KissMeData/123750/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,200100,249962380,3485,3485,3485,3485,1184
20231121,200000,249962380,3485,3485,3485,3485,0
20231121,195900,249962380,3485,3485,3485,3485,0
20231121,195800,249962380,3485,3485,3485,3485,0
20231121,195700,249962380,3485,3485,3485,3485,0
20231121,195600,249962380,3485,3485,3485,3485,0
20231121,195500,249962380,3485,3485,3485,3485,0
20231121,195400,249962380,3485,3485,3485,3485,0
20231121,195300,249962380,3485,3485,3485,3485,0
20231121,195200,249962380,3485,3485,3485,3485,0
20231121,195100,249962380,3485,3485,3485,3485,0
20231121,195000,249962380,3485,3485,3485,3485,0
20231121,194900,249962380,3485,3485,3485,3485,0
20231121,194800,249962380,3485,3485,3485,3485,0
20231121,194700,249962380,3485,3485,3485,3485,0
20231121,194600,249962380,3485,3485,3485,3485,0
20231121,194500,249962380,3485,3485,3485,3485,0
20231121,194400,249962380,3485,3485,3485,3485,0
20231121,194300,249962380,3485,3485,3485,3485,0
20231121,194200,249962380,3485,3485,3485,3485,0
20231121,194100,249962380,3485,3485,3485,3485,0
20231121,194000,249962380,3485,3485,3485,3485,0
20231121,193900,249962380,3485,3485,3485,3485,0
20231121,193800,249962380,3485,3485,3485,3485,0
20231121,193700,249962380,3485,3485,3485,3485,0
20231121,193600,249962380,3485,3485,3485,3485,0
20231121,193500,249962380,3485,3485,3485,3485,0
20231121,193400,249962380,3485,3485,3485,3485,0
20231121,193300,249962380,3485,3485,3485,3485,0
20231121,193200,249962380,3485,3485,3485,3485,0
20231121,193100,249962380,3485,3485,3485,3485,1184
20231121,193000,249962380,3485,3485,3485,3485,0
20231121,192900,249962380,3485,3485,3485,3485,0
20231121,192800,249962380,3485,3485,3485,3485,0
20231121,192700,249962380,3485,3485,3485,3485,0
20231121,192600,249962380,3485,3485,3485,3485,0
20231121,192500,249962380,3485,3485,3485,3485,0
20231121,192400,249962380,3485,3485,3485,3485,0
20231121,192300,249962380,3485,3485,3485,3485,0
20231121,192200,249962380,3485,3485,3485,3485,0
20231121,192100,249962380,3485,3485,3485,3485,0
20231121,192000,249962380,3485,3485,3485,3485,0
20231121,191900,249962380,3485,3485,3485,3485,0
20231121,191800,249962380,3485,3485,3485,3485,0
20231121,191700,249962380,3485,3485,3485,3485,0
20231121,191600,249962380,3485,3485,3485,3485,0
20231121,191500,249962380,3485,3485,3485,3485,0
20231121,191400,249962380,3485,3485,3485,3485,0
20231121,191300,249962380,3485,3485,3485,3485,0
20231121,191200,249962380,3485,3485,3485,3485,0
20231121,191100,249962380,3485,3485,3485,3485,0
20231121,191000,249962380,3485,3485,3485,3485,0
20231121,190900,249962380,3485,3485,3485,3485,0
20231121,190800,249962380,3485,3485,3485,3485,0
20231121,190700,249962380,3485,3485,3485,3485,0
20231121,190600,249962380,3485,3485,3485,3485,0
20231121,190500,249962380,3485,3485,3485,3485,0
20231121,190400,249962380,3485,3485,3485,3485,0
20231121,190300,249962380,3485,3485,3485,3485,0
20231121,190200,249962380,3485,3485,3485,3485,0
20231121,190100,249962380,3485,3485,3485,3485,1184
20231121,190000,249962380,3485,3485,3485,3485,0
20231121,185900,249962380,3485,3485,3485,3485,0
20231121,185800,249962380,3485,3485,3485,3485,0
20231121,185700,249962380,3485,3485,3485,3485,0
20231121,185600,249962380,3485,3485,3485,3485,0
20231121,185500,249962380,3485,3485,3485,3485,0
20231121,185400,249962380,3485,3485,3485,3485,0
20231121,185300,249962380,3485,3485,3485,3485,0
20231121,185200,249962380,3485,3485,3485,3485,0
20231121,185100,249962380,3485,3485,3485,3485,0
20231121,185000,249962380,3485,3485,3485,3485,0
20231121,184900,249962380,3485,3485,3485,3485,0
20231121,184800,249962380,3485,3485,3485,3485,0
20231121,184700,249962380,3485,3485,3485,3485,0
20231121,184600,249962380,3485,3485,3485,3485,0
20231121,184500,249962380,3485,3485,3485,3485,0
20231121,184400,249962380,3485,3485,3485,3485,0
20231121,184300,249962380,3485,3485,3485,3485,0
20231121,184200,249962380,3485,3485,3485,3485,0
20231121,184100,249962380,3485,3485,3485,3485,0
20231121,184000,249962380,3485,3485,3485,3485,0
20231121,183900,249962380,3485,3485,3485,3485,0
20231121,183800,249962380,3485,3485,3485,3485,0
20231121,183700,249962380,3485,3485,3485,3485,0
20231121,183600,249962380,3485,3485,3485,3485,0
20231121,183500,249962380,3485,3485,3485,3485,0
20231121,183400,249962380,3485,3485,3485,3485,0
20231121,183300,249962380,3485,3485,3485,3485,0
20231121,183200,249962380,3485,3485,3485,3485,0
20231121,183100,249962380,3485,3485,3485,3485,1184
20231121,183000,249962380,3485,3485,3485,3485,0
20231121,182900,249962380,3485,3485,3485,3485,0
20231121,182800,249962380,3485,3485,3485,3485,0
20231121,182700,249962380,3485,3485,3485,3485,0
20231121,182600,249962380,3485,3485,3485,3485,0
20231121,182500,249962380,3485,3485,3485,3485,0
20231121,182400,249962380,3485,3485,3485,3485,0
20231121,182300,249962380,3485,3485,3485,3485,0
20231121,182200,249962380,3485,3485,3485,3485,0
20231121,182100,249962380,3485,3485,3485,3485,0
20231121,182000,249962380,3485,3485,3485,3485,0
20231121,181900,249962380,3485,3485,3485,3485,0
20231121,181800,249962380,3485,3485,3485,3485,0
20231121,181700,249962380,3485,3485,3485,3485,0
20231121,181600,249962380,3485,3485,3485,3485,0
20231121,181500,249962380,3485,3485,3485,3485,0
20231121,181400,249962380,3485,3485,3485,3485,0
20231121,181300,249962380,3485,3485,3485,3485,0
20231121,181200,249962380,3485,3485,3485,3485,0
20231121,181100,249962380,3485,3485,3485,3485,0
20231121,181000,249962380,3485,3485,3485,3485,0
20231121,180900,249962380,3485,3485,3485,3485,0
20231121,180800,249962380,3485,3485,3485,3485,0
20231121,180700,249962380,3485,3485,3485,3485,0
20231121,180600,249962380,3485,3485,3485,3485,0
20231121,180500,249962380,3485,3485,3485,3485,0
20231121,180400,249962380,3485,3485,3485,3485,0
20231121,180300,249962380,3485,3485,3485,3485,0
20231121,180200,249962380,3485,3485,3485,3485,0
20231121,180100,249962380,3485,3485,3485,3485,1184
20231121,180000,249962380,3485,3485,3485,3485,0
20231121,175900,249962380,3485,3485,3485,3485,0
20231121,175800,249962380,3485,3485,3485,3485,0
20231121,175700,249962380,3485,3485,3485,3485,0
20231121,175600,249962380,3485,3485,3485,3485,0
20231121,175500,249962380,3485,3485,3485,3485,0
20231121,175400,249962380,3485,3485,3485,3485,0
20231121,175300,249962380,3485,3485,3485,3485,0
20231121,175200,249962380,3485,3485,3485,3485,0
20231121,175100,249962380,3485,3485,3485,3485,0
20231121,175000,249962380,3485,3485,3485,3485,0
20231121,174900,249962380,3485,3485,3485,3485,0
20231121,174800,249962380,3485,3485,3485,3485,0
20231121,174700,249962380,3485,3485,3485,3485,0
20231121,174600,249962380,3485,3485,3485,3485,0
20231121,174500,249962380,3485,3485,3485,3485,0
20231121,174400,249962380,3485,3485,3485,3485,0
20231121,174300,249962380,3485,3485,3485,3485,0
20231121,174200,249962380,3485,3485,3485,3485,0
20231121,174100,249962380,3485,3485,3485,3485,0
20231121,174000,249962380,3485,3485,3485,3485,0
20231121,173900,249962380,3485,3485,3485,3485,0
20231121,173800,249962380,3485,3485,3485,3485,0
20231121,173700,249962380,3485,3485,3485,3485,0
20231121,173600,249962380,3485,3485,3485,3485,0
20231121,173500,249962380,3485,3485,3485,3485,0
20231121,173400,249962380,3485,3485,3485,3485,0
20231121,173300,249962380,3485,3485,3485,3485,0
20231121,173200,249962380,3485,3485,3485,3485,0
20231121,173100,249962380,3485,3485,3485,3485,1184
20231121,173000,249962380,3485,3485,3485,3485,0
20231121,172900,249962380,3485,3485,3485,3485,0
20231121,172800,249962380,3485,3485,3485,3485,0
20231121,172700,249962380,3485,3485,3485,3485,0
20231121,172600,249962380,3485,3485,3485,3485,0
20231121,172500,249962380,3485,3485,3485,3485,0
20231121,172400,249962380,3485,3485,3485,3485,0
20231121,172300,249962380,3485,3485,3485,3485,0
20231121,172200,249962380,3485,3485,3485,3485,0
20231121,172100,249962380,3485,3485,3485,3485,0
20231121,172000,249962380,3485,3485,3485,3485,0
20231121,171900,249962380,3485,3485,3485,3485,0
20231121,171800,249962380,3485,3485,3485,3485,0
20231121,171700,249962380,3485,3485,3485,3485,0
20231121,171600,249962380,3485,3485,3485,3485,0
20231121,171500,249962380,3485,3485,3485,3485,0
20231121,171400,249962380,3485,3485,3485,3485,0
20231121,171300,249962380,3485,3485,3485,3485,0
20231121,171200,249962380,3485,3485,3485,3485,0
20231121,171100,249962380,3485,3485,3485,3485,0
20231121,171000,249962380,3485,3485,3485,3485,0
20231121,170900,249962380,3485,3485,3485,3485,0
20231121,170800,249962380,3485,3485,3485,3485,0
20231121,170700,249962380,3485,3485,3485,3485,0
20231121,170600,249962380,3485,3485,3485,3485,0
20231121,170500,249962380,3485,3485,3485,3485,0
20231121,170400,249962380,3485,3485,3485,3485,0
20231121,170300,249962380,3485,3485,3485,3485,0
20231121,170200,249962380,3485,3485,3485,3485,0
20231121,170100,249962380,3485,3485,3485,3485,1184
20231121,170000,249962380,3485,3485,3485,3485,0
20231121,165900,249962380,3485,3485,3485,3485,0
20231121,165800,249962380,3485,3485,3485,3485,0
20231121,165700,249962380,3485,3485,3485,3485,0
20231121,165600,249962380,3485,3485,3485,3485,0
20231121,165500,249962380,3485,3485,3485,3485,0
20231121,165400,249962380,3485,3485,3485,3485,0
20231121,165300,249962380,3485,3485,3485,3485,0
20231121,165200,249962380,3485,3485,3485,3485,0
20231121,165100,249962380,3485,3485,3485,3485,0
20231121,165000,249962380,3485,3485,3485,3485,0
20231121,164900,249962380,3485,3485,3485,3485,0
20231121,164800,249962380,3485,3485,3485,3485,0
20231121,164700,249962380,3485,3485,3485,3485,0
20231121,164600,249962380,3485,3485,3485,3485,0
20231121,164500,249962380,3485,3485,3485,3485,0
20231121,164400,249962380,3485,3485,3485,3485,0
20231121,164300,249962380,3485,3485,3485,3485,0
20231121,164200,249962380,3485,3485,3485,3485,0
20231121,164100,249962380,3485,3485,3485,3485,0
20231121,164000,249962380,3485,3485,3485,3485,0
20231121,163900,249962380,3485,3485,3485,3485,0
20231121,163800,249962380,3485,3485,3485,3485,0
20231121,163700,249962380,3485,3485,3485,3485,0
20231121,163600,249962380,3485,3485,3485,3485,0
20231121,163500,249962380,3485,3485,3485,3485,0
20231121,163400,249962380,3485,3485,3485,3485,0
20231121,163300,249962380,3485,3485,3485,3485,0
20231121,163200,249962380,3485,3485,3485,3485,0
20231121,163100,249962380,3485,3485,3485,3485,1184
20231121,163000,249962380,3485,3485,3485,3485,0
20231121,162900,249962380,3485,3485,3485,3485,0
20231121,162800,249962380,3485,3485,3485,3485,0
20231121,162700,249962380,3485,3485,3485,3485,0
20231121,162600,249962380,3485,3485,3485,3485,0
20231121,162500,249962380,3485,3485,3485,3485,0
20231121,162400,249962380,3485,3485,3485,3485,0
20231121,162300,249962380,3485,3485,3485,3485,0
20231121,162200,249962380,3485,3485,3485,3485,0
20231121,162100,249962380,3485,3485,3485,3485,0
20231121,162000,249962380,3485,3485,3485,3485,0
20231121,161900,249962380,3485,3485,3485,3485,0
20231121,161800,249962380,3485,3485,3485,3485,0
20231121,161700,249962380,3485,3485,3485,3485,0
20231121,161600,249962380,3485,3485,3485,3485,0
20231121,161500,249962380,3485,3485,3485,3485,0
20231121,161400,249962380,3485,3485,3485,3485,0
20231121,161300,249962380,3485,3485,3485,3485,0
20231121,161200,249962380,3485,3485,3485,3485,0
20231121,161100,249962380,3485,3485,3485,3485,0
20231121,161000,249962380,3485,3485,3485,3485,0
20231121,160900,249962380,3485,3485,3485,3485,0
20231121,160800,249962380,3485,3485,3485,3485,0
20231121,160700,249962380,3485,3485,3485,3485,0
20231121,160600,249962380,3485,3485,3485,3485,0
20231121,160500,249962380,3485,3485,3485,3485,0
20231121,160400,249962380,3485,3485,3485,3485,0
20231121,160300,249962380,3485,3485,3485,3485,0
20231121,160200,249962380,3485,3485,3485,3485,0
20231121,160100,249962380,3485,3485,3485,3485,1184
20231121,160000,249962380,3485,3485,3485,3485,0
20231121,155900,249962380,3485,3485,3485,3485,0
20231121,155800,249962380,3485,3485,3485,3485,0
20231121,155700,249962380,3485,3485,3485,3485,0
20231121,155600,249962380,3485,3485,3485,3485,0
20231121,155500,249962380,3485,3485,3485,3485,0
20231121,155400,249962380,3485,3485,3485,3485,0
20231121,155300,249962380,3485,3485,3485,3485,0
20231121,155200,249962380,3485,3485,3485,3485,0
20231121,155100,249962380,3485,3485,3485,3485,0
20231121,155000,249962380,3485,3485,3485,3485,0
20231121,154900,249962380,3485,3485,3485,3485,0
20231121,154800,249962380,3485,3485,3485,3485,0
20231121,154700,249962380,3485,3485,3485,3485,0
20231121,154600,249962380,3485,3485,3485,3485,0
20231121,154500,249962380,3485,3485,3485,3485,0
20231121,154400,249962380,3485,3485,3485,3485,0
20231121,154300,249962380,3485,3485,3485,3485,0
20231121,154200,249962380,3485,3485,3485,3485,0
20231121,154100,249962380,3485,3485,3485,3485,0
20231121,154000,249962380,3485,3485,3485,3485,0
20231121,153900,249962380,3485,3485,3485,3485,0
20231121,153800,249962380,3485,3485,3485,3485,0
20231121,153700,249962380,3485,3485,3485,3485,0
20231121,153600,249962380,3485,3485,3485,3485,0
20231121,153500,249962380,3485,3485,3485,3485,0
20231121,153400,249962380,3485,3485,3485,3485,0
20231121,153300,249962380,3485,3485,3485,3485,0
20231121,153200,249962380,3485,3485,3485,3485,0
20231121,153100,249962380,3485,3485,3485,3485,1184
20231121,153000,249962380,3485,3485,3485,3485,1184
20231121,152900,245836140,3480,3480,3480,3480,0
20231121,152800,245836140,3480,3480,3480,3480,0
20231121,152700,245836140,3480,3480,3480,3480,0
20231121,152600,245836140,3480,3480,3480,3480,0
20231121,152500,245836140,3480,3480,3480,3480,0
20231121,152400,245836140,3480,3480,3480,3480,0
20231121,152300,245836140,3480,3480,3480,3480,0
20231121,152200,245836140,3480,3480,3480,3480,0
20231121,152100,245836140,3480,3480,3480,3480,0
20231121,152000,245836140,3480,3480,3480,3480,0
20231121,151900,245836140,3480,3480,3480,3480,0
20231121,151800,245836140,3480,3480,3480,3480,0
20231121,151700,245836140,3480,3480,3480,3480,0
20231121,151600,245836140,3480,3495,3495,3480,288
20231121,151500,244829595,3480,3480,3480,3480,0
20231121,151400,244829595,3480,3480,3480,3480,0
20231121,151300,244829595,3480,3480,3480,3480,0
20231121,151200,244829595,3480,3480,3480,3480,0
20231121,151100,244829595,3480,3480,3480,3480,0
20231121,151000,244829595,3480,3480,3480,3480,0
20231121,150900,244829595,3480,3480,3480,3480,0
20231121,150800,244829595,3480,3480,3480,3480,239
20231121,150700,243997875,3485,3485,3485,3485,0
20231121,150600,243997875,3485,3485,3485,3485,91
20231121,150500,243680740,3485,3485,3485,3485,600
20231121,150400,241589740,3495,3495,3495,3495,0
20231121,150300,241589740,3495,3495,3495,3495,0
20231121,150200,241589740,3495,3495,3495,3495,0
20231121,150100,241589740,3495,3495,3495,3495,0
20231121,150000,241589740,3495,3495,3495,3495,0
20231121,145900,241589740,3495,3495,3495,3495,0
20231121,145800,241589740,3495,3495,3495,3495,0
20231121,145700,241589740,3495,3495,3495,3495,0
20231121,145600,241589740,3495,3490,3495,3490,43
20231121,145500,241439530,3495,3490,3495,3490,30
20231121,145400,241334780,3495,3495,3495,3495,0
20231121,145300,241334780,3495,3485,3495,3485,645
20231121,145200,239084805,3485,3485,3485,3485,0
20231121,145100,239084805,3485,3485,3485,3485,22
20231121,145000,239008135,3490,3485,3490,3485,41
20231121,144900,238865245,3480,3485,3485,3480,50
20231121,144800,238691145,3490,3490,3490,3490,0
20231121,144700,238691145,3490,3490,3490,3490,0
20231121,144600,238691145,3490,3490,3490,3490,1
20231121,144500,238687655,3485,3485,3485,3485,0
20231121,144400,238687655,3485,3490,3490,3485,1289
20231121,144300,234194045,3490,3490,3490,3490,0
20231121,144200,234194045,3490,3490,3490,3490,0
20231121,144100,234194045,3490,3490,3490,3490,18
20231121,144000,234131225,3490,3490,3490,3490,0
20231121,143900,234131225,3490,3490,3490,3490,0
20231121,143800,234131225,3490,3490,3490,3490,0
20231121,143700,234131225,3490,3490,3490,3490,2
20231121,143600,234124245,3495,3495,3495,3495,0
20231121,143500,234124245,3495,3495,3495,3495,0
20231121,143400,234124245,3495,3495,3495,3495,0
20231121,143300,234124245,3495,3495,3495,3495,0
20231121,143200,234124245,3495,3495,3495,3495,1
20231121,143100,234120750,3500,3500,3500,3500,0
20231121,143000,234120750,3500,3500,3500,3500,0
20231121,142900,234120750,3500,3500,3500,3500,0
20231121,142800,234120750,3500,3500,3500,3485,1811
20231121,142700,227782400,3500,3495,3500,3495,2
20231121,142600,227775405,3490,3490,3490,3490,3577
20231121,142500,215291675,3490,3490,3490,3490,0
20231121,142400,215291675,3490,3490,3490,3490,0
20231121,142300,215291675,3490,3490,3490,3490,322
20231121,142200,214167895,3475,3475,3475,3475,0
20231121,142100,214167895,3475,3475,3475,3475,35
20231121,142000,214046270,3490,3475,3490,3475,214
20231121,141900,213299560,3475,3475,3475,3475,0
20231121,141800,213299560,3475,3475,3475,3475,10
20231121,141700,213264810,3490,3490,3490,3490,236
20231121,141600,212441170,3475,3475,3475,3475,0
20231121,141500,212441170,3475,3490,3490,3475,389
20231121,141400,211084065,3495,3495,3495,3495,0
20231121,141300,211084065,3495,3495,3495,3495,0
20231121,141200,211084065,3495,3495,3495,3495,0
20231121,141100,211084065,3495,3495,3495,3495,0
20231121,141000,211084065,3495,3490,3495,3490,253
20231121,140900,210199880,3485,3485,3485,3485,0
20231121,140800,210199880,3485,3485,3485,3485,0
20231121,140700,210199880,3485,3485,3485,3485,0
20231121,140600,210199880,3485,3485,3485,3485,0
20231121,140500,210199880,3485,3485,3485,3485,20
20231121,140400,210130180,3485,3485,3485,3485,480
20231121,140300,208457380,3485,3485,3485,3485,0
20231121,140200,208457380,3485,3485,3485,3485,0
20231121,140100,208457380,3485,3485,3485,3485,0
20231121,140000,208457380,3485,3485,3485,3485,329
20231121,135900,207310815,3485,3485,3485,3485,0
20231121,135800,207310815,3485,3485,3485,3485,100
20231121,135700,206962315,3500,3500,3500,3500,0
20231121,135600,206962315,3500,3500,3500,3500,0
20231121,135500,206962315,3500,3500,3500,3500,0
20231121,135400,206962315,3500,3485,3500,3485,153
20231121,135300,206427470,3485,3485,3485,3485,18
20231121,135200,206364740,3485,3490,3490,3485,750
20231121,135100,203749650,3490,3490,3490,3490,0
20231121,135000,203749650,3490,3490,3490,3490,18
20231121,134900,203686830,3485,3485,3485,3485,0
20231121,134800,203686830,3485,3485,3485,3485,1
20231121,134700,203683345,3505,3505,3505,3505,268
20231121,134600,202744005,3505,3505,3505,3505,11
20231121,134500,202705450,3485,3485,3485,3485,0
20231121,134400,202705450,3485,3485,3485,3485,7
20231121,134300,202681055,3505,3505,3505,3505,1
20231121,134200,202677550,3505,3505,3505,3505,6
20231121,134100,202656520,3510,3510,3510,3510,10
20231121,134000,202621420,3510,3510,3510,3510,0
20231121,133900,202621420,3510,3510,3510,3510,5
20231121,133800,202603870,3510,3510,3510,3510,0
20231121,133700,202603870,3510,3510,3510,3510,0
20231121,133600,202603870,3510,3510,3510,3510,0
20231121,133500,202603870,3510,3500,3510,3500,2431
20231121,133400,194091220,3500,3495,3500,3495,7172
20231121,133300,169004495,3490,3490,3490,3490,57
20231121,133200,168805565,3490,3490,3490,3490,600
20231121,133100,166711565,3490,3485,3490,3485,116
20231121,133000,166307130,3485,3485,3485,3485,0
20231121,132900,166307130,3485,3485,3485,3485,0
20231121,132800,166307130,3485,3485,3485,3485,0
20231121,132700,166307130,3485,3485,3485,3485,0
20231121,132600,166307130,3485,3485,3485,3485,0
20231121,132500,166307130,3485,3485,3485,3485,2
20231121,132400,166300160,3465,3465,3465,3465,0
20231121,132300,166300160,3465,3465,3465,3465,0
20231121,132200,166300160,3465,3465,3465,3465,100
20231121,132100,165953660,3485,3485,3485,3485,0
20231121,132000,165953660,3485,3485,3485,3485,3
20231121,131900,165943205,3465,3465,3465,3465,0
20231121,131800,165943205,3465,3465,3465,3465,100
20231121,131700,165596705,3465,3465,3465,3465,30
20231121,131600,165492755,3485,3485,3485,3485,13
20231121,131500,165447450,3480,3480,3480,3480,100
20231121,131400,165099450,3490,3490,3490,3490,0
20231121,131300,165099450,3490,3490,3490,3490,0
20231121,131200,165099450,3490,3490,3490,3490,0
20231121,131100,165099450,3490,3490,3490,3490,1
20231121,131000,165095960,3500,3500,3500,3500,0
20231121,130900,165095960,3500,3500,3500,3500,0
20231121,130800,165095960,3500,3495,3500,3495,5423
20231121,130700,146141995,3495,3495,3495,3495,0
20231121,130600,146141995,3495,3485,3495,3485,98
20231121,130500,145799950,3495,3495,3495,3495,0
20231121,130400,145799950,3495,3495,3495,3495,0
20231121,130300,145799950,3495,3495,3495,3495,0
20231121,130200,145799950,3495,3495,3495,3495,0
20231121,130100,145799950,3495,3495,3495,3495,0
20231121,130000,145799950,3495,3495,3495,3495,0
20231121,125900,145799950,3495,3465,3495,3465,1000
20231121,125800,142306140,3460,3460,3460,3460,146
20231121,125700,141800980,3450,3450,3450,3450,0
20231121,125600,141800980,3450,3450,3450,3450,0
20231121,125500,141800980,3450,3450,3450,3450,36
20231121,125400,141676780,3460,3460,3460,3460,340
20231121,125300,140500380,3460,3460,3460,3460,3
20231121,125200,140490000,3465,3475,3475,3465,2796
20231121,125100,130789705,3475,3475,3475,3475,108
20231121,125000,130414405,3480,3480,3480,3480,8
20231121,124900,130386565,3475,3475,3475,3475,9
20231121,124800,130355290,3480,3480,3480,3480,0
20231121,124700,130355290,3480,3480,3480,3480,0
20231121,124600,130355290,3480,3480,3480,3480,0
20231121,124500,130355290,3480,3480,3480,3480,418
20231121,124400,128900650,3475,3475,3475,3475,0
20231121,124300,128900650,3475,3475,3475,3475,27
20231121,124200,128806825,3475,3475,3475,3475,0
20231121,124100,128806825,3475,3475,3475,3475,5
20231121,124000,128789450,3475,3475,3475,3475,100
20231121,123900,128441950,3475,3475,3475,3475,0
20231121,123800,128441950,3475,3475,3475,3475,855
20231121,123700,125470825,3475,3475,3475,3475,0
20231121,123600,125470825,3475,3475,3475,3475,0
20231121,123500,125470825,3475,3475,3475,3475,0
20231121,123400,125470825,3475,3475,3475,3475,0
20231121,123300,125470825,3475,3475,3475,3475,0
20231121,123200,125470825,3475,3475,3475,3475,0
20231121,123100,125470825,3475,3475,3475,3475,0
20231121,123000,125470825,3475,3475,3475,3475,0
20231121,122900,125470825,3475,3475,3475,3475,0
20231121,122800,125470825,3475,3475,3475,3475,0
20231121,122700,125470825,3475,3475,3475,3475,0
20231121,122600,125470825,3475,3475,3475,3475,0
20231121,122500,125470825,3475,3475,3475,3475,0
20231121,122400,125470825,3475,3475,3475,3475,0
20231121,122300,125470825,3475,3475,3475,3475,42
20231121,122200,125324875,3480,3480,3480,3480,117
20231121,122100,124917715,3480,3480,3480,3480,0
20231121,122000,124917715,3480,3480,3480,3480,100
20231121,121900,124569715,3470,3470,3470,3470,0
20231121,121800,124569715,3470,3470,3470,3470,0
20231121,121700,124569715,3470,3470,3470,3470,8
20231121,121600,124541955,3475,3475,3475,3475,19
20231121,121500,124475930,3475,3475,3475,3475,166
20231121,121400,123899080,3480,3480,3480,3480,0
20231121,121300,123899080,3480,3480,3480,3480,0
20231121,121200,123899080,3480,3480,3480,3480,2
20231121,121100,123892120,3485,3485,3485,3485,127
20231121,121000,123449525,3490,3490,3490,3490,2
20231121,120900,123442545,3490,3475,3490,3475,3
20231121,120800,123432105,3490,3490,3490,3490,0
20231121,120700,123432105,3490,3490,3490,3490,0
20231121,120600,123432105,3490,3490,3490,3490,300
20231121,120500,122385105,3490,3490,3490,3490,0
20231121,120400,122385105,3490,3490,3490,3490,0
20231121,120300,122385105,3490,3490,3490,3490,0
20231121,120200,122385105,3490,3490,3490,3490,100
20231121,120100,122036105,3490,3490,3490,3490,0
20231121,120000,122036105,3490,3490,3490,3490,0
20231121,115900,122036105,3490,3480,3490,3480,249
20231121,115800,121168755,3480,3480,3480,3480,0
20231121,115700,121168755,3480,3480,3480,3480,1
20231121,115600,121165275,3460,3460,3460,3460,0
20231121,115500,121165275,3460,3460,3460,3460,0
20231121,115400,121165275,3460,3460,3460,3460,0
20231121,115300,121165275,3460,3460,3460,3460,0
20231121,115200,121165275,3460,3460,3460,3460,0
20231121,115100,121165275,3460,3460,3460,3460,0
20231121,115000,121165275,3460,3460,3460,3460,1000
20231121,114900,117705275,3480,3480,3480,3480,0
20231121,114800,117705275,3480,3480,3480,3480,0
20231121,114700,117705275,3480,3475,3480,3475,187
20231121,114600,117054935,3475,3470,3475,3470,15
20231121,114500,117002860,3475,3475,3475,3475,2
20231121,114400,116995910,3475,3475,3475,3475,0
20231121,114300,116995910,3475,3475,3475,3475,0
20231121,114200,116995910,3475,3475,3475,3475,0
20231121,114100,116995910,3475,3475,3475,3475,0
20231121,114000,116995910,3475,3475,3475,3475,0
20231121,113900,116995910,3475,3475,3475,3475,0
20231121,113800,116995910,3475,3475,3475,3475,0
20231121,113700,116995910,3475,3475,3475,3475,0
20231121,113600,116995910,3475,3465,3475,3465,377
20231121,113500,115689065,3460,3450,3460,3450,4753
20231121,113400,99263375,3440,3440,3440,3440,160
20231121,113300,98712975,3440,3440,3440,3440,340
20231121,113200,97543375,3450,3450,3450,3450,12
20231121,113100,97501975,3440,3440,3440,3440,0
20231121,113000,97501975,3440,3440,3440,3440,0
20231121,112900,97501975,3440,3440,3440,3440,0
20231121,112800,97501975,3440,3440,3440,3440,0
20231121,112700,97501975,3440,3440,3440,3440,0
20231121,112600,97501975,3440,3440,3440,3440,0
20231121,112500,97501975,3440,3440,3440,3440,0
20231121,112400,97501975,3440,3440,3440,3440,0
20231121,112300,97501975,3440,3440,3440,3440,0
20231121,112200,97501975,3440,3440,3440,3440,0
20231121,112100,97501975,3440,3440,3440,3440,0
20231121,112000,97501975,3440,3440,3440,3440,149
20231121,111900,96989415,3440,3440,3440,3440,0
20231121,111800,96989415,3440,3440,3440,3440,1
20231121,111700,96985975,3445,3445,3445,3445,500
20231121,111600,95263475,3445,3445,3445,3445,0
20231121,111500,95263475,3445,3445,3445,3445,0
20231121,111400,95263475,3445,3445,3445,3445,4
20231121,111300,95249695,3445,3445,3445,3445,117
20231121,111200,94846630,3440,3440,3440,3440,0
20231121,111100,94846630,3440,3440,3440,3440,0
20231121,111000,94846630,3440,3440,3440,3440,0
20231121,110900,94846630,3440,3440,3440,3440,0
20231121,110800,94846630,3440,3440,3440,3440,0
20231121,110700,94846630,3440,3440,3440,3440,0
20231121,110600,94846630,3440,3440,3440,3440,0
20231121,110500,94846630,3440,3440,3440,3440,0
20231121,110400,94846630,3440,3440,3440,3440,0
20231121,110300,94846630,3440,3440,3440,3440,100
20231121,110200,94502630,3445,3445,3445,3445,50
20231121,110100,94330380,3440,3440,3440,3440,283
20231121,110000,93356860,3435,3435,3435,3435,0
20231121,105900,93356860,3435,3435,3435,3435,0
20231121,105800,93356860,3435,3435,3435,3435,0
20231121,105700,93356860,3435,3435,3435,3435,0
20231121,105600,93356860,3435,3435,3435,3435,0
20231121,105500,93356860,3435,3435,3435,3435,6
20231121,105400,93336250,3440,3440,3440,3440,22
20231121,105300,93260570,3435,3435,3435,3435,14
20231121,105200,93212480,3445,3445,3445,3445,0
20231121,105100,93212480,3445,3440,3445,3440,1364
20231121,105000,88518770,3440,3440,3440,3440,117
20231121,104900,88116290,3440,3440,3440,3440,0
20231121,104800,88116290,3440,3440,3440,3440,0
20231121,104700,88116290,3440,3440,3440,3440,500
20231121,104600,86396290,3445,3445,3445,3445,152
20231121,104500,85872650,3450,3450,3450,3450,4
20231121,104400,85858850,3450,3450,3450,3450,0
20231121,104300,85858850,3450,3450,3450,3450,370
20231121,104200,84582350,3445,3445,3445,3445,6
20231121,104100,84561680,3450,3445,3450,3445,307
20231121,104000,83502620,3445,3445,3445,3445,140
20231121,103900,83020320,3445,3445,3445,3445,360
20231121,103800,81780120,3435,3435,3435,3435,0
20231121,103700,81780120,3435,3435,3435,3435,0
20231121,103600,81780120,3435,3435,3435,3435,0
20231121,103500,81780120,3435,3450,3455,3435,1320
20231121,103400,77226125,3450,3445,3450,3445,32
20231121,103300,77115835,3445,3445,3445,3445,0
20231121,103200,77115835,3445,3445,3445,3445,2
20231121,103100,77108945,3435,3435,3435,3435,0
20231121,103000,77108945,3435,3435,3435,3435,0
20231121,102900,77108945,3435,3435,3435,3435,0
20231121,102800,77108945,3435,3435,3435,3435,4
20231121,102700,77095205,3455,3440,3455,3440,129
20231121,102600,76651205,3450,3450,3450,3450,0
20231121,102500,76651205,3450,3450,3450,3450,0
20231121,102400,76651205,3450,3450,3450,3450,72
20231121,102300,76402805,3450,3450,3450,3450,290
20231121,102200,75402305,3450,3450,3450,3450,0
20231121,102100,75402305,3450,3450,3450,3450,0
20231121,102000,75402305,3450,3450,3450,3450,0
20231121,101900,75402305,3450,3450,3450,3450,0
20231121,101800,75402305,3450,3450,3450,3450,0
20231121,101700,75402305,3450,3450,3450,3450,10
20231121,101600,75367805,3450,3450,3450,3450,0
20231121,101500,75367805,3450,3450,3450,3450,483
20231121,101400,73701455,3455,3455,3455,3455,0
20231121,101300,73701455,3455,3455,3455,3455,0
20231121,101200,73701455,3455,3455,3455,3455,0
20231121,101100,73701455,3455,3455,3455,3455,0
20231121,101000,73701455,3455,3455,3455,3455,0
20231121,100900,73701455,3455,3455,3455,3455,0
20231121,100800,73701455,3455,3455,3455,3455,1
20231121,100700,73698000,3455,3455,3455,3455,1
20231121,100600,73694545,3455,3455,3455,3455,0
20231121,100500,73694545,3455,3455,3455,3455,3
20231121,100400,73684180,3440,3440,3440,3440,14
20231121,100300,73636020,3415,3415,3415,3415,0
20231121,100200,73636020,3415,3415,3415,3415,0
20231121,100100,73636020,3415,3415,3415,3415,0
20231121,100000,73636020,3415,3415,3415,3415,0
20231121,095900,73636020,3415,3410,3415,3410,1710
20231121,095800,67796420,3415,3430,3430,3415,946
20231121,095700,64565380,3430,3435,3435,3430,620
20231121,095600,62438615,3435,3445,3445,3435,32
20231121,095500,62328395,3445,3440,3445,3440,333
20231121,095400,61181215,3445,3445,3445,3445,1
20231121,095300,61177770,3430,3430,3430,3430,0
20231121,095200,61177770,3430,3430,3430,3430,83
20231121,095100,60893080,3450,3450,3450,3450,0
20231121,095000,60893080,3450,3450,3450,3450,0
20231121,094900,60893080,3450,3450,3450,3450,0
20231121,094800,60893080,3450,3450,3450,3450,1
20231121,094700,60889630,3450,3450,3450,3450,251
20231121,094600,60023680,3455,3465,3465,3455,337
20231121,094500,58857495,3465,3465,3465,3465,0
20231121,094400,58857495,3465,3465,3465,3465,0
20231121,094300,58857495,3465,3465,3465,3465,1
20231121,094200,58854030,3480,3480,3480,3480,22
20231121,094100,58777470,3480,3480,3480,3480,10
20231121,094000,58742670,3480,3480,3480,3480,33
20231121,093900,58627830,3480,3450,3480,3450,2753
20231121,093800,49049620,3460,3460,3460,3460,168
20231121,093700,48468340,3480,3460,3480,3460,562
20231121,093600,46514815,3470,3470,3470,3465,630
20231121,093500,44329300,3475,3470,3475,3470,168
20231121,093400,43746200,3470,3470,3470,3470,300
20231121,093300,42705200,3470,3470,3470,3470,342
20231121,093200,41518460,3470,3470,3470,3470,104
20231121,093100,41157580,3475,3460,3475,3460,551
20231121,093000,39247875,3460,3430,3460,3430,1302
20231121,092900,34765125,3425,3425,3425,3425,801
20231121,092800,32021700,3420,3420,3420,3420,488
20231121,092700,30352740,3420,3395,3420,3395,26
20231121,092600,30264290,3400,3400,3405,3400,324
20231121,092500,29162685,3405,3410,3410,3400,649
20231121,092400,26952745,3410,3410,3410,3410,6
20231121,092300,26932285,3420,3420,3420,3420,1
20231121,092200,26928865,3410,3410,3410,3410,12
20231121,092100,26887945,3405,3410,3410,3405,484
20231121,092000,25237530,3410,3410,3410,3405,212
20231121,091900,24514760,3415,3430,3430,3415,2024
20231121,091800,17585235,3435,3440,3440,3435,1265
20231121,091700,13235640,3445,3445,3445,3445,2
20231121,091600,13228750,3455,3450,3455,3450,23
20231121,091500,13149295,3440,3440,3440,3440,0
20231121,091400,13149295,3440,3440,3440,3440,21
20231121,091300,13077055,3425,3425,3425,3425,0
20231121,091200,13077055,3425,3430,3435,3425,1782
20231121,091100,6972595,3430,3430,3430,3430,4
20231121,091000,6958875,3425,3425,3425,3425,0
20231121,090900,6958875,3425,3430,3430,3425,100
20231121,090800,6615980,3430,3430,3430,3430,0
20231121,090700,6615980,3430,3430,3430,3430,0
20231121,090600,6615980,3430,3430,3430,3430,41
20231121,090500,6475350,3425,3465,3465,3425,360
20231121,090400,5229970,3470,3470,3470,3470,0
20231121,090300,5229970,3470,3470,3470,3470,0
20231121,090200,5229970,3470,3470,3470,3470,1
20231121,090100,5226500,3430,3430,3480,3430,1131
20231121,090000,1346800,3435,3435,3455,3435,392