KissMeData/046120/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,192000,494424845,3440,3440,3440,3440,2136
20231121,191900,494424845,3440,3440,3440,3440,0
20231121,191800,494424845,3440,3440,3440,3440,0
20231121,191700,494424845,3440,3440,3440,3440,0
20231121,191600,494424845,3440,3440,3440,3440,0
20231121,191500,494424845,3440,3440,3440,3440,0
20231121,191400,494424845,3440,3440,3440,3440,0
20231121,191300,494424845,3440,3440,3440,3440,0
20231121,191200,494424845,3440,3440,3440,3440,0
20231121,191100,494424845,3440,3440,3440,3440,0
20231121,191000,494424845,3440,3440,3440,3440,0
20231121,190900,494424845,3440,3440,3440,3440,0
20231121,190800,494424845,3440,3440,3440,3440,0
20231121,190700,494424845,3440,3440,3440,3440,0
20231121,190600,494424845,3440,3440,3440,3440,0
20231121,190500,494424845,3440,3440,3440,3440,0
20231121,190400,494424845,3440,3440,3440,3440,0
20231121,190300,494424845,3440,3440,3440,3440,0
20231121,190200,494424845,3440,3440,3440,3440,0
20231121,190100,494424845,3440,3440,3440,3440,0
20231121,190000,494424845,3440,3440,3440,3440,0
20231121,185900,494424845,3440,3440,3440,3440,0
20231121,185800,494424845,3440,3440,3440,3440,0
20231121,185700,494424845,3440,3440,3440,3440,0
20231121,185600,494424845,3440,3440,3440,3440,0
20231121,185500,494424845,3440,3440,3440,3440,0
20231121,185400,494424845,3440,3440,3440,3440,0
20231121,185300,494424845,3440,3440,3440,3440,0
20231121,185200,494424845,3440,3440,3440,3440,0
20231121,185100,494424845,3440,3440,3440,3440,0
20231121,185000,494424845,3440,3440,3440,3440,2136
20231121,184900,494424845,3440,3440,3440,3440,0
20231121,184800,494424845,3440,3440,3440,3440,0
20231121,184700,494424845,3440,3440,3440,3440,0
20231121,184600,494424845,3440,3440,3440,3440,0
20231121,184500,494424845,3440,3440,3440,3440,0
20231121,184400,494424845,3440,3440,3440,3440,0
20231121,184300,494424845,3440,3440,3440,3440,0
20231121,184200,494424845,3440,3440,3440,3440,0
20231121,184100,494424845,3440,3440,3440,3440,0
20231121,184000,494424845,3440,3440,3440,3440,0
20231121,183900,494424845,3440,3440,3440,3440,0
20231121,183800,494424845,3440,3440,3440,3440,0
20231121,183700,494424845,3440,3440,3440,3440,0
20231121,183600,494424845,3440,3440,3440,3440,0
20231121,183500,494424845,3440,3440,3440,3440,0
20231121,183400,494424845,3440,3440,3440,3440,0
20231121,183300,494424845,3440,3440,3440,3440,0
20231121,183200,494424845,3440,3440,3440,3440,0
20231121,183100,494424845,3440,3440,3440,3440,0
20231121,183000,494424845,3440,3440,3440,3440,0
20231121,182900,494424845,3440,3440,3440,3440,0
20231121,182800,494424845,3440,3440,3440,3440,0
20231121,182700,494424845,3440,3440,3440,3440,0
20231121,182600,494424845,3440,3440,3440,3440,0
20231121,182500,494424845,3440,3440,3440,3440,0
20231121,182400,494424845,3440,3440,3440,3440,0
20231121,182300,494424845,3440,3440,3440,3440,0
20231121,182200,494424845,3440,3440,3440,3440,0
20231121,182100,494424845,3440,3440,3440,3440,0
20231121,182000,494424845,3440,3440,3440,3440,2136
20231121,181900,494424845,3440,3440,3440,3440,0
20231121,181800,494424845,3440,3440,3440,3440,0
20231121,181700,494424845,3440,3440,3440,3440,0
20231121,181600,494424845,3440,3440,3440,3440,0
20231121,181500,494424845,3440,3440,3440,3440,0
20231121,181400,494424845,3440,3440,3440,3440,0
20231121,181300,494424845,3440,3440,3440,3440,0
20231121,181200,494424845,3440,3440,3440,3440,0
20231121,181100,494424845,3440,3440,3440,3440,0
20231121,181000,494424845,3440,3440,3440,3440,0
20231121,180900,494424845,3440,3440,3440,3440,0
20231121,180800,494424845,3440,3440,3440,3440,0
20231121,180700,494424845,3440,3440,3440,3440,0
20231121,180600,494424845,3440,3440,3440,3440,0
20231121,180500,494424845,3440,3440,3440,3440,0
20231121,180400,494424845,3440,3440,3440,3440,0
20231121,180300,494424845,3440,3440,3440,3440,0
20231121,180200,494424845,3440,3440,3440,3440,0
20231121,180100,494424845,3440,3440,3440,3440,0
20231121,180000,494424845,3440,3440,3440,3440,0
20231121,175900,494424845,3440,3440,3440,3440,0
20231121,175800,494424845,3440,3440,3440,3440,0
20231121,175700,494424845,3440,3440,3440,3440,0
20231121,175600,494424845,3440,3440,3440,3440,0
20231121,175500,494424845,3440,3440,3440,3440,0
20231121,175400,494424845,3440,3440,3440,3440,0
20231121,175300,494424845,3440,3440,3440,3440,0
20231121,175200,494424845,3440,3440,3440,3440,0
20231121,175100,494424845,3440,3440,3440,3440,0
20231121,175000,494424845,3440,3440,3440,3440,2136
20231121,174900,494424845,3440,3440,3440,3440,0
20231121,174800,494424845,3440,3440,3440,3440,0
20231121,174700,494424845,3440,3440,3440,3440,0
20231121,174600,494424845,3440,3440,3440,3440,0
20231121,174500,494424845,3440,3440,3440,3440,0
20231121,174400,494424845,3440,3440,3440,3440,0
20231121,174300,494424845,3440,3440,3440,3440,0
20231121,174200,494424845,3440,3440,3440,3440,0
20231121,174100,494424845,3440,3440,3440,3440,0
20231121,174000,494424845,3440,3440,3440,3440,0
20231121,173900,494424845,3440,3440,3440,3440,0
20231121,173800,494424845,3440,3440,3440,3440,0
20231121,173700,494424845,3440,3440,3440,3440,0
20231121,173600,494424845,3440,3440,3440,3440,0
20231121,173500,494424845,3440,3440,3440,3440,0
20231121,173400,494424845,3440,3440,3440,3440,0
20231121,173300,494424845,3440,3440,3440,3440,0
20231121,173200,494424845,3440,3440,3440,3440,0
20231121,173100,494424845,3440,3440,3440,3440,0
20231121,173000,494424845,3440,3440,3440,3440,0
20231121,172900,494424845,3440,3440,3440,3440,0
20231121,172800,494424845,3440,3440,3440,3440,0
20231121,172700,494424845,3440,3440,3440,3440,0
20231121,172600,494424845,3440,3440,3440,3440,0
20231121,172500,494424845,3440,3440,3440,3440,0
20231121,172400,494424845,3440,3440,3440,3440,0
20231121,172300,494424845,3440,3440,3440,3440,0
20231121,172200,494424845,3440,3440,3440,3440,0
20231121,172100,494424845,3440,3440,3440,3440,0
20231121,172000,494424845,3440,3440,3440,3440,2136
20231121,171900,494424845,3440,3440,3440,3440,0
20231121,171800,494424845,3440,3440,3440,3440,0
20231121,171700,494424845,3440,3440,3440,3440,0
20231121,171600,494424845,3440,3440,3440,3440,0
20231121,171500,494424845,3440,3440,3440,3440,0
20231121,171400,494424845,3440,3440,3440,3440,0
20231121,171300,494424845,3440,3440,3440,3440,0
20231121,171200,494424845,3440,3440,3440,3440,0
20231121,171100,494424845,3440,3440,3440,3440,0
20231121,171000,494424845,3440,3440,3440,3440,0
20231121,170900,494424845,3440,3440,3440,3440,0
20231121,170800,494424845,3440,3440,3440,3440,0
20231121,170700,494424845,3440,3440,3440,3440,0
20231121,170600,494424845,3440,3440,3440,3440,0
20231121,170500,494424845,3440,3440,3440,3440,0
20231121,170400,494424845,3440,3440,3440,3440,0
20231121,170300,494424845,3440,3440,3440,3440,0
20231121,170200,494424845,3440,3440,3440,3440,0
20231121,170100,494424845,3440,3440,3440,3440,0
20231121,170000,494424845,3440,3440,3440,3440,0
20231121,165900,494424845,3440,3440,3440,3440,0
20231121,165800,494424845,3440,3440,3440,3440,0
20231121,165700,494424845,3440,3440,3440,3440,0
20231121,165600,494424845,3440,3440,3440,3440,0
20231121,165500,494424845,3440,3440,3440,3440,0
20231121,165400,494424845,3440,3440,3440,3440,0
20231121,165300,494424845,3440,3440,3440,3440,0
20231121,165200,494424845,3440,3440,3440,3440,0
20231121,165100,494424845,3440,3440,3440,3440,0
20231121,165000,494424845,3440,3440,3440,3440,2136
20231121,164900,494424845,3440,3440,3440,3440,0
20231121,164800,494424845,3440,3440,3440,3440,0
20231121,164700,494424845,3440,3440,3440,3440,0
20231121,164600,494424845,3440,3440,3440,3440,0
20231121,164500,494424845,3440,3440,3440,3440,0
20231121,164400,494424845,3440,3440,3440,3440,0
20231121,164300,494424845,3440,3440,3440,3440,0
20231121,164200,494424845,3440,3440,3440,3440,0
20231121,164100,494424845,3440,3440,3440,3440,0
20231121,164000,494424845,3440,3440,3440,3440,0
20231121,163900,494424845,3440,3440,3440,3440,0
20231121,163800,494424845,3440,3440,3440,3440,0
20231121,163700,494424845,3440,3440,3440,3440,0
20231121,163600,494424845,3440,3440,3440,3440,0
20231121,163500,494424845,3440,3440,3440,3440,0
20231121,163400,494424845,3440,3440,3440,3440,0
20231121,163300,494424845,3440,3440,3440,3440,0
20231121,163200,494424845,3440,3440,3440,3440,0
20231121,163100,494424845,3440,3440,3440,3440,0
20231121,163000,494424845,3440,3440,3440,3440,0
20231121,162900,494424845,3440,3440,3440,3440,0
20231121,162800,494424845,3440,3440,3440,3440,0
20231121,162700,494424845,3440,3440,3440,3440,0
20231121,162600,494424845,3440,3440,3440,3440,0
20231121,162500,494424845,3440,3440,3440,3440,0
20231121,162400,494424845,3440,3440,3440,3440,0
20231121,162300,494424845,3440,3440,3440,3440,0
20231121,162200,494424845,3440,3440,3440,3440,0
20231121,162100,494424845,3440,3440,3440,3440,0
20231121,162000,494424845,3440,3440,3440,3440,2136
20231121,161900,494424845,3440,3440,3440,3440,0
20231121,161800,494424845,3440,3440,3440,3440,0
20231121,161700,494424845,3440,3440,3440,3440,0
20231121,161600,494424845,3440,3440,3440,3440,0
20231121,161500,494424845,3440,3440,3440,3440,0
20231121,161400,494424845,3440,3440,3440,3440,0
20231121,161300,494424845,3440,3440,3440,3440,0
20231121,161200,494424845,3440,3440,3440,3440,0
20231121,161100,494424845,3440,3440,3440,3440,0
20231121,161000,494424845,3440,3440,3440,3440,0
20231121,160900,494424845,3440,3440,3440,3440,0
20231121,160800,494424845,3440,3440,3440,3440,0
20231121,160700,494424845,3440,3440,3440,3440,0
20231121,160600,494424845,3440,3440,3440,3440,0
20231121,160500,494424845,3440,3440,3440,3440,0
20231121,160400,494424845,3440,3440,3440,3440,0
20231121,160300,494424845,3440,3440,3440,3440,0
20231121,160200,494424845,3440,3440,3440,3440,0
20231121,160100,494424845,3440,3440,3440,3440,0
20231121,160000,494424845,3440,3440,3440,3440,0
20231121,155900,494424845,3440,3440,3440,3440,0
20231121,155800,494424845,3440,3440,3440,3440,0
20231121,155700,494424845,3440,3440,3440,3440,0
20231121,155600,494424845,3440,3440,3440,3440,0
20231121,155500,494424845,3440,3440,3440,3440,0
20231121,155400,494424845,3440,3440,3440,3440,0
20231121,155300,494424845,3440,3440,3440,3440,0
20231121,155200,494424845,3440,3440,3440,3440,0
20231121,155100,494424845,3440,3440,3440,3440,0
20231121,155000,494424845,3440,3440,3440,3440,2136
20231121,154900,494424845,3440,3440,3440,3440,0
20231121,154800,494424845,3440,3440,3440,3440,0
20231121,154700,494424845,3440,3440,3440,3440,0
20231121,154600,494424845,3440,3440,3440,3440,0
20231121,154500,494424845,3440,3440,3440,3440,0
20231121,154400,494424845,3440,3440,3440,3440,0
20231121,154300,494424845,3440,3440,3440,3440,0
20231121,154200,494424845,3440,3440,3440,3440,0
20231121,154100,494424845,3440,3440,3440,3440,0
20231121,154000,494424845,3440,3440,3440,3440,0
20231121,153900,494424845,3440,3440,3440,3440,0
20231121,153800,494424845,3440,3440,3440,3440,0
20231121,153700,494424845,3440,3440,3440,3440,0
20231121,153600,494424845,3440,3440,3440,3440,0
20231121,153500,494424845,3440,3440,3440,3440,0
20231121,153400,494424845,3440,3440,3440,3440,0
20231121,153300,494424845,3440,3440,3440,3440,0
20231121,153200,494424845,3440,3440,3440,3440,0
20231121,153100,494424845,3440,3440,3440,3440,0
20231121,153000,494424845,3440,3440,3440,3440,2136
20231121,152900,487077005,3440,3440,3440,3440,0
20231121,152800,487077005,3440,3440,3440,3440,0
20231121,152700,487077005,3440,3440,3440,3440,0
20231121,152600,487077005,3440,3440,3440,3440,0
20231121,152500,487077005,3440,3440,3440,3440,0
20231121,152400,487077005,3440,3440,3440,3440,0
20231121,152300,487077005,3440,3440,3440,3440,0
20231121,152200,487077005,3440,3440,3440,3440,0
20231121,152100,487077005,3440,3440,3440,3440,0
20231121,152000,487077005,3440,3440,3440,3440,0
20231121,151900,487077005,3440,3440,3450,3440,1035
20231121,151800,483516585,3440,3440,3440,3440,200
20231121,151700,482828585,3450,3450,3450,3450,500
20231121,151600,481103585,3450,3450,3450,3450,6
20231121,151500,481082885,3445,3450,3450,3440,36
20231121,151400,480959005,3450,3450,3450,3450,0
20231121,151300,480959005,3450,3445,3450,3445,200
20231121,151200,480269030,3440,3440,3440,3440,28
20231121,151100,480172710,3445,3450,3450,3445,15
20231121,151000,480121030,3445,3440,3445,3440,400
20231121,150900,478743150,3440,3440,3440,3440,0
20231121,150800,478743150,3440,3440,3440,3440,700
20231121,150700,476335150,3440,3440,3440,3440,133
20231121,150600,475877630,3440,3440,3440,3440,30
20231121,150500,475774430,3440,3440,3440,3440,1000
20231121,150400,472334430,3440,3440,3440,3440,0
20231121,150300,472334430,3440,3440,3440,3440,700
20231121,150200,469926430,3445,3445,3445,3445,0
20231121,150100,469926430,3445,3445,3445,3445,255
20231121,150000,469047955,3440,3440,3440,3440,0
20231121,145900,469047955,3440,3445,3445,3440,32
20231121,145800,468937870,3440,3440,3440,3440,478
20231121,145700,467293550,3440,3440,3440,3440,30
20231121,145600,467190350,3440,3440,3440,3440,0
20231121,145500,467190350,3440,3440,3440,3440,2
20231121,145400,467183470,3440,3440,3440,3440,658
20231121,145300,464919950,3445,3445,3445,3445,11
20231121,145200,464882055,3445,3445,3445,3445,0
20231121,145100,464882055,3445,3445,3445,3445,0
20231121,145000,464882055,3445,3445,3445,3445,400
20231121,144900,463504055,3445,3440,3445,3440,398
20231121,144800,462134845,3440,3445,3445,3440,64
20231121,144700,461914615,3445,3445,3445,3445,4
20231121,144600,461900835,3440,3440,3440,3440,0
20231121,144500,461900835,3440,3445,3445,3440,474
20231121,144400,460268015,3440,3440,3440,3440,0
20231121,144300,460268015,3440,3440,3440,3440,0
20231121,144200,460268015,3440,3440,3440,3440,36
20231121,144100,460144175,3440,3440,3440,3440,0
20231121,144000,460144175,3440,3440,3440,3440,11
20231121,143900,460106335,3440,3445,3445,3440,55
20231121,143800,459917070,3450,3450,3450,3450,0
20231121,143700,459917070,3450,3450,3450,3450,1
20231121,143600,459913620,3445,3445,3445,3445,0
20231121,143500,459913620,3445,3445,3445,3445,697
20231121,143400,457512455,3450,3450,3450,3450,0
20231121,143300,457512455,3450,3450,3450,3450,0
20231121,143200,457512455,3450,3450,3450,3450,0
20231121,143100,457512455,3450,3450,3450,3450,502
20231121,143000,455780555,3450,3450,3450,3450,0
20231121,142900,455780555,3450,3450,3450,3450,0
20231121,142800,455780555,3450,3450,3450,3450,0
20231121,142700,455780555,3450,3450,3450,3450,0
20231121,142600,455780555,3450,3445,3450,3445,107
20231121,142500,455411905,3445,3445,3445,3445,0
20231121,142400,455411905,3445,3445,3445,3445,0
20231121,142300,455411905,3445,3445,3445,3445,1
20231121,142200,455408460,3445,3445,3445,3445,0
20231121,142100,455408460,3445,3445,3445,3445,0
20231121,142000,455408460,3445,3445,3445,3445,18
20231121,141900,455346450,3445,3445,3445,3445,0
20231121,141800,455346450,3445,3445,3445,3445,0
20231121,141700,455346450,3445,3445,3445,3445,1
20231121,141600,455343005,3450,3450,3450,3450,0
20231121,141500,455343005,3450,3450,3450,3450,1
20231121,141400,455339555,3445,3445,3445,3445,0
20231121,141300,455339555,3445,3445,3445,3445,7
20231121,141200,455315440,3450,3450,3450,3450,4
20231121,141100,455301640,3450,3450,3450,3450,0
20231121,141000,455301640,3450,3450,3450,3450,1
20231121,140900,455298190,3435,3435,3435,3435,14
20231121,140800,455250100,3435,3445,3445,3435,254
20231121,140700,454376905,3450,3450,3450,3450,0
20231121,140600,454376905,3450,3450,3450,3450,0
20231121,140500,454376905,3450,3450,3450,3450,0
20231121,140400,454376905,3450,3450,3450,3450,0
20231121,140300,454376905,3450,3450,3450,3450,0
20231121,140200,454376905,3450,3450,3450,3450,0
20231121,140100,454376905,3450,3450,3450,3450,0
20231121,140000,454376905,3450,3435,3450,3435,311
20231121,135900,453308455,3435,3435,3450,3435,302
20231121,135800,452271070,3435,3440,3440,3435,11
20231121,135700,452233235,3435,3435,3435,3435,30
20231121,135600,452130185,3450,3450,3450,3450,1
20231121,135500,452126735,3430,3430,3430,3430,0
20231121,135400,452126735,3430,3430,3430,3430,0
20231121,135300,452126735,3430,3430,3430,3430,0
20231121,135200,452126735,3430,3445,3445,3430,1000
20231121,135100,448692865,3450,3450,3450,3450,3
20231121,135000,448682515,3450,3450,3450,3450,0
20231121,134900,448682515,3450,3450,3450,3450,12
20231121,134800,448641115,3450,3450,3450,3450,0
20231121,134700,448641115,3450,3450,3450,3450,55
20231121,134600,448451365,3450,3450,3450,3450,301
20231121,134500,447412915,3455,3455,3455,3455,0
20231121,134400,447412915,3455,3455,3455,3455,5
20231121,134300,447395640,3460,3460,3460,3460,20
20231121,134200,447326440,3460,3460,3460,3460,15
20231121,134100,447274540,3460,3460,3460,3460,100
20231121,134000,446928540,3450,3450,3450,3450,1
20231121,133900,446925090,3460,3460,3460,3460,0
20231121,133800,446925090,3460,3460,3460,3460,0
20231121,133700,446925090,3460,3460,3460,3460,0
20231121,133600,446925090,3460,3460,3460,3460,1
20231121,133500,446921630,3460,3460,3460,3460,0
20231121,133400,446921630,3460,3460,3460,3460,103
20231121,133300,446565250,3460,3460,3460,3460,0
20231121,133200,446565250,3460,3460,3460,3460,50
20231121,133100,446392250,3470,3470,3470,3470,0
20231121,133000,446392250,3470,3465,3470,3465,342
20231121,132900,445207200,3465,3460,3465,3460,233
20231121,132800,444401015,3450,3450,3450,3450,0
20231121,132700,444401015,3450,3460,3460,3450,135
20231121,132600,443934985,3460,3460,3460,3460,0
20231121,132500,443934985,3460,3460,3460,3460,877
20231121,132400,440900565,3460,3460,3460,3460,14
20231121,132300,440852125,3465,3465,3465,3465,0
20231121,132200,440852125,3465,3465,3465,3465,0
20231121,132100,440852125,3465,3460,3465,3460,135
20231121,132000,440385020,3460,3455,3460,3455,95
20231121,131900,440056345,3450,3450,3450,3450,6
20231121,131800,440035645,3460,3460,3460,3460,0
20231121,131700,440035645,3460,3455,3460,3455,301
20231121,131600,438994985,3455,3455,3455,3455,882
20231121,131500,435947675,3450,3450,3450,3450,35
20231121,131400,435826925,3450,3450,3450,3450,1101
20231121,131300,432028475,3445,3450,3450,3445,210
20231121,131200,431304540,3455,3455,3455,3455,0
20231121,131100,431304540,3455,3450,3455,3450,3
20231121,131000,431294180,3455,3455,3455,3455,0
20231121,130900,431294180,3455,3455,3455,3455,0
20231121,130800,431294180,3455,3455,3455,3455,0
20231121,130700,431294180,3455,3455,3455,3455,0
20231121,130600,431294180,3455,3445,3455,3445,500
20231121,130500,429569595,3445,3445,3445,3445,10
20231121,130400,429535145,3445,3440,3445,3440,100
20231121,130300,429191040,3435,3435,3435,3435,20
20231121,130200,429122340,3440,3440,3440,3440,16
20231121,130100,429067300,3440,3440,3440,3440,5
20231121,130000,429050100,3440,3445,3445,3440,11
20231121,125900,429012255,3445,3445,3445,3445,155
20231121,125800,428478280,3445,3445,3445,3445,0
20231121,125700,428478280,3445,3425,3445,3410,1001
20231121,125600,425055770,3450,3450,3450,3450,0
20231121,125500,425055770,3450,3425,3450,3425,2
20231121,125400,425048895,3450,3450,3450,3450,10
20231121,125300,425014395,3450,3450,3450,3450,0
20231121,125200,425014395,3450,3450,3450,3450,0
20231121,125100,425014395,3450,3420,3450,3415,312
20231121,125000,423945525,3445,3440,3445,3400,3001
20231121,124900,413715370,3450,3450,3450,3450,0
20231121,124800,413715370,3450,3450,3450,3450,0
20231121,124700,413715370,3450,3450,3450,3450,0
20231121,124600,413715370,3450,3450,3450,3450,1
20231121,124500,413711920,3450,3450,3450,3445,4
20231121,124400,413698130,3450,3450,3450,3450,5
20231121,124300,413680880,3450,3445,3450,3445,125
20231121,124200,413249755,3450,3450,3450,3450,0
20231121,124100,413249755,3450,3455,3455,3450,2
20231121,124000,413242850,3455,3455,3455,3455,0
20231121,123900,413242850,3455,3460,3460,3455,12
20231121,123800,413201340,3455,3455,3455,3455,0
20231121,123700,413201340,3455,3460,3460,3455,44
20231121,123600,413049315,3465,3465,3465,3465,0
20231121,123500,413049315,3465,3465,3465,3465,1
20231121,123400,413045850,3470,3445,3470,3445,33
20231121,123300,412932140,3445,3445,3445,3445,99
20231121,123200,412591085,3470,3460,3470,3445,6002
20231121,123100,391824170,3475,3475,3475,3475,0
20231121,123000,391824170,3475,3465,3475,3465,1001
20231121,122900,388350730,3415,3465,3465,3415,6004
20231121,122800,367770100,3465,3465,3465,3465,0
20231121,122700,367770100,3465,3465,3465,3465,1
20231121,122600,367766635,3455,3465,3465,3455,11
20231121,122500,367728530,3470,3470,3470,3470,0
20231121,122400,367728530,3470,3470,3470,3470,0
20231121,122300,367728530,3470,3470,3470,3470,0
20231121,122200,367728530,3470,3460,3470,3460,3
20231121,122100,367718140,3470,3450,3470,3445,501
20231121,122000,365992165,3470,3470,3470,3470,178
20231121,121900,365374505,3470,3470,3470,3470,1
20231121,121800,365371035,3450,3450,3450,3450,10
20231121,121700,365336535,3450,3450,3450,3450,0
20231121,121600,365336535,3450,3450,3450,3450,0
20231121,121500,365336535,3450,3450,3450,3450,468
20231121,121400,363721935,3470,3470,3470,3470,0
20231121,121300,363721935,3470,3470,3470,3470,0
20231121,121200,363721935,3470,3470,3470,3470,1
20231121,121100,363718465,3450,3450,3450,3450,700
20231121,121000,361303465,3470,3470,3470,3470,0
20231121,120900,361303465,3470,3450,3470,3450,13
20231121,120800,361258595,3470,3470,3470,3470,0
20231121,120700,361258595,3470,3470,3470,3470,0
20231121,120600,361258595,3470,3470,3470,3470,0
20231121,120500,361258595,3470,3470,3470,3470,0
20231121,120400,361258595,3470,3470,3470,3470,0
20231121,120300,361258595,3470,3470,3470,3470,4
20231121,120200,361244715,3470,3470,3470,3470,1
20231121,120100,361241245,3470,3470,3470,3470,0
20231121,120000,361241245,3470,3465,3470,3450,1000
20231121,115900,357779455,3470,3465,3470,3465,2033
20231121,115800,350726145,3470,3470,3470,3470,1
20231121,115700,350722675,3475,3470,3475,3470,200
20231121,115600,350027695,3465,3465,3465,3465,80
20231121,115500,349750495,3470,3470,3470,3470,0
20231121,115400,349750495,3470,3470,3470,3470,0
20231121,115300,349750495,3470,3470,3470,3470,2269
20231121,115200,341877065,3470,3470,3470,3470,7
20231121,115100,341852775,3470,3470,3470,3470,0
20231121,115000,341852775,3470,3470,3470,3470,4
20231121,114900,341838895,3470,3470,3470,3470,988
20231121,114800,338410535,3470,3470,3470,3465,45
20231121,114700,338254435,3475,3470,3475,3470,55
20231121,114600,338063360,3470,3470,3470,3470,1
20231121,114500,338059890,3470,3470,3470,3470,50
20231121,114400,337886390,3465,3465,3465,3465,21
20231121,114300,337813625,3465,3465,3465,3465,0
20231121,114200,337813625,3465,3465,3465,3465,0
20231121,114100,337813625,3465,3465,3465,3465,33
20231121,114000,337699280,3465,3470,3470,3465,137
20231121,113900,337224075,3470,3470,3470,3470,210
20231121,113800,336495375,3470,3470,3470,3470,4
20231121,113700,336481495,3470,3470,3470,3470,5
20231121,113600,336464145,3470,3470,3470,3470,0
20231121,113500,336464145,3470,3470,3470,3470,300
20231121,113400,335423145,3470,3470,3470,3470,301
20231121,113300,334378675,3470,3470,3470,3470,1920
20231121,113200,327716275,3470,3470,3470,3470,15
20231121,113100,327664225,3470,3470,3470,3470,2225
20231121,113000,319943475,3470,3470,3470,3470,0
20231121,112900,319943475,3470,3470,3470,3470,0
20231121,112800,319943475,3470,3470,3470,3470,0
20231121,112700,319943475,3470,3470,3470,3470,0
20231121,112600,319943475,3470,3470,3470,3470,0
20231121,112500,319943475,3470,3470,3470,3470,1
20231121,112400,319940005,3470,3470,3470,3470,0
20231121,112300,319940005,3470,3470,3470,3470,0
20231121,112200,319940005,3470,3470,3470,3470,0
20231121,112100,319940005,3470,3470,3470,3470,0
20231121,112000,319940005,3470,3470,3470,3470,200
20231121,111900,319246005,3470,3470,3470,3470,0
20231121,111800,319246005,3470,3470,3470,3470,0
20231121,111700,319246005,3470,3470,3470,3470,52
20231121,111600,319065565,3470,3470,3470,3470,1
20231121,111500,319062095,3470,3470,3470,3470,1
20231121,111400,319058625,3465,3465,3470,3440,4314
20231121,111300,304200415,3465,3465,3465,3465,10
20231121,111200,304165765,3465,3470,3470,3465,1989
20231121,111100,297264035,3470,3470,3470,3470,12
20231121,111000,297222395,3470,3470,3470,3470,0
20231121,110900,297222395,3470,3470,3470,3470,30
20231121,110800,297118295,3470,3470,3470,3470,542
20231121,110700,295237555,3475,3475,3475,3475,771
20231121,110600,292558330,3475,3475,3475,3475,0
20231121,110500,292558330,3475,3475,3475,3475,20
20231121,110400,292488830,3480,3480,3480,3480,92
20231121,110300,292168670,3480,3480,3480,3480,31
20231121,110200,292060790,3480,3480,3480,3480,26
20231121,110100,291970310,3485,3480,3485,3480,6
20231121,110000,291949425,3485,3480,3485,3480,1187
20231121,105900,287818660,3480,3480,3480,3480,0
20231121,105800,287818660,3480,3480,3480,3480,1
20231121,105700,287815180,3480,3480,3480,3480,5
20231121,105600,287797780,3480,3475,3480,3470,4139
20231121,105500,273434000,3480,3470,3480,3470,4
20231121,105400,273420095,3480,3480,3480,3480,9
20231121,105300,273388775,3470,3470,3470,3470,5
20231121,105200,273371425,3480,3475,3480,3475,38
20231121,105100,273239370,3480,3475,3480,3475,11
20231121,105000,273201140,3480,3480,3480,3480,0
20231121,104900,273201140,3480,3470,3480,3470,250
20231121,104800,272333630,3480,3470,3480,3470,2805
20231121,104700,262587780,3470,3470,3470,3470,1704
20231121,104600,256674900,3470,3470,3470,3470,800
20231121,104500,253898900,3470,3465,3470,3465,403
20231121,104400,252502500,3470,3470,3470,3470,131
20231121,104300,252047930,3470,3470,3470,3470,3
20231121,104200,252037520,3470,3470,3470,3470,0
20231121,104100,252037520,3470,3470,3470,3470,0
20231121,104000,252037520,3470,3470,3470,3470,2
20231121,103900,252030580,3470,3470,3470,3470,100
20231121,103800,251683580,3470,3465,3470,3465,130
20231121,103700,251233125,3465,3465,3465,3465,2
20231121,103600,251226195,3460,3460,3460,3460,51
20231121,103500,251049735,3465,3465,3465,3465,0
20231121,103400,251049735,3465,3465,3465,3465,0
20231121,103300,251049735,3465,3465,3465,3465,1
20231121,103200,251046270,3465,3465,3465,3465,2
20231121,103100,251039340,3465,3460,3465,3460,7
20231121,103000,251015110,3460,3455,3460,3455,100
20231121,102900,250669575,3470,3470,3470,3470,3
20231121,102800,250659165,3470,3470,3470,3470,0
20231121,102700,250659165,3470,3470,3470,3470,0
20231121,102600,250659165,3470,3470,3470,3470,2002
20231121,102500,243712225,3475,3475,3475,3475,0
20231121,102400,243712225,3475,3475,3475,3475,0
20231121,102300,243712225,3475,3475,3475,3475,143
20231121,102200,243215300,3475,3475,3475,3475,9
20231121,102100,243184025,3475,3475,3475,3475,0
20231121,102000,243184025,3475,3475,3475,3475,0
20231121,101900,243184025,3475,3475,3475,3475,14
20231121,101800,243135375,3475,3475,3475,3475,0
20231121,101700,243135375,3475,3475,3475,3475,0
20231121,101600,243135375,3475,3450,3475,3450,23
20231121,101500,243056000,3450,3450,3450,3450,0
20231121,101400,243056000,3450,3460,3460,3440,3855
20231121,101300,229755485,3480,3480,3480,3480,1160
20231121,101200,225718685,3480,3480,3480,3475,1844
20231121,101100,219301700,3480,3480,3480,3480,0
20231121,101000,219301700,3480,3480,3480,3480,0
20231121,100900,219301700,3480,3480,3480,3480,11
20231121,100800,219263420,3480,3480,3480,3480,50
20231121,100700,219089420,3480,3480,3480,3480,29
20231121,100600,218988500,3480,3475,3480,3475,146
20231121,100500,218481140,3460,3475,3475,3460,1859
20231121,100400,212026815,3475,3475,3475,3475,290
20231121,100300,211019065,3460,3460,3460,3460,0
20231121,100200,211019065,3460,3460,3460,3460,0
20231121,100100,211019065,3460,3460,3460,3460,40
20231121,100000,210880665,3460,3460,3460,3460,6
20231121,095900,210859905,3460,3460,3460,3460,4
20231121,095800,210846065,3475,3475,3475,3475,1
20231121,095700,210842590,3460,3460,3460,3460,18
20231121,095600,210780310,3460,3465,3465,3460,32
20231121,095500,210669440,3475,3475,3475,3475,0
20231121,095400,210669440,3475,3475,3475,3475,96
20231121,095300,210335840,3475,3465,3475,3465,131
20231121,095200,209881915,3480,3485,3485,3480,82
20231121,095100,209596550,3485,3480,3485,3480,1665
20231121,095000,203801575,3480,3480,3480,3480,15
20231121,094900,203749375,3480,3480,3480,3480,4
20231121,094800,203735455,3480,3480,3480,3480,6
20231121,094700,203714575,3460,3480,3480,3460,16
20231121,094600,203658995,3460,3460,3480,3460,34
20231121,094500,203541065,3480,3480,3480,3480,0
20231121,094400,203541065,3480,3475,3480,3460,573
20231121,094300,201558430,3465,3480,3480,3465,547
20231121,094200,199656400,3485,3485,3490,3485,1407
20231121,094100,194752975,3485,3455,3485,3455,8001
20231121,094000,167028860,3465,3465,3465,3465,1
20231121,093900,167025395,3455,3455,3455,3455,192
20231121,093800,166362035,3455,3475,3475,3455,4514
20231121,093700,150709575,3475,3475,3475,3475,1292
20231121,093600,146219875,3470,3475,3500,3470,2108
20231121,093500,138874555,3475,3475,3475,3475,0
20231121,093400,138874555,3475,3480,3480,3475,422
20231121,093300,137407950,3480,3470,3480,3470,1523
20231121,093200,132113030,3475,3475,3475,3475,630
20231121,093100,129923780,3475,3465,3475,3465,101
20231121,093000,129573655,3475,3475,3475,3475,300
20231121,092900,128531155,3465,3470,3470,3465,2131
20231121,092800,121136690,3480,3480,3480,3480,13
20231121,092700,121091450,3480,3485,3485,3470,2913
20231121,092600,110961650,3485,3480,3490,3465,518
20231121,092500,109157355,3460,3480,3480,3460,865
20231121,092400,106157155,3480,3470,3480,3465,4866
20231121,092300,89239325,3465,3460,3465,3460,899
20231121,092200,86127940,3460,3445,3465,3445,4061
20231121,092100,72113380,3450,3445,3450,3440,282
20231121,092000,71141780,3440,3440,3440,3440,187
20231121,091900,70498500,3435,3440,3440,3435,102
20231121,091800,70148120,3440,3435,3440,3435,144
20231121,091700,69653470,3440,3440,3440,3440,2
20231121,091600,69646590,3435,3440,3440,3435,2
20231121,091500,69639715,3435,3430,3435,3430,211
20231121,091400,68915980,3430,3415,3430,3415,812
20231121,091300,66136285,3410,3410,3410,3405,770
20231121,091200,63510600,3410,3420,3420,3405,7499
20231121,091100,37922235,3420,3420,3420,3420,439
20231121,091000,36420855,3425,3430,3430,3425,530
20231121,090900,34605600,3430,3425,3430,3425,102
20231121,090800,34256245,3425,3440,3440,3425,1147
20231121,090700,30320900,3435,3430,3435,3430,239
20231121,090600,29501105,3430,3430,3430,3430,10
20231121,090500,29466805,3430,3440,3440,3430,111
20231121,090400,29086035,3430,3430,3430,3430,110
20231121,090300,28708735,3430,3435,3435,3430,1025
20231121,090200,25192785,3450,3425,3460,3420,805
20231121,090100,22428610,3425,3450,3460,3425,4335
20231121,090000,7497970,3450,3455,3460,3450,1979