KissMeData/047400/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,192000,678286090,2695,2695,2695,2695,2708
20231122,191900,678286090,2695,2695,2695,2695,0
20231122,191800,678286090,2695,2695,2695,2695,0
20231122,191700,678286090,2695,2695,2695,2695,0
20231122,191600,678286090,2695,2695,2695,2695,0
20231122,191500,678286090,2695,2695,2695,2695,0
20231122,191400,678286090,2695,2695,2695,2695,0
20231122,191300,678286090,2695,2695,2695,2695,0
20231122,191200,678286090,2695,2695,2695,2695,0
20231122,191100,678286090,2695,2695,2695,2695,0
20231122,191000,678286090,2695,2695,2695,2695,0
20231122,190900,678286090,2695,2695,2695,2695,0
20231122,190800,678286090,2695,2695,2695,2695,0
20231122,190700,678286090,2695,2695,2695,2695,0
20231122,190600,678286090,2695,2695,2695,2695,0
20231122,190500,678286090,2695,2695,2695,2695,0
20231122,190400,678286090,2695,2695,2695,2695,0
20231122,190300,678286090,2695,2695,2695,2695,0
20231122,190200,678286090,2695,2695,2695,2695,0
20231122,190100,678286090,2695,2695,2695,2695,0
20231122,190000,678286090,2695,2695,2695,2695,0
20231122,185900,678286090,2695,2695,2695,2695,0
20231122,185800,678286090,2695,2695,2695,2695,0
20231122,185700,678286090,2695,2695,2695,2695,0
20231122,185600,678286090,2695,2695,2695,2695,0
20231122,185500,678286090,2695,2695,2695,2695,0
20231122,185400,678286090,2695,2695,2695,2695,0
20231122,185300,678286090,2695,2695,2695,2695,0
20231122,185200,678286090,2695,2695,2695,2695,0
20231122,185100,678286090,2695,2695,2695,2695,0
20231122,185000,678286090,2695,2695,2695,2695,2708
20231122,184900,678286090,2695,2695,2695,2695,0
20231122,184800,678286090,2695,2695,2695,2695,0
20231122,184700,678286090,2695,2695,2695,2695,0
20231122,184600,678286090,2695,2695,2695,2695,0
20231122,184500,678286090,2695,2695,2695,2695,0
20231122,184400,678286090,2695,2695,2695,2695,0
20231122,184300,678286090,2695,2695,2695,2695,0
20231122,184200,678286090,2695,2695,2695,2695,0
20231122,184100,678286090,2695,2695,2695,2695,0
20231122,184000,678286090,2695,2695,2695,2695,0
20231122,183900,678286090,2695,2695,2695,2695,0
20231122,183800,678286090,2695,2695,2695,2695,0
20231122,183700,678286090,2695,2695,2695,2695,0
20231122,183600,678286090,2695,2695,2695,2695,0
20231122,183500,678286090,2695,2695,2695,2695,0
20231122,183400,678286090,2695,2695,2695,2695,0
20231122,183300,678286090,2695,2695,2695,2695,0
20231122,183200,678286090,2695,2695,2695,2695,0
20231122,183100,678286090,2695,2695,2695,2695,0
20231122,183000,678286090,2695,2695,2695,2695,0
20231122,182900,678286090,2695,2695,2695,2695,0
20231122,182800,678286090,2695,2695,2695,2695,0
20231122,182700,678286090,2695,2695,2695,2695,0
20231122,182600,678286090,2695,2695,2695,2695,0
20231122,182500,678286090,2695,2695,2695,2695,0
20231122,182400,678286090,2695,2695,2695,2695,0
20231122,182300,678286090,2695,2695,2695,2695,0
20231122,182200,678286090,2695,2695,2695,2695,0
20231122,182100,678286090,2695,2695,2695,2695,0
20231122,182000,678286090,2695,2695,2695,2695,2708
20231122,181900,678286090,2695,2695,2695,2695,0
20231122,181800,678286090,2695,2695,2695,2695,0
20231122,181700,678286090,2695,2695,2695,2695,0
20231122,181600,678286090,2695,2695,2695,2695,0
20231122,181500,678286090,2695,2695,2695,2695,0
20231122,181400,678286090,2695,2695,2695,2695,0
20231122,181300,678286090,2695,2695,2695,2695,0
20231122,181200,678286090,2695,2695,2695,2695,0
20231122,181100,678286090,2695,2695,2695,2695,0
20231122,181000,678286090,2695,2695,2695,2695,0
20231122,180900,678286090,2695,2695,2695,2695,0
20231122,180800,678286090,2695,2695,2695,2695,0
20231122,180700,678286090,2695,2695,2695,2695,0
20231122,180600,678286090,2695,2695,2695,2695,0
20231122,180500,678286090,2695,2695,2695,2695,0
20231122,180400,678286090,2695,2695,2695,2695,0
20231122,180300,678286090,2695,2695,2695,2695,0
20231122,180200,678286090,2695,2695,2695,2695,0
20231122,180100,678286090,2695,2695,2695,2695,0
20231122,180000,678286090,2695,2695,2695,2695,0
20231122,175900,678286090,2695,2695,2695,2695,0
20231122,175800,678286090,2695,2695,2695,2695,0
20231122,175700,678286090,2695,2695,2695,2695,0
20231122,175600,678286090,2695,2695,2695,2695,0
20231122,175500,678286090,2695,2695,2695,2695,0
20231122,175400,678286090,2695,2695,2695,2695,0
20231122,175300,678286090,2695,2695,2695,2695,0
20231122,175200,678286090,2695,2695,2695,2695,0
20231122,175100,678286090,2695,2695,2695,2695,0
20231122,175000,678286090,2695,2695,2695,2695,2708
20231122,174900,678286090,2695,2695,2695,2695,0
20231122,174800,678286090,2695,2695,2695,2695,0
20231122,174700,678286090,2695,2695,2695,2695,0
20231122,174600,678286090,2695,2695,2695,2695,0
20231122,174500,678286090,2695,2695,2695,2695,0
20231122,174400,678286090,2695,2695,2695,2695,0
20231122,174300,678286090,2695,2695,2695,2695,0
20231122,174200,678286090,2695,2695,2695,2695,0
20231122,174100,678286090,2695,2695,2695,2695,0
20231122,174000,678286090,2695,2695,2695,2695,0
20231122,173900,678286090,2695,2695,2695,2695,0
20231122,173800,678286090,2695,2695,2695,2695,0
20231122,173700,678286090,2695,2695,2695,2695,0
20231122,173600,678286090,2695,2695,2695,2695,0
20231122,173500,678286090,2695,2695,2695,2695,0
20231122,173400,678286090,2695,2695,2695,2695,0
20231122,173300,678286090,2695,2695,2695,2695,0
20231122,173200,678286090,2695,2695,2695,2695,0
20231122,173100,678286090,2695,2695,2695,2695,0
20231122,173000,678286090,2695,2695,2695,2695,0
20231122,172900,678286090,2695,2695,2695,2695,0
20231122,172800,678286090,2695,2695,2695,2695,0
20231122,172700,678286090,2695,2695,2695,2695,0
20231122,172600,678286090,2695,2695,2695,2695,0
20231122,172500,678286090,2695,2695,2695,2695,0
20231122,172400,678286090,2695,2695,2695,2695,0
20231122,172300,678286090,2695,2695,2695,2695,0
20231122,172200,678286090,2695,2695,2695,2695,0
20231122,172100,678286090,2695,2695,2695,2695,0
20231122,172000,678286090,2695,2695,2695,2695,2708
20231122,171900,678286090,2695,2695,2695,2695,0
20231122,171800,678286090,2695,2695,2695,2695,0
20231122,171700,678286090,2695,2695,2695,2695,0
20231122,171600,678286090,2695,2695,2695,2695,0
20231122,171500,678286090,2695,2695,2695,2695,0
20231122,171400,678286090,2695,2695,2695,2695,0
20231122,171300,678286090,2695,2695,2695,2695,0
20231122,171200,678286090,2695,2695,2695,2695,0
20231122,171100,678286090,2695,2695,2695,2695,0
20231122,171000,678286090,2695,2695,2695,2695,0
20231122,170900,678286090,2695,2695,2695,2695,0
20231122,170800,678286090,2695,2695,2695,2695,0
20231122,170700,678286090,2695,2695,2695,2695,0
20231122,170600,678286090,2695,2695,2695,2695,0
20231122,170500,678286090,2695,2695,2695,2695,0
20231122,170400,678286090,2695,2695,2695,2695,0
20231122,170300,678286090,2695,2695,2695,2695,0
20231122,170200,678286090,2695,2695,2695,2695,0
20231122,170100,678286090,2695,2695,2695,2695,0
20231122,170000,678286090,2695,2695,2695,2695,0
20231122,165900,678286090,2695,2695,2695,2695,0
20231122,165800,678286090,2695,2695,2695,2695,0
20231122,165700,678286090,2695,2695,2695,2695,0
20231122,165600,678286090,2695,2695,2695,2695,0
20231122,165500,678286090,2695,2695,2695,2695,0
20231122,165400,678286090,2695,2695,2695,2695,0
20231122,165300,678286090,2695,2695,2695,2695,0
20231122,165200,678286090,2695,2695,2695,2695,0
20231122,165100,678286090,2695,2695,2695,2695,0
20231122,165000,678286090,2695,2695,2695,2695,2708
20231122,164900,678286090,2695,2695,2695,2695,0
20231122,164800,678286090,2695,2695,2695,2695,0
20231122,164700,678286090,2695,2695,2695,2695,0
20231122,164600,678286090,2695,2695,2695,2695,0
20231122,164500,678286090,2695,2695,2695,2695,0
20231122,164400,678286090,2695,2695,2695,2695,0
20231122,164300,678286090,2695,2695,2695,2695,0
20231122,164200,678286090,2695,2695,2695,2695,0
20231122,164100,678286090,2695,2695,2695,2695,0
20231122,164000,678286090,2695,2695,2695,2695,0
20231122,163900,678286090,2695,2695,2695,2695,0
20231122,163800,678286090,2695,2695,2695,2695,0
20231122,163700,678286090,2695,2695,2695,2695,0
20231122,163600,678286090,2695,2695,2695,2695,0
20231122,163500,678286090,2695,2695,2695,2695,0
20231122,163400,678286090,2695,2695,2695,2695,0
20231122,163300,678286090,2695,2695,2695,2695,0
20231122,163200,678286090,2695,2695,2695,2695,0
20231122,163100,678286090,2695,2695,2695,2695,0
20231122,163000,678286090,2695,2695,2695,2695,0
20231122,162900,678286090,2695,2695,2695,2695,0
20231122,162800,678286090,2695,2695,2695,2695,0
20231122,162700,678286090,2695,2695,2695,2695,0
20231122,162600,678286090,2695,2695,2695,2695,0
20231122,162500,678286090,2695,2695,2695,2695,0
20231122,162400,678286090,2695,2695,2695,2695,0
20231122,162300,678286090,2695,2695,2695,2695,0
20231122,162200,678286090,2695,2695,2695,2695,0
20231122,162100,678286090,2695,2695,2695,2695,0
20231122,162000,678286090,2695,2695,2695,2695,2708
20231122,161900,678286090,2695,2695,2695,2695,0
20231122,161800,678286090,2695,2695,2695,2695,0
20231122,161700,678286090,2695,2695,2695,2695,0
20231122,161600,678286090,2695,2695,2695,2695,0
20231122,161500,678286090,2695,2695,2695,2695,0
20231122,161400,678286090,2695,2695,2695,2695,0
20231122,161300,678286090,2695,2695,2695,2695,0
20231122,161200,678286090,2695,2695,2695,2695,0
20231122,161100,678286090,2695,2695,2695,2695,0
20231122,161000,678286090,2695,2695,2695,2695,0
20231122,160900,678286090,2695,2695,2695,2695,0
20231122,160800,678286090,2695,2695,2695,2695,0
20231122,160700,678286090,2695,2695,2695,2695,0
20231122,160600,678286090,2695,2695,2695,2695,0
20231122,160500,678286090,2695,2695,2695,2695,0
20231122,160400,678286090,2695,2695,2695,2695,0
20231122,160300,678286090,2695,2695,2695,2695,0
20231122,160200,678286090,2695,2695,2695,2695,0
20231122,160100,678286090,2695,2695,2695,2695,0
20231122,160000,678286090,2695,2695,2695,2695,0
20231122,155900,678286090,2695,2695,2695,2695,0
20231122,155800,678286090,2695,2695,2695,2695,0
20231122,155700,678286090,2695,2695,2695,2695,0
20231122,155600,678286090,2695,2695,2695,2695,0
20231122,155500,678286090,2695,2695,2695,2695,0
20231122,155400,678286090,2695,2695,2695,2695,0
20231122,155300,678286090,2695,2695,2695,2695,0
20231122,155200,678286090,2695,2695,2695,2695,0
20231122,155100,678286090,2695,2695,2695,2695,0
20231122,155000,678286090,2695,2695,2695,2695,2708
20231122,154900,678286090,2695,2695,2695,2695,0
20231122,154800,678286090,2695,2695,2695,2695,0
20231122,154700,678286090,2695,2695,2695,2695,0
20231122,154600,678286090,2695,2695,2695,2695,0
20231122,154500,678286090,2695,2695,2695,2695,0
20231122,154400,678286090,2695,2695,2695,2695,0
20231122,154300,678286090,2695,2695,2695,2695,0
20231122,154200,678286090,2695,2695,2695,2695,0
20231122,154100,678286090,2695,2695,2695,2695,0
20231122,154000,678286090,2695,2695,2695,2695,0
20231122,153900,678286090,2695,2695,2695,2695,0
20231122,153800,678286090,2695,2695,2695,2695,0
20231122,153700,678286090,2695,2695,2695,2695,0
20231122,153600,678286090,2695,2695,2695,2695,0
20231122,153500,678286090,2695,2695,2695,2695,0
20231122,153400,678286090,2695,2695,2695,2695,0
20231122,153300,678286090,2695,2695,2695,2695,0
20231122,153200,678286090,2695,2695,2695,2695,0
20231122,153100,678286090,2695,2695,2695,2695,0
20231122,153000,678286090,2695,2695,2695,2695,2708
20231122,152900,670988030,2700,2700,2700,2700,0
20231122,152800,670988030,2700,2700,2700,2700,0
20231122,152700,670988030,2700,2700,2700,2700,0
20231122,152600,670988030,2700,2700,2700,2700,0
20231122,152500,670988030,2700,2700,2700,2700,0
20231122,152400,670988030,2700,2700,2700,2700,0
20231122,152300,670988030,2700,2700,2700,2700,0
20231122,152200,670988030,2700,2700,2700,2700,0
20231122,152100,670988030,2700,2700,2700,2700,0
20231122,152000,670988030,2700,2700,2700,2700,0
20231122,151900,670988030,2700,2700,2700,2700,0
20231122,151800,670988030,2700,2700,2700,2700,3300
20231122,151700,662078030,2700,2700,2700,2700,0
20231122,151600,662078030,2700,2700,2700,2700,250
20231122,151500,661403030,2700,2700,2700,2700,0
20231122,151400,661403030,2700,2700,2700,2700,100
20231122,151300,661133030,2705,2705,2705,2700,1278
20231122,151200,657680040,2705,2705,2705,2705,0
20231122,151100,657680040,2705,2705,2705,2705,1058
20231122,151000,654818150,2700,2700,2700,2700,500
20231122,150900,653468150,2710,2705,2710,2705,2120
20231122,150800,647723545,2705,2705,2705,2705,7
20231122,150700,647704610,2705,2705,2705,2705,40
20231122,150600,647596410,2705,2700,2705,2700,2157
20231122,150500,641772485,2700,2700,2700,2700,1740
20231122,150400,637074485,2700,2700,2700,2700,124
20231122,150300,636739685,2700,2700,2700,2700,0
20231122,150200,636739685,2700,2705,2705,2700,8340
20231122,150100,614195660,2705,2705,2705,2705,28
20231122,150000,614119920,2705,2705,2705,2705,564
20231122,145900,612594300,2700,2700,2700,2700,222
20231122,145800,611994900,2700,2700,2700,2700,1400
20231122,145700,608214900,2705,2705,2705,2700,2313
20231122,145600,601969470,2705,2705,2705,2705,0
20231122,145500,601969470,2705,2705,2705,2705,533
20231122,145400,600527705,2705,2705,2705,2705,1444
20231122,145300,596621685,2705,2705,2705,2705,10
20231122,145200,596594635,2705,2705,2705,2705,100
20231122,145100,596324135,2705,2710,2710,2705,685
20231122,145000,594467935,2710,2710,2710,2710,102
20231122,144900,594191515,2710,2710,2710,2710,0
20231122,144800,594191515,2710,2710,2710,2710,36
20231122,144700,594093955,2710,2710,2710,2710,0
20231122,144600,594093955,2710,2710,2710,2710,0
20231122,144500,594093955,2710,2710,2710,2710,110
20231122,144400,593795855,2705,2710,2710,2705,101
20231122,144300,593522645,2710,2710,2710,2710,3
20231122,144200,593514515,2705,2705,2705,2705,200
20231122,144100,592973515,2705,2705,2705,2705,1
20231122,144000,592970810,2705,2705,2705,2705,0
20231122,143900,592970810,2705,2705,2705,2705,0
20231122,143800,592970810,2705,2705,2705,2705,1
20231122,143700,592968105,2710,2710,2710,2710,0
20231122,143600,592968105,2710,2705,2710,2705,131
20231122,143500,592613745,2710,2710,2710,2710,10817
20231122,143400,563299675,2705,2705,2705,2705,0
20231122,143300,563299675,2705,2705,2705,2705,3
20231122,143200,563291560,2705,2705,2710,2705,88
20231122,143100,563053510,2705,2705,2705,2705,0
20231122,143000,563053510,2705,2705,2705,2705,0
20231122,142900,563053510,2705,2705,2705,2705,0
20231122,142800,563053510,2705,2710,2710,2705,23
20231122,142700,562991285,2705,2705,2705,2705,0
20231122,142600,562991285,2705,2705,2705,2700,4489
20231122,142500,550849040,2705,2705,2705,2705,0
20231122,142400,550849040,2705,2705,2705,2705,138
20231122,142300,550475750,2700,2700,2700,2700,0
20231122,142200,550475750,2700,2700,2700,2700,0
20231122,142100,550475750,2700,2700,2700,2700,0
20231122,142000,550475750,2700,2700,2700,2700,0
20231122,141900,550475750,2700,2700,2700,2700,0
20231122,141800,550475750,2700,2700,2700,2700,1537
20231122,141700,546325850,2700,2700,2700,2700,1
20231122,141600,546323150,2700,2700,2700,2700,2707
20231122,141500,539014250,2700,2700,2700,2700,1
20231122,141400,539011550,2705,2705,2705,2705,3985
20231122,141300,528232125,2705,2705,2705,2705,4
20231122,141200,528221305,2705,2705,2705,2705,200
20231122,141100,527680305,2705,2705,2705,2705,181
20231122,141000,527190700,2710,2705,2710,2705,71
20231122,140900,526998390,2705,2705,2705,2705,1000
20231122,140800,524293390,2705,2705,2710,2705,516
20231122,140700,522897605,2700,2700,2700,2700,0
20231122,140600,522897605,2700,2700,2700,2700,0
20231122,140500,522897605,2700,2700,2700,2700,0
20231122,140400,522897605,2700,2700,2700,2700,760
20231122,140300,520845605,2700,2710,2710,2700,285
20231122,140200,520076085,2710,2710,2710,2710,0
20231122,140100,520076085,2710,2710,2710,2710,5
20231122,140000,520062535,2700,2705,2705,2700,32
20231122,135900,519976030,2700,2700,2700,2700,0
20231122,135800,519976030,2700,2700,2700,2700,958
20231122,135700,517389430,2710,2710,2710,2710,100
20231122,135600,517118430,2710,2710,2710,2710,1
20231122,135500,517115720,2705,2705,2705,2705,0
20231122,135400,517115720,2705,2705,2705,2705,0
20231122,135300,517115720,2705,2705,2705,2705,0
20231122,135200,517115720,2705,2705,2705,2705,49
20231122,135100,516983175,2705,2705,2705,2705,1112
20231122,135000,513975215,2700,2705,2705,2700,21
20231122,134900,513918415,2705,2705,2705,2705,22
20231122,134800,513858905,2705,2705,2705,2705,11
20231122,134700,513829150,2700,2700,2700,2700,200
20231122,134600,513289150,2700,2700,2700,2700,0
20231122,134500,513289150,2700,2700,2700,2700,0
20231122,134400,513289150,2700,2700,2710,2700,1181
20231122,134300,510098800,2705,2705,2705,2705,14
20231122,134200,510060930,2710,2700,2710,2700,302
20231122,134100,509245510,2700,2710,2710,2700,1575
20231122,134000,504982690,2700,2700,2700,2700,0
20231122,133900,504982690,2700,2710,2710,2700,1238
20231122,133800,501637440,2710,2710,2710,2710,0
20231122,133700,501637440,2710,2705,2710,2705,11
20231122,133600,501607675,2710,2710,2710,2710,0
20231122,133500,501607675,2710,2710,2710,2710,8
20231122,133400,501585995,2705,2710,2710,2705,150
20231122,133300,501179870,2705,2705,2705,2705,40
20231122,133200,501071670,2705,2705,2705,2705,185
20231122,133100,500571245,2700,2700,2700,2700,0
20231122,133000,500571245,2700,2700,2700,2700,60
20231122,132900,500409245,2710,2710,2710,2710,10
20231122,132800,500382145,2710,2700,2710,2700,160
20231122,132700,499949645,2710,2710,2710,2710,1
20231122,132600,499946935,2700,2700,2700,2700,0
20231122,132500,499946935,2700,2700,2710,2700,2002
20231122,132400,494541525,2705,2705,2705,2705,100
20231122,132300,494271025,2710,2710,2710,2710,39
20231122,132200,494165335,2710,2710,2710,2710,1
20231122,132100,494162625,2700,2705,2705,2700,400
20231122,132000,493081215,2710,2710,2710,2710,8
20231122,131900,493059535,2710,2710,2710,2710,1
20231122,131800,493056825,2705,2705,2705,2705,2
20231122,131700,493051415,2705,2705,2705,2705,59
20231122,131600,492891820,2705,2705,2705,2705,870
20231122,131500,490538470,2705,2705,2705,2705,20
20231122,131400,490484370,2705,2705,2705,2705,112
20231122,131300,490181410,2710,2710,2710,2710,0
20231122,131200,490181410,2710,2710,2710,2710,0
20231122,131100,490181410,2710,2710,2710,2710,0
20231122,131000,490181410,2710,2710,2710,2710,1
20231122,130900,490178700,2710,2710,2710,2710,3
20231122,130800,490170570,2695,2710,2710,2695,10881
20231122,130700,460763015,2710,2710,2710,2710,0
20231122,130600,460763015,2710,2710,2710,2710,23
20231122,130500,460700685,2710,2705,2710,2705,3769
20231122,130400,450490215,2705,2705,2705,2705,10
20231122,130300,450463165,2710,2710,2710,2710,110
20231122,130200,450165065,2710,2710,2710,2710,1
20231122,130100,450162355,2710,2710,2710,2710,0
20231122,130000,450162355,2710,2710,2710,2710,1
20231122,125900,450159645,2705,2705,2705,2705,0
20231122,125800,450159645,2705,2705,2705,2705,0
20231122,125700,450159645,2705,2705,2705,2705,20
20231122,125600,450105545,2710,2705,2710,2705,1588
20231122,125500,445810000,2705,2705,2705,2705,0
20231122,125400,445810000,2705,2705,2705,2705,0
20231122,125300,445810000,2705,2705,2705,2705,0
20231122,125200,445810000,2705,2705,2705,2705,657
20231122,125100,444032815,2705,2705,2705,2705,0
20231122,125000,444032815,2705,2705,2705,2705,30
20231122,124900,443951665,2705,2705,2705,2705,10
20231122,124800,443924615,2705,2705,2710,2705,1031
20231122,124700,441135755,2710,2710,2710,2710,1
20231122,124600,441133045,2710,2710,2710,2710,0
20231122,124500,441133045,2710,2710,2710,2710,1
20231122,124400,441130335,2710,2710,2710,2710,18
20231122,124300,441081555,2710,2710,2710,2710,18
20231122,124200,441032775,2710,2710,2710,2710,506
20231122,124100,439661515,2710,2710,2710,2710,0
20231122,124000,439661515,2710,2710,2710,2710,0
20231122,123900,439661515,2710,2710,2710,2710,487
20231122,123800,438341745,2710,2710,2710,2710,50
20231122,123700,438206245,2710,2710,2710,2710,36
20231122,123600,438108685,2715,2715,2715,2715,0
20231122,123500,438108685,2715,2715,2715,2715,0
20231122,123400,438108685,2715,2715,2715,2715,1
20231122,123300,438105970,2710,2710,2710,2710,23
20231122,123200,438043640,2710,2710,2710,2710,0
20231122,123100,438043640,2710,2710,2710,2710,220
20231122,123000,437447440,2705,2705,2705,2705,90
20231122,122900,437203990,2705,2705,2705,2705,20
20231122,122800,437149890,2705,2705,2705,2705,0
20231122,122700,437149890,2705,2705,2705,2705,0
20231122,122600,437149890,2705,2705,2705,2705,252
20231122,122500,436468230,2705,2705,2705,2705,322
20231122,122400,435597220,2715,2715,2715,2715,11
20231122,122300,435567355,2715,2705,2715,2705,3
20231122,122200,435559230,2715,2715,2715,2715,5
20231122,122100,435545655,2715,2715,2715,2715,0
20231122,122000,435545655,2715,2715,2715,2715,554
20231122,121900,434041545,2715,2715,2715,2715,0
20231122,121800,434041545,2715,2715,2715,2715,1
20231122,121700,434038830,2705,2705,2705,2705,1
20231122,121600,434036125,2715,2705,2715,2705,380
20231122,121500,433008215,2715,2705,2715,2705,1147
20231122,121400,429902305,2705,2705,2705,2705,5
20231122,121300,429888780,2710,2710,2710,2710,0
20231122,121200,429888780,2710,2705,2710,2705,1165
20231122,121100,426733570,2710,2705,2710,2705,838
20231122,121000,424464090,2705,2705,2705,2705,2
20231122,120900,424458680,2710,2710,2710,2710,0
20231122,120800,424458680,2710,2710,2710,2710,0
20231122,120700,424458680,2710,2710,2710,2710,21
20231122,120600,424401770,2705,2705,2705,2705,300
20231122,120500,423590270,2710,2705,2710,2705,2
20231122,120400,423584855,2710,2705,2710,2705,321
20231122,120300,422716530,2710,2710,2710,2710,53
20231122,120200,422572900,2710,2710,2710,2710,2
20231122,120100,422567480,2715,2715,2715,2715,0
20231122,120000,422567480,2715,2715,2715,2715,1
20231122,115900,422564765,2715,2710,2715,2705,622
20231122,115800,420879355,2715,2710,2715,2710,108
20231122,115700,420586635,2715,2715,2715,2715,0
20231122,115600,420586635,2715,2715,2715,2715,0
20231122,115500,420586635,2715,2715,2715,2715,0
20231122,115400,420586635,2715,2715,2715,2715,1
20231122,115300,420583920,2715,2715,2715,2715,0
20231122,115200,420583920,2715,2710,2715,2710,600
20231122,115100,418955420,2710,2715,2715,2710,18
20231122,115000,418906555,2710,2710,2710,2710,311
20231122,114900,418063745,2710,2710,2710,2710,5
20231122,114800,418050195,2710,2710,2710,2710,0
20231122,114700,418050195,2710,2710,2710,2710,0
20231122,114600,418050195,2710,2715,2715,2710,483
20231122,114500,416741260,2710,2710,2710,2710,4348
20231122,114400,404958180,2710,2710,2710,2710,10
20231122,114300,404931080,2710,2710,2710,2710,0
20231122,114200,404931080,2710,2710,2710,2710,0
20231122,114100,404931080,2710,2700,2710,2700,538
20231122,114000,403473960,2705,2700,2705,2685,11166
20231122,113900,373424680,2700,2700,2700,2700,2
20231122,113800,373419280,2700,2700,2700,2700,109
20231122,113700,373124980,2700,2700,2700,2700,0
20231122,113600,373124980,2700,2705,2705,2700,3000
20231122,113500,365023940,2705,2705,2705,2705,0
20231122,113400,365023940,2705,2705,2705,2705,101
20231122,113300,364750735,2705,2705,2705,2705,181
20231122,113200,364261130,2710,2710,2710,2710,0
20231122,113100,364261130,2710,2710,2710,2710,1
20231122,113000,364258420,2710,2710,2710,2710,1
20231122,112900,364255710,2710,2710,2710,2710,1
20231122,112800,364253000,2700,2705,2705,2700,363
20231122,112700,363271955,2710,2710,2710,2710,0
20231122,112600,363271955,2710,2710,2710,2710,0
20231122,112500,363271955,2710,2710,2710,2710,0
20231122,112400,363271955,2710,2710,2710,2710,0
20231122,112300,363271955,2710,2710,2710,2710,505
20231122,112200,361903405,2705,2705,2710,2705,450
20231122,112100,360686150,2705,2710,2710,2705,596
20231122,112000,359071465,2705,2705,2705,2705,0
20231122,111900,359071465,2705,2705,2705,2705,3
20231122,111800,359063350,2705,2705,2705,2705,0
20231122,111700,359063350,2705,2705,2705,2705,0
20231122,111600,359063350,2705,2705,2710,2705,341
20231122,111500,358140940,2705,2705,2705,2705,10
20231122,111400,358113890,2705,2705,2705,2705,20
20231122,111300,358059790,2705,2705,2705,2705,4
20231122,111200,358048970,2705,2705,2705,2705,1
20231122,111100,358046265,2700,2700,2700,2700,50
20231122,111000,357911265,2705,2705,2705,2705,891
20231122,110900,355501110,2705,2710,2710,2705,2449
20231122,110800,348871400,2710,2710,2710,2710,12
20231122,110700,348838880,2710,2710,2710,2710,7
20231122,110600,348819910,2705,2705,2705,2705,149
20231122,110500,348416865,2705,2705,2705,2705,43
20231122,110400,348300550,2705,2705,2705,2705,109
20231122,110300,348005705,2705,2705,2705,2705,589
20231122,110200,346412460,2705,2705,2705,2705,0
20231122,110100,346412460,2705,2705,2710,2705,949
20231122,110000,343845410,2705,2705,2705,2705,20
20231122,105900,343791310,2705,2705,2705,2705,650
20231122,105800,342033060,2710,2710,2710,2710,50
20231122,105700,341897560,2710,2710,2710,2710,0
20231122,105600,341897560,2710,2710,2710,2710,69
20231122,105500,341710570,2710,2710,2710,2710,1
20231122,105400,341707860,2705,2710,2710,2705,300
20231122,105300,340895860,2710,2710,2710,2710,12
20231122,105200,340863340,2710,2710,2710,2710,3
20231122,105100,340855210,2705,2705,2705,2705,200
20231122,105000,340314210,2710,2710,2710,2710,0
20231122,104900,340314210,2710,2705,2710,2700,4863
20231122,104800,327162065,2700,2705,2705,2700,605
20231122,104700,325528540,2705,2705,2705,2705,6
20231122,104600,325512310,2705,2700,2705,2700,4653
20231122,104500,312949205,2700,2710,2710,2700,2766
20231122,104400,305470645,2710,2710,2710,2710,0
20231122,104300,305470645,2710,2705,2710,2705,32
20231122,104200,305384080,2705,2710,2710,2705,395
20231122,104100,304315355,2710,2710,2710,2710,164
20231122,104000,303870915,2710,2710,2710,2710,15
20231122,103900,303830265,2710,2710,2710,2710,47
20231122,103800,303702895,2710,2710,2710,2710,1
20231122,103700,303700185,2705,2705,2705,2705,0
20231122,103600,303700185,2705,2715,2715,2705,2010
20231122,103500,298261725,2715,2715,2715,2715,36
20231122,103400,298163985,2715,2715,2715,2715,0
20231122,103300,298163985,2715,2715,2715,2715,5
20231122,103200,298150410,2720,2720,2720,2720,10
20231122,103100,298123210,2720,2720,2720,2720,1
20231122,103000,298120490,2710,2710,2710,2710,20
20231122,102900,298066290,2710,2715,2715,2710,476
20231122,102800,296774760,2720,2720,2720,2720,0
20231122,102700,296774760,2720,2720,2720,2720,0
20231122,102600,296774760,2720,2720,2720,2720,0
20231122,102500,296774760,2720,2720,2720,2720,0
20231122,102400,296774760,2720,2715,2720,2715,342
20231122,102300,295844580,2720,2720,2720,2720,0
20231122,102200,295844580,2720,2715,2720,2715,1245
20231122,102100,292464310,2715,2720,2720,2715,97
20231122,102000,292200865,2725,2725,2725,2725,0
20231122,101900,292200865,2725,2725,2725,2725,0
20231122,101800,292200865,2725,2720,2725,2715,1063
20231122,101700,289314435,2720,2720,2720,2720,0
20231122,101600,289314435,2720,2720,2720,2720,124
20231122,101500,288977155,2720,2720,2720,2720,0
20231122,101400,288977155,2720,2720,2720,2720,37
20231122,101300,288876515,2720,2715,2725,2715,223
20231122,101200,288269370,2710,2710,2715,2710,27
20231122,101100,288196195,2715,2720,2720,2715,29292
20231122,101000,208527700,2725,2725,2725,2725,50
20231122,100900,208391450,2725,2725,2725,2725,61
20231122,100800,208225225,2730,2725,2730,2725,1784
20231122,100700,203363820,2725,2725,2725,2725,5
20231122,100600,203350195,2725,2725,2725,2725,10
20231122,100500,203322945,2725,2720,2725,2720,316
20231122,100400,202463105,2720,2720,2720,2720,500
20231122,100300,201103105,2725,2720,2725,2720,2182
20231122,100200,195168045,2725,2725,2725,2725,1
20231122,100100,195165320,2725,2725,2725,2725,5
20231122,100000,195151695,2725,2720,2725,2720,601
20231122,095900,193516970,2725,2725,2725,2725,52
20231122,095800,193375270,2730,2730,2730,2730,7
20231122,095700,193356160,2730,2725,2730,2720,10242
20231122,095600,165496410,2730,2730,2730,2730,0
20231122,095500,165496410,2730,2730,2730,2730,0
20231122,095400,165496410,2730,2730,2730,2730,0
20231122,095300,165496410,2730,2715,2730,2715,1433
20231122,095200,161598780,2720,2720,2720,2710,203
20231122,095100,161048630,2710,2710,2710,2710,1299
20231122,095000,157528340,2720,2720,2720,2705,451
20231122,094900,156307795,2710,2710,2715,2710,71
20231122,094800,156115375,2715,2720,2720,2715,20
20231122,094700,156061065,2720,2720,2720,2715,178
20231122,094600,155576910,2720,2715,2720,2705,9150
20231122,094500,130790300,2715,2715,2715,2715,400
20231122,094400,129704300,2715,2715,2720,2715,2939
20231122,094300,121724910,2715,2720,2720,2715,561
20231122,094200,120199795,2720,2720,2720,2715,138
20231122,094100,119824935,2720,2730,2730,2720,7592
20231122,094000,99153730,2735,2735,2735,2730,2939
20231122,093900,91130230,2740,2740,2740,2740,3
20231122,093800,91122010,2740,2740,2740,2730,908
20231122,093700,88642100,2735,2740,2740,2735,974
20231122,093600,85978190,2740,2740,2740,2740,1
20231122,093500,85975450,2740,2740,2740,2740,203
20231122,093400,85419230,2745,2745,2745,2745,0
20231122,093300,85419230,2745,2745,2745,2740,89
20231122,093200,85175060,2745,2745,2745,2735,1378
20231122,093100,81402450,2745,2745,2745,2735,1004
20231122,093000,78656470,2745,2740,2745,2735,1052
20231122,092900,75778730,2750,2745,2750,2740,2001
20231122,092800,70295675,2750,2740,2750,2735,2001
20231122,092700,64812875,2745,2745,2745,2745,0
20231122,092600,64812875,2745,2740,2745,2740,44
20231122,092500,64692310,2740,2735,2740,2730,108
20231122,092400,64396550,2740,2735,2740,2730,4077
20231122,092300,53255890,2740,2740,2740,2740,74
20231122,092200,53053130,2740,2740,2740,2740,60
20231122,092100,52888730,2740,2740,2740,2740,2
20231122,092000,52883250,2735,2740,2740,2735,2622
20231122,091900,45706470,2740,2740,2745,2740,639
20231122,091800,43955290,2740,2740,2740,2740,1100
20231122,091700,40941290,2745,2745,2745,2745,58
20231122,091600,40782080,2745,2745,2750,2745,211
20231122,091500,40202390,2750,2735,2750,2735,2822
20231122,091400,32464080,2740,2735,2740,2730,1375
20231122,091300,28703480,2740,2745,2745,2735,285
20231122,091200,27921890,2745,2740,2745,2740,60
20231122,091100,27757195,2740,2735,2740,2735,116
20231122,091000,27439880,2730,2730,2730,2730,0
20231122,090900,27439880,2730,2730,2730,2730,1622
20231122,090800,23011820,2730,2730,2730,2730,74
20231122,090700,22809800,2730,2725,2730,2725,20
20231122,090600,22755265,2730,2730,2735,2730,191
20231122,090500,22233730,2735,2730,2735,2730,178
20231122,090400,21747780,2725,2735,2735,2725,2185
20231122,090300,15772805,2735,2725,2735,2725,1494
20231122,090200,11694240,2735,2735,2735,2735,12
20231122,090100,11661420,2735,2735,2735,2725,608
20231122,090000,9999860,2735,2715,2735,2715,3638