KissMeData/187660/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,202800,1023276020,2195,2195,2195,2195,7507
20231124,202700,1023276020,2195,2195,2195,2195,0
20231124,202600,1023276020,2195,2195,2195,2195,0
20231124,202500,1023276020,2195,2195,2195,2195,0
20231124,202400,1023276020,2195,2195,2195,2195,0
20231124,202300,1023276020,2195,2195,2195,2195,0
20231124,202200,1023276020,2195,2195,2195,2195,0
20231124,202100,1023276020,2195,2195,2195,2195,0
20231124,202000,1023276020,2195,2195,2195,2195,0
20231124,201900,1023276020,2195,2195,2195,2195,0
20231124,201800,1023276020,2195,2195,2195,2195,0
20231124,201700,1023276020,2195,2195,2195,2195,0
20231124,201600,1023276020,2195,2195,2195,2195,0
20231124,201500,1023276020,2195,2195,2195,2195,0
20231124,201400,1023276020,2195,2195,2195,2195,0
20231124,201300,1023276020,2195,2195,2195,2195,0
20231124,201200,1023276020,2195,2195,2195,2195,0
20231124,201100,1023276020,2195,2195,2195,2195,0
20231124,201000,1023276020,2195,2195,2195,2195,0
20231124,200900,1023276020,2195,2195,2195,2195,0
20231124,200800,1023276020,2195,2195,2195,2195,0
20231124,200700,1023276020,2195,2195,2195,2195,0
20231124,200600,1023276020,2195,2195,2195,2195,0
20231124,200500,1023276020,2195,2195,2195,2195,0
20231124,200400,1023276020,2195,2195,2195,2195,0
20231124,200300,1023276020,2195,2195,2195,2195,0
20231124,200200,1023276020,2195,2195,2195,2195,0
20231124,200100,1023276020,2195,2195,2195,2195,0
20231124,200000,1023276020,2195,2195,2195,2195,0
20231124,195900,1023276020,2195,2195,2195,2195,0
20231124,195800,1023276020,2195,2195,2195,2195,7507
20231124,195700,1023276020,2195,2195,2195,2195,0
20231124,195600,1023276020,2195,2195,2195,2195,0
20231124,195500,1023276020,2195,2195,2195,2195,0
20231124,195400,1023276020,2195,2195,2195,2195,0
20231124,195300,1023276020,2195,2195,2195,2195,0
20231124,195200,1023276020,2195,2195,2195,2195,0
20231124,195100,1023276020,2195,2195,2195,2195,0
20231124,195000,1023276020,2195,2195,2195,2195,0
20231124,194900,1023276020,2195,2195,2195,2195,0
20231124,194800,1023276020,2195,2195,2195,2195,0
20231124,194700,1023276020,2195,2195,2195,2195,0
20231124,194600,1023276020,2195,2195,2195,2195,0
20231124,194500,1023276020,2195,2195,2195,2195,0
20231124,194400,1023276020,2195,2195,2195,2195,0
20231124,194300,1023276020,2195,2195,2195,2195,0
20231124,194200,1023276020,2195,2195,2195,2195,0
20231124,194100,1023276020,2195,2195,2195,2195,0
20231124,194000,1023276020,2195,2195,2195,2195,0
20231124,193900,1023276020,2195,2195,2195,2195,0
20231124,193800,1023276020,2195,2195,2195,2195,0
20231124,193700,1023276020,2195,2195,2195,2195,0
20231124,193600,1023276020,2195,2195,2195,2195,0
20231124,193500,1023276020,2195,2195,2195,2195,0
20231124,193400,1023276020,2195,2195,2195,2195,0
20231124,193300,1023276020,2195,2195,2195,2195,0
20231124,193200,1023276020,2195,2195,2195,2195,0
20231124,193100,1023276020,2195,2195,2195,2195,0
20231124,193000,1023276020,2195,2195,2195,2195,0
20231124,192900,1023276020,2195,2195,2195,2195,0
20231124,192800,1023276020,2195,2195,2195,2195,7507
20231124,192700,1023276020,2195,2195,2195,2195,0
20231124,192600,1023276020,2195,2195,2195,2195,0
20231124,192500,1023276020,2195,2195,2195,2195,0
20231124,192400,1023276020,2195,2195,2195,2195,0
20231124,192300,1023276020,2195,2195,2195,2195,0
20231124,192200,1023276020,2195,2195,2195,2195,0
20231124,192100,1023276020,2195,2195,2195,2195,0
20231124,192000,1023276020,2195,2195,2195,2195,0
20231124,191900,1023276020,2195,2195,2195,2195,0
20231124,191800,1023276020,2195,2195,2195,2195,0
20231124,191700,1023276020,2195,2195,2195,2195,0
20231124,191600,1023276020,2195,2195,2195,2195,0
20231124,191500,1023276020,2195,2195,2195,2195,0
20231124,191400,1023276020,2195,2195,2195,2195,0
20231124,191300,1023276020,2195,2195,2195,2195,0
20231124,191200,1023276020,2195,2195,2195,2195,0
20231124,191100,1023276020,2195,2195,2195,2195,0
20231124,191000,1023276020,2195,2195,2195,2195,0
20231124,190900,1023276020,2195,2195,2195,2195,0
20231124,190800,1023276020,2195,2195,2195,2195,0
20231124,190700,1023276020,2195,2195,2195,2195,0
20231124,190600,1023276020,2195,2195,2195,2195,0
20231124,190500,1023276020,2195,2195,2195,2195,0
20231124,190400,1023276020,2195,2195,2195,2195,0
20231124,190300,1023276020,2195,2195,2195,2195,0
20231124,190200,1023276020,2195,2195,2195,2195,0
20231124,190100,1023276020,2195,2195,2195,2195,0
20231124,190000,1023276020,2195,2195,2195,2195,0
20231124,185900,1023276020,2195,2195,2195,2195,0
20231124,185800,1023276020,2195,2195,2195,2195,7507
20231124,185700,1023276020,2195,2195,2195,2195,0
20231124,185600,1023276020,2195,2195,2195,2195,0
20231124,185500,1023276020,2195,2195,2195,2195,0
20231124,185400,1023276020,2195,2195,2195,2195,0
20231124,185300,1023276020,2195,2195,2195,2195,0
20231124,185200,1023276020,2195,2195,2195,2195,0
20231124,185100,1023276020,2195,2195,2195,2195,0
20231124,185000,1023276020,2195,2195,2195,2195,0
20231124,184900,1023276020,2195,2195,2195,2195,0
20231124,184800,1023276020,2195,2195,2195,2195,0
20231124,184700,1023276020,2195,2195,2195,2195,0
20231124,184600,1023276020,2195,2195,2195,2195,0
20231124,184500,1023276020,2195,2195,2195,2195,0
20231124,184400,1023276020,2195,2195,2195,2195,0
20231124,184300,1023276020,2195,2195,2195,2195,0
20231124,184200,1023276020,2195,2195,2195,2195,0
20231124,184100,1023276020,2195,2195,2195,2195,0
20231124,184000,1023276020,2195,2195,2195,2195,0
20231124,183900,1023276020,2195,2195,2195,2195,0
20231124,183800,1023276020,2195,2195,2195,2195,0
20231124,183700,1023276020,2195,2195,2195,2195,0
20231124,183600,1023276020,2195,2195,2195,2195,0
20231124,183500,1023276020,2195,2195,2195,2195,0
20231124,183400,1023276020,2195,2195,2195,2195,0
20231124,183300,1023276020,2195,2195,2195,2195,0
20231124,183200,1023276020,2195,2195,2195,2195,0
20231124,183100,1023276020,2195,2195,2195,2195,0
20231124,183000,1023276020,2195,2195,2195,2195,0
20231124,182900,1023276020,2195,2195,2195,2195,0
20231124,182800,1023276020,2195,2195,2195,2195,7507
20231124,182700,1023276020,2195,2195,2195,2195,0
20231124,182600,1023276020,2195,2195,2195,2195,0
20231124,182500,1023276020,2195,2195,2195,2195,0
20231124,182400,1023276020,2195,2195,2195,2195,0
20231124,182300,1023276020,2195,2195,2195,2195,0
20231124,182200,1023276020,2195,2195,2195,2195,0
20231124,182100,1023276020,2195,2195,2195,2195,0
20231124,182000,1023276020,2195,2195,2195,2195,0
20231124,181900,1023276020,2195,2195,2195,2195,0
20231124,181800,1023276020,2195,2195,2195,2195,0
20231124,181700,1023276020,2195,2195,2195,2195,0
20231124,181600,1023276020,2195,2195,2195,2195,0
20231124,181500,1023276020,2195,2195,2195,2195,0
20231124,181400,1023276020,2195,2195,2195,2195,0
20231124,181300,1023276020,2195,2195,2195,2195,0
20231124,181200,1023276020,2195,2195,2195,2195,0
20231124,181100,1023276020,2195,2195,2195,2195,0
20231124,181000,1023276020,2195,2195,2195,2195,0
20231124,180900,1023276020,2195,2195,2195,2195,0
20231124,180800,1023276020,2195,2195,2195,2195,0
20231124,180700,1023276020,2195,2195,2195,2195,0
20231124,180600,1023276020,2195,2195,2195,2195,0
20231124,180500,1023276020,2195,2195,2195,2195,0
20231124,180400,1023276020,2195,2195,2195,2195,0
20231124,180300,1023276020,2195,2195,2195,2195,0
20231124,180200,1023276020,2195,2195,2195,2195,0
20231124,180100,1023276020,2195,2195,2195,2195,0
20231124,180000,1023276020,2195,2195,2195,2195,0
20231124,175900,1023276020,2195,2195,2195,2195,0
20231124,175800,1023276020,2195,2195,2195,2195,7507
20231124,175700,1023276020,2195,2195,2195,2195,0
20231124,175600,1023276020,2195,2195,2195,2195,0
20231124,175500,1023276020,2195,2195,2195,2195,0
20231124,175400,1023276020,2195,2195,2195,2195,0
20231124,175300,1023276020,2195,2195,2195,2195,0
20231124,175200,1023276020,2195,2195,2195,2195,0
20231124,175100,1023276020,2195,2195,2195,2195,0
20231124,175000,1023276020,2195,2195,2195,2195,0
20231124,174900,1023276020,2195,2195,2195,2195,0
20231124,174800,1023276020,2195,2195,2195,2195,0
20231124,174700,1023276020,2195,2195,2195,2195,0
20231124,174600,1023276020,2195,2195,2195,2195,0
20231124,174500,1023276020,2195,2195,2195,2195,0
20231124,174400,1023276020,2195,2195,2195,2195,0
20231124,174300,1023276020,2195,2195,2195,2195,0
20231124,174200,1023276020,2195,2195,2195,2195,0
20231124,174100,1023276020,2195,2195,2195,2195,0
20231124,174000,1023276020,2195,2195,2195,2195,0
20231124,173900,1023276020,2195,2195,2195,2195,0
20231124,173800,1023276020,2195,2195,2195,2195,0
20231124,173700,1023276020,2195,2195,2195,2195,0
20231124,173600,1023276020,2195,2195,2195,2195,0
20231124,173500,1023276020,2195,2195,2195,2195,0
20231124,173400,1023276020,2195,2195,2195,2195,0
20231124,173300,1023276020,2195,2195,2195,2195,0
20231124,173200,1023276020,2195,2195,2195,2195,0
20231124,173100,1023276020,2195,2195,2195,2195,0
20231124,173000,1023276020,2195,2195,2195,2195,0
20231124,172900,1023276020,2195,2195,2195,2195,0
20231124,172800,1023276020,2195,2195,2195,2195,7507
20231124,172700,1023276020,2195,2195,2195,2195,0
20231124,172600,1023276020,2195,2195,2195,2195,0
20231124,172500,1023276020,2195,2195,2195,2195,0
20231124,172400,1023276020,2195,2195,2195,2195,0
20231124,172300,1023276020,2195,2195,2195,2195,0
20231124,172200,1023276020,2195,2195,2195,2195,0
20231124,172100,1023276020,2195,2195,2195,2195,0
20231124,172000,1023276020,2195,2195,2195,2195,0
20231124,171900,1023276020,2195,2195,2195,2195,0
20231124,171800,1023276020,2195,2195,2195,2195,0
20231124,171700,1023276020,2195,2195,2195,2195,0
20231124,171600,1023276020,2195,2195,2195,2195,0
20231124,171500,1023276020,2195,2195,2195,2195,0
20231124,171400,1023276020,2195,2195,2195,2195,0
20231124,171300,1023276020,2195,2195,2195,2195,0
20231124,171200,1023276020,2195,2195,2195,2195,0
20231124,171100,1023276020,2195,2195,2195,2195,0
20231124,171000,1023276020,2195,2195,2195,2195,0
20231124,170900,1023276020,2195,2195,2195,2195,0
20231124,170800,1023276020,2195,2195,2195,2195,0
20231124,170700,1023276020,2195,2195,2195,2195,0
20231124,170600,1023276020,2195,2195,2195,2195,0
20231124,170500,1023276020,2195,2195,2195,2195,0
20231124,170400,1023276020,2195,2195,2195,2195,0
20231124,170300,1023276020,2195,2195,2195,2195,0
20231124,170200,1023276020,2195,2195,2195,2195,0
20231124,170100,1023276020,2195,2195,2195,2195,0
20231124,170000,1023276020,2195,2195,2195,2195,0
20231124,165900,1023276020,2195,2195,2195,2195,0
20231124,165800,1023276020,2195,2195,2195,2195,7507
20231124,165700,1023276020,2195,2195,2195,2195,0
20231124,165600,1023276020,2195,2195,2195,2195,0
20231124,165500,1023276020,2195,2195,2195,2195,0
20231124,165400,1023276020,2195,2195,2195,2195,0
20231124,165300,1023276020,2195,2195,2195,2195,0
20231124,165200,1023276020,2195,2195,2195,2195,0
20231124,165100,1023276020,2195,2195,2195,2195,0
20231124,165000,1023276020,2195,2195,2195,2195,0
20231124,164900,1023276020,2195,2195,2195,2195,0
20231124,164800,1023276020,2195,2195,2195,2195,0
20231124,164700,1023276020,2195,2195,2195,2195,0
20231124,164600,1023276020,2195,2195,2195,2195,0
20231124,164500,1023276020,2195,2195,2195,2195,0
20231124,164400,1023276020,2195,2195,2195,2195,0
20231124,164300,1023276020,2195,2195,2195,2195,0
20231124,164200,1023276020,2195,2195,2195,2195,0
20231124,164100,1023276020,2195,2195,2195,2195,0
20231124,164000,1023276020,2195,2195,2195,2195,0
20231124,163900,1023276020,2195,2195,2195,2195,0
20231124,163800,1023276020,2195,2195,2195,2195,0
20231124,163700,1023276020,2195,2195,2195,2195,0
20231124,163600,1023276020,2195,2195,2195,2195,0
20231124,163500,1023276020,2195,2195,2195,2195,0
20231124,163400,1023276020,2195,2195,2195,2195,0
20231124,163300,1023276020,2195,2195,2195,2195,0
20231124,163200,1023276020,2195,2195,2195,2195,0
20231124,163100,1023276020,2195,2195,2195,2195,0
20231124,163000,1023276020,2195,2195,2195,2195,0
20231124,162900,1023276020,2195,2195,2195,2195,0
20231124,162800,1023276020,2195,2195,2195,2195,7507
20231124,162700,1023276020,2195,2195,2195,2195,0
20231124,162600,1023276020,2195,2195,2195,2195,0
20231124,162500,1023276020,2195,2195,2195,2195,0
20231124,162400,1023276020,2195,2195,2195,2195,0
20231124,162300,1023276020,2195,2195,2195,2195,0
20231124,162200,1023276020,2195,2195,2195,2195,0
20231124,162100,1023276020,2195,2195,2195,2195,0
20231124,162000,1023276020,2195,2195,2195,2195,0
20231124,161900,1023276020,2195,2195,2195,2195,0
20231124,161800,1023276020,2195,2195,2195,2195,0
20231124,161700,1023276020,2195,2195,2195,2195,0
20231124,161600,1023276020,2195,2195,2195,2195,0
20231124,161500,1023276020,2195,2195,2195,2195,0
20231124,161400,1023276020,2195,2195,2195,2195,0
20231124,161300,1023276020,2195,2195,2195,2195,0
20231124,161200,1023276020,2195,2195,2195,2195,0
20231124,161100,1023276020,2195,2195,2195,2195,0
20231124,161000,1023276020,2195,2195,2195,2195,0
20231124,160900,1023276020,2195,2195,2195,2195,0
20231124,160800,1023276020,2195,2195,2195,2195,0
20231124,160700,1023276020,2195,2195,2195,2195,0
20231124,160600,1023276020,2195,2195,2195,2195,0
20231124,160500,1023276020,2195,2195,2195,2195,0
20231124,160400,1023276020,2195,2195,2195,2195,0
20231124,160300,1023276020,2195,2195,2195,2195,0
20231124,160200,1023276020,2195,2195,2195,2195,0
20231124,160100,1023276020,2195,2195,2195,2195,0
20231124,160000,1023276020,2195,2195,2195,2195,0
20231124,155900,1023276020,2195,2195,2195,2195,0
20231124,155800,1023276020,2195,2195,2195,2195,7507
20231124,155700,1023276020,2195,2195,2195,2195,0
20231124,155600,1023276020,2195,2195,2195,2195,0
20231124,155500,1023276020,2195,2195,2195,2195,0
20231124,155400,1023276020,2195,2195,2195,2195,0
20231124,155300,1023276020,2195,2195,2195,2195,0
20231124,155200,1023276020,2195,2195,2195,2195,0
20231124,155100,1023276020,2195,2195,2195,2195,0
20231124,155000,1023276020,2195,2195,2195,2195,0
20231124,154900,1023276020,2195,2195,2195,2195,0
20231124,154800,1023276020,2195,2195,2195,2195,0
20231124,154700,1023276020,2195,2195,2195,2195,0
20231124,154600,1023276020,2195,2195,2195,2195,0
20231124,154500,1023276020,2195,2195,2195,2195,0
20231124,154400,1023276020,2195,2195,2195,2195,0
20231124,154300,1023276020,2195,2195,2195,2195,0
20231124,154200,1023276020,2195,2195,2195,2195,0
20231124,154100,1023276020,2195,2195,2195,2195,0
20231124,154000,1023276020,2195,2195,2195,2195,0
20231124,153900,1023276020,2195,2195,2195,2195,0
20231124,153800,1023276020,2195,2195,2195,2195,0
20231124,153700,1023276020,2195,2195,2195,2195,0
20231124,153600,1023276020,2195,2195,2195,2195,0
20231124,153500,1023276020,2195,2195,2195,2195,0
20231124,153400,1023276020,2195,2195,2195,2195,0
20231124,153300,1023276020,2195,2195,2195,2195,0
20231124,153200,1023276020,2195,2195,2195,2195,0
20231124,153100,1023276020,2195,2195,2195,2195,0
20231124,153000,1023276020,2195,2195,2195,2195,7507
20231124,152900,1006798155,2220,2220,2220,2220,0
20231124,152800,1006798155,2220,2220,2220,2220,0
20231124,152700,1006798155,2220,2220,2220,2220,0
20231124,152600,1006798155,2220,2220,2220,2220,0
20231124,152500,1006798155,2220,2220,2220,2220,0
20231124,152400,1006798155,2220,2220,2220,2220,0
20231124,152300,1006798155,2220,2220,2220,2220,0
20231124,152200,1006798155,2220,2220,2220,2220,0
20231124,152100,1006798155,2220,2220,2220,2220,0
20231124,152000,1006798155,2220,2220,2220,2220,0
20231124,151900,1006798155,2220,2215,2220,2215,1034
20231124,151800,1004506685,2215,2215,2215,2215,63
20231124,151700,1004367140,2210,2215,2215,2210,314
20231124,151600,1003673190,2210,2210,2215,2210,655
20231124,151500,1002225365,2210,2215,2215,2210,2311
20231124,151400,997117525,2210,2210,2210,2205,1128
20231124,151300,994624865,2220,2220,2220,2215,2899
20231124,151200,988191955,2220,2220,2220,2220,1
20231124,151100,988189735,2215,2215,2215,2215,1000
20231124,151000,985974735,2210,2210,2210,2205,1733
20231124,150900,982150710,2215,2210,2215,2210,1845
20231124,150800,978066840,2210,2200,2210,2200,1235
20231124,150700,975340890,2205,2205,2205,2205,839
20231124,150600,973490895,2205,2210,2210,2205,2036
20231124,150500,968996045,2200,2200,2200,2200,227
20231124,150400,968496645,2200,2200,2200,2200,0
20231124,150300,968496645,2200,2210,2210,2200,946
20231124,150200,966415005,2205,2205,2205,2205,1139
20231124,150100,963903510,2205,2205,2205,2200,3080
20231124,150000,957118735,2205,2205,2205,2205,0
20231124,145900,957118735,2205,2205,2205,2205,0
20231124,145800,957118735,2205,2200,2210,2200,1838
20231124,145700,953064550,2205,2205,2205,2205,11
20231124,145600,953040295,2205,2205,2205,2205,0
20231124,145500,953040295,2205,2205,2210,2200,1080
20231124,145400,950659835,2205,2205,2205,2205,75
20231124,145300,950494460,2205,2205,2205,2200,1744
20231124,145200,946650980,2210,2210,2210,2210,10
20231124,145100,946628880,2215,2210,2215,2210,1565
20231124,145000,943164700,2210,2200,2210,2200,626
20231124,144900,941784140,2210,2205,2210,2205,5
20231124,144800,941773110,2205,2210,2210,2205,522
20231124,144700,940621490,2210,2210,2210,2205,400
20231124,144600,939738490,2210,2210,2210,2210,62
20231124,144500,939601470,2210,2205,2210,2205,263
20231124,144400,939020805,2210,2210,2210,2210,1
20231124,144300,939018595,2205,2205,2205,2205,497
20231124,144200,937922710,2210,2205,2210,2205,337
20231124,144100,937179620,2210,2205,2210,2205,124
20231124,144000,936906185,2195,2205,2205,2195,213
20231124,143900,936437620,2195,2200,2200,2195,1286
20231124,143800,933609400,2200,2200,2200,2200,287
20231124,143700,932978000,2210,2205,2210,2200,406
20231124,143600,932082920,2205,2205,2210,2205,358
20231124,143500,931293525,2205,2205,2205,2205,100
20231124,143400,931073025,2205,2205,2205,2200,267
20231124,143300,930484370,2205,2205,2205,2200,229
20231124,143200,929979435,2205,2205,2205,2205,200
20231124,143100,929538435,2205,2205,2205,2205,151
20231124,143000,929205480,2200,2205,2205,2200,442
20231124,142900,928232375,2205,2205,2205,2205,401
20231124,142800,927348170,2200,2185,2205,2185,1150
20231124,142700,924821250,2195,2195,2195,2195,1
20231124,142600,924819055,2195,2195,2195,2195,2
20231124,142500,924814665,2185,2185,2185,2185,150
20231124,142400,924486915,2200,2195,2200,2185,2370
20231124,142300,919298275,2195,2195,2195,2195,300
20231124,142200,918639775,2195,2195,2195,2195,0
20231124,142100,918639775,2195,2195,2195,2195,1
20231124,142000,918637580,2185,2195,2195,2185,203
20231124,141900,918193015,2190,2190,2195,2190,1102
20231124,141800,915779625,2195,2190,2195,2190,3271
20231124,141700,908616130,2190,2195,2195,2160,41816
20231124,141600,817874335,2195,2195,2195,2195,2030
20231124,141500,813418485,2200,2200,2200,2200,9
20231124,141400,813398685,2185,2185,2185,2185,800
20231124,141300,811650685,2185,2195,2195,2185,6192
20231124,141200,798087940,2200,2205,2205,2200,1811
20231124,141100,794098740,2200,2195,2200,2195,3571
20231124,141000,786252195,2195,2195,2195,2195,1
20231124,140900,786250000,2195,2195,2195,2195,8
20231124,140800,786232440,2185,2195,2195,2185,6258
20231124,140700,772550910,2195,2205,2205,2185,20009
20231124,140600,728564340,2210,2210,2210,2210,0
20231124,140500,728564340,2210,2210,2210,2210,70
20231124,140400,728409640,2205,2205,2205,2205,0
20231124,140300,728409640,2205,2205,2205,2205,50
20231124,140200,728299390,2210,2210,2210,2210,2
20231124,140100,728294970,2210,2210,2210,2210,389
20231124,140000,727435280,2210,2215,2215,2210,4017
20231124,135900,718555450,2220,2220,2220,2220,0
20231124,135800,718555450,2220,2215,2220,2215,4
20231124,135700,718546580,2215,2215,2215,2215,150
20231124,135600,718214330,2220,2220,2220,2220,0
20231124,135500,718214330,2220,2215,2220,2215,1502
20231124,135400,714887390,2215,2215,2215,2215,627
20231124,135300,713498585,2210,2210,2210,2210,77
20231124,135200,713328415,2205,2205,2205,2205,0
20231124,135100,713328415,2205,2210,2210,2205,168
20231124,135000,712957245,2210,2210,2210,2210,0
20231124,134900,712957245,2210,2210,2210,2210,204
20231124,134800,712506405,2205,2210,2210,2205,25
20231124,134700,712451230,2205,2210,2210,2205,201
20231124,134600,712008020,2205,2205,2205,2205,0
20231124,134500,712008020,2205,2210,2210,2205,1886
20231124,134400,707847315,2210,2210,2210,2210,1185
20231124,134300,705228465,2210,2210,2210,2210,200
20231124,134200,704786465,2205,2205,2205,2205,0
20231124,134100,704786465,2205,2205,2205,2205,0
20231124,134000,704786465,2205,2210,2210,2205,6
20231124,133900,704773220,2215,2210,2215,2210,1072
20231124,133800,702404095,2205,2205,2205,2205,130
20231124,133700,702117445,2200,2200,2200,2200,5
20231124,133600,702106445,2200,2200,2205,2200,2329
20231124,133500,696973485,2200,2205,2205,2200,2868
20231124,133400,690660545,2205,2205,2205,2205,2365
20231124,133300,685445720,2205,2215,2215,2205,1883
20231124,133200,681293455,2210,2210,2210,2210,4373
20231124,133100,671629125,2210,2210,2210,2210,102
20231124,133000,671403705,2210,2210,2210,2210,10
20231124,132900,671381605,2215,2215,2215,2215,3
20231124,132800,671374960,2215,2215,2215,2215,13
20231124,132700,671346165,2215,2210,2215,2210,1542
20231124,132600,667930885,2220,2215,2220,2215,651
20231124,132500,666488915,2225,2225,2225,2225,0
20231124,132400,666488915,2225,2225,2225,2225,1
20231124,132300,666486690,2225,2220,2225,2220,262
20231124,132200,665904675,2220,2215,2225,2215,528
20231124,132100,664735080,2210,2210,2210,2210,0
20231124,132000,664735080,2210,2215,2215,2210,4930
20231124,131900,653826485,2225,2225,2225,2225,0
20231124,131800,653826485,2225,2225,2225,2225,1
20231124,131700,653824260,2215,2220,2220,2215,395
20231124,131600,652948745,2225,2225,2225,2225,0
20231124,131500,652948745,2225,2225,2225,2225,150
20231124,131400,652614995,2225,2215,2225,2215,89
20231124,131300,652417850,2215,2225,2225,2215,58
20231124,131200,652289320,2215,2215,2215,2215,0
20231124,131100,652289320,2215,2215,2215,2215,0
20231124,131000,652289320,2215,2225,2225,2215,81
20231124,130900,652109745,2220,2220,2220,2220,166
20231124,130800,651741225,2220,2220,2220,2220,82
20231124,130700,651559185,2220,2220,2220,2220,0
20231124,130600,651559185,2220,2215,2220,2210,3850
20231124,130500,643044950,2215,2220,2220,2215,747
20231124,130400,641388345,2215,2220,2220,2215,517
20231124,130300,640240625,2230,2225,2230,2225,3
20231124,130200,640233940,2220,2220,2220,2220,1
20231124,130100,640231720,2215,2215,2215,2215,0
20231124,130000,640231720,2215,2215,2215,2215,0
20231124,125900,640231720,2215,2215,2215,2215,1235
20231124,125800,637496195,2215,2215,2215,2215,0
20231124,125700,637496195,2215,2215,2215,2215,0
20231124,125600,637496195,2215,2215,2215,2215,0
20231124,125500,637496195,2215,2215,2215,2215,0
20231124,125400,637496195,2215,2220,2220,2215,1622
20231124,125300,633897200,2220,2220,2220,2220,0
20231124,125200,633897200,2220,2220,2220,2220,0
20231124,125100,633897200,2220,2220,2220,2220,200
20231124,125000,633453200,2220,2220,2220,2220,0
20231124,124900,633453200,2220,2220,2220,2220,0
20231124,124800,633453200,2220,2230,2230,2220,5538
20231124,124700,621146345,2230,2230,2230,2230,511
20231124,124600,620006815,2230,2230,2230,2230,0
20231124,124500,620006815,2230,2230,2230,2230,1742
20231124,124400,616122155,2230,2230,2230,2230,1
20231124,124300,616119925,2230,2230,2230,2230,0
20231124,124200,616119925,2230,2230,2230,2230,57
20231124,124100,615992815,2230,2230,2230,2230,123
20231124,124000,615718525,2230,2225,2230,2225,765
20231124,123900,614012605,2225,2225,2225,2225,1168
20231124,123800,611413805,2225,2225,2225,2225,662
20231124,123700,609940855,2230,2225,2230,2225,164
20231124,123600,609575805,2230,2230,2230,2230,30
20231124,123500,609508905,2225,2225,2225,2225,101
20231124,123400,609284180,2230,2230,2230,2230,0
20231124,123300,609284180,2230,2235,2235,2230,1409
20231124,123200,606142105,2235,2235,2235,2235,0
20231124,123100,606142105,2235,2235,2235,2235,0
20231124,123000,606142105,2235,2235,2235,2235,1
20231124,122900,606139870,2235,2235,2235,2235,1
20231124,122800,606137635,2230,2230,2230,2230,20
20231124,122700,606093035,2230,2230,2230,2230,154
20231124,122600,605749615,2240,2235,2240,2235,2
20231124,122500,605745140,2230,2230,2230,2230,1
20231124,122400,605742910,2240,2240,2240,2240,0
20231124,122300,605742910,2240,2235,2240,2235,25
20231124,122200,605687030,2230,2230,2230,2230,0
20231124,122100,605687030,2230,2230,2230,2230,500
20231124,122000,604572030,2230,2240,2240,2230,502
20231124,121900,603452550,2235,2235,2235,2235,131
20231124,121800,603159765,2235,2235,2235,2235,0
20231124,121700,603159765,2235,2235,2235,2235,110
20231124,121600,602913915,2235,2235,2235,2235,0
20231124,121500,602913915,2235,2235,2235,2235,0
20231124,121400,602913915,2235,2235,2235,2235,0
20231124,121300,602913915,2235,2235,2235,2235,2
20231124,121200,602909445,2235,2240,2240,2235,1827
20231124,121100,598826095,2235,2235,2235,2235,649
20231124,121000,597375580,2235,2235,2235,2235,297
20231124,120900,596711785,2235,2235,2235,2235,0
20231124,120800,596711785,2235,2235,2235,2235,653
20231124,120700,595252330,2235,2240,2240,2235,3347
20231124,120600,587769585,2240,2240,2245,2240,525
20231124,120500,586593580,2245,2240,2245,2240,11
20231124,120400,586568935,2230,2235,2235,2230,3442
20231124,120300,578892845,2250,2235,2250,2235,5804
20231124,120200,565864220,2240,2240,2240,2240,1
20231124,120100,565861980,2245,2245,2245,2245,0
20231124,120000,565861980,2245,2245,2245,2245,2
20231124,115900,565857490,2235,2235,2235,2235,1991
20231124,115800,561407605,2235,2235,2235,2235,1710
20231124,115700,557585755,2235,2230,2235,2230,1137
20231124,115600,555046935,2230,2230,2230,2230,526
20231124,115500,553873955,2235,2235,2235,2235,0
20231124,115400,553873955,2235,2235,2235,2235,0
20231124,115300,553873955,2235,2245,2245,2235,3278
20231124,115200,546547185,2235,2235,2235,2235,1
20231124,115100,546544950,2235,2250,2250,2235,3
20231124,115000,546538215,2245,2250,2250,2245,3704
20231124,114900,538220235,2250,2250,2255,2250,1091
20231124,114800,535765470,2245,2240,2245,2240,1832
20231124,114700,531652785,2240,2235,2240,2235,329
20231124,114600,530915970,2235,2230,2235,2230,2147
20231124,114500,526128155,2225,2225,2225,2225,0
20231124,114400,526128155,2225,2225,2225,2225,0
20231124,114300,526128155,2225,2225,2225,2225,100
20231124,114200,525905655,2225,2225,2225,2225,0
20231124,114100,525905655,2225,2225,2225,2225,0
20231124,114000,525905655,2225,2225,2225,2225,153
20231124,113900,525565230,2230,2230,2230,2230,0
20231124,113800,525565230,2230,2230,2230,2230,5
20231124,113700,525554080,2225,2225,2225,2225,783
20231124,113600,523811905,2230,2230,2230,2230,1472
20231124,113500,520529345,2230,2230,2230,2230,1373
20231124,113400,517467555,2230,2225,2230,2225,105
20231124,113300,517233905,2230,2220,2230,2220,208
20231124,113200,516772125,2230,2230,2230,2230,2
20231124,113100,516767665,2225,2225,2225,2225,155
20231124,113000,516422790,2225,2225,2225,2225,5
20231124,112900,516411665,2220,2220,2220,2220,102
20231124,112800,516185225,2220,2220,2220,2220,0
20231124,112700,516185225,2220,2220,2220,2220,712
20231124,112600,514604585,2215,2215,2215,2215,7
20231124,112500,514589080,2220,2220,2220,2220,0
20231124,112400,514589080,2220,2220,2220,2220,0
20231124,112300,514589080,2220,2220,2220,2220,711
20231124,112200,513010660,2220,2220,2220,2220,149
20231124,112100,512679880,2210,2210,2210,2210,0
20231124,112000,512679880,2210,2210,2210,2210,185
20231124,111900,512271030,2215,2215,2215,2210,989
20231124,111800,510080415,2215,2210,2215,2210,128
20231124,111700,509796925,2215,2215,2215,2215,195
20231124,111600,509365000,2215,2215,2215,2215,643
20231124,111500,507940755,2225,2225,2225,2225,3
20231124,111400,507934080,2225,2225,2225,2225,1162
20231124,111300,505348630,2225,2225,2225,2225,11
20231124,111200,505324155,2215,2215,2215,2215,787
20231124,111100,503580950,2215,2215,2215,2215,0
20231124,111000,503580950,2215,2225,2225,2215,119
20231124,110900,503316215,2225,2225,2225,2210,6556
20231124,110800,488751440,2210,2210,2210,2210,770
20231124,110700,487049740,2215,2215,2215,2215,0
20231124,110600,487049740,2215,2210,2215,2210,1165
20231124,110500,484474840,2210,2215,2215,2210,3655
20231124,110400,476391130,2230,2220,2230,2220,1505
20231124,110300,473041090,2235,2225,2235,2225,164
20231124,110200,472676175,2220,2220,2220,2220,12
20231124,110100,472649535,2225,2225,2225,2225,0
20231124,110000,472649535,2225,2220,2225,2220,26
20231124,105900,472591780,2225,2225,2225,2225,430
20231124,105800,471635030,2220,2220,2220,2220,429
20231124,105700,470682650,2220,2220,2220,2220,383
20231124,105600,469832390,2220,2220,2220,2220,991
20231124,105500,467632370,2220,2215,2220,2210,930
20231124,105400,465573710,2220,2220,2220,2220,2
20231124,105300,465569270,2220,2210,2220,2210,47
20231124,105200,465465390,2220,2220,2220,2210,576
20231124,105100,464189820,2215,2225,2225,2215,480
20231124,105000,463126560,2225,2215,2225,2210,232
20231124,104900,462612805,2225,2215,2225,2210,920
20231124,104800,460575715,2225,2225,2225,2215,614
20231124,104700,459215575,2225,2210,2225,2210,117
20231124,104600,458956990,2210,2215,2215,2210,1350
20231124,104500,455967480,2215,2230,2230,2215,1710
20231124,104400,452178065,2220,2215,2220,2215,479
20231124,104300,451114690,2215,2215,2215,2215,1024
20231124,104200,448846530,2220,2220,2220,2220,601
20231124,104100,447512310,2220,2220,2220,2220,0
20231124,104000,447512310,2220,2220,2220,2220,2
20231124,103900,447507870,2220,2220,2220,2220,1001
20231124,103800,445285650,2220,2220,2220,2215,1005
20231124,103700,443054555,2220,2220,2220,2220,1641
20231124,103600,439411535,2225,2225,2225,2220,1316
20231124,103500,436488435,2225,2230,2235,2225,1408
20231124,103400,433350600,2235,2235,2245,2235,20
20231124,103300,433305890,2235,2235,2235,2225,53
20231124,103200,433187725,2240,2230,2240,2220,1296
20231124,103100,430294290,2230,2220,2230,2220,206
20231124,103000,429835020,2230,2225,2230,2220,4080
20231124,102900,420771720,2225,2225,2225,2225,0
20231124,102800,420771720,2225,2225,2225,2225,100
20231124,102700,420549220,2220,2225,2225,2220,17
20231124,102600,420511430,2220,2225,2230,2220,745
20231124,102500,418853060,2225,2220,2225,2220,23
20231124,102400,418801960,2220,2220,2220,2220,500
20231124,102300,417691960,2230,2235,2235,2215,2006
20231124,102200,413248135,2215,2220,2235,2215,5858
20231124,102100,400256875,2235,2220,2235,2220,449
20231124,102000,399259900,2220,2225,2225,2220,11
20231124,101900,399235460,2235,2225,2235,2225,1440
20231124,101800,396031440,2225,2235,2235,2225,781
20231124,101700,394293585,2225,2230,2230,2225,1894
20231124,101600,390071215,2230,2230,2230,2225,1595
20231124,101500,386518760,2230,2230,2230,2230,500
20231124,101400,385403760,2235,2235,2235,2235,0
20231124,101300,385403760,2235,2235,2235,2235,1
20231124,101200,385401525,2235,2235,2235,2235,376
20231124,101100,384561165,2230,2235,2235,2230,1023
20231124,101000,382274790,2235,2240,2240,2235,17
20231124,100900,382236770,2240,2235,2240,2235,80
20231124,100800,382057820,2240,2240,2240,2240,200
20231124,100700,381609820,2235,2240,2240,2235,170
20231124,100600,381229120,2235,2235,2235,2235,13
20231124,100500,381200065,2240,2240,2240,2240,500
20231124,100400,380080065,2250,2235,2250,2235,64
20231124,100300,379936995,2235,2235,2235,2235,1100
20231124,100200,377478495,2235,2235,2235,2235,50
20231124,100100,377366745,2250,2250,2250,2250,446
20231124,100000,376363245,2250,2235,2250,2230,1097
20231124,095900,373901615,2235,2230,2235,2230,219
20231124,095800,373412155,2250,2250,2255,2230,411
20231124,095700,372486720,2230,2235,2235,2230,595
20231124,095600,371157955,2235,2235,2235,2235,707
20231124,095500,369577810,2235,2230,2255,2230,712
20231124,095400,367974690,2230,2230,2230,2230,17
20231124,095300,367936780,2245,2230,2245,2230,3096
20231124,095200,361032655,2250,2225,2255,2225,703
20231124,095100,359464655,2220,2220,2220,2220,126
20231124,095000,359184935,2235,2220,2235,2215,1262
20231124,094900,356382305,2220,2220,2220,2220,1578
20231124,094800,352879145,2220,2225,2225,2220,35
20231124,094700,352801440,2230,2220,2230,2220,7
20231124,094600,352785870,2220,2220,2220,2220,293
20231124,094500,352135410,2220,2235,2235,2220,2056
20231124,094400,347571070,2220,2235,2240,2220,4383
20231124,094300,337808910,2235,2235,2235,2235,556
20231124,094200,336566250,2235,2240,2240,2230,1009
20231124,094100,334316155,2230,2240,2240,2230,2664
20231124,094000,328369340,2240,2235,2240,2235,666
20231124,093900,326880415,2240,2240,2240,2235,92
20231124,093800,326674600,2235,2235,2235,2235,10
20231124,093700,326652250,2235,2240,2240,2235,5471
20231124,093600,314402700,2240,2245,2245,2240,6930
20231124,093500,298853460,2255,2245,2255,2245,1484
20231124,093400,295521685,2245,2245,2245,2245,1130
20231124,093300,292984835,2245,2260,2260,2245,2140
20231124,093200,288175935,2260,2260,2260,2255,1517
20231124,093100,284751015,2260,2265,2275,2260,154
20231124,093000,284402955,2260,2265,2275,2260,248
20231124,092900,283841615,2275,2270,2275,2270,5
20231124,092800,283830245,2250,2290,2295,2250,8780
20231124,092700,263866005,2275,2230,2305,2230,18942
20231124,092600,220682540,2230,2220,2230,2220,1923
20231124,092500,216395220,2220,2220,2230,2220,554
20231124,092400,215165230,2220,2225,2225,2220,710
20231124,092300,213586780,2225,2225,2225,2225,5
20231124,092200,213575655,2225,2225,2225,2225,17
20231124,092100,213537830,2220,2215,2220,2215,1295
20231124,092000,210666005,2215,2220,2220,2215,5316
20231124,091900,198890810,2220,2225,2225,2220,6139
20231124,091800,185259470,2225,2230,2230,2225,36
20231124,091700,185179365,2235,2235,2235,2225,701
20231124,091600,183617630,2220,2230,2230,2220,512
20231124,091500,182478860,2240,2230,2240,2220,11184
20231124,091400,157594960,2230,2230,2230,2230,79
20231124,091300,157418790,2230,2235,2240,2225,4914
20231124,091200,146455750,2235,2235,2235,2235,2892
20231124,091100,139992130,2235,2245,2245,2235,3794
20231124,091000,131505655,2245,2250,2250,2245,145
20231124,090900,131180115,2245,2245,2245,2245,85
20231124,090800,130989290,2240,2240,2240,2240,0
20231124,090700,130989290,2240,2245,2245,2240,673
20231124,090600,129481540,2250,2250,2270,2240,1205
20231124,090500,126769740,2235,2250,2250,2235,3245
20231124,090400,119485415,2270,2225,2280,2225,1162
20231124,090300,116869955,2240,2235,2250,2220,7427
20231124,090200,100335575,2235,2250,2250,2235,2053
20231124,090100,95731910,2245,2280,2280,2235,13192
20231124,090000,65967595,2270,2300,2300,2270,26780