KissMeData/065950/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,193300,485156490,2885,2885,2885,2885,3885
20231121,193200,485156490,2885,2885,2885,2885,0
20231121,193100,485156490,2885,2885,2885,2885,0
20231121,193000,485156490,2885,2885,2885,2885,0
20231121,192900,485156490,2885,2885,2885,2885,0
20231121,192800,485156490,2885,2885,2885,2885,0
20231121,192700,485156490,2885,2885,2885,2885,0
20231121,192600,485156490,2885,2885,2885,2885,0
20231121,192500,485156490,2885,2885,2885,2885,0
20231121,192400,485156490,2885,2885,2885,2885,0
20231121,192300,485156490,2885,2885,2885,2885,0
20231121,192200,485156490,2885,2885,2885,2885,0
20231121,192100,485156490,2885,2885,2885,2885,0
20231121,192000,485156490,2885,2885,2885,2885,0
20231121,191900,485156490,2885,2885,2885,2885,0
20231121,191800,485156490,2885,2885,2885,2885,0
20231121,191700,485156490,2885,2885,2885,2885,0
20231121,191600,485156490,2885,2885,2885,2885,0
20231121,191500,485156490,2885,2885,2885,2885,0
20231121,191400,485156490,2885,2885,2885,2885,0
20231121,191300,485156490,2885,2885,2885,2885,0
20231121,191200,485156490,2885,2885,2885,2885,0
20231121,191100,485156490,2885,2885,2885,2885,0
20231121,191000,485156490,2885,2885,2885,2885,0
20231121,190900,485156490,2885,2885,2885,2885,0
20231121,190800,485156490,2885,2885,2885,2885,0
20231121,190700,485156490,2885,2885,2885,2885,0
20231121,190600,485156490,2885,2885,2885,2885,0
20231121,190500,485156490,2885,2885,2885,2885,0
20231121,190400,485156490,2885,2885,2885,2885,0
20231121,190300,485156490,2885,2885,2885,2885,3885
20231121,190200,485156490,2885,2885,2885,2885,0
20231121,190100,485156490,2885,2885,2885,2885,0
20231121,190000,485156490,2885,2885,2885,2885,0
20231121,185900,485156490,2885,2885,2885,2885,0
20231121,185800,485156490,2885,2885,2885,2885,0
20231121,185700,485156490,2885,2885,2885,2885,0
20231121,185600,485156490,2885,2885,2885,2885,0
20231121,185500,485156490,2885,2885,2885,2885,0
20231121,185400,485156490,2885,2885,2885,2885,0
20231121,185300,485156490,2885,2885,2885,2885,0
20231121,185200,485156490,2885,2885,2885,2885,0
20231121,185100,485156490,2885,2885,2885,2885,0
20231121,185000,485156490,2885,2885,2885,2885,0
20231121,184900,485156490,2885,2885,2885,2885,0
20231121,184800,485156490,2885,2885,2885,2885,0
20231121,184700,485156490,2885,2885,2885,2885,0
20231121,184600,485156490,2885,2885,2885,2885,0
20231121,184500,485156490,2885,2885,2885,2885,0
20231121,184400,485156490,2885,2885,2885,2885,0
20231121,184300,485156490,2885,2885,2885,2885,0
20231121,184200,485156490,2885,2885,2885,2885,0
20231121,184100,485156490,2885,2885,2885,2885,0
20231121,184000,485156490,2885,2885,2885,2885,0
20231121,183900,485156490,2885,2885,2885,2885,0
20231121,183800,485156490,2885,2885,2885,2885,0
20231121,183700,485156490,2885,2885,2885,2885,0
20231121,183600,485156490,2885,2885,2885,2885,0
20231121,183500,485156490,2885,2885,2885,2885,0
20231121,183400,485156490,2885,2885,2885,2885,0
20231121,183300,485156490,2885,2885,2885,2885,3885
20231121,183200,485156490,2885,2885,2885,2885,0
20231121,183100,485156490,2885,2885,2885,2885,0
20231121,183000,485156490,2885,2885,2885,2885,0
20231121,182900,485156490,2885,2885,2885,2885,0
20231121,182800,485156490,2885,2885,2885,2885,0
20231121,182700,485156490,2885,2885,2885,2885,0
20231121,182600,485156490,2885,2885,2885,2885,0
20231121,182500,485156490,2885,2885,2885,2885,0
20231121,182400,485156490,2885,2885,2885,2885,0
20231121,182300,485156490,2885,2885,2885,2885,0
20231121,182200,485156490,2885,2885,2885,2885,0
20231121,182100,485156490,2885,2885,2885,2885,0
20231121,182000,485156490,2885,2885,2885,2885,0
20231121,181900,485156490,2885,2885,2885,2885,0
20231121,181800,485156490,2885,2885,2885,2885,0
20231121,181700,485156490,2885,2885,2885,2885,0
20231121,181600,485156490,2885,2885,2885,2885,0
20231121,181500,485156490,2885,2885,2885,2885,0
20231121,181400,485156490,2885,2885,2885,2885,0
20231121,181300,485156490,2885,2885,2885,2885,0
20231121,181200,485156490,2885,2885,2885,2885,0
20231121,181100,485156490,2885,2885,2885,2885,0
20231121,181000,485156490,2885,2885,2885,2885,0
20231121,180900,485156490,2885,2885,2885,2885,0
20231121,180800,485156490,2885,2885,2885,2885,0
20231121,180700,485156490,2885,2885,2885,2885,0
20231121,180600,485156490,2885,2885,2885,2885,0
20231121,180500,485156490,2885,2885,2885,2885,0
20231121,180400,485156490,2885,2885,2885,2885,0
20231121,180300,485156490,2885,2885,2885,2885,3885
20231121,180200,485156490,2885,2885,2885,2885,0
20231121,180100,485156490,2885,2885,2885,2885,0
20231121,180000,485156490,2885,2885,2885,2885,0
20231121,175900,485156490,2885,2885,2885,2885,0
20231121,175800,485156490,2885,2885,2885,2885,0
20231121,175700,485156490,2885,2885,2885,2885,0
20231121,175600,485156490,2885,2885,2885,2885,0
20231121,175500,485156490,2885,2885,2885,2885,0
20231121,175400,485156490,2885,2885,2885,2885,0
20231121,175300,485156490,2885,2885,2885,2885,0
20231121,175200,485156490,2885,2885,2885,2885,0
20231121,175100,485156490,2885,2885,2885,2885,0
20231121,175000,485156490,2885,2885,2885,2885,0
20231121,174900,485156490,2885,2885,2885,2885,0
20231121,174800,485156490,2885,2885,2885,2885,0
20231121,174700,485156490,2885,2885,2885,2885,0
20231121,174600,485156490,2885,2885,2885,2885,0
20231121,174500,485156490,2885,2885,2885,2885,0
20231121,174400,485156490,2885,2885,2885,2885,0
20231121,174300,485156490,2885,2885,2885,2885,0
20231121,174200,485156490,2885,2885,2885,2885,0
20231121,174100,485156490,2885,2885,2885,2885,0
20231121,174000,485156490,2885,2885,2885,2885,0
20231121,173900,485156490,2885,2885,2885,2885,0
20231121,173800,485156490,2885,2885,2885,2885,0
20231121,173700,485156490,2885,2885,2885,2885,0
20231121,173600,485156490,2885,2885,2885,2885,0
20231121,173500,485156490,2885,2885,2885,2885,0
20231121,173400,485156490,2885,2885,2885,2885,0
20231121,173300,485156490,2885,2885,2885,2885,3885
20231121,173200,485156490,2885,2885,2885,2885,0
20231121,173100,485156490,2885,2885,2885,2885,0
20231121,173000,485156490,2885,2885,2885,2885,0
20231121,172900,485156490,2885,2885,2885,2885,0
20231121,172800,485156490,2885,2885,2885,2885,0
20231121,172700,485156490,2885,2885,2885,2885,0
20231121,172600,485156490,2885,2885,2885,2885,0
20231121,172500,485156490,2885,2885,2885,2885,0
20231121,172400,485156490,2885,2885,2885,2885,0
20231121,172300,485156490,2885,2885,2885,2885,0
20231121,172200,485156490,2885,2885,2885,2885,0
20231121,172100,485156490,2885,2885,2885,2885,0
20231121,172000,485156490,2885,2885,2885,2885,0
20231121,171900,485156490,2885,2885,2885,2885,0
20231121,171800,485156490,2885,2885,2885,2885,0
20231121,171700,485156490,2885,2885,2885,2885,0
20231121,171600,485156490,2885,2885,2885,2885,0
20231121,171500,485156490,2885,2885,2885,2885,0
20231121,171400,485156490,2885,2885,2885,2885,0
20231121,171300,485156490,2885,2885,2885,2885,0
20231121,171200,485156490,2885,2885,2885,2885,0
20231121,171100,485156490,2885,2885,2885,2885,0
20231121,171000,485156490,2885,2885,2885,2885,0
20231121,170900,485156490,2885,2885,2885,2885,0
20231121,170800,485156490,2885,2885,2885,2885,0
20231121,170700,485156490,2885,2885,2885,2885,0
20231121,170600,485156490,2885,2885,2885,2885,0
20231121,170500,485156490,2885,2885,2885,2885,0
20231121,170400,485156490,2885,2885,2885,2885,0
20231121,170300,485156490,2885,2885,2885,2885,3885
20231121,170200,485156490,2885,2885,2885,2885,0
20231121,170100,485156490,2885,2885,2885,2885,0
20231121,170000,485156490,2885,2885,2885,2885,0
20231121,165900,485156490,2885,2885,2885,2885,0
20231121,165800,485156490,2885,2885,2885,2885,0
20231121,165700,485156490,2885,2885,2885,2885,0
20231121,165600,485156490,2885,2885,2885,2885,0
20231121,165500,485156490,2885,2885,2885,2885,0
20231121,165400,485156490,2885,2885,2885,2885,0
20231121,165300,485156490,2885,2885,2885,2885,0
20231121,165200,485156490,2885,2885,2885,2885,0
20231121,165100,485156490,2885,2885,2885,2885,0
20231121,165000,485156490,2885,2885,2885,2885,0
20231121,164900,485156490,2885,2885,2885,2885,0
20231121,164800,485156490,2885,2885,2885,2885,0
20231121,164700,485156490,2885,2885,2885,2885,0
20231121,164600,485156490,2885,2885,2885,2885,0
20231121,164500,485156490,2885,2885,2885,2885,0
20231121,164400,485156490,2885,2885,2885,2885,0
20231121,164300,485156490,2885,2885,2885,2885,0
20231121,164200,485156490,2885,2885,2885,2885,0
20231121,164100,485156490,2885,2885,2885,2885,0
20231121,164000,485156490,2885,2885,2885,2885,0
20231121,163900,485156490,2885,2885,2885,2885,0
20231121,163800,485156490,2885,2885,2885,2885,0
20231121,163700,485156490,2885,2885,2885,2885,0
20231121,163600,485156490,2885,2885,2885,2885,0
20231121,163500,485156490,2885,2885,2885,2885,0
20231121,163400,485156490,2885,2885,2885,2885,0
20231121,163300,485156490,2885,2885,2885,2885,3885
20231121,163200,485156490,2885,2885,2885,2885,0
20231121,163100,485156490,2885,2885,2885,2885,0
20231121,163000,485156490,2885,2885,2885,2885,0
20231121,162900,485156490,2885,2885,2885,2885,0
20231121,162800,485156490,2885,2885,2885,2885,0
20231121,162700,485156490,2885,2885,2885,2885,0
20231121,162600,485156490,2885,2885,2885,2885,0
20231121,162500,485156490,2885,2885,2885,2885,0
20231121,162400,485156490,2885,2885,2885,2885,0
20231121,162300,485156490,2885,2885,2885,2885,0
20231121,162200,485156490,2885,2885,2885,2885,0
20231121,162100,485156490,2885,2885,2885,2885,0
20231121,162000,485156490,2885,2885,2885,2885,0
20231121,161900,485156490,2885,2885,2885,2885,0
20231121,161800,485156490,2885,2885,2885,2885,0
20231121,161700,485156490,2885,2885,2885,2885,0
20231121,161600,485156490,2885,2885,2885,2885,0
20231121,161500,485156490,2885,2885,2885,2885,0
20231121,161400,485156490,2885,2885,2885,2885,0
20231121,161300,485156490,2885,2885,2885,2885,0
20231121,161200,485156490,2885,2885,2885,2885,0
20231121,161100,485156490,2885,2885,2885,2885,0
20231121,161000,485156490,2885,2885,2885,2885,0
20231121,160900,485156490,2885,2885,2885,2885,0
20231121,160800,485156490,2885,2885,2885,2885,0
20231121,160700,485156490,2885,2885,2885,2885,0
20231121,160600,485156490,2885,2885,2885,2885,0
20231121,160500,485156490,2885,2885,2885,2885,0
20231121,160400,485156490,2885,2885,2885,2885,0
20231121,160300,485156490,2885,2885,2885,2885,3885
20231121,160200,485156490,2885,2885,2885,2885,0
20231121,160100,485156490,2885,2885,2885,2885,0
20231121,160000,485156490,2885,2885,2885,2885,0
20231121,155900,485156490,2885,2885,2885,2885,0
20231121,155800,485156490,2885,2885,2885,2885,0
20231121,155700,485156490,2885,2885,2885,2885,0
20231121,155600,485156490,2885,2885,2885,2885,0
20231121,155500,485156490,2885,2885,2885,2885,0
20231121,155400,485156490,2885,2885,2885,2885,0
20231121,155300,485156490,2885,2885,2885,2885,0
20231121,155200,485156490,2885,2885,2885,2885,0
20231121,155100,485156490,2885,2885,2885,2885,0
20231121,155000,485156490,2885,2885,2885,2885,0
20231121,154900,485156490,2885,2885,2885,2885,0
20231121,154800,485156490,2885,2885,2885,2885,0
20231121,154700,485156490,2885,2885,2885,2885,0
20231121,154600,485156490,2885,2885,2885,2885,0
20231121,154500,485156490,2885,2885,2885,2885,0
20231121,154400,485156490,2885,2885,2885,2885,0
20231121,154300,485156490,2885,2885,2885,2885,0
20231121,154200,485156490,2885,2885,2885,2885,0
20231121,154100,485156490,2885,2885,2885,2885,0
20231121,154000,485156490,2885,2885,2885,2885,0
20231121,153900,485156490,2885,2885,2885,2885,0
20231121,153800,485156490,2885,2885,2885,2885,0
20231121,153700,485156490,2885,2885,2885,2885,0
20231121,153600,485156490,2885,2885,2885,2885,0
20231121,153500,485156490,2885,2885,2885,2885,0
20231121,153400,485156490,2885,2885,2885,2885,0
20231121,153300,485156490,2885,2885,2885,2885,3885
20231121,153200,485156490,2885,2885,2885,2885,0
20231121,153100,485156490,2885,2885,2885,2885,0
20231121,153000,485156490,2885,2885,2885,2885,3885
20231121,152900,473948265,2880,2880,2880,2880,0
20231121,152800,473948265,2880,2880,2880,2880,0
20231121,152700,473948265,2880,2880,2880,2880,0
20231121,152600,473948265,2880,2880,2880,2880,0
20231121,152500,473948265,2880,2880,2880,2880,0
20231121,152400,473948265,2880,2880,2880,2880,0
20231121,152300,473948265,2880,2880,2880,2880,0
20231121,152200,473948265,2880,2880,2880,2880,0
20231121,152100,473948265,2880,2880,2880,2880,0
20231121,152000,473948265,2880,2880,2880,2880,0
20231121,151900,473948265,2880,2875,2885,2875,2754
20231121,151800,466021370,2875,2875,2875,2865,25
20231121,151700,465949505,2880,2880,2880,2880,1990
20231121,151600,460218305,2875,2875,2880,2870,2625
20231121,151500,452681470,2875,2875,2875,2870,436
20231121,151400,451427975,2880,2875,2880,2870,684
20231121,151300,449461265,2875,2875,2875,2870,2136
20231121,151200,443329765,2875,2880,2880,2875,1807
20231121,151100,438129640,2880,2875,2880,2875,1875
20231121,151000,432736465,2875,2875,2875,2875,1150
20231121,150900,429430215,2865,2865,2865,2865,1
20231121,150800,429427350,2875,2870,2875,2870,1350
20231121,150700,425551100,2870,2870,2870,2870,0
20231121,150600,425551100,2870,2870,2870,2870,4
20231121,150500,425539620,2860,2870,2870,2860,605
20231121,150400,423803880,2870,2870,2870,2870,69
20231121,150300,423605850,2870,2870,2870,2870,0
20231121,150200,423605850,2870,2870,2870,2870,360
20231121,150100,422572650,2870,2870,2870,2870,1
20231121,150000,422569780,2870,2860,2870,2860,500
20231121,145900,421137780,2860,2860,2860,2860,61
20231121,145800,420963320,2870,2865,2870,2865,194
20231121,145700,420407405,2870,2870,2870,2870,120
20231121,145600,420063005,2870,2870,2870,2870,353
20231121,145500,419049895,2870,2865,2870,2860,140
20231121,145400,418648790,2860,2860,2860,2860,0
20231121,145300,418648790,2860,2860,2860,2860,10
20231121,145200,418620190,2865,2865,2865,2865,0
20231121,145100,418620190,2865,2865,2865,2865,152
20231121,145000,418184710,2865,2865,2865,2865,0
20231121,144900,418184710,2865,2865,2865,2865,631
20231121,144800,416376895,2870,2870,2870,2870,1
20231121,144700,416374025,2860,2860,2860,2860,0
20231121,144600,416374025,2860,2865,2865,2860,975
20231121,144500,413582475,2860,2860,2860,2860,0
20231121,144400,413582475,2860,2860,2860,2860,0
20231121,144300,413582475,2860,2860,2860,2860,0
20231121,144200,413582475,2860,2860,2860,2860,175
20231121,144100,413081975,2860,2865,2865,2860,175
20231121,144000,412580605,2860,2860,2860,2860,0
20231121,143900,412580605,2860,2860,2860,2860,0
20231121,143800,412580605,2860,2860,2860,2860,2
20231121,143700,412574885,2865,2865,2865,2865,0
20231121,143600,412574885,2865,2865,2865,2865,0
20231121,143500,412574885,2865,2865,2865,2865,366
20231121,143400,411526295,2865,2865,2865,2865,0
20231121,143300,411526295,2865,2865,2865,2865,0
20231121,143200,411526295,2865,2865,2865,2865,350
20231121,143100,410523545,2865,2865,2865,2865,0
20231121,143000,410523545,2865,2865,2865,2865,0
20231121,142900,410523545,2865,2865,2865,2865,600
20231121,142800,408804545,2870,2870,2870,2870,0
20231121,142700,408804545,2870,2870,2870,2870,37
20231121,142600,408698355,2870,2870,2870,2870,2
20231121,142500,408692615,2870,2865,2870,2865,77
20231121,142400,408471670,2870,2870,2870,2870,70
20231121,142300,408270770,2865,2865,2865,2865,0
20231121,142200,408270770,2865,2865,2865,2865,0
20231121,142100,408270770,2865,2865,2865,2865,0
20231121,142000,408270770,2865,2865,2865,2865,0
20231121,141900,408270770,2865,2865,2865,2865,1000
20231121,141800,405405770,2865,2865,2865,2865,1
20231121,141700,405402905,2865,2865,2865,2865,700
20231121,141600,403397405,2865,2865,2865,2865,0
20231121,141500,403397405,2865,2865,2865,2865,0
20231121,141400,403397405,2865,2865,2865,2865,1175
20231121,141300,400031030,2865,2865,2865,2865,0
20231121,141200,400031030,2865,2865,2865,2865,0
20231121,141100,400031030,2865,2865,2865,2865,105
20231121,141000,399730205,2870,2870,2870,2870,26
20231121,140900,399655585,2870,2870,2870,2870,4489
20231121,140800,386772155,2870,2870,2870,2870,0
20231121,140700,386772155,2870,2870,2870,2870,0
20231121,140600,386772155,2870,2870,2870,2870,3
20231121,140500,386763545,2865,2865,2865,2865,0
20231121,140400,386763545,2865,2865,2865,2865,0
20231121,140300,386763545,2865,2865,2865,2865,1745
20231121,140200,381764120,2860,2860,2860,2860,500
20231121,140100,380334120,2865,2865,2865,2865,0
20231121,140000,380334120,2865,2865,2865,2865,4000
20231121,135900,368874120,2860,2860,2860,2860,0
20231121,135800,368874120,2860,2860,2860,2860,0
20231121,135700,368874120,2860,2860,2860,2860,0
20231121,135600,368874120,2860,2860,2860,2860,0
20231121,135500,368874120,2860,2860,2860,2860,0
20231121,135400,368874120,2860,2860,2860,2860,0
20231121,135300,368874120,2860,2860,2860,2860,0
20231121,135200,368874120,2860,2860,2860,2860,1000
20231121,135100,366014120,2860,2860,2860,2860,0
20231121,135000,366014120,2860,2860,2860,2860,0
20231121,134900,366014120,2860,2860,2860,2860,0
20231121,134800,366014120,2860,2860,2860,2860,374
20231121,134700,364944480,2865,2860,2865,2860,70
20231121,134600,364743935,2865,2865,2865,2865,1
20231121,134500,364741070,2860,2860,2860,2860,0
20231121,134400,364741070,2860,2860,2860,2860,600
20231121,134300,363025070,2860,2860,2860,2860,0
20231121,134200,363025070,2860,2860,2860,2860,344
20231121,134100,362041230,2860,2860,2860,2860,1
20231121,134000,362038370,2865,2865,2865,2865,0
20231121,133900,362038370,2865,2865,2865,2865,100
20231121,133800,361751870,2860,2860,2860,2860,0
20231121,133700,361751870,2860,2860,2860,2860,1000
20231121,133600,358891870,2860,2860,2860,2860,2000
20231121,133500,353171870,2860,2860,2860,2860,0
20231121,133400,353171870,2860,2860,2860,2860,0
20231121,133300,353171870,2860,2860,2860,2860,1
20231121,133200,353169010,2860,2860,2860,2860,0
20231121,133100,353169010,2860,2860,2860,2860,0
20231121,133000,353169010,2860,2865,2865,2860,72
20231121,132900,352962740,2865,2865,2865,2865,0
20231121,132800,352962740,2865,2865,2865,2865,136
20231121,132700,352573100,2855,2860,2860,2855,5799
20231121,132600,335992110,2860,2860,2860,2860,0
20231121,132500,335992110,2860,2860,2860,2860,0
20231121,132400,335992110,2860,2860,2860,2860,0
20231121,132300,335992110,2860,2860,2860,2860,0
20231121,132200,335992110,2860,2860,2860,2860,0
20231121,132100,335992110,2860,2860,2860,2860,0
20231121,132000,335992110,2860,2865,2865,2860,506
20231121,131900,334544920,2865,2865,2865,2865,1
20231121,131800,334542055,2865,2865,2865,2865,0
20231121,131700,334542055,2865,2865,2865,2865,100
20231121,131600,334255555,2865,2865,2865,2865,10
20231121,131500,334226905,2860,2860,2865,2860,76
20231121,131400,334009455,2865,2865,2865,2865,300
20231121,131300,333149955,2860,2860,2865,2860,4906
20231121,131200,319118745,2860,2865,2865,2860,17
20231121,131100,319070045,2860,2860,2860,2860,0
20231121,131000,319070045,2860,2860,2860,2860,0
20231121,130900,319070045,2860,2860,2860,2860,1700
20231121,130800,314208045,2860,2860,2860,2860,0
20231121,130700,314208045,2860,2860,2860,2860,0
20231121,130600,314208045,2860,2860,2860,2860,0
20231121,130500,314208045,2860,2860,2860,2860,1
20231121,130400,314205185,2860,2865,2865,2860,101
20231121,130300,313916320,2865,2860,2865,2860,60
20231121,130200,313744715,2860,2865,2865,2860,46
20231121,130100,313613140,2860,2860,2860,2860,1
20231121,130000,313610280,2870,2870,2870,2870,0
20231121,125900,313610280,2870,2870,2870,2870,1
20231121,125800,313607410,2865,2865,2865,2865,0
20231121,125700,313607410,2865,2865,2865,2865,0
20231121,125600,313607410,2865,2865,2865,2865,100
20231121,125500,313320910,2865,2865,2865,2865,0
20231121,125400,313320910,2865,2865,2865,2865,100
20231121,125300,313034410,2865,2865,2865,2865,10
20231121,125200,313005760,2865,2865,2865,2865,0
20231121,125100,313005760,2865,2865,2865,2865,1
20231121,125000,313002895,2865,2865,2865,2865,251
20231121,124900,312283780,2860,2860,2860,2860,0
20231121,124800,312283780,2860,2860,2860,2860,0
20231121,124700,312283780,2860,2860,2860,2860,1050
20231121,124600,309280780,2860,2860,2860,2860,5327
20231121,124500,294045560,2860,2860,2860,2860,0
20231121,124400,294045560,2860,2860,2860,2860,480
20231121,124300,292672760,2860,2860,2860,2860,0
20231121,124200,292672760,2860,2865,2865,2860,8734
20231121,124100,267683835,2865,2865,2865,2865,3000
20231121,124000,259088835,2865,2865,2865,2865,0
20231121,123900,259088835,2865,2865,2865,2865,0
20231121,123800,259088835,2865,2865,2865,2865,0
20231121,123700,259088835,2865,2865,2865,2865,0
20231121,123600,259088835,2865,2870,2870,2865,1546
20231121,123500,254651820,2870,2870,2870,2870,200
20231121,123400,254077820,2865,2865,2870,2865,140
20231121,123300,253676570,2865,2865,2865,2865,0
20231121,123200,253676570,2865,2865,2865,2865,120
20231121,123100,253332770,2865,2865,2865,2865,0
20231121,123000,253332770,2865,2865,2865,2865,0
20231121,122900,253332770,2865,2865,2865,2865,0
20231121,122800,253332770,2865,2865,2865,2865,350
20231121,122700,252330020,2865,2865,2865,2865,4
20231121,122600,252318560,2865,2865,2865,2865,0
20231121,122500,252318560,2865,2865,2865,2865,0
20231121,122400,252318560,2865,2865,2865,2865,43
20231121,122300,252195365,2865,2865,2865,2865,0
20231121,122200,252195365,2865,2865,2865,2865,0
20231121,122100,252195365,2865,2865,2865,2865,0
20231121,122000,252195365,2865,2865,2865,2865,0
20231121,121900,252195365,2865,2865,2865,2865,0
20231121,121800,252195365,2865,2865,2865,2865,93
20231121,121700,251928920,2870,2870,2870,2870,0
20231121,121600,251928920,2870,2870,2870,2870,0
20231121,121500,251928920,2870,2870,2870,2870,174
20231121,121400,251429540,2865,2865,2865,2865,0
20231121,121300,251429540,2865,2865,2865,2865,1
20231121,121200,251426675,2870,2865,2870,2865,90
20231121,121100,251168775,2870,2870,2870,2870,537
20231121,121000,249627585,2870,2870,2870,2870,0
20231121,120900,249627585,2870,2870,2870,2870,0
20231121,120800,249627585,2870,2870,2870,2870,0
20231121,120700,249627585,2870,2870,2870,2870,0
20231121,120600,249627585,2870,2870,2870,2870,0
20231121,120500,249627585,2870,2865,2870,2865,57
20231121,120400,249464090,2865,2865,2865,2865,0
20231121,120300,249464090,2865,2865,2865,2865,696
20231121,120200,247470050,2870,2870,2870,2870,1
20231121,120100,247467180,2870,2870,2870,2870,0
20231121,120000,247467180,2870,2870,2870,2870,0
20231121,115900,247467180,2870,2870,2870,2870,600
20231121,115800,245745180,2865,2865,2865,2865,1
20231121,115700,245742315,2870,2870,2870,2870,0
20231121,115600,245742315,2870,2870,2870,2870,0
20231121,115500,245742315,2870,2870,2870,2870,0
20231121,115400,245742315,2870,2870,2870,2870,700
20231121,115300,243733315,2865,2865,2865,2865,500
20231121,115200,242300815,2865,2865,2865,2865,1
20231121,115100,242297950,2875,2875,2875,2875,0
20231121,115000,242297950,2875,2875,2875,2875,0
20231121,114900,242297950,2875,2875,2875,2875,0
20231121,114800,242297950,2875,2865,2875,2865,101
20231121,114700,242008575,2865,2865,2875,2865,201
20231121,114600,241432700,2865,2865,2865,2865,0
20231121,114500,241432700,2865,2865,2865,2865,134
20231121,114400,241048790,2870,2870,2870,2870,1
20231121,114300,241045920,2870,2865,2870,2865,508
20231121,114200,239590450,2870,2870,2870,2870,1
20231121,114100,239587580,2870,2870,2870,2870,1
20231121,114000,239584710,2875,2875,2875,2875,1
20231121,113900,239581835,2870,2870,2870,2870,0
20231121,113800,239581835,2870,2870,2870,2870,236
20231121,113700,238904515,2870,2870,2870,2870,1010
20231121,113600,236005815,2870,2870,2870,2870,4167
20231121,113500,224046525,2875,2875,2875,2875,0
20231121,113400,224046525,2875,2875,2875,2875,0
20231121,113300,224046525,2875,2875,2875,2875,0
20231121,113200,224046525,2875,2875,2875,2875,0
20231121,113100,224046525,2875,2875,2875,2875,1
20231121,113000,224043650,2870,2875,2875,2870,47
20231121,112900,223908610,2875,2875,2875,2875,0
20231121,112800,223908610,2875,2875,2875,2875,0
20231121,112700,223908610,2875,2875,2875,2875,181
20231121,112600,223388235,2875,2875,2875,2875,7
20231121,112500,223368110,2875,2875,2875,2875,0
20231121,112400,223368110,2875,2875,2875,2875,0
20231121,112300,223368110,2875,2875,2875,2875,0
20231121,112200,223368110,2875,2875,2875,2875,0
20231121,112100,223368110,2875,2875,2875,2875,0
20231121,112000,223368110,2875,2875,2875,2875,3
20231121,111900,223359485,2875,2875,2875,2875,0
20231121,111800,223359485,2875,2875,2875,2875,0
20231121,111700,223359485,2875,2875,2875,2875,134
20231121,111600,222974235,2875,2875,2875,2875,0
20231121,111500,222974235,2875,2875,2875,2875,1
20231121,111400,222971360,2875,2875,2875,2875,10
20231121,111300,222942610,2875,2875,2875,2875,1
20231121,111200,222939735,2865,2865,2865,2865,0
20231121,111100,222939735,2865,2865,2865,2865,141
20231121,111000,222535770,2875,2870,2875,2870,1141
20231121,110900,219258715,2870,2870,2870,2870,353
20231121,110800,218245605,2870,2870,2870,2870,100
20231121,110700,217958605,2865,2865,2865,2865,0
20231121,110600,217958605,2865,2865,2865,2865,0
20231121,110500,217958605,2865,2865,2865,2865,0
20231121,110400,217958605,2865,2865,2865,2865,0
20231121,110300,217958605,2865,2865,2865,2865,0
20231121,110200,217958605,2865,2870,2870,2865,400
20231121,110100,216811605,2875,2875,2875,2875,0
20231121,110000,216811605,2875,2875,2875,2875,6
20231121,105900,216794355,2875,2870,2875,2870,2000
20231121,105800,211053485,2870,2870,2870,2865,6
20231121,105700,211036270,2870,2865,2870,2860,3513
20231121,105600,200988010,2870,2865,2870,2865,14
20231121,105500,200947895,2870,2870,2870,2870,192
20231121,105400,200396855,2870,2870,2870,2870,0
20231121,105300,200396855,2870,2870,2870,2870,0
20231121,105200,200396855,2870,2865,2870,2860,1364
20231121,105100,196488995,2865,2865,2865,2865,1
20231121,105000,196486130,2860,2860,2860,2860,316
20231121,104900,195582370,2855,2855,2855,2855,0
20231121,104800,195582370,2855,2855,2855,2855,0
20231121,104700,195582370,2855,2860,2860,2855,4248
20231121,104600,183449090,2860,2860,2860,2860,0
20231121,104500,183449090,2860,2865,2865,2860,854
20231121,104400,181002645,2855,2855,2855,2855,0
20231121,104300,181002645,2855,2855,2855,2855,0
20231121,104200,181002645,2855,2860,2865,2855,1927
20231121,104100,175497085,2855,2855,2855,2855,0
20231121,104000,175497085,2855,2855,2855,2855,0
20231121,103900,175497085,2855,2855,2855,2855,851
20231121,103800,173067480,2865,2865,2865,2855,3
20231121,103700,173058895,2855,2855,2855,2855,2
20231121,103600,173053185,2865,2855,2865,2855,527
20231121,103500,171548590,2855,2855,2855,2855,679
20231121,103400,169610045,2855,2855,2855,2855,0
20231121,103300,169610045,2855,2860,2860,2855,2400
20231121,103200,162753170,2860,2860,2860,2860,1
20231121,103100,162750310,2865,2865,2865,2865,0
20231121,103000,162750310,2865,2865,2865,2865,306
20231121,102900,161873620,2860,2860,2860,2860,0
20231121,102800,161873620,2860,2865,2865,2860,3
20231121,102700,161865030,2860,2860,2860,2860,743
20231121,102600,159740050,2865,2865,2865,2865,2
20231121,102500,159734320,2865,2865,2865,2860,18
20231121,102400,159682795,2865,2865,2865,2860,37
20231121,102300,159576795,2865,2865,2865,2855,22
20231121,102200,159513775,2865,2865,2865,2865,4
20231121,102100,159502315,2855,2860,2860,2855,395
20231121,102000,158373975,2860,2860,2860,2860,0
20231121,101900,158373975,2860,2860,2860,2860,2
20231121,101800,158368255,2860,2860,2860,2860,0
20231121,101700,158368255,2860,2860,2860,2855,98
20231121,101600,158087980,2860,2860,2860,2860,200
20231121,101500,157515980,2855,2855,2855,2855,1
20231121,101400,157513125,2860,2860,2860,2860,1
20231121,101300,157510265,2855,2860,2860,2855,33
20231121,101200,157415960,2860,2855,2860,2855,2450
20231121,101100,150421185,2855,2855,2855,2855,0
20231121,101000,150421185,2855,2855,2855,2855,300
20231121,100900,149564685,2855,2855,2855,2855,1608
20231121,100800,144973845,2855,2855,2855,2855,1424
20231121,100700,140908325,2855,2855,2855,2855,1500
20231121,100600,136625825,2860,2860,2860,2860,145
20231121,100500,136211125,2860,2860,2860,2860,1
20231121,100400,136208265,2860,2855,2860,2855,3855
20231121,100300,125200740,2855,2855,2855,2855,1
20231121,100200,125197885,2860,2855,2860,2855,5
20231121,100100,125183590,2860,2860,2860,2860,10
20231121,100000,125154990,2860,2860,2860,2860,605
20231121,095900,123424690,2855,2855,2855,2855,1603
20231121,095800,118848125,2855,2855,2855,2855,350
20231121,095700,117848875,2855,2855,2855,2855,0
20231121,095600,117848875,2855,2855,2855,2855,0
20231121,095500,117848875,2855,2855,2855,2855,3100
20231121,095400,108998375,2855,2860,2860,2855,401
20231121,095300,107853515,2855,2855,2855,2855,2350
20231121,095200,101144265,2855,2855,2855,2855,0
20231121,095100,101144265,2855,2855,2855,2855,100
20231121,095000,100858765,2860,2860,2860,2860,10
20231121,094900,100830165,2860,2860,2860,2860,3633
20231121,094800,90439785,2860,2860,2860,2860,135
20231121,094700,90053685,2860,2860,2860,2860,0
20231121,094600,90053685,2860,2860,2860,2855,342
20231121,094500,89075570,2860,2860,2860,2860,233
20231121,094400,88409190,2860,2860,2860,2860,0
20231121,094300,88409190,2860,2860,2860,2860,33
20231121,094200,88314810,2860,2860,2860,2860,642
20231121,094100,86478690,2860,2865,2865,2860,361
20231121,094000,85446130,2865,2865,2865,2865,191
20231121,093900,84898915,2860,2860,2860,2860,0
20231121,093800,84898915,2860,2860,2860,2860,0
20231121,093700,84898915,2860,2860,2860,2860,325
20231121,093600,83969415,2860,2860,2860,2860,8
20231121,093500,83946535,2865,2865,2865,2865,175
20231121,093400,83445160,2865,2865,2865,2865,1
20231121,093300,83442295,2860,2865,2865,2860,2
20231121,093200,83436570,2860,2865,2865,2860,2
20231121,093100,83430845,2865,2865,2865,2865,11
20231121,093000,83399330,2860,2860,2860,2855,368
20231121,092900,82347350,2860,2860,2860,2860,205
20231121,092800,81761050,2860,2860,2860,2860,1484
20231121,092700,77516810,2860,2860,2860,2860,299
20231121,092600,76661670,2865,2865,2865,2865,69
20231121,092500,76463985,2865,2865,2865,2865,0
20231121,092400,76463985,2865,2865,2865,2865,0
20231121,092300,76463985,2865,2865,2865,2865,0
20231121,092200,76463985,2865,2865,2865,2865,10
20231121,092100,76435335,2860,2860,2860,2860,1
20231121,092000,76432475,2865,2865,2865,2865,50
20231121,091900,76289225,2865,2865,2865,2865,7
20231121,091800,76269170,2865,2865,2865,2865,2
20231121,091700,76263440,2860,2860,2860,2860,37
20231121,091600,76157620,2860,2860,2860,2860,447
20231121,091500,74879200,2865,2865,2865,2865,415
20231121,091400,73690225,2870,2865,2870,2865,53
20231121,091300,73538375,2865,2865,2865,2865,88
20231121,091200,73286255,2865,2865,2865,2860,214
20231121,091100,72673215,2865,2865,2865,2865,667
20231121,091000,70762260,2870,2870,2870,2870,183
20231121,090900,70237050,2870,2860,2870,2860,1116
20231121,090800,67039835,2860,2860,2860,2860,71
20231121,090700,66836775,2860,2865,2870,2850,9854
20231121,090600,38715615,2870,2865,2870,2865,231
20231121,090500,38053795,2870,2870,2870,2870,6
20231121,090400,38036575,2865,2860,2865,2860,5972
20231121,090300,20953615,2865,2860,2865,2860,2467
20231121,090200,13886100,2865,2870,2870,2865,1043
20231121,090100,10895595,2865,2865,2865,2865,0
20231121,090000,10895595,2865,2865,2865,2865,3803