KissMeData/200470/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,203200,597516090,2265,2265,2265,2265,7508
20241122,203100,597516090,2265,2265,2265,2265,0
20241122,203000,597516090,2265,2265,2265,2265,0
20241122,202900,597516090,2265,2265,2265,2265,0
20241122,202800,597516090,2265,2265,2265,2265,0
20241122,202700,597516090,2265,2265,2265,2265,0
20241122,202600,597516090,2265,2265,2265,2265,0
20241122,202500,597516090,2265,2265,2265,2265,0
20241122,202400,597516090,2265,2265,2265,2265,0
20241122,202300,597516090,2265,2265,2265,2265,0
20241122,202200,597516090,2265,2265,2265,2265,0
20241122,202100,597516090,2265,2265,2265,2265,0
20241122,202000,597516090,2265,2265,2265,2265,0
20241122,201900,597516090,2265,2265,2265,2265,0
20241122,201800,597516090,2265,2265,2265,2265,0
20241122,201700,597516090,2265,2265,2265,2265,0
20241122,201600,597516090,2265,2265,2265,2265,0
20241122,201500,597516090,2265,2265,2265,2265,0
20241122,201400,597516090,2265,2265,2265,2265,0
20241122,201300,597516090,2265,2265,2265,2265,0
20241122,201200,597516090,2265,2265,2265,2265,0
20241122,201100,597516090,2265,2265,2265,2265,0
20241122,201000,597516090,2265,2265,2265,2265,0
20241122,200900,597516090,2265,2265,2265,2265,0
20241122,200800,597516090,2265,2265,2265,2265,0
20241122,200700,597516090,2265,2265,2265,2265,0
20241122,200600,597516090,2265,2265,2265,2265,0
20241122,200500,597516090,2265,2265,2265,2265,0
20241122,200400,597516090,2265,2265,2265,2265,0
20241122,200300,597516090,2265,2265,2265,2265,0
20241122,200200,597516090,2265,2265,2265,2265,7508
20241122,200100,597516090,2265,2265,2265,2265,0
20241122,200000,597516090,2265,2265,2265,2265,0
20241122,195900,597516090,2265,2265,2265,2265,0
20241122,195800,597516090,2265,2265,2265,2265,0
20241122,195700,597516090,2265,2265,2265,2265,0
20241122,195600,597516090,2265,2265,2265,2265,0
20241122,195500,597516090,2265,2265,2265,2265,0
20241122,195400,597516090,2265,2265,2265,2265,0
20241122,195300,597516090,2265,2265,2265,2265,0
20241122,195200,597516090,2265,2265,2265,2265,0
20241122,195100,597516090,2265,2265,2265,2265,0
20241122,195000,597516090,2265,2265,2265,2265,0
20241122,194900,597516090,2265,2265,2265,2265,0
20241122,194800,597516090,2265,2265,2265,2265,0
20241122,194700,597516090,2265,2265,2265,2265,0
20241122,194600,597516090,2265,2265,2265,2265,0
20241122,194500,597516090,2265,2265,2265,2265,0
20241122,194400,597516090,2265,2265,2265,2265,0
20241122,194300,597516090,2265,2265,2265,2265,0
20241122,194200,597516090,2265,2265,2265,2265,0
20241122,194100,597516090,2265,2265,2265,2265,0
20241122,194000,597516090,2265,2265,2265,2265,0
20241122,193900,597516090,2265,2265,2265,2265,0
20241122,193800,597516090,2265,2265,2265,2265,0
20241122,193700,597516090,2265,2265,2265,2265,0
20241122,193600,597516090,2265,2265,2265,2265,0
20241122,193500,597516090,2265,2265,2265,2265,0
20241122,193400,597516090,2265,2265,2265,2265,0
20241122,193300,597516090,2265,2265,2265,2265,0
20241122,193200,597516090,2265,2265,2265,2265,7508
20241122,193100,597516090,2265,2265,2265,2265,0
20241122,193000,597516090,2265,2265,2265,2265,0
20241122,192900,597516090,2265,2265,2265,2265,0
20241122,192800,597516090,2265,2265,2265,2265,0
20241122,192700,597516090,2265,2265,2265,2265,0
20241122,192600,597516090,2265,2265,2265,2265,0
20241122,192500,597516090,2265,2265,2265,2265,0
20241122,192400,597516090,2265,2265,2265,2265,0
20241122,192300,597516090,2265,2265,2265,2265,0
20241122,192200,597516090,2265,2265,2265,2265,0
20241122,192100,597516090,2265,2265,2265,2265,0
20241122,192000,597516090,2265,2265,2265,2265,0
20241122,191900,597516090,2265,2265,2265,2265,0
20241122,191800,597516090,2265,2265,2265,2265,0
20241122,191700,597516090,2265,2265,2265,2265,0
20241122,191600,597516090,2265,2265,2265,2265,0
20241122,191500,597516090,2265,2265,2265,2265,0
20241122,191400,597516090,2265,2265,2265,2265,0
20241122,191300,597516090,2265,2265,2265,2265,0
20241122,191200,597516090,2265,2265,2265,2265,0
20241122,191100,597516090,2265,2265,2265,2265,0
20241122,191000,597516090,2265,2265,2265,2265,0
20241122,190900,597516090,2265,2265,2265,2265,0
20241122,190800,597516090,2265,2265,2265,2265,0
20241122,190700,597516090,2265,2265,2265,2265,0
20241122,190600,597516090,2265,2265,2265,2265,0
20241122,190500,597516090,2265,2265,2265,2265,0
20241122,190400,597516090,2265,2265,2265,2265,0
20241122,190300,597516090,2265,2265,2265,2265,0
20241122,190200,597516090,2265,2265,2265,2265,7508
20241122,190100,597516090,2265,2265,2265,2265,0
20241122,190000,597516090,2265,2265,2265,2265,0
20241122,185900,597516090,2265,2265,2265,2265,0
20241122,185800,597516090,2265,2265,2265,2265,0
20241122,185700,597516090,2265,2265,2265,2265,0
20241122,185600,597516090,2265,2265,2265,2265,0
20241122,185500,597516090,2265,2265,2265,2265,0
20241122,185400,597516090,2265,2265,2265,2265,0
20241122,185300,597516090,2265,2265,2265,2265,0
20241122,185200,597516090,2265,2265,2265,2265,0
20241122,185100,597516090,2265,2265,2265,2265,0
20241122,185000,597516090,2265,2265,2265,2265,0
20241122,184900,597516090,2265,2265,2265,2265,0
20241122,184800,597516090,2265,2265,2265,2265,0
20241122,184700,597516090,2265,2265,2265,2265,0
20241122,184600,597516090,2265,2265,2265,2265,0
20241122,184500,597516090,2265,2265,2265,2265,0
20241122,184400,597516090,2265,2265,2265,2265,0
20241122,184300,597516090,2265,2265,2265,2265,0
20241122,184200,597516090,2265,2265,2265,2265,0
20241122,184100,597516090,2265,2265,2265,2265,0
20241122,184000,597516090,2265,2265,2265,2265,0
20241122,183900,597516090,2265,2265,2265,2265,0
20241122,183800,597516090,2265,2265,2265,2265,0
20241122,183700,597516090,2265,2265,2265,2265,0
20241122,183600,597516090,2265,2265,2265,2265,0
20241122,183500,597516090,2265,2265,2265,2265,0
20241122,183400,597516090,2265,2265,2265,2265,0
20241122,183300,597516090,2265,2265,2265,2265,0
20241122,183200,597516090,2265,2265,2265,2265,7508
20241122,183100,597516090,2265,2265,2265,2265,0
20241122,183000,597516090,2265,2265,2265,2265,0
20241122,182900,597516090,2265,2265,2265,2265,0
20241122,182800,597516090,2265,2265,2265,2265,0
20241122,182700,597516090,2265,2265,2265,2265,0
20241122,182600,597516090,2265,2265,2265,2265,0
20241122,182500,597516090,2265,2265,2265,2265,0
20241122,182400,597516090,2265,2265,2265,2265,0
20241122,182300,597516090,2265,2265,2265,2265,0
20241122,182200,597516090,2265,2265,2265,2265,0
20241122,182100,597516090,2265,2265,2265,2265,0
20241122,182000,597516090,2265,2265,2265,2265,0
20241122,181900,597516090,2265,2265,2265,2265,0
20241122,181800,597516090,2265,2265,2265,2265,0
20241122,181700,597516090,2265,2265,2265,2265,0
20241122,181600,597516090,2265,2265,2265,2265,0
20241122,181500,597516090,2265,2265,2265,2265,0
20241122,181400,597516090,2265,2265,2265,2265,0
20241122,181300,597516090,2265,2265,2265,2265,0
20241122,181200,597516090,2265,2265,2265,2265,0
20241122,181100,597516090,2265,2265,2265,2265,0
20241122,181000,597516090,2265,2265,2265,2265,0
20241122,180900,597516090,2265,2265,2265,2265,0
20241122,180800,597516090,2265,2265,2265,2265,0
20241122,180700,597516090,2265,2265,2265,2265,0
20241122,180600,597516090,2265,2265,2265,2265,0
20241122,180500,597516090,2265,2265,2265,2265,0
20241122,180400,597516090,2265,2265,2265,2265,0
20241122,180300,597516090,2265,2265,2265,2265,0
20241122,180200,597516090,2265,2265,2265,2265,7508
20241122,180100,597516090,2265,2265,2265,2265,0
20241122,180000,597516090,2265,2265,2265,2265,0
20241122,175900,597516090,2265,2265,2265,2265,0
20241122,175800,597516090,2265,2265,2265,2265,0
20241122,175700,597516090,2265,2265,2265,2265,0
20241122,175600,597516090,2265,2265,2265,2265,0
20241122,175500,597516090,2265,2265,2265,2265,0
20241122,175400,597516090,2265,2265,2265,2265,0
20241122,175300,597516090,2265,2265,2265,2265,0
20241122,175200,597516090,2265,2265,2265,2265,0
20241122,175100,597516090,2265,2265,2265,2265,0
20241122,175000,597516090,2265,2265,2265,2265,0
20241122,174900,597516090,2265,2265,2265,2265,0
20241122,174800,597516090,2265,2265,2265,2265,0
20241122,174700,597516090,2265,2265,2265,2265,0
20241122,174600,597516090,2265,2265,2265,2265,0
20241122,174500,597516090,2265,2265,2265,2265,0
20241122,174400,597516090,2265,2265,2265,2265,0
20241122,174300,597516090,2265,2265,2265,2265,0
20241122,174200,597516090,2265,2265,2265,2265,0
20241122,174100,597516090,2265,2265,2265,2265,0
20241122,174000,597516090,2265,2265,2265,2265,0
20241122,173900,597516090,2265,2265,2265,2265,0
20241122,173800,597516090,2265,2265,2265,2265,0
20241122,173700,597516090,2265,2265,2265,2265,0
20241122,173600,597516090,2265,2265,2265,2265,0
20241122,173500,597516090,2265,2265,2265,2265,0
20241122,173400,597516090,2265,2265,2265,2265,0
20241122,173300,597516090,2265,2265,2265,2265,0
20241122,173200,597516090,2265,2265,2265,2265,7508
20241122,173100,597516090,2265,2265,2265,2265,0
20241122,173000,597516090,2265,2265,2265,2265,0
20241122,172900,597516090,2265,2265,2265,2265,0
20241122,172800,597516090,2265,2265,2265,2265,0
20241122,172700,597516090,2265,2265,2265,2265,0
20241122,172600,597516090,2265,2265,2265,2265,0
20241122,172500,597516090,2265,2265,2265,2265,0
20241122,172400,597516090,2265,2265,2265,2265,0
20241122,172300,597516090,2265,2265,2265,2265,0
20241122,172200,597516090,2265,2265,2265,2265,0
20241122,172100,597516090,2265,2265,2265,2265,0
20241122,172000,597516090,2265,2265,2265,2265,0
20241122,171900,597516090,2265,2265,2265,2265,0
20241122,171800,597516090,2265,2265,2265,2265,0
20241122,171700,597516090,2265,2265,2265,2265,0
20241122,171600,597516090,2265,2265,2265,2265,0
20241122,171500,597516090,2265,2265,2265,2265,0
20241122,171400,597516090,2265,2265,2265,2265,0
20241122,171300,597516090,2265,2265,2265,2265,0
20241122,171200,597516090,2265,2265,2265,2265,0
20241122,171100,597516090,2265,2265,2265,2265,0
20241122,171000,597516090,2265,2265,2265,2265,0
20241122,170900,597516090,2265,2265,2265,2265,0
20241122,170800,597516090,2265,2265,2265,2265,0
20241122,170700,597516090,2265,2265,2265,2265,0
20241122,170600,597516090,2265,2265,2265,2265,0
20241122,170500,597516090,2265,2265,2265,2265,0
20241122,170400,597516090,2265,2265,2265,2265,0
20241122,170300,597516090,2265,2265,2265,2265,0
20241122,170200,597516090,2265,2265,2265,2265,7508
20241122,170100,597516090,2265,2265,2265,2265,0
20241122,170000,597516090,2265,2265,2265,2265,0
20241122,165900,597516090,2265,2265,2265,2265,0
20241122,165800,597516090,2265,2265,2265,2265,0
20241122,165700,597516090,2265,2265,2265,2265,0
20241122,165600,597516090,2265,2265,2265,2265,0
20241122,165500,597516090,2265,2265,2265,2265,0
20241122,165400,597516090,2265,2265,2265,2265,0
20241122,165300,597516090,2265,2265,2265,2265,0
20241122,165200,597516090,2265,2265,2265,2265,0
20241122,165100,597516090,2265,2265,2265,2265,0
20241122,165000,597516090,2265,2265,2265,2265,0
20241122,164900,597516090,2265,2265,2265,2265,0
20241122,164800,597516090,2265,2265,2265,2265,0
20241122,164700,597516090,2265,2265,2265,2265,0
20241122,164600,597516090,2265,2265,2265,2265,0
20241122,164500,597516090,2265,2265,2265,2265,0
20241122,164400,597516090,2265,2265,2265,2265,0
20241122,164300,597516090,2265,2265,2265,2265,0
20241122,164200,597516090,2265,2265,2265,2265,0
20241122,164100,597516090,2265,2265,2265,2265,0
20241122,164000,597516090,2265,2265,2265,2265,0
20241122,163900,597516090,2265,2265,2265,2265,0
20241122,163800,597516090,2265,2265,2265,2265,0
20241122,163700,597516090,2265,2265,2265,2265,0
20241122,163600,597516090,2265,2265,2265,2265,0
20241122,163500,597516090,2265,2265,2265,2265,0
20241122,163400,597516090,2265,2265,2265,2265,0
20241122,163300,597516090,2265,2265,2265,2265,0
20241122,163200,597516090,2265,2265,2265,2265,7508
20241122,163100,597516090,2265,2265,2265,2265,0
20241122,163000,597516090,2265,2265,2265,2265,0
20241122,162900,597516090,2265,2265,2265,2265,0
20241122,162800,597516090,2265,2265,2265,2265,0
20241122,162700,597516090,2265,2265,2265,2265,0
20241122,162600,597516090,2265,2265,2265,2265,0
20241122,162500,597516090,2265,2265,2265,2265,0
20241122,162400,597516090,2265,2265,2265,2265,0
20241122,162300,597516090,2265,2265,2265,2265,0
20241122,162200,597516090,2265,2265,2265,2265,0
20241122,162100,597516090,2265,2265,2265,2265,0
20241122,162000,597516090,2265,2265,2265,2265,0
20241122,161900,597516090,2265,2265,2265,2265,0
20241122,161800,597516090,2265,2265,2265,2265,0
20241122,161700,597516090,2265,2265,2265,2265,0
20241122,161600,597516090,2265,2265,2265,2265,0
20241122,161500,597516090,2265,2265,2265,2265,0
20241122,161400,597516090,2265,2265,2265,2265,0
20241122,161300,597516090,2265,2265,2265,2265,0
20241122,161200,597516090,2265,2265,2265,2265,0
20241122,161100,597516090,2265,2265,2265,2265,0
20241122,161000,597516090,2265,2265,2265,2265,0
20241122,160900,597516090,2265,2265,2265,2265,0
20241122,160800,597516090,2265,2265,2265,2265,0
20241122,160700,597516090,2265,2265,2265,2265,0
20241122,160600,597516090,2265,2265,2265,2265,0
20241122,160500,597516090,2265,2265,2265,2265,0
20241122,160400,597516090,2265,2265,2265,2265,0
20241122,160300,597516090,2265,2265,2265,2265,0
20241122,160200,597516090,2265,2265,2265,2265,7508
20241122,160100,597516090,2265,2265,2265,2265,0
20241122,160000,597516090,2265,2265,2265,2265,0
20241122,155900,597516090,2265,2265,2265,2265,0
20241122,155800,597516090,2265,2265,2265,2265,0
20241122,155700,597516090,2265,2265,2265,2265,0
20241122,155600,597516090,2265,2265,2265,2265,0
20241122,155500,597516090,2265,2265,2265,2265,0
20241122,155400,597516090,2265,2265,2265,2265,0
20241122,155300,597516090,2265,2265,2265,2265,0
20241122,155200,597516090,2265,2265,2265,2265,0
20241122,155100,597516090,2265,2265,2265,2265,0
20241122,155000,597516090,2265,2265,2265,2265,0
20241122,154900,597516090,2265,2265,2265,2265,0
20241122,154800,597516090,2265,2265,2265,2265,0
20241122,154700,597516090,2265,2265,2265,2265,0
20241122,154600,597516090,2265,2265,2265,2265,0
20241122,154500,597516090,2265,2265,2265,2265,0
20241122,154400,597516090,2265,2265,2265,2265,0
20241122,154300,597516090,2265,2265,2265,2265,0
20241122,154200,597516090,2265,2265,2265,2265,0
20241122,154100,597516090,2265,2265,2265,2265,0
20241122,154000,597516090,2265,2265,2265,2265,0
20241122,153900,597516090,2265,2265,2265,2265,0
20241122,153800,597516090,2265,2265,2265,2265,0
20241122,153700,597516090,2265,2265,2265,2265,0
20241122,153600,597516090,2265,2265,2265,2265,0
20241122,153500,597516090,2265,2265,2265,2265,0
20241122,153400,597516090,2265,2265,2265,2265,0
20241122,153300,597516090,2265,2265,2265,2265,0
20241122,153200,597516090,2265,2265,2265,2265,7508
20241122,153100,597516090,2265,2265,2265,2265,0
20241122,153000,597516090,2265,2265,2265,2265,7508
20241122,152900,580510470,2265,2265,2265,2265,0
20241122,152800,580510470,2265,2265,2265,2265,0
20241122,152700,580510470,2265,2265,2265,2265,0
20241122,152600,580510470,2265,2265,2265,2265,0
20241122,152500,580510470,2265,2265,2265,2265,0
20241122,152400,580510470,2265,2265,2265,2265,0
20241122,152300,580510470,2265,2265,2265,2265,0
20241122,152200,580510470,2265,2265,2265,2265,0
20241122,152100,580510470,2265,2265,2265,2265,0
20241122,152000,580510470,2265,2265,2265,2265,0
20241122,151900,580510470,2265,2270,2270,2265,394
20241122,151800,579617590,2270,2270,2270,2270,801
20241122,151700,577799320,2260,2260,2260,2260,20
20241122,151600,577754120,2270,2270,2270,2270,0
20241122,151500,577754120,2270,2270,2270,2270,200
20241122,151400,577300120,2270,2270,2270,2270,0
20241122,151300,577300120,2270,2270,2270,2270,0
20241122,151200,577300120,2270,2270,2270,2270,1
20241122,151100,577297850,2265,2265,2265,2260,1775
20241122,151000,573277730,2270,2265,2270,2265,238
20241122,150900,572738650,2265,2265,2270,2265,542
20241122,150800,571511015,2270,2270,2270,2270,1
20241122,150700,571508745,2270,2270,2270,2270,5
20241122,150600,571497395,2270,2270,2270,2270,0
20241122,150500,571497395,2270,2270,2270,2270,1
20241122,150400,571495125,2265,2265,2265,2265,0
20241122,150300,571495125,2265,2265,2265,2265,0
20241122,150200,571495125,2265,2270,2270,2265,334
20241122,150100,570738195,2270,2270,2270,2270,48
20241122,150000,570629235,2270,2265,2270,2265,1582
20241122,145900,567044290,2255,2250,2255,2250,55
20241122,145800,566920535,2245,2260,2260,2245,2719
20241122,145700,560794260,2260,2260,2260,2260,0
20241122,145600,560794260,2260,2260,2260,2260,136
20241122,145500,560486900,2255,2260,2260,2255,50
20241122,145400,560374145,2260,2255,2260,2255,782
20241122,145300,558608785,2245,2245,2245,2245,3
20241122,145200,558602050,2250,2255,2255,2250,7569
20241122,145100,541569980,2260,2260,2260,2260,0
20241122,145000,541569980,2260,2260,2260,2260,2000
20241122,144900,537049980,2260,2260,2260,2260,1
20241122,144800,537047720,2255,2255,2255,2255,0
20241122,144700,537047720,2255,2255,2255,2255,2
20241122,144600,537043210,2255,2255,2255,2255,1
20241122,144500,537040955,2260,2260,2260,2260,29
20241122,144400,536975415,2260,2255,2260,2255,1279
20241122,144300,534087820,2255,2255,2255,2255,2941
20241122,144200,527455865,2255,2260,2265,2255,5107
20241122,144100,515934565,2260,2265,2265,2260,206
20241122,144000,515468975,2265,2265,2265,2265,0
20241122,143900,515468975,2265,2260,2265,2260,707
20241122,143800,513869380,2260,2260,2260,2260,0
20241122,143700,513869380,2260,2260,2260,2260,296
20241122,143600,513200420,2265,2265,2265,2265,100
20241122,143500,512973920,2265,2265,2265,2265,0
20241122,143400,512973920,2265,2260,2265,2260,250
20241122,143300,512408670,2260,2260,2260,2260,0
20241122,143200,512408670,2260,2260,2260,2260,20
20241122,143100,512363470,2260,2260,2260,2260,501
20241122,143000,511231210,2260,2260,2260,2260,0
20241122,142900,511231210,2260,2260,2260,2260,0
20241122,142800,511231210,2260,2265,2265,2260,201
20241122,142700,510776945,2260,2260,2260,2260,0
20241122,142600,510776945,2260,2260,2260,2260,200
20241122,142500,510324945,2265,2260,2265,2260,852
20241122,142400,508399420,2265,2265,2265,2265,1
20241122,142300,508397155,2265,2260,2265,2260,89
20241122,142200,508196010,2260,2260,2260,2260,12
20241122,142100,508168890,2260,2265,2265,2260,201
20241122,142000,507714625,2260,2260,2260,2260,50
20241122,141900,507601625,2260,2260,2260,2260,50
20241122,141800,507488625,2265,2265,2265,2265,1
20241122,141700,507486360,2260,2260,2260,2260,200
20241122,141600,507034360,2260,2260,2260,2260,10
20241122,141500,507011760,2265,2265,2265,2265,100
20241122,141400,506785260,2265,2265,2265,2265,10
20241122,141300,506762610,2265,2265,2265,2265,0
20241122,141200,506762610,2265,2265,2265,2265,357
20241122,141100,505954005,2265,2265,2265,2265,1
20241122,141000,505951740,2260,2260,2260,2260,305
20241122,140900,505262440,2260,2260,2260,2260,3500
20241122,140800,497352440,2270,2270,2270,2270,0
20241122,140700,497352440,2270,2260,2270,2260,201
20241122,140600,496898170,2270,2270,2270,2270,0
20241122,140500,496898170,2270,2270,2270,2270,0
20241122,140400,496898170,2270,2260,2270,2260,150
20241122,140300,496558670,2270,2265,2270,2265,4
20241122,140200,496549600,2265,2265,2265,2265,11
20241122,140100,496524685,2265,2260,2265,2260,488
20241122,140000,495420615,2265,2265,2265,2265,200
20241122,135900,494967615,2270,2270,2270,2270,0
20241122,135800,494967615,2270,2270,2270,2270,0
20241122,135700,494967615,2270,2270,2270,2270,0
20241122,135600,494967615,2270,2270,2270,2270,1
20241122,135500,494965345,2260,2260,2260,2260,0
20241122,135400,494965345,2260,2265,2265,2260,1259
20241122,135300,492119390,2265,2265,2265,2265,166
20241122,135200,491743400,2270,2270,2270,2270,0
20241122,135100,491743400,2270,2270,2270,2270,2
20241122,135000,491738860,2270,2270,2270,2270,112
20241122,134900,491484620,2265,2265,2265,2265,1
20241122,134800,491482355,2270,2270,2270,2270,0
20241122,134700,491482355,2270,2270,2270,2270,1
20241122,134600,491480085,2270,2270,2270,2270,0
20241122,134500,491480085,2270,2270,2270,2270,94
20241122,134400,491266705,2275,2275,2275,2275,0
20241122,134300,491266705,2275,2275,2275,2275,0
20241122,134200,491266705,2275,2275,2275,2275,0
20241122,134100,491266705,2275,2270,2275,2270,17
20241122,134000,491228065,2270,2270,2270,2270,0
20241122,133900,491228065,2270,2270,2270,2270,0
20241122,133800,491228065,2270,2270,2270,2270,440
20241122,133700,490229265,2275,2275,2275,2275,10
20241122,133600,490206515,2270,2270,2270,2270,700
20241122,133500,488617515,2270,2270,2270,2270,16
20241122,133400,488581195,2275,2275,2275,2275,0
20241122,133300,488581195,2275,2275,2275,2275,200
20241122,133200,488126195,2275,2275,2275,2275,106
20241122,133100,487885045,2275,2275,2275,2275,5
20241122,133000,487873670,2275,2275,2275,2275,0
20241122,132900,487873670,2275,2270,2275,2270,902
20241122,132800,485821795,2275,2275,2275,2275,0
20241122,132700,485821795,2275,2275,2275,2275,0
20241122,132600,485821795,2275,2275,2275,2275,0
20241122,132500,485821795,2275,2275,2275,2275,0
20241122,132400,485821795,2275,2275,2275,2275,0
20241122,132300,485821795,2275,2275,2275,2275,0
20241122,132200,485821795,2275,2275,2280,2275,530
20241122,132100,484616040,2270,2265,2270,2265,191
20241122,132000,484182475,2260,2260,2260,2260,1500
20241122,131900,480792475,2270,2270,2270,2270,0
20241122,131800,480792475,2270,2270,2270,2270,0
20241122,131700,480792475,2270,2270,2270,2270,0
20241122,131600,480792475,2270,2270,2270,2270,9
20241122,131500,480772045,2270,2270,2270,2270,1
20241122,131400,480769775,2265,2265,2265,2265,0
20241122,131300,480769775,2265,2265,2270,2265,618
20241122,131200,479370000,2255,2255,2255,2255,0
20241122,131100,479370000,2255,2255,2255,2255,94
20241122,131000,479158030,2265,2260,2265,2250,1618
20241122,130900,475503935,2265,2265,2265,2260,694
20241122,130800,473933365,2265,2265,2265,2265,0
20241122,130700,473933365,2265,2255,2265,2255,707
20241122,130600,472336610,2270,2260,2270,2260,736
20241122,130500,470669350,2260,2270,2270,2260,4631
20241122,130400,460182070,2280,2280,2280,2280,0
20241122,130300,460182070,2280,2280,2280,2280,1
20241122,130200,460179790,2275,2275,2275,2275,0
20241122,130100,460179790,2275,2270,2275,2270,1150
20241122,130000,457568105,2275,2275,2275,2275,0
20241122,125900,457568105,2275,2275,2275,2275,0
20241122,125800,457568105,2275,2270,2275,2270,223
20241122,125700,457061780,2280,2280,2280,2280,0
20241122,125600,457061780,2280,2280,2280,2280,8
20241122,125500,457043540,2280,2280,2280,2280,0
20241122,125400,457043540,2280,2280,2280,2280,0
20241122,125300,457043540,2280,2280,2280,2280,0
20241122,125200,457043540,2280,2280,2280,2275,10
20241122,125100,457020780,2280,2280,2280,2280,2
20241122,125000,457016220,2275,2275,2275,2275,0
20241122,124900,457016220,2275,2275,2275,2275,42
20241122,124800,456920670,2275,2275,2275,2275,50
20241122,124700,456806920,2275,2275,2275,2275,0
20241122,124600,456806920,2275,2275,2275,2275,39
20241122,124500,456718195,2275,2275,2275,2275,5
20241122,124400,456706820,2275,2275,2275,2275,0
20241122,124300,456706820,2275,2275,2275,2275,0
20241122,124200,456706820,2275,2275,2275,2275,8
20241122,124100,456688620,2275,2275,2275,2275,122
20241122,124000,456411070,2275,2275,2275,2275,0
20241122,123900,456411070,2275,2275,2275,2275,200
20241122,123800,455956070,2275,2275,2275,2275,0
20241122,123700,455956070,2275,2270,2275,2270,72
20241122,123600,455792555,2275,2275,2275,2275,0
20241122,123500,455792555,2275,2275,2275,2275,6
20241122,123400,455778905,2265,2265,2265,2265,0
20241122,123300,455778905,2265,2265,2265,2265,0
20241122,123200,455778905,2265,2265,2265,2265,5
20241122,123100,455767580,2270,2270,2270,2270,9
20241122,123000,455747150,2270,2270,2270,2270,9
20241122,122900,455726720,2275,2275,2275,2275,0
20241122,122800,455726720,2275,2275,2275,2275,0
20241122,122700,455726720,2275,2270,2275,2270,43
20241122,122600,455629050,2270,2250,2270,2250,2595
20241122,122500,449749075,2250,2255,2255,2240,2433
20241122,122400,444266235,2240,2270,2270,2225,12854
20241122,122300,415313380,2270,2270,2275,2270,591
20241122,122200,413969175,2265,2265,2265,2265,632
20241122,122100,412537695,2270,2270,2270,2270,0
20241122,122000,412537695,2270,2270,2270,2270,0
20241122,121900,412537695,2270,2270,2270,2270,0
20241122,121800,412537695,2270,2270,2270,2270,10
20241122,121700,412514995,2270,2270,2270,2270,64
20241122,121600,412369715,2270,2270,2270,2270,3
20241122,121500,412362905,2270,2270,2270,2270,3
20241122,121400,412356095,2270,2270,2270,2270,560
20241122,121300,411084895,2270,2270,2270,2270,0
20241122,121200,411084895,2270,2270,2270,2270,100
20241122,121100,410857895,2270,2270,2270,2270,38
20241122,121000,410771635,2275,2275,2275,2275,0
20241122,120900,410771635,2275,2275,2275,2275,0
20241122,120800,410771635,2275,2275,2275,2275,0
20241122,120700,410771635,2275,2275,2275,2275,64
20241122,120600,410626035,2275,2275,2275,2275,9
20241122,120500,410605560,2275,2275,2275,2275,0
20241122,120400,410605560,2275,2275,2275,2275,106
20241122,120300,410364410,2275,2275,2275,2275,0
20241122,120200,410364410,2275,2275,2275,2275,9
20241122,120100,410343935,2275,2275,2275,2275,234
20241122,120000,409811585,2265,2270,2270,2265,373
20241122,115900,408966530,2270,2270,2270,2270,0
20241122,115800,408966530,2270,2270,2270,2270,0
20241122,115700,408966530,2270,2270,2270,2270,9
20241122,115600,408946100,2270,2270,2270,2270,10
20241122,115500,408923400,2270,2270,2270,2270,0
20241122,115400,408923400,2270,2270,2270,2270,0
20241122,115300,408923400,2270,2270,2270,2270,0
20241122,115200,408923400,2270,2270,2270,2270,0
20241122,115100,408923400,2270,2270,2270,2270,0
20241122,115000,408923400,2270,2270,2270,2270,10
20241122,114900,408900700,2270,2270,2270,2270,1
20241122,114800,408898430,2270,2270,2270,2270,0
20241122,114700,408898430,2270,2270,2270,2270,44
20241122,114600,408798550,2270,2270,2270,2270,5
20241122,114500,408787200,2265,2270,2270,2265,2392
20241122,114400,403363220,2275,2275,2275,2275,0
20241122,114300,403363220,2275,2275,2275,2275,10
20241122,114200,403340470,2275,2275,2275,2275,0
20241122,114100,403340470,2275,2275,2275,2275,0
20241122,114000,403340470,2275,2275,2275,2275,0
20241122,113900,403340470,2275,2275,2275,2275,357
20241122,113800,402528295,2275,2275,2275,2275,0
20241122,113700,402528295,2275,2275,2275,2275,109
20241122,113600,402280320,2270,2270,2270,2270,1
20241122,113500,402278050,2270,2275,2275,2270,12
20241122,113400,402250760,2270,2270,2270,2270,100
20241122,113300,402023760,2270,2270,2270,2270,400
20241122,113200,401115760,2270,2270,2270,2270,160
20241122,113100,400752560,2275,2275,2275,2275,3
20241122,113000,400745735,2275,2275,2275,2275,0
20241122,112900,400745735,2275,2275,2275,2275,4
20241122,112800,400736635,2275,2275,2275,2275,5
20241122,112700,400725260,2275,2275,2275,2275,13
20241122,112600,400695685,2275,2275,2275,2275,0
20241122,112500,400695685,2275,2275,2275,2275,100
20241122,112400,400468185,2275,2275,2275,2270,882
20241122,112300,398466035,2270,2270,2270,2270,373
20241122,112200,397619325,2270,2270,2270,2270,489
20241122,112100,396509295,2270,2270,2270,2270,19
20241122,112000,396466165,2270,2270,2270,2270,0
20241122,111900,396466165,2270,2270,2270,2270,0
20241122,111800,396466165,2270,2270,2270,2270,0
20241122,111700,396466165,2270,2270,2270,2270,365
20241122,111600,395637615,2270,2275,2280,2270,501
20241122,111500,394495745,2275,2275,2275,2275,0
20241122,111400,394495745,2275,2275,2275,2275,1
20241122,111300,394493470,2270,2270,2270,2265,116
20241122,111200,394230225,2270,2265,2270,2265,2
20241122,111100,394225690,2265,2265,2265,2265,698
20241122,111000,392644720,2270,2270,2270,2270,0
20241122,110900,392644720,2270,2280,2280,2270,703
20241122,110800,391048890,2275,2280,2280,2275,192
20241122,110700,390612020,2280,2280,2280,2280,0
20241122,110600,390612020,2280,2280,2280,2280,0
20241122,110500,390612020,2280,2280,2280,2280,0
20241122,110400,390612020,2280,2280,2280,2280,1
20241122,110300,390609740,2280,2280,2280,2280,0
20241122,110200,390609740,2280,2280,2280,2280,0
20241122,110100,390609740,2280,2280,2280,2280,20
20241122,110000,390564140,2280,2280,2280,2280,0
20241122,105900,390564140,2280,2280,2280,2280,0
20241122,105800,390564140,2280,2280,2280,2280,1
20241122,105700,390561860,2280,2280,2280,2280,6
20241122,105600,390548180,2280,2280,2280,2280,1
20241122,105500,390545900,2275,2275,2275,2275,0
20241122,105400,390545900,2275,2275,2275,2275,246
20241122,105300,389986250,2280,2280,2280,2280,0
20241122,105200,389986250,2280,2280,2280,2280,5
20241122,105100,389974850,2280,2275,2280,2275,2
20241122,105000,389970295,2270,2270,2270,2270,3
20241122,104900,389963485,2270,2280,2280,2270,249
20241122,104800,389395795,2280,2275,2280,2270,278
20241122,104700,388763825,2275,2280,2280,2275,512
20241122,104600,387597260,2290,2290,2290,2290,1
20241122,104500,387594970,2280,2290,2290,2280,1244
20241122,104400,384748640,2285,2285,2285,2285,139
20241122,104300,384431025,2285,2285,2285,2285,139
20241122,104200,384113410,2290,2270,2290,2265,2292
20241122,104100,378899335,2275,2275,2275,2275,0
20241122,104000,378899335,2275,2275,2275,2275,51
20241122,103900,378783310,2275,2265,2275,2265,2
20241122,103800,378778770,2275,2265,2275,2265,439
20241122,103700,377782730,2270,2270,2270,2265,1252
20241122,103600,374946085,2275,2275,2275,2275,51
20241122,103500,374830060,2275,2275,2275,2275,0
20241122,103400,374830060,2275,2275,2275,2275,44
20241122,103300,374729960,2275,2275,2275,2275,0
20241122,103200,374729960,2275,2275,2275,2275,402
20241122,103100,373815410,2280,2280,2280,2280,0
20241122,103000,373815410,2280,2280,2280,2280,0
20241122,102900,373815410,2280,2280,2280,2280,0
20241122,102800,373815410,2280,2275,2280,2265,402
20241122,102700,372902875,2280,2280,2280,2280,244
20241122,102600,372346555,2280,2280,2280,2280,65
20241122,102500,372198355,2285,2285,2285,2285,0
20241122,102400,372198355,2285,2280,2285,2280,46
20241122,102300,372093470,2280,2275,2290,2275,232
20241122,102200,371564460,2280,2275,2280,2275,9
20241122,102100,371543945,2265,2265,2265,2265,0
20241122,102000,371543945,2265,2265,2265,2265,588
20241122,101900,370212125,2265,2265,2265,2260,1079
20241122,101800,367768370,2265,2265,2270,2265,43
20241122,101700,367670965,2270,2280,2280,2270,2543
20241122,101600,361891040,2280,2285,2290,2280,257
20241122,101500,361304965,2280,2275,2280,2270,987
20241122,101400,359059075,2280,2280,2280,2280,10
20241122,101300,359036275,2275,2275,2275,2275,0
20241122,101200,359036275,2275,2275,2275,2275,0
20241122,101100,359036275,2275,2275,2275,2275,12
20241122,101000,359008975,2275,2290,2290,2275,2234
20241122,100900,353920955,2280,2280,2280,2280,13688
20241122,100800,322712315,2280,2275,2280,2275,644
20241122,100700,321244115,2275,2270,2275,2270,2257
20241122,100600,316120630,2260,2275,2275,2260,4572
20241122,100500,305766530,2275,2280,2280,2275,592
20241122,100400,304419710,2280,2280,2280,2280,570
20241122,100300,303120110,2275,2275,2275,2275,1
20241122,100200,303117835,2275,2275,2275,2275,1
20241122,100100,303115560,2280,2290,2290,2280,2617
20241122,100000,297137165,2295,2295,2295,2295,30
20241122,095900,297068315,2295,2295,2295,2295,12
20241122,095800,297040775,2295,2300,2300,2295,3
20241122,095700,297033885,2290,2290,2290,2290,959
20241122,095600,294837775,2290,2285,2290,2285,31
20241122,095500,294766790,2290,2290,2290,2290,100
20241122,095400,294537790,2290,2280,2290,2280,101
20241122,095300,294307500,2280,2280,2285,2280,760
20241122,095200,292573130,2280,2280,2280,2280,505
20241122,095100,291421730,2280,2280,2280,2275,913
20241122,095000,289342095,2280,2275,2280,2275,1363
20241122,094900,286240770,2280,2285,2285,2280,1555
20241122,094800,282694085,2290,2290,2290,2290,23
20241122,094700,282641415,2300,2305,2305,2290,5002
20241122,094600,271176425,2305,2285,2305,2285,3140
20241122,094500,263977365,2300,2290,2300,2290,1304
20241122,094400,260991175,2300,2320,2320,2295,4593
20241122,094300,250377600,2320,2335,2335,2320,1475
20241122,094200,246951580,2325,2330,2335,2325,447
20241122,094100,245910620,2330,2335,2340,2330,2191
20241122,094000,240801155,2335,2325,2335,2325,814
20241122,093900,238905825,2325,2330,2330,2325,445
20241122,093800,237868980,2325,2335,2335,2320,1911
20241122,093700,233423525,2335,2345,2345,2330,2535
20241122,093600,227505015,2340,2330,2340,2330,1475
20241122,093500,224060280,2330,2335,2335,2325,1140
20241122,093400,221402210,2340,2340,2340,2340,6
20241122,093300,221388170,2340,2345,2345,2335,707
20241122,093200,219732500,2345,2330,2345,2330,1693
20241122,093100,215769230,2330,2330,2335,2330,2352
20241122,093000,210285920,2330,2310,2330,2305,4524
20241122,092900,199804785,2310,2315,2320,2310,944
20241122,092800,197619480,2315,2320,2320,2315,3813
20241122,092700,188783915,2325,2325,2325,2325,212
20241122,092600,188291015,2325,2330,2330,2325,1400
20241122,092500,185030515,2330,2325,2330,2325,67
20241122,092400,184874730,2325,2320,2325,2320,28
20241122,092300,184809635,2320,2320,2320,2320,1115
20241122,092200,182222835,2325,2320,2325,2320,820
20241122,092100,180319355,2325,2320,2325,2315,1744
20241122,092000,176270190,2320,2325,2325,2320,471
20241122,091900,175177215,2325,2325,2335,2325,974
20241122,091800,172908195,2320,2325,2330,2320,887
20241122,091700,170845180,2330,2325,2330,2320,1798
20241122,091600,166663245,2325,2335,2335,2325,616
20241122,091500,165226995,2335,2345,2345,2335,1734
20241122,091400,161170015,2345,2345,2350,2340,1728
20241122,091300,157119450,2345,2350,2350,2340,989
20241122,091200,154801215,2350,2340,2350,2330,8254
20241122,091100,135466755,2340,2320,2350,2320,16729
20241122,091000,96341365,2315,2315,2315,2315,398
20241122,090900,95419995,2310,2310,2310,2305,3159
20241122,090800,88123705,2310,2320,2330,2310,4315
20241122,090700,78103450,2305,2315,2320,2305,6609
20241122,090600,62825235,2320,2325,2325,2305,6339
20241122,090500,48157395,2325,2260,2325,2260,15461
20241122,090400,12715930,2260,2215,2260,2215,2118
20241122,090300,7963785,2215,2235,2240,2215,850
20241122,090200,6071440,2235,2235,2235,2225,973
20241122,090100,3900935,2235,2210,2235,2205,804
20241122,090000,2115245,2200,2205,2205,2200,860