KissMeData/033130/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190800,6127568040,2225,2225,2225,2225,19896
20231122,190700,6127568040,2225,2225,2225,2225,0
20231122,190600,6127568040,2225,2225,2225,2225,0
20231122,190500,6127568040,2225,2225,2225,2225,0
20231122,190400,6127568040,2225,2225,2225,2225,0
20231122,190300,6127568040,2225,2225,2225,2225,0
20231122,190200,6127568040,2225,2225,2225,2225,0
20231122,190100,6127568040,2225,2225,2225,2225,0
20231122,190000,6127568040,2225,2225,2225,2225,0
20231122,185900,6127568040,2225,2225,2225,2225,0
20231122,185800,6127568040,2225,2225,2225,2225,0
20231122,185700,6127568040,2225,2225,2225,2225,0
20231122,185600,6127568040,2225,2225,2225,2225,0
20231122,185500,6127568040,2225,2225,2225,2225,0
20231122,185400,6127568040,2225,2225,2225,2225,0
20231122,185300,6127568040,2225,2225,2225,2225,0
20231122,185200,6127568040,2225,2225,2225,2225,0
20231122,185100,6127568040,2225,2225,2225,2225,0
20231122,185000,6127568040,2225,2225,2225,2225,0
20231122,184900,6127568040,2225,2225,2225,2225,0
20231122,184800,6127568040,2225,2225,2225,2225,0
20231122,184700,6127568040,2225,2225,2225,2225,0
20231122,184600,6127568040,2225,2225,2225,2225,0
20231122,184500,6127568040,2225,2225,2225,2225,0
20231122,184400,6127568040,2225,2225,2225,2225,0
20231122,184300,6127568040,2225,2225,2225,2225,0
20231122,184200,6127568040,2225,2225,2225,2225,0
20231122,184100,6127568040,2225,2225,2225,2225,0
20231122,184000,6127568040,2225,2225,2225,2225,0
20231122,183900,6127568040,2225,2225,2225,2225,0
20231122,183800,6127568040,2225,2225,2225,2225,19896
20231122,183700,6127568040,2225,2225,2225,2225,0
20231122,183600,6127568040,2225,2225,2225,2225,0
20231122,183500,6127568040,2225,2225,2225,2225,0
20231122,183400,6127568040,2225,2225,2225,2225,0
20231122,183300,6127568040,2225,2225,2225,2225,0
20231122,183200,6127568040,2225,2225,2225,2225,0
20231122,183100,6127568040,2225,2225,2225,2225,0
20231122,183000,6127568040,2225,2225,2225,2225,0
20231122,182900,6127568040,2225,2225,2225,2225,0
20231122,182800,6127568040,2225,2225,2225,2225,0
20231122,182700,6127568040,2225,2225,2225,2225,0
20231122,182600,6127568040,2225,2225,2225,2225,0
20231122,182500,6127568040,2225,2225,2225,2225,0
20231122,182400,6127568040,2225,2225,2225,2225,0
20231122,182300,6127568040,2225,2225,2225,2225,0
20231122,182200,6127568040,2225,2225,2225,2225,0
20231122,182100,6127568040,2225,2225,2225,2225,0
20231122,182000,6127568040,2225,2225,2225,2225,0
20231122,181900,6127568040,2225,2225,2225,2225,0
20231122,181800,6127568040,2225,2225,2225,2225,0
20231122,181700,6127568040,2225,2225,2225,2225,0
20231122,181600,6127568040,2225,2225,2225,2225,0
20231122,181500,6127568040,2225,2225,2225,2225,0
20231122,181400,6127568040,2225,2225,2225,2225,0
20231122,181300,6127568040,2225,2225,2225,2225,0
20231122,181200,6127568040,2225,2225,2225,2225,0
20231122,181100,6127568040,2225,2225,2225,2225,0
20231122,181000,6127568040,2225,2225,2225,2225,0
20231122,180900,6127568040,2225,2225,2225,2225,0
20231122,180800,6127568040,2225,2225,2225,2225,19896
20231122,180700,6127568040,2225,2225,2225,2225,0
20231122,180600,6127568040,2225,2225,2225,2225,0
20231122,180500,6127568040,2225,2225,2225,2225,0
20231122,180400,6127568040,2225,2225,2225,2225,0
20231122,180300,6127568040,2225,2225,2225,2225,0
20231122,180200,6127568040,2225,2225,2225,2225,0
20231122,180100,6127568040,2225,2225,2225,2225,0
20231122,180000,6127568040,2225,2225,2225,2225,0
20231122,175900,6127568040,2225,2225,2225,2225,0
20231122,175800,6127568040,2225,2225,2225,2225,0
20231122,175700,6127568040,2225,2225,2225,2225,0
20231122,175600,6127568040,2225,2225,2225,2225,0
20231122,175500,6127568040,2225,2225,2225,2225,0
20231122,175400,6127568040,2225,2225,2225,2225,0
20231122,175300,6127568040,2225,2225,2225,2225,0
20231122,175200,6127568040,2225,2225,2225,2225,0
20231122,175100,6127568040,2225,2225,2225,2225,0
20231122,175000,6127568040,2225,2225,2225,2225,0
20231122,174900,6127568040,2225,2225,2225,2225,0
20231122,174800,6127568040,2225,2225,2225,2225,0
20231122,174700,6127568040,2225,2225,2225,2225,0
20231122,174600,6127568040,2225,2225,2225,2225,0
20231122,174500,6127568040,2225,2225,2225,2225,0
20231122,174400,6127568040,2225,2225,2225,2225,0
20231122,174300,6127568040,2225,2225,2225,2225,0
20231122,174200,6127568040,2225,2225,2225,2225,0
20231122,174100,6127568040,2225,2225,2225,2225,0
20231122,174000,6127568040,2225,2225,2225,2225,0
20231122,173900,6127568040,2225,2225,2225,2225,0
20231122,173800,6127568040,2225,2225,2225,2225,19896
20231122,173700,6127568040,2225,2225,2225,2225,0
20231122,173600,6127568040,2225,2225,2225,2225,0
20231122,173500,6127568040,2225,2225,2225,2225,0
20231122,173400,6127568040,2225,2225,2225,2225,0
20231122,173300,6127568040,2225,2225,2225,2225,0
20231122,173200,6127568040,2225,2225,2225,2225,0
20231122,173100,6127568040,2225,2225,2225,2225,0
20231122,173000,6127568040,2225,2225,2225,2225,0
20231122,172900,6127568040,2225,2225,2225,2225,0
20231122,172800,6127568040,2225,2225,2225,2225,0
20231122,172700,6127568040,2225,2225,2225,2225,0
20231122,172600,6127568040,2225,2225,2225,2225,0
20231122,172500,6127568040,2225,2225,2225,2225,0
20231122,172400,6127568040,2225,2225,2225,2225,0
20231122,172300,6127568040,2225,2225,2225,2225,0
20231122,172200,6127568040,2225,2225,2225,2225,0
20231122,172100,6127568040,2225,2225,2225,2225,0
20231122,172000,6127568040,2225,2225,2225,2225,0
20231122,171900,6127568040,2225,2225,2225,2225,0
20231122,171800,6127568040,2225,2225,2225,2225,0
20231122,171700,6127568040,2225,2225,2225,2225,0
20231122,171600,6127568040,2225,2225,2225,2225,0
20231122,171500,6127568040,2225,2225,2225,2225,0
20231122,171400,6127568040,2225,2225,2225,2225,0
20231122,171300,6127568040,2225,2225,2225,2225,0
20231122,171200,6127568040,2225,2225,2225,2225,0
20231122,171100,6127568040,2225,2225,2225,2225,0
20231122,171000,6127568040,2225,2225,2225,2225,0
20231122,170900,6127568040,2225,2225,2225,2225,0
20231122,170800,6127568040,2225,2225,2225,2225,19896
20231122,170700,6127568040,2225,2225,2225,2225,0
20231122,170600,6127568040,2225,2225,2225,2225,0
20231122,170500,6127568040,2225,2225,2225,2225,0
20231122,170400,6127568040,2225,2225,2225,2225,0
20231122,170300,6127568040,2225,2225,2225,2225,0
20231122,170200,6127568040,2225,2225,2225,2225,0
20231122,170100,6127568040,2225,2225,2225,2225,0
20231122,170000,6127568040,2225,2225,2225,2225,0
20231122,165900,6127568040,2225,2225,2225,2225,0
20231122,165800,6127568040,2225,2225,2225,2225,0
20231122,165700,6127568040,2225,2225,2225,2225,0
20231122,165600,6127568040,2225,2225,2225,2225,0
20231122,165500,6127568040,2225,2225,2225,2225,0
20231122,165400,6127568040,2225,2225,2225,2225,0
20231122,165300,6127568040,2225,2225,2225,2225,0
20231122,165200,6127568040,2225,2225,2225,2225,0
20231122,165100,6127568040,2225,2225,2225,2225,0
20231122,165000,6127568040,2225,2225,2225,2225,0
20231122,164900,6127568040,2225,2225,2225,2225,0
20231122,164800,6127568040,2225,2225,2225,2225,0
20231122,164700,6127568040,2225,2225,2225,2225,0
20231122,164600,6127568040,2225,2225,2225,2225,0
20231122,164500,6127568040,2225,2225,2225,2225,0
20231122,164400,6127568040,2225,2225,2225,2225,0
20231122,164300,6127568040,2225,2225,2225,2225,0
20231122,164200,6127568040,2225,2225,2225,2225,0
20231122,164100,6127568040,2225,2225,2225,2225,0
20231122,164000,6127568040,2225,2225,2225,2225,0
20231122,163900,6127568040,2225,2225,2225,2225,0
20231122,163800,6127568040,2225,2225,2225,2225,19896
20231122,163700,6127568040,2225,2225,2225,2225,0
20231122,163600,6127568040,2225,2225,2225,2225,0
20231122,163500,6127568040,2225,2225,2225,2225,0
20231122,163400,6127568040,2225,2225,2225,2225,0
20231122,163300,6127568040,2225,2225,2225,2225,0
20231122,163200,6127568040,2225,2225,2225,2225,0
20231122,163100,6127568040,2225,2225,2225,2225,0
20231122,163000,6127568040,2225,2225,2225,2225,0
20231122,162900,6127568040,2225,2225,2225,2225,0
20231122,162800,6127568040,2225,2225,2225,2225,0
20231122,162700,6127568040,2225,2225,2225,2225,0
20231122,162600,6127568040,2225,2225,2225,2225,0
20231122,162500,6127568040,2225,2225,2225,2225,0
20231122,162400,6127568040,2225,2225,2225,2225,0
20231122,162300,6127568040,2225,2225,2225,2225,0
20231122,162200,6127568040,2225,2225,2225,2225,0
20231122,162100,6127568040,2225,2225,2225,2225,0
20231122,162000,6127568040,2225,2225,2225,2225,0
20231122,161900,6127568040,2225,2225,2225,2225,0
20231122,161800,6127568040,2225,2225,2225,2225,0
20231122,161700,6127568040,2225,2225,2225,2225,0
20231122,161600,6127568040,2225,2225,2225,2225,0
20231122,161500,6127568040,2225,2225,2225,2225,0
20231122,161400,6127568040,2225,2225,2225,2225,0
20231122,161300,6127568040,2225,2225,2225,2225,0
20231122,161200,6127568040,2225,2225,2225,2225,0
20231122,161100,6127568040,2225,2225,2225,2225,0
20231122,161000,6127568040,2225,2225,2225,2225,0
20231122,160900,6127568040,2225,2225,2225,2225,0
20231122,160800,6127568040,2225,2225,2225,2225,19896
20231122,160700,6127568040,2225,2225,2225,2225,0
20231122,160600,6127568040,2225,2225,2225,2225,0
20231122,160500,6127568040,2225,2225,2225,2225,0
20231122,160400,6127568040,2225,2225,2225,2225,0
20231122,160300,6127568040,2225,2225,2225,2225,0
20231122,160200,6127568040,2225,2225,2225,2225,0
20231122,160100,6127568040,2225,2225,2225,2225,0
20231122,160000,6127568040,2225,2225,2225,2225,0
20231122,155900,6127568040,2225,2225,2225,2225,0
20231122,155800,6127568040,2225,2225,2225,2225,0
20231122,155700,6127568040,2225,2225,2225,2225,0
20231122,155600,6127568040,2225,2225,2225,2225,0
20231122,155500,6127568040,2225,2225,2225,2225,0
20231122,155400,6127568040,2225,2225,2225,2225,0
20231122,155300,6127568040,2225,2225,2225,2225,0
20231122,155200,6127568040,2225,2225,2225,2225,0
20231122,155100,6127568040,2225,2225,2225,2225,0
20231122,155000,6127568040,2225,2225,2225,2225,0
20231122,154900,6127568040,2225,2225,2225,2225,0
20231122,154800,6127568040,2225,2225,2225,2225,0
20231122,154700,6127568040,2225,2225,2225,2225,0
20231122,154600,6127568040,2225,2225,2225,2225,0
20231122,154500,6127568040,2225,2225,2225,2225,0
20231122,154400,6127568040,2225,2225,2225,2225,0
20231122,154300,6127568040,2225,2225,2225,2225,0
20231122,154200,6127568040,2225,2225,2225,2225,0
20231122,154100,6127568040,2225,2225,2225,2225,0
20231122,154000,6127568040,2225,2225,2225,2225,0
20231122,153900,6127568040,2225,2225,2225,2225,0
20231122,153800,6127568040,2225,2225,2225,2225,19896
20231122,153700,6127568040,2225,2225,2225,2225,0
20231122,153600,6127568040,2225,2225,2225,2225,0
20231122,153500,6127568040,2225,2225,2225,2225,0
20231122,153400,6127568040,2225,2225,2225,2225,0
20231122,153300,6127568040,2225,2225,2225,2225,0
20231122,153200,6127568040,2225,2225,2225,2225,0
20231122,153100,6127568040,2225,2225,2225,2225,0
20231122,153000,6127568040,2225,2225,2225,2225,19896
20231122,152900,6083299440,2220,2220,2220,2220,0
20231122,152800,6083299440,2220,2220,2220,2220,0
20231122,152700,6083299440,2220,2220,2220,2220,0
20231122,152600,6083299440,2220,2220,2220,2220,0
20231122,152500,6083299440,2220,2220,2220,2220,0
20231122,152400,6083299440,2220,2220,2220,2220,0
20231122,152300,6083299440,2220,2220,2220,2220,0
20231122,152200,6083299440,2220,2220,2220,2220,0
20231122,152100,6083299440,2220,2220,2220,2220,0
20231122,152000,6083299440,2220,2220,2220,2220,0
20231122,151900,6083299440,2220,2215,2220,2215,1233
20231122,151800,6080566730,2215,2215,2215,2215,2657
20231122,151700,6074681475,2215,2215,2215,2215,1938
20231122,151600,6070388805,2215,2215,2215,2215,2864
20231122,151500,6064045045,2220,2220,2220,2220,0
20231122,151400,6064045045,2220,2220,2220,2220,1513
20231122,151300,6060686185,2220,2215,2220,2215,1162
20231122,151200,6058112325,2215,2220,2220,2215,49
20231122,151100,6058003770,2215,2220,2220,2215,1658
20231122,151000,6054331055,2215,2215,2215,2215,3544
20231122,150900,6046481095,2220,2220,2220,2220,2
20231122,150800,6046476655,2220,2215,2220,2215,53
20231122,150700,6046359150,2215,2220,2225,2215,642
20231122,150600,6044935520,2220,2220,2220,2220,7791
20231122,150500,6027639500,2220,2215,2220,2215,5136
20231122,150400,6016251975,2215,2215,2220,2215,214
20231122,150300,6015777960,2220,2220,2220,2220,603
20231122,150200,6014439300,2225,2220,2225,2220,717
20231122,150100,6012847555,2225,2220,2225,2220,981
20231122,150000,6010668485,2220,2220,2220,2220,586
20231122,145900,6009367565,2220,2225,2225,2220,223
20231122,145800,6008872000,2225,2220,2225,2220,61
20231122,145700,6008736575,2225,2225,2225,2225,5
20231122,145600,6008725450,2215,2225,2225,2215,1003
20231122,145500,6006501515,2220,2220,2220,2220,2515
20231122,145400,6000918215,2225,2225,2225,2225,602
20231122,145300,5999578765,2225,2230,2230,2225,1323
20231122,145200,5996635040,2225,2225,2225,2220,1945
20231122,145100,5992307425,2220,2225,2225,2220,1884
20231122,145000,5988124900,2225,2215,2225,2215,203
20231122,144900,5987674350,2220,2220,2220,2220,478
20231122,144800,5986613190,2220,2220,2220,2220,4
20231122,144700,5986604310,2220,2220,2220,2220,1
20231122,144600,5986602090,2210,2210,2220,2210,5992
20231122,144500,5973352090,2210,2215,2220,2210,10284
20231122,144400,5950614670,2220,2215,2220,2215,2327
20231122,144300,5945460350,2220,2220,2220,2220,0
20231122,144200,5945460350,2220,2220,2220,2220,3
20231122,144100,5945453690,2220,2220,2220,2220,3
20231122,144000,5945447030,2220,2225,2225,2220,10
20231122,143900,5945424825,2225,2220,2225,2220,725
20231122,143800,5943815305,2220,2225,2225,2220,304
20231122,143700,5943140410,2215,2220,2225,2215,1096
20231122,143600,5940712260,2215,2220,2220,2215,2686
20231122,143500,5934753770,2220,2225,2225,2215,2613
20231122,143400,5928959215,2215,2215,2215,2215,6800
20231122,143300,5913897215,2215,2220,2220,2215,1566
20231122,143200,5910423490,2220,2220,2225,2220,4370
20231122,143100,5900722085,2230,2220,2230,2220,1264
20231122,143000,5897915995,2230,2230,2230,2220,1013
20231122,142900,5895665985,2230,2230,2230,2230,102
20231122,142800,5895438525,2220,2220,2220,2220,0
20231122,142700,5895438525,2220,2220,2225,2220,5007
20231122,142600,5884300475,2225,2230,2230,2225,506
20231122,142500,5883174585,2230,2225,2230,2225,2656
20231122,142400,5877264385,2225,2225,2225,2225,3
20231122,142300,5877257710,2225,2225,2225,2225,585
20231122,142200,5875956085,2225,2225,2225,2225,2476
20231122,142100,5870446985,2220,2225,2230,2220,5969
20231122,142000,5857177595,2230,2225,2230,2225,117
20231122,141900,5856917245,2225,2225,2225,2225,606
20231122,141800,5855568895,2225,2225,2225,2225,1029
20231122,141700,5853279370,2220,2220,2220,2220,381
20231122,141600,5852433550,2225,2225,2225,2225,0
20231122,141500,5852433550,2225,2230,2230,2225,36
20231122,141400,5852353445,2230,2230,2230,2230,102
20231122,141300,5852125985,2230,2220,2230,2220,3905
20231122,141200,5843440855,2220,2220,2220,2215,4
20231122,141100,5843431985,2220,2220,2220,2220,507
20231122,141000,5842306445,2205,2220,2220,2205,404
20231122,140900,5841415595,2220,2220,2220,2205,393
20231122,140800,5840549000,2220,2220,2220,2220,1
20231122,140700,5840546780,2220,2220,2220,2220,521
20231122,140600,5839390160,2220,2215,2220,2215,1078
20231122,140500,5836999465,2205,2210,2210,2205,1130
20231122,140400,5834503165,2210,2210,2210,2205,1306
20231122,140300,5831620495,2205,2205,2205,2205,863
20231122,140200,5829717580,2205,2215,2215,2205,376
20231122,140100,5828888490,2205,2210,2210,2205,2162
20231122,140000,5824118930,2210,2205,2210,2205,7
20231122,135900,5824103465,2210,2205,2210,2205,624
20231122,135800,5822725455,2205,2210,2210,2205,968
20231122,135700,5820588015,2210,2200,2215,2200,2401
20231122,135600,5815293360,2200,2200,2215,2200,9367
20231122,135500,5794671265,2200,2210,2210,2200,1866
20231122,135400,5790548485,2210,2215,2215,2200,9782
20231122,135300,5768995370,2205,2210,2210,2205,5999
20231122,135200,5755759380,2210,2215,2215,2210,74
20231122,135100,5755595570,2215,2215,2215,2215,635
20231122,135000,5754189045,2220,2215,2220,2210,346
20231122,134900,5753424185,2220,2215,2220,2210,1163
20231122,134800,5750845265,2215,2215,2215,2215,450
20231122,134700,5749848515,2210,2215,2215,2210,837
20231122,134600,5747995275,2210,2205,2215,2205,9139
20231122,134500,5727824940,2205,2225,2225,2200,44235
20231122,134400,5630213375,2225,2220,2225,2215,612
20231122,134300,5628854895,2215,2220,2220,2215,1906
20231122,134200,5624633100,2215,2230,2230,2215,3706
20231122,134100,5616408240,2220,2220,2220,2215,3803
20231122,134000,5607980080,2220,2230,2230,2220,1428
20231122,133900,5604809120,2230,2225,2230,2215,2086
20231122,133800,5600167770,2215,2225,2225,2215,595
20231122,133700,5598843990,2225,2220,2225,2215,420
20231122,133600,5597912215,2215,2215,2220,2210,3923
20231122,133500,5589208330,2215,2220,2220,2215,3427
20231122,133400,5581614105,2215,2220,2225,2215,3299
20231122,133300,5574295930,2215,2220,2225,2210,1602
20231122,133200,5570742875,2210,2220,2225,2210,15309
20231122,133100,5536851550,2225,2220,2230,2220,688
20231122,133000,5535320765,2220,2225,2230,2220,12871
20231122,132900,5506734465,2230,2230,2230,2230,1794
20231122,132800,5502733845,2235,2225,2235,2220,3867
20231122,132700,5494132845,2235,2225,2235,2220,1753
20231122,132600,5490232825,2235,2225,2235,2225,2993
20231122,132500,5483570475,2225,2235,2235,2225,1376
20231122,132400,5480498835,2230,2230,2235,2230,509
20231122,132300,5479362255,2230,2230,2230,2230,2837
20231122,132200,5473035745,2230,2230,2230,2230,0
20231122,132100,5473035745,2230,2240,2240,2230,3137
20231122,132000,5466034405,2240,2240,2240,2230,1293
20231122,131900,5463150465,2240,2240,2240,2240,1144
20231122,131800,5460587905,2240,2240,2240,2230,1592
20231122,131700,5457021925,2240,2240,2240,2240,12
20231122,131600,5456995045,2240,2230,2240,2225,2062
20231122,131500,5452384405,2230,2230,2235,2230,3373
20231122,131400,5444859690,2230,2235,2235,2230,807
20231122,131300,5443057110,2235,2230,2235,2225,20196
20231122,131200,5398120840,2225,2235,2240,2225,10457
20231122,131100,5374766860,2240,2240,2240,2240,2880
20231122,131000,5368315660,2235,2245,2245,2235,3511
20231122,130900,5360449305,2245,2240,2245,2240,6
20231122,130800,5360435855,2245,2245,2245,2245,583
20231122,130700,5359127020,2245,2245,2245,2240,3808
20231122,130600,5350588945,2240,2235,2245,2235,3348
20231122,130500,5343094985,2245,2240,2245,2235,767
20231122,130400,5341373935,2240,2235,2245,2235,806
20231122,130300,5339566630,2240,2240,2245,2235,854
20231122,130200,5337657405,2240,2240,2240,2240,7
20231122,130100,5337641725,2240,2240,2240,2235,1744
20231122,130000,5333740910,2240,2245,2250,2235,1977
20231122,125900,5329317655,2245,2245,2245,2240,976
20231122,125800,5327126755,2245,2250,2250,2245,545
20231122,125700,5325903010,2250,2245,2250,2245,569
20231122,125600,5324625590,2245,2245,2245,2240,1068
20231122,125500,5322232995,2250,2250,2255,2250,4189
20231122,125400,5312807660,2250,2245,2250,2240,3550
20231122,125300,5304846200,2245,2235,2245,2235,626
20231122,125200,5303445180,2235,2235,2235,2230,1138
20231122,125100,5300906750,2240,2230,2240,2230,5575
20231122,125000,5288462630,2230,2235,2240,2230,3876
20231122,124900,5279808005,2235,2230,2235,2230,164
20231122,124800,5279442100,2230,2235,2235,2230,3653
20231122,124700,5271290270,2235,2230,2240,2230,2664
20231122,124600,5265333830,2235,2220,2235,2220,22
20231122,124500,5265284675,2225,2235,2235,2220,7302
20231122,124400,5249022365,2235,2235,2235,2225,15753
20231122,124300,5213934875,2225,2240,2245,2220,55541
20231122,124200,5090266235,2245,2240,2245,2240,51
20231122,124100,5090151965,2240,2240,2245,2240,1277
20231122,124000,5087289660,2240,2240,2250,2230,2072
20231122,123900,5082652695,2225,2250,2250,2225,47603
20231122,123800,4976084185,2245,2250,2250,2245,8128
20231122,123700,4957831445,2250,2260,2260,2250,10878
20231122,123600,4933330615,2260,2260,2260,2255,3519
20231122,123500,4925392270,2255,2260,2260,2255,6035
20231122,123400,4911777420,2255,2260,2260,2255,1623
20231122,123300,4908116300,2260,2255,2260,2250,2132
20231122,123200,4903308880,2255,2260,2260,2250,7613
20231122,123100,4886157715,2255,2255,2260,2250,4965
20231122,123000,4874963270,2255,2250,2255,2250,2451
20231122,122900,4869445070,2255,2255,2260,2245,4105
20231122,122800,4860217045,2255,2255,2255,2250,5475
20231122,122700,4847892105,2245,2255,2260,2245,8162
20231122,122600,4829544030,2255,2260,2260,2250,3465
20231122,122500,4821741690,2260,2260,2260,2250,3221
20231122,122400,4814471935,2260,2260,2260,2250,6140
20231122,122300,4800615885,2260,2245,2265,2245,11258
20231122,122200,4775220000,2250,2245,2255,2240,2288
20231122,122100,4770080395,2250,2240,2250,2240,3175
20231122,122000,4762953355,2240,2240,2240,2240,704
20231122,121900,4761376395,2240,2240,2245,2240,3002
20231122,121800,4754643140,2255,2255,2255,2255,1077
20231122,121700,4752214505,2255,2250,2255,2240,8158
20231122,121600,4733913660,2250,2255,2260,2245,2101
20231122,121500,4729177340,2255,2255,2270,2250,53748
20231122,121400,4607646315,2255,2240,2255,2235,21724
20231122,121300,4558882210,2240,2230,2240,2230,5991
20231122,121200,4545499390,2230,2235,2235,2225,685
20231122,121100,4543974995,2230,2225,2240,2220,19774
20231122,121000,4500040430,2225,2225,2235,2225,1934
20231122,120900,4495735305,2235,2225,2235,2220,5235
20231122,120800,4484094550,2225,2240,2240,2225,7672
20231122,120700,4466988470,2240,2225,2245,2220,15243
20231122,120600,4432893085,2230,2240,2240,2220,28218
20231122,120500,4370012665,2240,2225,2240,2225,10074
20231122,120400,4347520095,2230,2235,2235,2215,60929
20231122,120300,4212002870,2235,2235,2245,2235,10394
20231122,120200,4188705825,2235,2225,2245,2225,20153
20231122,120100,4143713825,2225,2240,2255,2225,59736
20231122,120000,4010196955,2240,2265,2265,2230,124950
20231122,115900,3729855940,2265,2265,2295,2260,55786
20231122,115800,3602969260,2260,2285,2295,2250,115075
20231122,115700,3341687725,2285,2305,2315,2285,131827
20231122,115600,3038569605,2305,2320,2350,2275,347400
20231122,115500,2231139110,2315,2230,2345,2230,354006
20231122,115400,1415471480,2230,2230,2230,2230,1121
20231122,115300,1412971650,2230,2235,2235,2230,2991
20231122,115200,1406300375,2230,2240,2240,2225,5899
20231122,115100,1393135100,2240,2235,2240,2230,1145
20231122,115000,1390571535,2235,2235,2240,2225,2504
20231122,114900,1384974225,2235,2230,2235,2230,3659
20231122,114800,1376801085,2230,2230,2235,2210,13726
20231122,114700,1346262025,2230,2240,2245,2230,8542
20231122,114600,1327116590,2235,2230,2245,2230,11325
20231122,114500,1301787060,2230,2220,2230,2220,6375
20231122,114400,1287583055,2210,2220,2225,2210,4896
20231122,114300,1276762275,2220,2220,2220,2210,11505
20231122,114200,1251314060,2225,2220,2225,2215,8448
20231122,114100,1232588080,2220,2220,2225,2220,1144
20231122,114000,1230047530,2220,2235,2235,2220,4672
20231122,113900,1219661955,2225,2230,2230,2225,5429
20231122,113800,1207564545,2230,2235,2235,2225,3208
20231122,113700,1200421330,2225,2230,2240,2220,13772
20231122,113600,1169749840,2230,2230,2245,2225,13041
20231122,113500,1140614440,2230,2230,2235,2225,2204
20231122,113400,1135699225,2230,2225,2230,2225,923
20231122,113300,1133641195,2225,2235,2240,2225,3092
20231122,113200,1126731125,2235,2235,2245,2230,24530
20231122,113100,1071837165,2235,2220,2235,2220,8747
20231122,113000,1052374015,2210,2210,2210,2205,299
20231122,112900,1051714000,2205,2200,2205,2200,3199
20231122,112800,1044675495,2200,2205,2205,2200,5757
20231122,112700,1032004825,2210,2205,2215,2205,1349
20231122,112600,1029023605,2210,2215,2215,2205,2119
20231122,112500,1024337645,2215,2220,2220,2215,1859
20231122,112400,1020214960,2220,2215,2220,2210,1459
20231122,112300,1016980515,2210,2210,2215,2205,3175
20231122,112200,1009964015,2215,2210,2215,2210,2420
20231122,112100,1004605815,2210,2210,2210,2205,1533
20231122,112000,1001218735,2210,2220,2225,2205,13274
20231122,111900,971761355,2220,2220,2220,2205,26209
20231122,111800,913580015,2220,2195,2220,2195,6988
20231122,111700,898118655,2200,2200,2200,2200,0
20231122,111600,898118655,2200,2195,2200,2195,101
20231122,111500,897896955,2195,2195,2195,2195,500
20231122,111400,896799455,2200,2200,2200,2200,0
20231122,111300,896799455,2200,2205,2205,2200,2674
20231122,111200,890916545,2210,2215,2215,2210,104
20231122,111100,890686685,2200,2215,2220,2200,6793
20231122,111000,875701855,2210,2205,2215,2205,7407
20231122,110900,859343040,2200,2205,2205,2200,7580
20231122,110800,842655640,2210,2210,2210,2210,6
20231122,110700,842642380,2200,2200,2200,2200,35
20231122,110600,842565380,2205,2205,2210,2205,2078
20231122,110500,837977545,2205,2210,2210,2205,177
20231122,110400,837586390,2205,2205,2205,2205,1600
20231122,110300,834058390,2205,2205,2205,2205,0
20231122,110200,834058390,2205,2205,2205,2205,1
20231122,110100,834056185,2210,2195,2210,2195,104
20231122,110000,833827845,2210,2195,2210,2195,4182
20231122,105900,824645625,2210,2205,2210,2195,2246
20231122,105800,819700730,2210,2210,2210,2210,497
20231122,105700,818602360,2210,2210,2210,2210,3
20231122,105600,818595730,2205,2205,2210,2205,416
20231122,105500,817678425,2210,2210,2210,2210,0
20231122,105400,817678425,2210,2205,2210,2205,234
20231122,105300,817162345,2210,2220,2220,2210,455
20231122,105200,816156095,2220,2205,2220,2205,541
20231122,105100,814957995,2205,2210,2210,2205,65
20231122,105000,814814395,2205,2205,2205,2200,543
20231122,104900,813617455,2195,2195,2195,2195,0
20231122,104800,813617455,2195,2200,2200,2195,2579
20231122,104700,807956540,2205,2215,2215,2205,1273
20231122,104600,805145550,2215,2215,2215,2210,2405
20231122,104500,799829065,2215,2210,2215,2205,1992
20231122,104400,795420515,2215,2205,2215,2205,1525
20231122,104300,792055800,2205,2195,2205,2195,4076
20231122,104200,783078890,2200,2190,2200,2190,1276
20231122,104100,780280930,2190,2195,2195,2190,233
20231122,104000,779769525,2190,2190,2190,2190,35
20231122,103900,779692875,2190,2180,2190,2180,3636
20231122,103800,771747540,2185,2185,2185,2185,3488
20231122,103700,764126260,2185,2195,2195,2185,101
20231122,103600,763904575,2195,2190,2195,2185,1226
20231122,103500,761220370,2195,2195,2195,2190,1235
20231122,103400,758515670,2190,2210,2210,2190,2713
20231122,103300,752549475,2210,2210,2210,2210,1
20231122,103200,752547265,2210,2210,2210,2200,479
20231122,103100,751490445,2205,2215,2215,2205,4673
20231122,103000,741170020,2210,2230,2230,2210,14036
20231122,102900,709987505,2230,2225,2230,2220,10662
20231122,102800,686212005,2215,2225,2225,2215,1435
20231122,102700,683023035,2225,2210,2230,2210,7988
20231122,102600,665294945,2205,2190,2205,2175,7749
20231122,102500,648338045,2195,2190,2195,2190,132
20231122,102400,648048915,2195,2185,2195,2180,310
20231122,102300,647369355,2185,2180,2195,2180,733
20231122,102200,645766165,2195,2195,2195,2185,4628
20231122,102100,635633530,2200,2200,2200,2200,264
20231122,102000,635052730,2205,2200,2205,2200,104
20231122,101900,634823430,2195,2195,2195,2195,1404
20231122,101800,631741650,2195,2210,2215,2195,3589
20231122,101700,623832215,2210,2215,2215,2210,757
20231122,101600,622159145,2210,2220,2220,2210,2679
20231122,101500,616219945,2220,2225,2230,2220,4932
20231122,101400,605244280,2225,2225,2225,2225,657
20231122,101300,603782455,2230,2230,2230,2220,8857
20231122,101200,584034835,2220,2225,2230,2220,13734
20231122,101100,553451575,2225,2210,2225,2210,1000
20231122,101000,551231080,2220,2210,2225,2210,4287
20231122,100900,541710140,2210,2220,2225,2210,3675
20231122,100800,533547690,2225,2210,2225,2210,15137
20231122,100700,499982080,2210,2210,2210,2210,30
20231122,100600,499915780,2215,2215,2215,2205,2097
20231122,100500,495284485,2215,2205,2215,2205,2647
20231122,100400,489443440,2205,2215,2215,2205,3040
20231122,100300,482724900,2210,2225,2225,2205,7191
20231122,100200,466818110,2225,2200,2225,2195,34172
20231122,100100,391297425,2200,2180,2200,2180,26085
20231122,100000,334062105,2185,2175,2185,2175,5091
20231122,095900,322958245,2170,2165,2170,2165,99
20231122,095800,322743735,2160,2175,2175,2160,255
20231122,095700,322192680,2175,2185,2185,2175,2588
20231122,095600,316543890,2185,2190,2190,2180,8146
20231122,095500,298712110,2190,2170,2190,2170,15087
20231122,095400,265798745,2170,2170,2170,2170,0
20231122,095300,265798745,2170,2165,2170,2165,4150
20231122,095200,256795745,2165,2165,2165,2165,918
20231122,095100,254808275,2160,2160,2160,2160,1489
20231122,095000,251592035,2160,2160,2160,2160,454
20231122,094900,250611395,2160,2160,2160,2160,0
20231122,094800,250611395,2160,2160,2160,2160,199
20231122,094700,250181555,2160,2160,2160,2160,10
20231122,094600,250159955,2160,2160,2160,2160,0
20231122,094500,250159955,2160,2160,2160,2160,49
20231122,094400,250054115,2160,2155,2160,2150,330
20231122,094300,249344095,2155,2155,2155,2155,53
20231122,094200,249229880,2160,2160,2160,2160,825
20231122,094100,247447880,2160,2155,2160,2155,322
20231122,094000,246753960,2155,2170,2170,2155,4074
20231122,093900,237961670,2165,2170,2170,2165,1050
20231122,093800,235688170,2165,2165,2165,2165,2314
20231122,093700,230678360,2160,2165,2165,2160,640
20231122,093600,229295810,2170,2170,2170,2160,8563
20231122,093500,210782980,2170,2170,2170,2170,0
20231122,093400,210782980,2170,2170,2170,2170,278
20231122,093300,210179720,2170,2170,2170,2170,1507
20231122,093200,206909530,2175,2175,2175,2170,1693
20231122,093100,203228025,2175,2170,2175,2170,78
20231122,093000,203058395,2175,2170,2175,2170,572
20231122,092900,201817145,2170,2175,2180,2170,1421
20231122,092800,198727775,2180,2175,2180,2175,77
20231122,092700,198560050,2175,2175,2180,2175,8951
20231122,092600,179078550,2175,2175,2175,2170,1913
20231122,092500,174920900,2175,2170,2180,2165,8422
20231122,092400,156623495,2170,2170,2170,2170,3260
20231122,092300,149549295,2165,2160,2170,2160,5447
20231122,092200,137759595,2170,2155,2175,2155,17891
20231122,092100,98980835,2150,2150,2150,2150,682
20231122,092000,97514535,2145,2145,2145,2145,2358
20231122,091900,92456625,2150,2150,2150,2150,1012
20231122,091800,90280825,2155,2155,2155,2155,0
20231122,091700,90280825,2155,2155,2155,2155,50
20231122,091600,90173075,2155,2155,2155,2155,50
20231122,091500,90065325,2155,2155,2155,2155,1086
20231122,091400,87724995,2155,2160,2160,2155,2993
20231122,091300,81262675,2160,2155,2160,2155,1244
20231122,091200,78578560,2150,2150,2150,2150,8
20231122,091100,78561360,2150,2145,2150,2145,5
20231122,091000,78550630,2145,2145,2145,2145,1
20231122,090900,78548485,2145,2155,2170,2145,21599
20231122,090800,31768445,2155,2145,2155,2145,4119
20231122,090700,22907895,2145,2145,2145,2130,2536
20231122,090600,17484355,2145,2145,2145,2145,327
20231122,090500,16782940,2135,2130,2140,2130,2149
20231122,090400,12189580,2130,2130,2130,2130,0
20231122,090300,12189580,2130,2130,2130,2130,2491
20231122,090200,6883750,2130,2130,2130,2130,301
20231122,090100,6242620,2130,2130,2130,2130,100
20231122,090000,6029620,2125,2140,2140,2125,2822