KissMeData/217820/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,203800,309220760,2495,2495,2495,2495,1077
20241122,203700,309220760,2495,2495,2495,2495,0
20241122,203600,309220760,2495,2495,2495,2495,0
20241122,203500,309220760,2495,2495,2495,2495,0
20241122,203400,309220760,2495,2495,2495,2495,0
20241122,203300,309220760,2495,2495,2495,2495,0
20241122,203200,309220760,2495,2495,2495,2495,0
20241122,203100,309220760,2495,2495,2495,2495,0
20241122,203000,309220760,2495,2495,2495,2495,0
20241122,202900,309220760,2495,2495,2495,2495,0
20241122,202800,309220760,2495,2495,2495,2495,0
20241122,202700,309220760,2495,2495,2495,2495,0
20241122,202600,309220760,2495,2495,2495,2495,0
20241122,202500,309220760,2495,2495,2495,2495,0
20241122,202400,309220760,2495,2495,2495,2495,0
20241122,202300,309220760,2495,2495,2495,2495,0
20241122,202200,309220760,2495,2495,2495,2495,0
20241122,202100,309220760,2495,2495,2495,2495,0
20241122,202000,309220760,2495,2495,2495,2495,0
20241122,201900,309220760,2495,2495,2495,2495,0
20241122,201800,309220760,2495,2495,2495,2495,0
20241122,201700,309220760,2495,2495,2495,2495,0
20241122,201600,309220760,2495,2495,2495,2495,0
20241122,201500,309220760,2495,2495,2495,2495,0
20241122,201400,309220760,2495,2495,2495,2495,0
20241122,201300,309220760,2495,2495,2495,2495,0
20241122,201200,309220760,2495,2495,2495,2495,0
20241122,201100,309220760,2495,2495,2495,2495,0
20241122,201000,309220760,2495,2495,2495,2495,0
20241122,200900,309220760,2495,2495,2495,2495,0
20241122,200800,309220760,2495,2495,2495,2495,1077
20241122,200700,309220760,2495,2495,2495,2495,0
20241122,200600,309220760,2495,2495,2495,2495,0
20241122,200500,309220760,2495,2495,2495,2495,0
20241122,200400,309220760,2495,2495,2495,2495,0
20241122,200300,309220760,2495,2495,2495,2495,0
20241122,200200,309220760,2495,2495,2495,2495,0
20241122,200100,309220760,2495,2495,2495,2495,0
20241122,200000,309220760,2495,2495,2495,2495,0
20241122,195900,309220760,2495,2495,2495,2495,0
20241122,195800,309220760,2495,2495,2495,2495,0
20241122,195700,309220760,2495,2495,2495,2495,0
20241122,195600,309220760,2495,2495,2495,2495,0
20241122,195500,309220760,2495,2495,2495,2495,0
20241122,195400,309220760,2495,2495,2495,2495,0
20241122,195300,309220760,2495,2495,2495,2495,0
20241122,195200,309220760,2495,2495,2495,2495,0
20241122,195100,309220760,2495,2495,2495,2495,0
20241122,195000,309220760,2495,2495,2495,2495,0
20241122,194900,309220760,2495,2495,2495,2495,0
20241122,194800,309220760,2495,2495,2495,2495,0
20241122,194700,309220760,2495,2495,2495,2495,0
20241122,194600,309220760,2495,2495,2495,2495,0
20241122,194500,309220760,2495,2495,2495,2495,0
20241122,194400,309220760,2495,2495,2495,2495,0
20241122,194300,309220760,2495,2495,2495,2495,0
20241122,194200,309220760,2495,2495,2495,2495,0
20241122,194100,309220760,2495,2495,2495,2495,0
20241122,194000,309220760,2495,2495,2495,2495,0
20241122,193900,309220760,2495,2495,2495,2495,0
20241122,193800,309220760,2495,2495,2495,2495,1077
20241122,193700,309220760,2495,2495,2495,2495,0
20241122,193600,309220760,2495,2495,2495,2495,0
20241122,193500,309220760,2495,2495,2495,2495,0
20241122,193400,309220760,2495,2495,2495,2495,0
20241122,193300,309220760,2495,2495,2495,2495,0
20241122,193200,309220760,2495,2495,2495,2495,0
20241122,193100,309220760,2495,2495,2495,2495,0
20241122,193000,309220760,2495,2495,2495,2495,0
20241122,192900,309220760,2495,2495,2495,2495,0
20241122,192800,309220760,2495,2495,2495,2495,0
20241122,192700,309220760,2495,2495,2495,2495,0
20241122,192600,309220760,2495,2495,2495,2495,0
20241122,192500,309220760,2495,2495,2495,2495,0
20241122,192400,309220760,2495,2495,2495,2495,0
20241122,192300,309220760,2495,2495,2495,2495,0
20241122,192200,309220760,2495,2495,2495,2495,0
20241122,192100,309220760,2495,2495,2495,2495,0
20241122,192000,309220760,2495,2495,2495,2495,0
20241122,191900,309220760,2495,2495,2495,2495,0
20241122,191800,309220760,2495,2495,2495,2495,0
20241122,191700,309220760,2495,2495,2495,2495,0
20241122,191600,309220760,2495,2495,2495,2495,0
20241122,191500,309220760,2495,2495,2495,2495,0
20241122,191400,309220760,2495,2495,2495,2495,0
20241122,191300,309220760,2495,2495,2495,2495,0
20241122,191200,309220760,2495,2495,2495,2495,0
20241122,191100,309220760,2495,2495,2495,2495,0
20241122,191000,309220760,2495,2495,2495,2495,0
20241122,190900,309220760,2495,2495,2495,2495,0
20241122,190800,309220760,2495,2495,2495,2495,1077
20241122,190700,309220760,2495,2495,2495,2495,0
20241122,190600,309220760,2495,2495,2495,2495,0
20241122,190500,309220760,2495,2495,2495,2495,0
20241122,190400,309220760,2495,2495,2495,2495,0
20241122,190300,309220760,2495,2495,2495,2495,0
20241122,190200,309220760,2495,2495,2495,2495,0
20241122,190100,309220760,2495,2495,2495,2495,0
20241122,190000,309220760,2495,2495,2495,2495,0
20241122,185900,309220760,2495,2495,2495,2495,0
20241122,185800,309220760,2495,2495,2495,2495,0
20241122,185700,309220760,2495,2495,2495,2495,0
20241122,185600,309220760,2495,2495,2495,2495,0
20241122,185500,309220760,2495,2495,2495,2495,0
20241122,185400,309220760,2495,2495,2495,2495,0
20241122,185300,309220760,2495,2495,2495,2495,0
20241122,185200,309220760,2495,2495,2495,2495,0
20241122,185100,309220760,2495,2495,2495,2495,0
20241122,185000,309220760,2495,2495,2495,2495,0
20241122,184900,309220760,2495,2495,2495,2495,0
20241122,184800,309220760,2495,2495,2495,2495,0
20241122,184700,309220760,2495,2495,2495,2495,0
20241122,184600,309220760,2495,2495,2495,2495,0
20241122,184500,309220760,2495,2495,2495,2495,0
20241122,184400,309220760,2495,2495,2495,2495,0
20241122,184300,309220760,2495,2495,2495,2495,0
20241122,184200,309220760,2495,2495,2495,2495,0
20241122,184100,309220760,2495,2495,2495,2495,0
20241122,184000,309220760,2495,2495,2495,2495,0
20241122,183900,309220760,2495,2495,2495,2495,0
20241122,183800,309220760,2495,2495,2495,2495,1077
20241122,183700,309220760,2495,2495,2495,2495,0
20241122,183600,309220760,2495,2495,2495,2495,0
20241122,183500,309220760,2495,2495,2495,2495,0
20241122,183400,309220760,2495,2495,2495,2495,0
20241122,183300,309220760,2495,2495,2495,2495,0
20241122,183200,309220760,2495,2495,2495,2495,0
20241122,183100,309220760,2495,2495,2495,2495,0
20241122,183000,309220760,2495,2495,2495,2495,0
20241122,182900,309220760,2495,2495,2495,2495,0
20241122,182800,309220760,2495,2495,2495,2495,0
20241122,182700,309220760,2495,2495,2495,2495,0
20241122,182600,309220760,2495,2495,2495,2495,0
20241122,182500,309220760,2495,2495,2495,2495,0
20241122,182400,309220760,2495,2495,2495,2495,0
20241122,182300,309220760,2495,2495,2495,2495,0
20241122,182200,309220760,2495,2495,2495,2495,0
20241122,182100,309220760,2495,2495,2495,2495,0
20241122,182000,309220760,2495,2495,2495,2495,0
20241122,181900,309220760,2495,2495,2495,2495,0
20241122,181800,309220760,2495,2495,2495,2495,0
20241122,181700,309220760,2495,2495,2495,2495,0
20241122,181600,309220760,2495,2495,2495,2495,0
20241122,181500,309220760,2495,2495,2495,2495,0
20241122,181400,309220760,2495,2495,2495,2495,0
20241122,181300,309220760,2495,2495,2495,2495,0
20241122,181200,309220760,2495,2495,2495,2495,0
20241122,181100,309220760,2495,2495,2495,2495,0
20241122,181000,309220760,2495,2495,2495,2495,0
20241122,180900,309220760,2495,2495,2495,2495,0
20241122,180800,309220760,2495,2495,2495,2495,1077
20241122,180700,309220760,2495,2495,2495,2495,0
20241122,180600,309220760,2495,2495,2495,2495,0
20241122,180500,309220760,2495,2495,2495,2495,0
20241122,180400,309220760,2495,2495,2495,2495,0
20241122,180300,309220760,2495,2495,2495,2495,0
20241122,180200,309220760,2495,2495,2495,2495,0
20241122,180100,309220760,2495,2495,2495,2495,0
20241122,180000,309220760,2495,2495,2495,2495,0
20241122,175900,309220760,2495,2495,2495,2495,0
20241122,175800,309220760,2495,2495,2495,2495,0
20241122,175700,309220760,2495,2495,2495,2495,0
20241122,175600,309220760,2495,2495,2495,2495,0
20241122,175500,309220760,2495,2495,2495,2495,0
20241122,175400,309220760,2495,2495,2495,2495,0
20241122,175300,309220760,2495,2495,2495,2495,0
20241122,175200,309220760,2495,2495,2495,2495,0
20241122,175100,309220760,2495,2495,2495,2495,0
20241122,175000,309220760,2495,2495,2495,2495,0
20241122,174900,309220760,2495,2495,2495,2495,0
20241122,174800,309220760,2495,2495,2495,2495,0
20241122,174700,309220760,2495,2495,2495,2495,0
20241122,174600,309220760,2495,2495,2495,2495,0
20241122,174500,309220760,2495,2495,2495,2495,0
20241122,174400,309220760,2495,2495,2495,2495,0
20241122,174300,309220760,2495,2495,2495,2495,0
20241122,174200,309220760,2495,2495,2495,2495,0
20241122,174100,309220760,2495,2495,2495,2495,0
20241122,174000,309220760,2495,2495,2495,2495,0
20241122,173900,309220760,2495,2495,2495,2495,0
20241122,173800,309220760,2495,2495,2495,2495,1077
20241122,173700,309220760,2495,2495,2495,2495,0
20241122,173600,309220760,2495,2495,2495,2495,0
20241122,173500,309220760,2495,2495,2495,2495,0
20241122,173400,309220760,2495,2495,2495,2495,0
20241122,173300,309220760,2495,2495,2495,2495,0
20241122,173200,309220760,2495,2495,2495,2495,0
20241122,173100,309220760,2495,2495,2495,2495,0
20241122,173000,309220760,2495,2495,2495,2495,0
20241122,172900,309220760,2495,2495,2495,2495,0
20241122,172800,309220760,2495,2495,2495,2495,0
20241122,172700,309220760,2495,2495,2495,2495,0
20241122,172600,309220760,2495,2495,2495,2495,0
20241122,172500,309220760,2495,2495,2495,2495,0
20241122,172400,309220760,2495,2495,2495,2495,0
20241122,172300,309220760,2495,2495,2495,2495,0
20241122,172200,309220760,2495,2495,2495,2495,0
20241122,172100,309220760,2495,2495,2495,2495,0
20241122,172000,309220760,2495,2495,2495,2495,0
20241122,171900,309220760,2495,2495,2495,2495,0
20241122,171800,309220760,2495,2495,2495,2495,0
20241122,171700,309220760,2495,2495,2495,2495,0
20241122,171600,309220760,2495,2495,2495,2495,0
20241122,171500,309220760,2495,2495,2495,2495,0
20241122,171400,309220760,2495,2495,2495,2495,0
20241122,171300,309220760,2495,2495,2495,2495,0
20241122,171200,309220760,2495,2495,2495,2495,0
20241122,171100,309220760,2495,2495,2495,2495,0
20241122,171000,309220760,2495,2495,2495,2495,0
20241122,170900,309220760,2495,2495,2495,2495,0
20241122,170800,309220760,2495,2495,2495,2495,1077
20241122,170700,309220760,2495,2495,2495,2495,0
20241122,170600,309220760,2495,2495,2495,2495,0
20241122,170500,309220760,2495,2495,2495,2495,0
20241122,170400,309220760,2495,2495,2495,2495,0
20241122,170300,309220760,2495,2495,2495,2495,0
20241122,170200,309220760,2495,2495,2495,2495,0
20241122,170100,309220760,2495,2495,2495,2495,0
20241122,170000,309220760,2495,2495,2495,2495,0
20241122,165900,309220760,2495,2495,2495,2495,0
20241122,165800,309220760,2495,2495,2495,2495,0
20241122,165700,309220760,2495,2495,2495,2495,0
20241122,165600,309220760,2495,2495,2495,2495,0
20241122,165500,309220760,2495,2495,2495,2495,0
20241122,165400,309220760,2495,2495,2495,2495,0
20241122,165300,309220760,2495,2495,2495,2495,0
20241122,165200,309220760,2495,2495,2495,2495,0
20241122,165100,309220760,2495,2495,2495,2495,0
20241122,165000,309220760,2495,2495,2495,2495,0
20241122,164900,309220760,2495,2495,2495,2495,0
20241122,164800,309220760,2495,2495,2495,2495,0
20241122,164700,309220760,2495,2495,2495,2495,0
20241122,164600,309220760,2495,2495,2495,2495,0
20241122,164500,309220760,2495,2495,2495,2495,0
20241122,164400,309220760,2495,2495,2495,2495,0
20241122,164300,309220760,2495,2495,2495,2495,0
20241122,164200,309220760,2495,2495,2495,2495,0
20241122,164100,309220760,2495,2495,2495,2495,0
20241122,164000,309220760,2495,2495,2495,2495,0
20241122,163900,309220760,2495,2495,2495,2495,0
20241122,163800,309220760,2495,2495,2495,2495,1077
20241122,163700,309220760,2495,2495,2495,2495,0
20241122,163600,309220760,2495,2495,2495,2495,0
20241122,163500,309220760,2495,2495,2495,2495,0
20241122,163400,309220760,2495,2495,2495,2495,0
20241122,163300,309220760,2495,2495,2495,2495,0
20241122,163200,309220760,2495,2495,2495,2495,0
20241122,163100,309220760,2495,2495,2495,2495,0
20241122,163000,309220760,2495,2495,2495,2495,0
20241122,162900,309220760,2495,2495,2495,2495,0
20241122,162800,309220760,2495,2495,2495,2495,0
20241122,162700,309220760,2495,2495,2495,2495,0
20241122,162600,309220760,2495,2495,2495,2495,0
20241122,162500,309220760,2495,2495,2495,2495,0
20241122,162400,309220760,2495,2495,2495,2495,0
20241122,162300,309220760,2495,2495,2495,2495,0
20241122,162200,309220760,2495,2495,2495,2495,0
20241122,162100,309220760,2495,2495,2495,2495,0
20241122,162000,309220760,2495,2495,2495,2495,0
20241122,161900,309220760,2495,2495,2495,2495,0
20241122,161800,309220760,2495,2495,2495,2495,0
20241122,161700,309220760,2495,2495,2495,2495,0
20241122,161600,309220760,2495,2495,2495,2495,0
20241122,161500,309220760,2495,2495,2495,2495,0
20241122,161400,309220760,2495,2495,2495,2495,0
20241122,161300,309220760,2495,2495,2495,2495,0
20241122,161200,309220760,2495,2495,2495,2495,0
20241122,161100,309220760,2495,2495,2495,2495,0
20241122,161000,309220760,2495,2495,2495,2495,0
20241122,160900,309220760,2495,2495,2495,2495,0
20241122,160800,309220760,2495,2495,2495,2495,1077
20241122,160700,309220760,2495,2495,2495,2495,0
20241122,160600,309220760,2495,2495,2495,2495,0
20241122,160500,309220760,2495,2495,2495,2495,0
20241122,160400,309220760,2495,2495,2495,2495,0
20241122,160300,309220760,2495,2495,2495,2495,0
20241122,160200,309220760,2495,2495,2495,2495,0
20241122,160100,309220760,2495,2495,2495,2495,0
20241122,160000,309220760,2495,2495,2495,2495,0
20241122,155900,309220760,2495,2495,2495,2495,0
20241122,155800,309220760,2495,2495,2495,2495,0
20241122,155700,309220760,2495,2495,2495,2495,0
20241122,155600,309220760,2495,2495,2495,2495,0
20241122,155500,309220760,2495,2495,2495,2495,0
20241122,155400,309220760,2495,2495,2495,2495,0
20241122,155300,309220760,2495,2495,2495,2495,0
20241122,155200,309220760,2495,2495,2495,2495,0
20241122,155100,309220760,2495,2495,2495,2495,0
20241122,155000,309220760,2495,2495,2495,2495,0
20241122,154900,309220760,2495,2495,2495,2495,0
20241122,154800,309220760,2495,2495,2495,2495,0
20241122,154700,309220760,2495,2495,2495,2495,0
20241122,154600,309220760,2495,2495,2495,2495,0
20241122,154500,309220760,2495,2495,2495,2495,0
20241122,154400,309220760,2495,2495,2495,2495,0
20241122,154300,309220760,2495,2495,2495,2495,0
20241122,154200,309220760,2495,2495,2495,2495,0
20241122,154100,309220760,2495,2495,2495,2495,0
20241122,154000,309220760,2495,2495,2495,2495,0
20241122,153900,309220760,2495,2495,2495,2495,0
20241122,153800,309220760,2495,2495,2495,2495,1077
20241122,153700,309220760,2495,2495,2495,2495,0
20241122,153600,309220760,2495,2495,2495,2495,0
20241122,153500,309220760,2495,2495,2495,2495,0
20241122,153400,309220760,2495,2495,2495,2495,0
20241122,153300,309220760,2495,2495,2495,2495,0
20241122,153200,309220760,2495,2495,2495,2495,0
20241122,153100,309220760,2495,2495,2495,2495,0
20241122,153000,309220760,2495,2495,2495,2495,1077
20241122,152900,306533645,2485,2485,2485,2485,0
20241122,152800,306533645,2485,2485,2485,2485,0
20241122,152700,306533645,2485,2485,2485,2485,0
20241122,152600,306533645,2485,2485,2485,2485,0
20241122,152500,306533645,2485,2485,2485,2485,0
20241122,152400,306533645,2485,2485,2485,2485,0
20241122,152300,306533645,2485,2485,2485,2485,0
20241122,152200,306533645,2485,2485,2485,2485,0
20241122,152100,306533645,2485,2485,2485,2485,0
20241122,152000,306533645,2485,2485,2485,2485,0
20241122,151900,306533645,2485,2490,2490,2485,113
20241122,151800,306252835,2485,2485,2485,2485,5
20241122,151700,306240410,2490,2490,2490,2490,0
20241122,151600,306240410,2490,2490,2490,2490,1536
20241122,151500,302415770,2490,2490,2490,2490,1085
20241122,151400,299714120,2490,2490,2490,2490,3
20241122,151300,299706650,2490,2480,2490,2480,1900
20241122,151200,294984125,2475,2475,2475,2475,200
20241122,151100,294489125,2480,2480,2480,2480,0
20241122,151000,294489125,2480,2480,2480,2480,1
20241122,150900,294486645,2475,2475,2475,2475,100
20241122,150800,294239145,2480,2480,2480,2480,0
20241122,150700,294239145,2480,2480,2480,2480,10
20241122,150600,294214345,2475,2475,2475,2475,150
20241122,150500,293843095,2475,2475,2475,2475,50
20241122,150400,293719345,2480,2480,2480,2480,0
20241122,150300,293719345,2480,2480,2480,2480,10
20241122,150200,293694545,2480,2480,2480,2480,0
20241122,150100,293694545,2480,2480,2480,2480,23
20241122,150000,293637505,2480,2480,2480,2480,0
20241122,145900,293637505,2480,2480,2480,2480,10
20241122,145800,293612705,2480,2480,2480,2480,1
20241122,145700,293610225,2470,2475,2475,2470,1600
20241122,145600,289656195,2480,2480,2480,2480,0
20241122,145500,289656195,2480,2480,2480,2480,200
20241122,145400,289160195,2480,2480,2480,2480,200
20241122,145300,288664195,2475,2475,2475,2475,794
20241122,145200,286699045,2475,2480,2480,2475,220
20241122,145100,286154475,2480,2480,2480,2480,0
20241122,145000,286154475,2480,2480,2480,2480,1000
20241122,144900,283674475,2480,2480,2480,2480,0
20241122,144800,283674475,2480,2480,2480,2480,0
20241122,144700,283674475,2480,2480,2480,2480,0
20241122,144600,283674475,2480,2480,2480,2480,1
20241122,144500,283671995,2480,2480,2480,2480,2
20241122,144400,283667035,2480,2475,2480,2475,191
20241122,144300,283194210,2475,2480,2480,2475,3
20241122,144200,283186780,2480,2480,2480,2480,2
20241122,144100,283181820,2480,2480,2480,2480,1
20241122,144000,283179340,2480,2480,2480,2480,0
20241122,143900,283179340,2480,2480,2480,2480,0
20241122,143800,283179340,2480,2480,2480,2480,0
20241122,143700,283179340,2480,2480,2480,2480,0
20241122,143600,283179340,2480,2480,2480,2480,0
20241122,143500,283179340,2480,2480,2480,2480,0
20241122,143400,283179340,2480,2480,2480,2480,30
20241122,143300,283104940,2480,2480,2480,2480,0
20241122,143200,283104940,2480,2480,2480,2480,1
20241122,143100,283102460,2475,2475,2475,2475,196
20241122,143000,282617360,2475,2475,2475,2475,0
20241122,142900,282617360,2475,2475,2475,2475,17
20241122,142800,282575285,2475,2475,2475,2475,0
20241122,142700,282575285,2475,2475,2475,2475,0
20241122,142600,282575285,2475,2475,2475,2475,0
20241122,142500,282575285,2475,2475,2475,2475,0
20241122,142400,282575285,2475,2475,2475,2475,0
20241122,142300,282575285,2475,2475,2475,2475,109
20241122,142200,282305510,2475,2475,2475,2475,1
20241122,142100,282303035,2480,2480,2480,2480,0
20241122,142000,282303035,2480,2480,2480,2480,50
20241122,141900,282179035,2475,2475,2475,2475,0
20241122,141800,282179035,2475,2480,2480,2475,55
20241122,141700,282042660,2480,2480,2480,2480,0
20241122,141600,282042660,2480,2480,2480,2480,121
20241122,141500,281742580,2480,2480,2480,2480,0
20241122,141400,281742580,2480,2480,2480,2480,0
20241122,141300,281742580,2480,2480,2480,2480,1865
20241122,141200,277117380,2480,2480,2480,2480,0
20241122,141100,277117380,2480,2480,2480,2480,0
20241122,141000,277117380,2480,2480,2480,2480,2
20241122,140900,277112420,2480,2480,2480,2480,5
20241122,140800,277100020,2480,2480,2480,2480,7
20241122,140700,277082660,2480,2480,2480,2480,0
20241122,140600,277082660,2480,2480,2480,2480,621
20241122,140500,275542580,2480,2480,2480,2480,1
20241122,140400,275540100,2480,2480,2480,2480,136
20241122,140300,275202820,2475,2475,2475,2475,0
20241122,140200,275202820,2475,2475,2475,2475,0
20241122,140100,275202820,2475,2475,2475,2475,0
20241122,140000,275202820,2475,2475,2475,2475,613
20241122,135900,273685645,2470,2470,2470,2470,1577
20241122,135800,269790455,2460,2460,2460,2460,0
20241122,135700,269790455,2460,2470,2470,2460,600
20241122,135600,268308975,2480,2485,2485,2480,1372
20241122,135500,264906265,2485,2485,2485,2485,0
20241122,135400,264906265,2485,2485,2485,2485,0
20241122,135300,264906265,2485,2480,2485,2480,330
20241122,135200,264087765,2480,2490,2490,2480,1340
20241122,135100,260763095,2495,2495,2495,2495,513
20241122,135000,259483160,2495,2495,2495,2495,561
20241122,134900,258083465,2500,2500,2500,2500,29
20241122,134800,258010965,2500,2500,2500,2500,2300
20241122,134700,252260965,2500,2500,2500,2500,40
20241122,134600,252160965,2500,2500,2500,2500,0
20241122,134500,252160965,2500,2500,2500,2500,0
20241122,134400,252160965,2500,2495,2500,2495,750
20241122,134300,250286715,2490,2500,2500,2490,27
20241122,134200,250219235,2500,2490,2500,2490,5
20241122,134100,250206775,2490,2490,2490,2490,55
20241122,134000,250069825,2490,2490,2490,2490,0
20241122,133900,250069825,2490,2490,2490,2490,0
20241122,133800,250069825,2490,2495,2500,2490,404
20241122,133700,249059880,2495,2495,2495,2495,0
20241122,133600,249059880,2495,2495,2495,2495,0
20241122,133500,249059880,2495,2495,2495,2495,1
20241122,133400,249057385,2490,2500,2500,2490,12
20241122,133300,249027415,2495,2495,2495,2495,0
20241122,133200,249027415,2495,2495,2495,2495,0
20241122,133100,249027415,2495,2495,2495,2495,1303
20241122,133000,245776430,2490,2490,2490,2490,765
20241122,132900,243871580,2490,2490,2490,2490,50
20241122,132800,243747080,2495,2495,2495,2495,10
20241122,132700,243722130,2485,2485,2485,2485,41
20241122,132600,243620245,2490,2490,2490,2490,0
20241122,132500,243620245,2490,2490,2490,2490,0
20241122,132400,243620245,2490,2480,2490,2480,3148
20241122,132300,235795860,2480,2480,2480,2480,0
20241122,132200,235795860,2480,2480,2480,2480,12
20241122,132100,235766100,2480,2480,2480,2480,425
20241122,132000,234712100,2480,2480,2480,2470,618
20241122,131900,233184160,2485,2485,2485,2485,0
20241122,131800,233184160,2485,2485,2485,2485,2
20241122,131700,233179190,2485,2485,2485,2485,10
20241122,131600,233154340,2480,2475,2480,2475,360
20241122,131500,232261590,2480,2480,2480,2480,150
20241122,131400,231889590,2485,2485,2485,2485,0
20241122,131300,231889590,2485,2480,2485,2480,710
20241122,131200,230125550,2480,2485,2485,2480,937
20241122,131100,227801745,2485,2485,2485,2485,0
20241122,131000,227801745,2485,2485,2485,2485,46
20241122,130900,227687435,2480,2480,2480,2480,50
20241122,130800,227563435,2480,2480,2480,2480,0
20241122,130700,227563435,2480,2485,2485,2480,77
20241122,130600,227372205,2485,2485,2485,2485,1
20241122,130500,227369720,2490,2490,2490,2490,0
20241122,130400,227369720,2490,2490,2490,2490,20
20241122,130300,227319920,2490,2490,2490,2490,0
20241122,130200,227319920,2490,2490,2490,2490,33
20241122,130100,227237750,2490,2485,2490,2485,473
20241122,130000,226062230,2485,2480,2485,2480,55
20241122,125900,225925565,2480,2485,2485,2480,16
20241122,125800,225885870,2490,2490,2490,2490,0
20241122,125700,225885870,2490,2490,2490,2490,112
20241122,125600,225606990,2490,2490,2490,2490,0
20241122,125500,225606990,2490,2485,2490,2485,4
20241122,125400,225597040,2490,2490,2490,2490,0
20241122,125300,225597040,2490,2490,2490,2490,0
20241122,125200,225597040,2490,2485,2490,2485,105
20241122,125100,225336070,2480,2480,2480,2480,0
20241122,125000,225336070,2480,2485,2485,2480,305
20241122,124900,224579645,2480,2480,2480,2480,209
20241122,124800,224061325,2480,2480,2480,2480,0
20241122,124700,224061325,2480,2480,2480,2480,0
20241122,124600,224061325,2480,2480,2480,2480,1
20241122,124500,224058845,2490,2490,2490,2490,90
20241122,124400,223834745,2490,2485,2490,2485,300
20241122,124300,223088250,2485,2485,2485,2485,0
20241122,124200,223088250,2485,2485,2485,2485,0
20241122,124100,223088250,2485,2485,2485,2485,5
20241122,124000,223075825,2485,2485,2485,2485,82
20241122,123900,222872055,2490,2490,2490,2490,0
20241122,123800,222872055,2490,2490,2490,2490,20
20241122,123700,222822255,2490,2480,2490,2480,12
20241122,123600,222792425,2490,2490,2490,2490,0
20241122,123500,222792425,2490,2485,2490,2485,19
20241122,123400,222745205,2485,2485,2485,2485,0
20241122,123300,222745205,2485,2480,2485,2480,419
20241122,123200,221703995,2485,2485,2485,2485,118
20241122,123100,221410765,2490,2490,2490,2485,595
20241122,123000,219929290,2490,2490,2490,2490,0
20241122,122900,219929290,2490,2490,2490,2490,100
20241122,122800,219680290,2490,2490,2490,2490,546
20241122,122700,218320750,2490,2485,2490,2485,243
20241122,122600,217715895,2490,2480,2490,2480,155
20241122,122500,217331220,2485,2475,2485,2475,2575
20241122,122400,210950100,2475,2475,2475,2475,200
20241122,122300,210455100,2480,2480,2480,2480,0
20241122,122200,210455100,2480,2480,2480,2480,0
20241122,122100,210455100,2480,2480,2480,2480,0
20241122,122000,210455100,2480,2480,2480,2480,0
20241122,121900,210455100,2480,2480,2480,2480,393
20241122,121800,209480460,2470,2470,2470,2470,639
20241122,121700,207902130,2480,2480,2480,2480,0
20241122,121600,207902130,2480,2475,2480,2475,29
20241122,121500,207830350,2480,2480,2480,2480,0
20241122,121400,207830350,2480,2480,2480,2480,4
20241122,121300,207820430,2480,2480,2480,2480,0
20241122,121200,207820430,2480,2480,2480,2480,44
20241122,121100,207711310,2480,2480,2480,2480,5
20241122,121000,207698910,2480,2480,2480,2480,547
20241122,120900,206342350,2485,2485,2485,2485,0
20241122,120800,206342350,2485,2485,2485,2485,5
20241122,120700,206329925,2485,2480,2485,2480,1011
20241122,120600,203817645,2480,2480,2480,2480,1000
20241122,120500,201337645,2480,2480,2480,2480,0
20241122,120400,201337645,2480,2480,2480,2480,0
20241122,120300,201337645,2480,2480,2480,2480,1
20241122,120200,201335165,2460,2460,2460,2460,0
20241122,120100,201335165,2460,2460,2460,2460,40
20241122,120000,201236765,2460,2460,2460,2460,0
20241122,115900,201236765,2460,2480,2480,2460,22
20241122,115800,201182575,2475,2475,2475,2475,0
20241122,115700,201182575,2475,2480,2480,2475,6
20241122,115600,201167700,2480,2475,2480,2475,5
20241122,115500,201155320,2460,2460,2460,2460,0
20241122,115400,201155320,2460,2460,2460,2460,0
20241122,115300,201155320,2460,2460,2460,2460,0
20241122,115200,201155320,2460,2460,2460,2460,50
20241122,115100,201032320,2460,2470,2470,2460,110
20241122,115000,200760720,2475,2475,2475,2475,0
20241122,114900,200760720,2475,2475,2475,2475,0
20241122,114800,200760720,2475,2475,2475,2475,0
20241122,114700,200760720,2475,2475,2475,2475,111
20241122,114600,200485995,2475,2475,2475,2475,0
20241122,114500,200485995,2475,2475,2475,2475,645
20241122,114400,198889620,2465,2465,2465,2465,0
20241122,114300,198889620,2465,2465,2465,2465,0
20241122,114200,198889620,2465,2465,2465,2465,300
20241122,114100,198150120,2465,2465,2465,2465,0
20241122,114000,198150120,2465,2465,2465,2465,0
20241122,113900,198150120,2465,2465,2465,2465,0
20241122,113800,198150120,2465,2465,2465,2465,55
20241122,113700,198014545,2465,2465,2465,2465,0
20241122,113600,198014545,2465,2465,2465,2465,1101
20241122,113500,195300580,2460,2460,2460,2460,0
20241122,113400,195300580,2460,2460,2460,2460,0
20241122,113300,195300580,2460,2460,2460,2460,0
20241122,113200,195300580,2460,2460,2460,2460,1
20241122,113100,195298120,2460,2460,2460,2460,0
20241122,113000,195298120,2460,2455,2460,2455,1118
20241122,112900,192548140,2460,2460,2460,2460,168
20241122,112800,192134860,2460,2460,2460,2460,1
20241122,112700,192132400,2475,2475,2475,2475,0
20241122,112600,192132400,2475,2475,2475,2475,0
20241122,112500,192132400,2475,2475,2475,2475,50
20241122,112400,192008650,2475,2475,2475,2475,0
20241122,112300,192008650,2475,2475,2475,2475,0
20241122,112200,192008650,2475,2475,2475,2475,0
20241122,112100,192008650,2475,2475,2475,2475,10
20241122,112000,191983900,2475,2475,2475,2475,50
20241122,111900,191860150,2470,2470,2470,2470,0
20241122,111800,191860150,2470,2470,2470,2470,82
20241122,111700,191657610,2470,2470,2470,2470,82
20241122,111600,191455070,2470,2470,2470,2470,318
20241122,111500,190669610,2460,2460,2460,2460,1
20241122,111400,190667150,2465,2465,2465,2465,0
20241122,111300,190667150,2465,2465,2465,2465,2
20241122,111200,190662220,2470,2470,2470,2470,0
20241122,111100,190662220,2470,2470,2470,2470,0
20241122,111000,190662220,2470,2470,2470,2470,12
20241122,110900,190632580,2470,2455,2470,2455,3
20241122,110800,190625185,2455,2455,2455,2455,0
20241122,110700,190625185,2455,2455,2455,2455,0
20241122,110600,190625185,2455,2455,2455,2455,1
20241122,110500,190622730,2455,2455,2455,2455,0
20241122,110400,190622730,2455,2455,2455,2455,175
20241122,110300,190193105,2455,2460,2460,2455,6
20241122,110200,190178355,2455,2470,2470,2455,156
20241122,110100,189795360,2445,2465,2465,2445,1001
20241122,110000,187328055,2455,2480,2480,2345,13654
20241122,105900,154417885,2470,2470,2470,2470,919
20241122,105800,152147955,2475,2475,2475,2475,11
20241122,105700,152120730,2475,2475,2475,2475,25
20241122,105600,152058855,2480,2480,2480,2480,117
20241122,105500,151768695,2480,2480,2480,2480,0
20241122,105400,151768695,2480,2475,2480,2475,2000
20241122,105300,146808790,2465,2465,2465,2465,73
20241122,105200,146628845,2460,2475,2475,2460,101
20241122,105100,146379050,2475,2475,2475,2475,911
20241122,105000,144124325,2460,2470,2470,2460,65
20241122,104900,143964305,2470,2470,2470,2470,0
20241122,104800,143964305,2470,2470,2470,2470,0
20241122,104700,143964305,2470,2470,2470,2470,19
20241122,104600,143917375,2475,2475,2475,2475,5
20241122,104500,143905000,2475,2475,2475,2475,0
20241122,104400,143905000,2475,2475,2475,2475,0
20241122,104300,143905000,2475,2470,2475,2470,120
20241122,104200,143608010,2470,2470,2470,2470,1000
20241122,104100,141138010,2470,2470,2470,2470,10
20241122,104000,141113310,2470,2470,2470,2470,69
20241122,103900,140942880,2470,2470,2470,2470,4
20241122,103800,140933000,2470,2470,2470,2470,105
20241122,103700,140673650,2470,2465,2470,2465,184
20241122,103600,140220015,2470,2465,2470,2465,41
20241122,103500,140118925,2465,2470,2470,2465,2411
20241122,103400,134164265,2475,2475,2475,2475,200
20241122,103300,133669265,2475,2475,2475,2475,5
20241122,103200,133656890,2480,2480,2480,2475,18
20241122,103100,133612295,2480,2480,2480,2480,0
20241122,103000,133612295,2480,2480,2480,2480,0
20241122,102900,133612295,2480,2475,2480,2470,38
20241122,102800,133518410,2480,2480,2480,2480,1
20241122,102700,133515930,2475,2480,2480,2475,551
20241122,102600,132149705,2480,2475,2480,2475,1154
20241122,102500,129290550,2470,2460,2470,2460,1934
20241122,102400,124526930,2460,2460,2460,2460,131
20241122,102300,124204670,2460,2460,2460,2460,6
20241122,102200,124189910,2460,2460,2460,2460,3
20241122,102100,124182530,2450,2460,2460,2450,1438
20241122,102000,120659420,2465,2465,2465,2465,0
20241122,101900,120659420,2465,2460,2465,2460,100
20241122,101800,120413170,2450,2465,2465,2450,147
20241122,101700,120052020,2470,2470,2470,2470,0
20241122,101600,120052020,2470,2470,2470,2470,1
20241122,101500,120049550,2470,2470,2470,2470,101
20241122,101400,119800080,2465,2460,2465,2460,14
20241122,101300,119765620,2460,2470,2470,2460,30
20241122,101200,119691720,2460,2460,2460,2460,50
20241122,101100,119568720,2460,2465,2465,2460,143
20241122,101000,119216905,2465,2465,2465,2465,0
20241122,100900,119216905,2465,2465,2465,2465,0
20241122,100800,119216905,2465,2465,2465,2465,132
20241122,100700,118891525,2470,2470,2470,2470,3
20241122,100600,118884115,2470,2470,2470,2470,12
20241122,100500,118854475,2470,2470,2470,2460,104
20241122,100400,118597615,2470,2470,2470,2470,3
20241122,100300,118590205,2450,2470,2470,2450,123
20241122,100200,118287040,2470,2470,2470,2470,394
20241122,100100,117313860,2470,2475,2475,2470,139
20241122,100000,116970515,2475,2475,2475,2475,1
20241122,095900,116968040,2480,2480,2480,2480,0
20241122,095800,116968040,2480,2480,2480,2480,0
20241122,095700,116968040,2480,2480,2480,2480,0
20241122,095600,116968040,2480,2475,2480,2475,30
20241122,095500,116893720,2470,2470,2470,2470,0
20241122,095400,116893720,2470,2470,2470,2470,114
20241122,095300,116612140,2470,2470,2470,2470,1
20241122,095200,116609670,2465,2465,2465,2465,0
20241122,095100,116609670,2465,2465,2465,2465,10
20241122,095000,116585020,2465,2465,2465,2465,0
20241122,094900,116585020,2465,2465,2465,2465,0
20241122,094800,116585020,2465,2465,2465,2465,50
20241122,094700,116461770,2465,2465,2465,2465,0
20241122,094600,116461770,2465,2470,2470,2465,8
20241122,094500,116442030,2470,2470,2470,2470,681
20241122,094400,114759960,2480,2480,2480,2480,18
20241122,094300,114715320,2470,2485,2485,2470,215
20241122,094200,114182070,2485,2485,2485,2485,4
20241122,094100,114172130,2485,2485,2485,2485,1
20241122,094000,114169645,2470,2470,2470,2470,0
20241122,093900,114169645,2470,2480,2480,2470,63
20241122,093800,114013415,2470,2470,2470,2470,10
20241122,093700,113988715,2485,2470,2485,2470,5194
20241122,093600,101108250,2455,2475,2475,2455,2
20241122,093500,101103320,2475,2475,2475,2475,0
20241122,093400,101103320,2475,2470,2475,2455,26
20241122,093300,101039395,2455,2470,2470,2455,547
20241122,093200,99690915,2470,2470,2470,2470,717
20241122,093100,97919925,2470,2470,2470,2470,0
20241122,093000,97919925,2470,2465,2470,2445,2568
20241122,092900,91618665,2480,2475,2480,2475,231
20241122,092800,91046490,2475,2470,2475,2450,225
20241122,092700,90490755,2470,2470,2470,2470,502
20241122,092600,89250815,2470,2450,2470,2445,5175
20241122,092500,76512605,2450,2460,2460,2450,398
20241122,092400,75535165,2460,2460,2460,2460,500
20241122,092300,74305165,2465,2455,2465,2455,307
20241122,092200,73548425,2450,2450,2450,2450,0
20241122,092100,73548425,2450,2450,2450,2450,1
20241122,092000,73545975,2470,2470,2470,2470,500
20241122,091900,72310975,2470,2465,2470,2465,747
20241122,091800,70469110,2470,2450,2470,2450,2934
20241122,091700,63252000,2455,2455,2455,2455,906
20241122,091600,61027770,2450,2440,2450,2435,149
20241122,091500,60663330,2450,2435,2450,2435,3523
20241122,091400,52032055,2455,2410,2455,2410,1077
20241122,091300,49421955,2325,2325,2325,2325,0
20241122,091200,49421955,2325,2325,2325,2325,0
20241122,091100,49421955,2325,2465,2470,2325,10638
20241122,091000,24169200,2460,2465,2470,2460,88
20241122,090900,23952360,2460,2460,2460,2460,583
20241122,090800,22518180,2460,2465,2465,2460,1189
20241122,090700,19592945,2470,2415,2470,2415,7549
20241122,090600,1221770,2415,2415,2415,2415,2
20241122,090500,1216940,2425,2425,2425,2425,61
20241122,090400,1069015,2425,2410,2425,2410,330
20241122,090300,273595,2440,2440,2440,2440,0
20241122,090200,273595,2440,2440,2440,2440,50
20241122,090100,151595,2445,2445,2445,2445,0
20241122,090000,151595,2445,2405,2445,2405,63