121,124700,568929050,2975,2975,2975,2975,0
20231121,124600,568929050,2975,2975,2975,2975,0
20231121,124500,568929050,2975,2975,2975,2975,3
20231121,124400,568920125,2970,2975,2975,2970,339
20231121,124300,567911615,2970,2970,2970,2970,7
20231121,124200,567890825,2975,2975,2975,2975,50
20231121,124100,567742075,2975,2975,2975,2975,0
20231121,124000,567742075,2975,2975,2975,2975,0
20231121,123900,567742075,2975,2975,2975,2975,0
20231121,123800,567742075,2975,2970,2975,2970,901
20231121,123700,565066100,2975,2975,2975,2975,0
20231121,123600,565066100,2975,2975,2975,2975,1
20231121,123500,565063125,2970,2970,2970,2970,1005
20231121,123400,562078275,2975,2970,2975,2970,1517
20231121,123300,557572780,2975,2975,2975,2975,0
20231121,123200,557572780,2975,2975,2975,2975,1
20231121,123100,557569805,2975,2975,2975,2975,0
20231121,123000,557569805,2975,2975,2975,2975,0
20231121,122900,557569805,2975,2970,2975,2970,11
20231121,122800,557537130,2975,2975,2975,2975,1003
20231121,122700,554553205,2970,2970,2970,2970,0
20231121,122600,554553205,2970,2970,2970,2970,0
20231121,122500,554553205,2970,2970,2975,2970,2102
20231121,122400,548310255,2970,2975,2975,2970,508
20231121,122300,546798995,2975,2970,2975,2970,1251
20231121,122200,543083520,2975,2975,2975,2975,2
20231121,122100,543077570,2970,2970,2970,2970,500
20231121,122000,541592570,2975,2975,2975,2975,0
20231121,121900,541592570,2975,2970,2975,2970,1001
20231121,121800,538619595,2975,2975,2975,2975,0
20231121,121700,538619595,2975,2975,2975,2975,0
20231121,121600,538619595,2975,2970,2975,2970,67
20231121,121500,538420600,2975,2975,2975,2975,0
20231121,121400,538420600,2975,2975,2975,2975,0
20231121,121300,538420600,2975,2975,2975,2975,1
20231121,121200,538417625,2970,2970,2970,2970,0
20231121,121100,538417625,2970,2970,2970,2970,33
20231121,121000,538319615,2970,2970,2970,2970,200
20231121,120900,537725615,2975,2975,2975,2975,1
20231121,120800,537722640,2970,2970,2970,2970,0
20231121,120700,537722640,2970,2970,2970,2970,284
20231121,120600,536879160,2975,2975,2975,2975,140
20231121,120500,536462660,2970,2970,2970,2970,100
20231121,120400,536165660,2970,2970,2970,2970,82
20231121,120300,535922120,2970,2970,2970,2970,500
20231121,120200,534437120,2970,2970,2970,2970,0
20231121,120100,534437120,2970,2970,2970,2970,100
20231121,120000,534140120,2975,2975,2975,2975,0
20231121,115900,534140120,2975,2975,2975,2975,0
20231121,115800,534140120,2975,2975,2975,2975,232
20231121,115700,533449920,2970,2970,2970,2970,100
20231121,115600,533152920,2975,2975,2975,2975,1
20231121,115500,533149945,2970,2975,2975,2970,233
20231121,115400,532457770,2975,2975,2975,2975,430
20231121,115300,531178520,2975,2975,2975,2975,0
20231121,115200,531178520,2975,2975,2975,2975,0
20231121,115100,531178520,2975,2975,2975,2975,0
20231121,115000,531178520,2975,2975,2975,2975,0
20231121,114900,531178520,2975,2975,2975,2975,336
20231121,114800,530178920,2975,2975,2975,2975,1
20231121,114700,530175945,2975,2970,2975,2970,501
20231121,114600,528687970,2970,2970,2970,2970,0
20231121,114500,528687970,2970,2970,2970,2970,50
20231121,114400,528539470,2975,2975,2975,2975,0
20231121,114300,528539470,2975,2975,2975,2975,1
20231121,114200,528536495,2970,2970,2970,2970,5
20231121,114100,528521645,2975,2975,2975,2975,67
20231121,114000,528322320,2975,2975,2975,2975,0
20231121,113900,528322320,2975,2975,2975,2975,10
20231121,113800,528292570,2975,2975,2975,2975,0
20231121,113700,528292570,2975,2975,2975,2975,100
20231121,113600,527995070,2975,2975,2975,2975,0
20231121,113500,527995070,2975,2975,2975,2975,6
20231121,113400,527977220,2975,2975,2975,2975,0
20231121,113300,527977220,2975,2975,2975,2975,6
20231121,113200,527959370,2970,2975,2975,2970,411
20231121,113100,526738650,2970,2970,2970,2970,1363
20231121,113000,522690540,2975,2970,2975,2970,11
20231121,112900,522657865,2975,2980,2980,2975,1233
20231121,112800,518989685,2980,2980,2980,2980,0
20231121,112700,518989685,2980,2975,2980,2975,34
20231121,112600,518888530,2980,2980,2980,2980,7
20231121,112500,518867670,2980,2980,2980,2980,1
20231121,112400,518864690,2980,2975,2980,2975,11
20231121,112300,518831960,2980,2980,2980,2980,0
20231121,112200,518831960,2980,2980,2980,2980,0
20231121,112100,518831960,2980,2980,2980,2980,0
20231121,112000,518831960,2980,2980,2980,2980,100
20231121,111900,518533960,2980,2980,2980,2980,0
20231121,111800,518533960,2980,2980,2980,2980,0
20231121,111700,518533960,2980,2980,2980,2980,100
20231121,111600,518235960,2980,2980,2980,2980,0
20231121,111500,518235960,2980,2980,2980,2980,20
20231121,111400,518176360,2980,2980,2980,2980,0
20231121,111300,518176360,2980,2980,2980,2980,0
20231121,111200,518176360,2980,2980,2980,2980,3
20231121,111100,518167420,2980,2980,2980,2980,12
20231121,111000,518131660,2980,2980,2980,2980,0
20231121,110900,518131660,2980,2980,2980,2980,2
20231121,110800,518125700,2985,2985,2985,2985,0
20231121,110700,518125700,2985,2985,2985,2985,805
20231121,110600,515722775,2985,2985,2985,2980,29
20231121,110500,515636340,2985,2980,2985,2975,2170
20231121,110400,509170180,2980,2980,2980,2980,1
20231121,110300,509167200,2980,2980,2980,2980,0
20231121,110200,509167200,2980,2980,2980,2980,8
20231121,110100,509143360,2975,2980,2980,2975,101
20231121,110000,508842880,2975,2980,2980,2975,1200
20231121,105900,505267880,2980,2980,2980,2980,3
20231121,105800,505258940,2985,2985,2985,2985,0
20231121,105700,505258940,2985,2980,2985,2980,3
20231121,105600,505249995,2985,2985,2985,2980,43
20231121,105500,505121830,2985,2980,2985,2980,2052
20231121,105400,499006445,2980,2980,2980,2980,200
20231121,105300,498410445,2980,2980,2980,2980,81
20231121,105200,498169065,2980,2980,2980,2980,0
20231121,105100,498169065,2980,2980,2980,2980,1
20231121,105000,498166085,2980,2975,2980,2975,325
20231121,104900,497199195,2980,2980,2980,2980,0
20231121,104800,497199195,2980,2975,2980,2975,110
20231121,104700,496871445,2980,2980,2980,2980,1
20231121,104600,496868465,2980,2980,2980,2970,202
20231121,104500,496268385,2970,2975,2975,2970,401
20231121,104400,495076780,2980,2980,2980,2980,30
20231121,104300,494987380,2980,2980,2980,2980,0
20231121,104200,494987380,2980,2980,2980,2980,1
20231121,104100,494984400,2980,2980,2980,2980,850
20231121,104000,492451400,2980,2980,2980,2980,0
20231121,103900,492451400,2980,2975,2980,2975,3016
20231121,103800,483478795,2980,2980,2980,2980,0
20231121,103700,483478795,2980,2980,2980,2980,10
20231121,103600,483448995,2980,2980,2980,2980,0
20231121,103500,483448995,2980,2975,2980,2975,136
20231121,103400,483044325,2980,2980,2980,2980,0
20231121,103300,483044325,2980,2980,2980,2980,30
20231121,103200,482954925,2980,2980,2980,2975,156
20231121,103100,482490800,2980,2980,2980,2975,109
20231121,103000,482166000,2980,2975,2980,2975,1961
20231121,102900,476332015,2975,2975,2975,2975,0
20231121,102800,476332015,2975,2975,2975,2975,5
20231121,102700,476317140,2975,2975,2975,2975,0
20231121,102600,476317140,2975,2975,2975,2975,1
20231121,102500,476314165,2970,2970,2970,2970,1000
20231121,102400,473344165,2975,2970,2975,2970,62
20231121,102300,473159795,2975,2975,2975,2975,0
20231121,102200,473159795,2975,2975,2975,2975,0
20231121,102100,473159795,2975,2975,2975,2975,1
20231121,102000,473156820,2970,2970,2970,2970,441
20231121,101900,471847050,2975,2975,2975,2975,0
20231121,101800,471847050,2975,2975,2975,2975,55
20231121,101700,471683425,2975,2975,2975,2975,87
20231121,101600,471424600,2975,2975,2975,2970,684
20231121,101500,469393110,2975,2975,2975,2975,262
20231121,101400,468613660,2980,2980,2980,2980,20
20231121,101300,468554060,2980,2975,2980,2975,66
20231121,101200,468357650,2975,2980,2980,2975,102
20231121,101100,468054195,2975,2975,2980,2975,1802
20231121,101000,462693240,2975,2975,2975,2975,1
20231121,100900,462690265,2980,2975,2980,2975,712
20231121,100800,460572055,2975,2975,2975,2975,13
20231121,100700,460533380,2980,2980,2985,2965,17879
20231121,100600,407416245,2985,2985,2985,2985,6
20231121,100500,407398335,2985,2980,2985,2975,2402
20231121,100400,400240430,2980,2975,2980,2975,110
20231121,100300,399912945,2975,2975,2980,2975,516
20231121,100200,398377735,2970,2975,2975,2970,398
20231121,100100,397193890,2975,2975,2975,2975,3029
20231121,100000,388182615,2975,2980,2980,2975,190
20231121,095900,387616865,2980,2980,2980,2980,0
20231121,095800,387616865,2980,2980,2980,2980,0
20231121,095700,387616865,2980,2975,2980,2970,1607
20231121,095600,382836045,2980,2980,2980,2975,258
20231121,095500,382067275,2980,2980,2980,2975,389
20231121,095400,380908070,2980,2980,2980,2980,801
20231121,095300,378521090,2975,2975,2975,2975,1067
20231121,095200,375346765,2980,2960,2980,2960,28756
20231121,095100,289952885,2960,2960,2965,2960,3142
20231121,095000,280652500,2960,2960,2960,2960,402
20231121,094900,279462580,2965,2965,2965,2965,0
20231121,094800,279462580,2965,2965,2965,2965,0
20231121,094700,279462580,2965,2960,2965,2960,62
20231121,094600,279279005,2960,2960,2965,2960,1904
20231121,094500,273643160,2960,2960,2960,2960,13
20231121,094400,273604680,2960,2960,2960,2960,30
20231121,094300,273515880,2960,2955,2960,2955,1042
20231121,094200,270436750,2955,2955,2960,2955,37
20231121,094100,270327250,2965,2960,2965,2960,80
20231121,094000,270090445,2965,2960,2965,2960,13
20231121,093900,270051960,2965,2960,2965,2960,432
20231121,093800,268773230,2955,2960,2965,2955,175
20231121,093700,268255255,2965,2960,2965,2960,446
20231121,093600,266935070,2965,2965,2965,2965,0
20231121,093500,266935070,2965,2965,2965,2965,31
20231121,093400,266843155,2965,2965,2965,2965,13
20231121,093300,266804610,2955,2960,2965,2955,1521
20231121,093200,262309890,2965,2960,2965,2960,7386
20231121,093100,240441445,2950,2955,2955,2950,557
20231121,093000,238795680,2960,2955,2960,2950,968
20231121,092900,235939935,2960,2955,2960,2955,2232
20231121,092800,229344265,2950,2950,2950,2950,0
20231121,092700,229344265,2950,2945,2950,2945,1657
20231121,092600,224456120,2945,2945,2945,2940,5906
20231121,092500,207076595,2945,2945,2945,2945,2000
20231121,092400,201186595,2945,2945,2945,2945,937
20231121,092300,198427130,2950,2950,2950,2950,991
20231121,092200,195503680,2950,2950,2950,2950,3000
20231121,092100,186653680,2950,2950,2950,2950,0
20231121,092000,186653680,2950,2955,2955,2950,201
20231121,091900,186060725,2950,2950,2950,2950,109
20231121,091800,185739175,2955,2955,2955,2955,1
20231121,091700,185736220,2955,2955,2960,2955,2704
20231121,091600,177745895,2960,2955,2960,2955,281
20231121,091500,176915530,2960,2955,2960,2955,1369
20231121,091400,172870130,2960,2960,2960,2960,0
20231121,091300,172870130,2960,2955,2960,2955,1496
20231121,091200,168449445,2960,2955,2960,2955,7143
20231121,091100,147341860,2955,2955,2960,2955,5199
20231121,091000,131978790,2960,2955,2960,2950,4562
20231121,090900,118498110,2955,2955,2960,2950,2759
20231121,090800,110349260,2955,2950,2955,2950,2
20231121,090700,110343355,2960,2955,2960,2955,991
20231121,090600,107414945,2960,2945,2960,2945,5673
20231121,090500,90686455,2955,2950,2955,2950,12
20231121,090400,90651050,2955,2960,2960,2950,6756
20231121,090300,70708135,2965,2955,2965,2955,6232
20231121,090200,52281335,2955,2955,2955,2940,585
20231121,090100,50560505,2955,2940,2955,2940,410
20231121,090000,49354970,2955,2950,2955,2940,8876