KissMeData/033130/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,191400,579149205,2180,2180,2180,2180,18506
20231124,191300,579149205,2180,2180,2180,2180,0
20231124,191200,579149205,2180,2180,2180,2180,0
20231124,191100,579149205,2180,2180,2180,2180,0
20231124,191000,579149205,2180,2180,2180,2180,0
20231124,190900,579149205,2180,2180,2180,2180,0
20231124,190800,579149205,2180,2180,2180,2180,0
20231124,190700,579149205,2180,2180,2180,2180,0
20231124,190600,579149205,2180,2180,2180,2180,0
20231124,190500,579149205,2180,2180,2180,2180,0
20231124,190400,579149205,2180,2180,2180,2180,0
20231124,190300,579149205,2180,2180,2180,2180,0
20231124,190200,579149205,2180,2180,2180,2180,0
20231124,190100,579149205,2180,2180,2180,2180,0
20231124,190000,579149205,2180,2180,2180,2180,0
20231124,185900,579149205,2180,2180,2180,2180,0
20231124,185800,579149205,2180,2180,2180,2180,0
20231124,185700,579149205,2180,2180,2180,2180,0
20231124,185600,579149205,2180,2180,2180,2180,0
20231124,185500,579149205,2180,2180,2180,2180,0
20231124,185400,579149205,2180,2180,2180,2180,0
20231124,185300,579149205,2180,2180,2180,2180,0
20231124,185200,579149205,2180,2180,2180,2180,0
20231124,185100,579149205,2180,2180,2180,2180,0
20231124,185000,579149205,2180,2180,2180,2180,0
20231124,184900,579149205,2180,2180,2180,2180,0
20231124,184800,579149205,2180,2180,2180,2180,0
20231124,184700,579149205,2180,2180,2180,2180,0
20231124,184600,579149205,2180,2180,2180,2180,0
20231124,184500,579149205,2180,2180,2180,2180,0
20231124,184400,579149205,2180,2180,2180,2180,18506
20231124,184300,579149205,2180,2180,2180,2180,0
20231124,184200,579149205,2180,2180,2180,2180,0
20231124,184100,579149205,2180,2180,2180,2180,0
20231124,184000,579149205,2180,2180,2180,2180,0
20231124,183900,579149205,2180,2180,2180,2180,0
20231124,183800,579149205,2180,2180,2180,2180,0
20231124,183700,579149205,2180,2180,2180,2180,0
20231124,183600,579149205,2180,2180,2180,2180,0
20231124,183500,579149205,2180,2180,2180,2180,0
20231124,183400,579149205,2180,2180,2180,2180,0
20231124,183300,579149205,2180,2180,2180,2180,0
20231124,183200,579149205,2180,2180,2180,2180,0
20231124,183100,579149205,2180,2180,2180,2180,0
20231124,183000,579149205,2180,2180,2180,2180,0
20231124,182900,579149205,2180,2180,2180,2180,0
20231124,182800,579149205,2180,2180,2180,2180,0
20231124,182700,579149205,2180,2180,2180,2180,0
20231124,182600,579149205,2180,2180,2180,2180,0
20231124,182500,579149205,2180,2180,2180,2180,0
20231124,182400,579149205,2180,2180,2180,2180,0
20231124,182300,579149205,2180,2180,2180,2180,0
20231124,182200,579149205,2180,2180,2180,2180,0
20231124,182100,579149205,2180,2180,2180,2180,0
20231124,182000,579149205,2180,2180,2180,2180,0
20231124,181900,579149205,2180,2180,2180,2180,0
20231124,181800,579149205,2180,2180,2180,2180,0
20231124,181700,579149205,2180,2180,2180,2180,0
20231124,181600,579149205,2180,2180,2180,2180,0
20231124,181500,579149205,2180,2180,2180,2180,0
20231124,181400,579149205,2180,2180,2180,2180,18506
20231124,181300,579149205,2180,2180,2180,2180,0
20231124,181200,579149205,2180,2180,2180,2180,0
20231124,181100,579149205,2180,2180,2180,2180,0
20231124,181000,579149205,2180,2180,2180,2180,0
20231124,180900,579149205,2180,2180,2180,2180,0
20231124,180800,579149205,2180,2180,2180,2180,0
20231124,180700,579149205,2180,2180,2180,2180,0
20231124,180600,579149205,2180,2180,2180,2180,0
20231124,180500,579149205,2180,2180,2180,2180,0
20231124,180400,579149205,2180,2180,2180,2180,0
20231124,180300,579149205,2180,2180,2180,2180,0
20231124,180200,579149205,2180,2180,2180,2180,0
20231124,180100,579149205,2180,2180,2180,2180,0
20231124,180000,579149205,2180,2180,2180,2180,0
20231124,175900,579149205,2180,2180,2180,2180,0
20231124,175800,579149205,2180,2180,2180,2180,0
20231124,175700,579149205,2180,2180,2180,2180,0
20231124,175600,579149205,2180,2180,2180,2180,0
20231124,175500,579149205,2180,2180,2180,2180,0
20231124,175400,579149205,2180,2180,2180,2180,0
20231124,175300,579149205,2180,2180,2180,2180,0
20231124,175200,579149205,2180,2180,2180,2180,0
20231124,175100,579149205,2180,2180,2180,2180,0
20231124,175000,579149205,2180,2180,2180,2180,0
20231124,174900,579149205,2180,2180,2180,2180,0
20231124,174800,579149205,2180,2180,2180,2180,0
20231124,174700,579149205,2180,2180,2180,2180,0
20231124,174600,579149205,2180,2180,2180,2180,0
20231124,174500,579149205,2180,2180,2180,2180,0
20231124,174400,579149205,2180,2180,2180,2180,18506
20231124,174300,579149205,2180,2180,2180,2180,0
20231124,174200,579149205,2180,2180,2180,2180,0
20231124,174100,579149205,2180,2180,2180,2180,0
20231124,174000,579149205,2180,2180,2180,2180,0
20231124,173900,579149205,2180,2180,2180,2180,0
20231124,173800,579149205,2180,2180,2180,2180,0
20231124,173700,579149205,2180,2180,2180,2180,0
20231124,173600,579149205,2180,2180,2180,2180,0
20231124,173500,579149205,2180,2180,2180,2180,0
20231124,173400,579149205,2180,2180,2180,2180,0
20231124,173300,579149205,2180,2180,2180,2180,0
20231124,173200,579149205,2180,2180,2180,2180,0
20231124,173100,579149205,2180,2180,2180,2180,0
20231124,173000,579149205,2180,2180,2180,2180,0
20231124,172900,579149205,2180,2180,2180,2180,0
20231124,172800,579149205,2180,2180,2180,2180,0
20231124,172700,579149205,2180,2180,2180,2180,0
20231124,172600,579149205,2180,2180,2180,2180,0
20231124,172500,579149205,2180,2180,2180,2180,0
20231124,172400,579149205,2180,2180,2180,2180,0
20231124,172300,579149205,2180,2180,2180,2180,0
20231124,172200,579149205,2180,2180,2180,2180,0
20231124,172100,579149205,2180,2180,2180,2180,0
20231124,172000,579149205,2180,2180,2180,2180,0
20231124,171900,579149205,2180,2180,2180,2180,0
20231124,171800,579149205,2180,2180,2180,2180,0
20231124,171700,579149205,2180,2180,2180,2180,0
20231124,171600,579149205,2180,2180,2180,2180,0
20231124,171500,579149205,2180,2180,2180,2180,0
20231124,171400,579149205,2180,2180,2180,2180,18506
20231124,171300,579149205,2180,2180,2180,2180,0
20231124,171200,579149205,2180,2180,2180,2180,0
20231124,171100,579149205,2180,2180,2180,2180,0
20231124,171000,579149205,2180,2180,2180,2180,0
20231124,170900,579149205,2180,2180,2180,2180,0
20231124,170800,579149205,2180,2180,2180,2180,0
20231124,170700,579149205,2180,2180,2180,2180,0
20231124,170600,579149205,2180,2180,2180,2180,0
20231124,170500,579149205,2180,2180,2180,2180,0
20231124,170400,579149205,2180,2180,2180,2180,0
20231124,170300,579149205,2180,2180,2180,2180,0
20231124,170200,579149205,2180,2180,2180,2180,0
20231124,170100,579149205,2180,2180,2180,2180,0
20231124,170000,579149205,2180,2180,2180,2180,0
20231124,165900,579149205,2180,2180,2180,2180,0
20231124,165800,579149205,2180,2180,2180,2180,0
20231124,165700,579149205,2180,2180,2180,2180,0
20231124,165600,579149205,2180,2180,2180,2180,0
20231124,165500,579149205,2180,2180,2180,2180,0
20231124,165400,579149205,2180,2180,2180,2180,0
20231124,165300,579149205,2180,2180,2180,2180,0
20231124,165200,579149205,2180,2180,2180,2180,0
20231124,165100,579149205,2180,2180,2180,2180,0
20231124,165000,579149205,2180,2180,2180,2180,0
20231124,164900,579149205,2180,2180,2180,2180,0
20231124,164800,579149205,2180,2180,2180,2180,0
20231124,164700,579149205,2180,2180,2180,2180,0
20231124,164600,579149205,2180,2180,2180,2180,0
20231124,164500,579149205,2180,2180,2180,2180,0
20231124,164400,579149205,2180,2180,2180,2180,18506
20231124,164300,579149205,2180,2180,2180,2180,0
20231124,164200,579149205,2180,2180,2180,2180,0
20231124,164100,579149205,2180,2180,2180,2180,0
20231124,164000,579149205,2180,2180,2180,2180,0
20231124,163900,579149205,2180,2180,2180,2180,0
20231124,163800,579149205,2180,2180,2180,2180,0
20231124,163700,579149205,2180,2180,2180,2180,0
20231124,163600,579149205,2180,2180,2180,2180,0
20231124,163500,579149205,2180,2180,2180,2180,0
20231124,163400,579149205,2180,2180,2180,2180,0
20231124,163300,579149205,2180,2180,2180,2180,0
20231124,163200,579149205,2180,2180,2180,2180,0
20231124,163100,579149205,2180,2180,2180,2180,0
20231124,163000,579149205,2180,2180,2180,2180,0
20231124,162900,579149205,2180,2180,2180,2180,0
20231124,162800,579149205,2180,2180,2180,2180,0
20231124,162700,579149205,2180,2180,2180,2180,0
20231124,162600,579149205,2180,2180,2180,2180,0
20231124,162500,579149205,2180,2180,2180,2180,0
20231124,162400,579149205,2180,2180,2180,2180,0
20231124,162300,579149205,2180,2180,2180,2180,0
20231124,162200,579149205,2180,2180,2180,2180,0
20231124,162100,579149205,2180,2180,2180,2180,0
20231124,162000,579149205,2180,2180,2180,2180,0
20231124,161900,579149205,2180,2180,2180,2180,0
20231124,161800,579149205,2180,2180,2180,2180,0
20231124,161700,579149205,2180,2180,2180,2180,0
20231124,161600,579149205,2180,2180,2180,2180,0
20231124,161500,579149205,2180,2180,2180,2180,0
20231124,161400,579149205,2180,2180,2180,2180,18506
20231124,161300,579149205,2180,2180,2180,2180,0
20231124,161200,579149205,2180,2180,2180,2180,0
20231124,161100,579149205,2180,2180,2180,2180,0
20231124,161000,579149205,2180,2180,2180,2180,0
20231124,160900,579149205,2180,2180,2180,2180,0
20231124,160800,579149205,2180,2180,2180,2180,0
20231124,160700,579149205,2180,2180,2180,2180,0
20231124,160600,579149205,2180,2180,2180,2180,0
20231124,160500,579149205,2180,2180,2180,2180,0
20231124,160400,579149205,2180,2180,2180,2180,0
20231124,160300,579149205,2180,2180,2180,2180,0
20231124,160200,579149205,2180,2180,2180,2180,0
20231124,160100,579149205,2180,2180,2180,2180,0
20231124,160000,579149205,2180,2180,2180,2180,0
20231124,155900,579149205,2180,2180,2180,2180,0
20231124,155800,579149205,2180,2180,2180,2180,0
20231124,155700,579149205,2180,2180,2180,2180,0
20231124,155600,579149205,2180,2180,2180,2180,0
20231124,155500,579149205,2180,2180,2180,2180,0
20231124,155400,579149205,2180,2180,2180,2180,0
20231124,155300,579149205,2180,2180,2180,2180,0
20231124,155200,579149205,2180,2180,2180,2180,0
20231124,155100,579149205,2180,2180,2180,2180,0
20231124,155000,579149205,2180,2180,2180,2180,0
20231124,154900,579149205,2180,2180,2180,2180,0
20231124,154800,579149205,2180,2180,2180,2180,0
20231124,154700,579149205,2180,2180,2180,2180,0
20231124,154600,579149205,2180,2180,2180,2180,0
20231124,154500,579149205,2180,2180,2180,2180,0
20231124,154400,579149205,2180,2180,2180,2180,18506
20231124,154300,579149205,2180,2180,2180,2180,0
20231124,154200,579149205,2180,2180,2180,2180,0
20231124,154100,579149205,2180,2180,2180,2180,0
20231124,154000,579149205,2180,2180,2180,2180,0
20231124,153900,579149205,2180,2180,2180,2180,0
20231124,153800,579149205,2180,2180,2180,2180,0
20231124,153700,579149205,2180,2180,2180,2180,0
20231124,153600,579149205,2180,2180,2180,2180,0
20231124,153500,579149205,2180,2180,2180,2180,0
20231124,153400,579149205,2180,2180,2180,2180,0
20231124,153300,579149205,2180,2180,2180,2180,0
20231124,153200,579149205,2180,2180,2180,2180,0
20231124,153100,579149205,2180,2180,2180,2180,0
20231124,153000,579149205,2180,2180,2180,2180,18506
20231124,152900,538806125,2190,2190,2190,2190,0
20231124,152800,538806125,2190,2190,2190,2190,0
20231124,152700,538806125,2190,2190,2190,2190,0
20231124,152600,538806125,2190,2190,2190,2190,0
20231124,152500,538806125,2190,2190,2190,2190,0
20231124,152400,538806125,2190,2190,2190,2190,0
20231124,152300,538806125,2190,2190,2190,2190,0
20231124,152200,538806125,2190,2190,2190,2190,0
20231124,152100,538806125,2190,2190,2190,2190,0
20231124,152000,538806125,2190,2190,2190,2190,0
20231124,151900,538806125,2190,2185,2190,2185,302
20231124,151800,538145745,2190,2180,2190,2180,4062
20231124,151700,529284515,2185,2185,2185,2185,200
20231124,151600,528847515,2185,2190,2190,2185,106
20231124,151500,528615875,2190,2185,2190,2180,1784
20231124,151400,524724255,2185,2185,2185,2180,6379
20231124,151300,510786530,2185,2185,2185,2185,2000
20231124,151200,506416530,2195,2195,2195,2195,0
20231124,151100,506416530,2195,2190,2195,2190,614
20231124,151000,505069605,2190,2190,2190,2190,1
20231124,150900,505067415,2190,2190,2190,2190,60
20231124,150800,504936015,2185,2190,2195,2185,651
20231124,150700,503512325,2190,2190,2190,2190,0
20231124,150600,503512325,2190,2190,2190,2190,2250
20231124,150500,498584825,2190,2190,2190,2190,0
20231124,150400,498584825,2190,2190,2190,2190,200
20231124,150300,498146825,2190,2190,2190,2190,245
20231124,150200,497610275,2190,2190,2190,2190,453
20231124,150100,496618205,2190,2190,2190,2190,16
20231124,150000,496583165,2190,2190,2190,2190,926
20231124,145900,494555225,2200,2200,2200,2200,1
20231124,145800,494553025,2200,2200,2200,2200,33
20231124,145700,494480425,2200,2200,2200,2200,12
20231124,145600,494454025,2190,2200,2200,2190,138
20231124,145500,494151785,2190,2190,2190,2190,3757
20231124,145400,485923955,2185,2185,2185,2185,0
20231124,145300,485923955,2185,2185,2185,2185,0
20231124,145200,485923955,2185,2185,2185,2185,200
20231124,145100,485486955,2185,2185,2185,2185,0
20231124,145000,485486955,2185,2185,2185,2185,2000
20231124,144900,481116955,2185,2185,2185,2185,0
20231124,144800,481116955,2185,2190,2190,2185,367
20231124,144700,480313815,2185,2185,2185,2185,600
20231124,144600,479002815,2185,2185,2185,2185,0
20231124,144500,479002815,2185,2180,2185,2180,1737
20231124,144400,475210135,2185,2185,2185,2180,17929
20231124,144300,436049530,2185,2185,2185,2185,0
20231124,144200,436049530,2185,2190,2190,2185,1303
20231124,144100,433201975,2185,2185,2185,2185,352
20231124,144000,432432855,2190,2190,2190,2190,5926
20231124,143900,419454915,2190,2190,2190,2190,0
20231124,143800,419454915,2190,2190,2190,2190,0
20231124,143700,419454915,2190,2195,2195,2190,2000
20231124,143600,415070875,2200,2195,2200,2190,461
20231124,143500,414061075,2195,2195,2195,2195,542
20231124,143400,412871385,2190,2190,2190,2190,0
20231124,143300,412871385,2190,2200,2200,2190,1571
20231124,143200,409429885,2190,2190,2190,2190,553
20231124,143100,408218815,2190,2190,2190,2190,3160
20231124,143000,401298415,2190,2190,2190,2190,0
20231124,142900,401298415,2190,2190,2190,2190,6840
20231124,142800,386318815,2200,2200,2200,2200,1
20231124,142700,386316615,2190,2195,2195,2190,1200
20231124,142600,383688135,2195,2195,2195,2195,0
20231124,142500,383688135,2195,2195,2195,2195,88
20231124,142400,383494975,2195,2205,2205,2195,2089
20231124,142300,378909430,2205,2205,2205,2205,0
20231124,142200,378909430,2205,2205,2205,2205,0
20231124,142100,378909430,2205,2205,2205,2205,0
20231124,142000,378909430,2205,2205,2205,2205,113
20231124,141900,378660265,2205,2195,2205,2195,399
20231124,141800,377784450,2195,2195,2195,2195,118
20231124,141700,377525440,2205,2200,2205,2200,72
20231124,141600,377366685,2205,2205,2205,2205,0
20231124,141500,377366685,2205,2205,2205,2205,0
20231124,141400,377366685,2205,2205,2205,2205,0
20231124,141300,377366685,2205,2205,2205,2205,500
20231124,141200,376264185,2200,2200,2200,2200,0
20231124,141100,376264185,2200,2200,2200,2200,35
20231124,141000,376187185,2205,2205,2205,2205,0
20231124,140900,376187185,2205,2205,2205,2205,0
20231124,140800,376187185,2205,2205,2205,2205,5
20231124,140700,376176160,2200,2200,2200,2200,5000
20231124,140600,365176160,2185,2185,2185,2185,0
20231124,140500,365176160,2185,2190,2190,2185,5481
20231124,140400,353173970,2190,2190,2190,2190,109
20231124,140300,352935260,2190,2190,2190,2190,4495
20231124,140200,343091210,2195,2195,2195,2195,0
20231124,140100,343091210,2195,2195,2195,2195,0
20231124,140000,343091210,2195,2195,2195,2195,30
20231124,135900,343025360,2200,2200,2200,2200,0
20231124,135800,343025360,2200,2200,2200,2200,0
20231124,135700,343025360,2200,2200,2200,2200,0
20231124,135600,343025360,2200,2200,2200,2200,0
20231124,135500,343025360,2200,2200,2200,2200,30
20231124,135400,342959360,2200,2200,2200,2200,0
20231124,135300,342959360,2200,2200,2200,2200,1
20231124,135200,342957160,2200,2200,2200,2200,0
20231124,135100,342957160,2200,2200,2200,2200,0
20231124,135000,342957160,2200,2200,2200,2200,0
20231124,134900,342957160,2200,2200,2200,2200,0
20231124,134800,342957160,2200,2195,2200,2190,128
20231124,134700,342676725,2200,2200,2200,2200,0
20231124,134600,342676725,2200,2200,2200,2200,0
20231124,134500,342676725,2200,2200,2200,2200,0
20231124,134400,342676725,2200,2200,2200,2200,0
20231124,134300,342676725,2200,2200,2200,2200,0
20231124,134200,342676725,2200,2200,2200,2200,0
20231124,134100,342676725,2200,2200,2200,2200,1
20231124,134000,342674525,2200,2200,2200,2200,0
20231124,133900,342674525,2200,2200,2200,2200,454
20231124,133800,341675725,2190,2195,2195,2190,154
20231124,133700,341338430,2195,2195,2195,2195,2
20231124,133600,341334040,2200,2200,2200,2200,0
20231124,133500,341334040,2200,2200,2200,2200,10
20231124,133400,341312040,2200,2200,2200,2200,0
20231124,133300,341312040,2200,2195,2200,2190,119
20231124,133200,341050845,2195,2195,2195,2195,100
20231124,133100,340831345,2195,2195,2195,2195,0
20231124,133000,340831345,2195,2195,2195,2195,5000
20231124,132900,329856345,2195,2195,2195,2195,0
20231124,132800,329856345,2195,2195,2195,2195,290
20231124,132700,329219795,2195,2195,2195,2195,0
20231124,132600,329219795,2195,2195,2195,2195,0
20231124,132500,329219795,2195,2195,2195,2195,200
20231124,132400,328780795,2195,2195,2195,2195,192
20231124,132300,328359355,2195,2195,2195,2195,2003
20231124,132200,323962770,2200,2200,2200,2200,0
20231124,132100,323962770,2200,2200,2200,2200,0
20231124,132000,323962770,2200,2200,2200,2195,4153
20231124,131900,314826670,2200,2200,2200,2200,0
20231124,131800,314826670,2200,2200,2200,2200,118
20231124,131700,314567070,2200,2205,2205,2200,1734
20231124,131600,310747935,2205,2205,2205,2205,0
20231124,131500,310747935,2205,2205,2205,2205,0
20231124,131400,310747935,2205,2205,2205,2205,4
20231124,131300,310739115,2205,2205,2205,2205,0
20231124,131200,310739115,2205,2205,2205,2205,0
20231124,131100,310739115,2205,2205,2205,2205,0
20231124,131000,310739115,2205,2205,2205,2205,0
20231124,130900,310739115,2205,2205,2205,2205,0
20231124,130800,310739115,2205,2205,2205,2205,0
20231124,130700,310739115,2205,2205,2205,2205,0
20231124,130600,310739115,2205,2200,2205,2200,101
20231124,130500,310516910,2200,2200,2200,2200,395
20231124,130400,309647910,2195,2195,2195,2195,0
20231124,130300,309647910,2195,2200,2200,2195,138
20231124,130200,309344900,2200,2200,2200,2200,180
20231124,130100,308948900,2200,2200,2200,2200,0
20231124,130000,308948900,2200,2200,2200,2200,101
20231124,125900,308726700,2200,2200,2200,2200,0
20231124,125800,308726700,2200,2200,2200,2200,45
20231124,125700,308627700,2200,2200,2200,2200,0
20231124,125600,308627700,2200,2200,2200,2200,0
20231124,125500,308627700,2200,2200,2200,2200,0
20231124,125400,308627700,2200,2195,2200,2195,201
20231124,125300,308186500,2200,2200,2200,2200,0
20231124,125200,308186500,2200,2200,2200,2200,0
20231124,125100,308186500,2200,2200,2200,2200,0
20231124,125000,308186500,2200,2200,2200,2200,1
20231124,124900,308184300,2195,2195,2195,2195,0
20231124,124800,308184300,2195,2195,2195,2195,119
20231124,124700,307923095,2200,2200,2200,2200,0
20231124,124600,307923095,2200,2200,2200,2200,0
20231124,124500,307923095,2200,2200,2200,2200,0
20231124,124400,307923095,2200,2200,2200,2200,23
20231124,124300,307872495,2200,2200,2200,2200,0
20231124,124200,307872495,2200,2200,2200,2200,0
20231124,124100,307872495,2200,2200,2200,2200,454
20231124,124000,306873695,2200,2200,2200,2200,0
20231124,123900,306873695,2200,2200,2200,2200,1
20231124,123800,306871495,2195,2195,2195,2195,0
20231124,123700,306871495,2195,2195,2195,2195,499
20231124,123600,305776190,2200,2200,2200,2200,0
20231124,123500,305776190,2200,2200,2200,2200,0
20231124,123400,305776190,2200,2200,2200,2200,1
20231124,123300,305773990,2195,2195,2195,2195,119
20231124,123200,305512785,2205,2205,2205,2205,0
20231124,123100,305512785,2205,2205,2205,2205,1
20231124,123000,305510580,2195,2195,2195,2195,0
20231124,122900,305510580,2195,2200,2200,2195,866
20231124,122800,303606615,2205,2205,2205,2205,0
20231124,122700,303606615,2205,2205,2205,2205,0
20231124,122600,303606615,2205,2205,2205,2205,0
20231124,122500,303606615,2205,2205,2205,2205,0
20231124,122400,303606615,2205,2205,2205,2205,1084
20231124,122300,301216395,2200,2200,2200,2200,0
20231124,122200,301216395,2200,2200,2200,2200,4
20231124,122100,301207595,2200,2205,2205,2200,130
20231124,122000,300921095,2200,2200,2200,2200,0
20231124,121900,300921095,2200,2200,2200,2200,48
20231124,121800,300815495,2200,2200,2200,2200,119
20231124,121700,300553695,2205,2205,2205,2205,0
20231124,121600,300553695,2205,2205,2205,2205,0
20231124,121500,300553695,2205,2205,2205,2205,0
20231124,121400,300553695,2205,2205,2205,2205,0
20231124,121300,300553695,2205,2210,2210,2205,60
20231124,121200,300421105,2210,2210,2210,2210,2
20231124,121100,300416685,2205,2205,2205,2205,0
20231124,121000,300416685,2205,2205,2205,2205,0
20231124,120900,300416685,2205,2205,2205,2205,0
20231124,120800,300416685,2205,2205,2205,2205,0
20231124,120700,300416685,2205,2205,2205,2205,0
20231124,120600,300416685,2205,2205,2205,2205,42
20231124,120500,300324075,2205,2205,2205,2205,5
20231124,120400,300313050,2195,2195,2195,2195,0
20231124,120300,300313050,2195,2200,2200,2195,119
20231124,120200,300051600,2205,2205,2205,2205,1
20231124,120100,300049395,2195,2195,2195,2195,150
20231124,120000,299720145,2195,2195,2195,2195,0
20231124,115900,299720145,2195,2195,2195,2195,1000
20231124,115800,297525145,2205,2205,2205,2205,2
20231124,115700,297520735,2195,2195,2195,2195,0
20231124,115600,297520735,2195,2195,2195,2195,2000
20231124,115500,293130735,2195,2200,2200,2195,300
20231124,115400,292472230,2195,2195,2195,2195,0
20231124,115300,292472230,2195,2195,2195,2195,264
20231124,115200,291892750,2200,2200,2200,2200,0
20231124,115100,291892750,2200,2200,2200,2200,0
20231124,115000,291892750,2200,2190,2200,2190,782
20231124,114900,290172850,2190,2200,2200,2190,4500
20231124,114800,280298055,2200,2200,2200,2200,1021
20231124,114700,278051855,2205,2205,2205,2205,0
20231124,114600,278051855,2205,2205,2205,2205,480
20231124,114500,276993455,2205,2205,2205,2205,9
20231124,114400,276973610,2205,2205,2205,2205,1
20231124,114300,276971405,2200,2200,2200,2200,0
20231124,114200,276971405,2200,2200,2200,2200,0
20231124,114100,276971405,2200,2200,2200,2200,0
20231124,114000,276971405,2200,2200,2200,2200,0
20231124,113900,276971405,2200,2200,2200,2200,300
20231124,113800,276311405,2195,2195,2195,2195,0
20231124,113700,276311405,2195,2195,2195,2195,0
20231124,113600,276311405,2195,2195,2195,2195,0
20231124,113500,276311405,2195,2195,2195,2195,1
20231124,113400,276309210,2195,2195,2195,2195,0
20231124,113300,276309210,2195,2200,2200,2195,419
20231124,113200,275388005,2200,2200,2200,2200,12
20231124,113100,275361605,2200,2195,2205,2195,351
20231124,113000,274590060,2195,2195,2195,2195,0
20231124,112900,274590060,2195,2195,2195,2195,200
20231124,112800,274151060,2195,2195,2195,2195,627
20231124,112700,272774795,2195,2195,2195,2195,0
20231124,112600,272774795,2195,2195,2195,2195,0
20231124,112500,272774795,2195,2195,2200,2195,1464
20231124,112400,269555500,2200,2200,2200,2200,0
20231124,112300,269555500,2200,2200,2200,2200,0
20231124,112200,269555500,2200,2200,2200,2200,40
20231124,112100,269467500,2195,2195,2195,2195,600
20231124,112000,268150500,2195,2195,2195,2195,0
20231124,111900,268150500,2195,2195,2195,2195,0
20231124,111800,268150500,2195,2195,2195,2195,1719
20231124,111700,264377295,2195,2195,2195,2195,227
20231124,111600,263879030,2195,2195,2195,2195,700
20231124,111500,262342530,2195,2195,2195,2195,0
20231124,111400,262342530,2195,2195,2195,2195,0
20231124,111300,262342530,2195,2195,2195,2195,1
20231124,111200,262340335,2195,2195,2195,2195,0
20231124,111100,262340335,2195,2195,2195,2195,0
20231124,111000,262340335,2195,2200,2200,2195,1301
20231124,110900,259484635,2200,2200,2200,2195,251
20231124,110800,258933680,2200,2200,2200,2200,1
20231124,110700,258931480,2200,2200,2200,2200,100
20231124,110600,258711480,2190,2190,2190,2190,0
20231124,110500,258711480,2190,2195,2195,2190,200
20231124,110400,258273235,2195,2190,2195,2190,151
20231124,110300,257942540,2190,2200,2200,2190,554
20231124,110200,256727310,2195,2195,2195,2195,0
20231124,110100,256727310,2195,2195,2195,2195,0
20231124,110000,256727310,2195,2200,2200,2195,1000
20231124,105900,254532305,2205,2205,2205,2205,0
20231124,105800,254532305,2205,2205,2205,2205,0
20231124,105700,254532305,2205,2205,2205,2205,7
20231124,105600,254516870,2195,2200,2200,2195,2500
20231124,105500,249023775,2200,2200,2200,2200,0
20231124,105400,249023775,2200,2200,2200,2200,0
20231124,105300,249023775,2200,2200,2200,2200,0
20231124,105200,249023775,2200,2200,2200,2200,0
20231124,105100,249023775,2200,2200,2200,2200,0
20231124,105000,249023775,2200,2200,2200,2200,1
20231124,104900,249021575,2200,2200,2200,2200,0
20231124,104800,249021575,2200,2200,2200,2200,1120
20231124,104700,246557575,2200,2200,2200,2200,19
20231124,104600,246515775,2200,2200,2200,2200,139
20231124,104500,246209975,2200,2200,2200,2200,0
20231124,104400,246209975,2200,2200,2200,2200,5
20231124,104300,246198975,2200,2200,2200,2200,0
20231124,104200,246198975,2200,2210,2210,2200,102
20231124,104100,245973580,2210,2210,2210,2210,1
20231124,104000,245971370,2210,2205,2210,2205,1538
20231124,103900,242574890,2210,2210,2210,2210,0
20231124,103800,242574890,2210,2210,2210,2210,2964
20231124,103700,236024450,2205,2200,2205,2200,3915
20231124,103600,227403475,2190,2190,2190,2190,0
20231124,103500,227403475,2190,2190,2190,2190,1
20231124,103400,227401285,2200,2200,2200,2200,150
20231124,103300,227071285,2200,2195,2200,2185,6957
20231124,103200,211834810,2195,2195,2195,2195,3001
20231124,103100,205247615,2195,2200,2200,2195,7529
20231124,103000,188710455,2200,2200,2200,2200,0
20231124,102900,188710455,2200,2200,2200,2200,4
20231124,102800,188701655,2210,2200,2210,2200,531
20231124,102700,187529495,2200,2200,2200,2200,0
20231124,102600,187529495,2200,2200,2200,2200,0
20231124,102500,187529495,2200,2200,2200,2200,0
20231124,102400,187529495,2200,2205,2205,2200,1020
20231124,102300,185284995,2200,2205,2205,2200,735
20231124,102200,183667845,2205,2205,2205,2205,370
20231124,102100,182851995,2200,2200,2200,2200,0
20231124,102000,182851995,2200,2200,2200,2200,928
20231124,101900,180810395,2200,2200,2200,2200,29
20231124,101800,180746595,2200,2210,2210,2200,1054
20231124,101700,178422515,2210,2210,2210,2210,4
20231124,101600,178413675,2215,2215,2215,2215,0
20231124,101500,178413675,2215,2215,2215,2215,1
20231124,101400,178411460,2215,2215,2215,2215,1
20231124,101300,178409245,2210,2210,2210,2210,0
20231124,101200,178409245,2210,2210,2210,2210,0
20231124,101100,178409245,2210,2200,2210,2200,2937
20231124,101000,171921175,2205,2205,2205,2205,0
20231124,100900,171921175,2205,2205,2205,2205,0
20231124,100800,171921175,2205,2210,2210,2200,17876
20231124,100700,132538985,2210,2210,2210,2210,1288
20231124,100600,129692505,2215,2215,2215,2215,4150
20231124,100500,120500255,2215,2215,2215,2215,0
20231124,100400,120500255,2215,2220,2220,2215,351
20231124,100300,119722725,2215,2225,2225,2215,119
20231124,100200,119459125,2230,2230,2230,2230,0
20231124,100100,119459125,2230,2230,2230,2230,1
20231124,100000,119456895,2225,2225,2225,2225,2783
20231124,095900,113264720,2225,2225,2225,2225,389
20231124,095800,112399195,2225,2225,2225,2225,1034
20231124,095700,110098545,2225,2225,2225,2225,119
20231124,095600,109833770,2225,2225,2225,2225,0
20231124,095500,109833770,2225,2220,2225,2220,1169
20231124,095400,107238080,2220,2220,2220,2220,0
20231124,095300,107238080,2220,2220,2220,2215,1501
20231124,095200,103908360,2225,2220,2225,2215,2001
20231124,095100,99469180,2220,2220,2220,2220,109
20231124,095000,99227200,2220,2220,2220,2220,0
20231124,094900,99227200,2220,2220,2220,2220,526
20231124,094800,98059480,2220,2230,2230,2220,130
20231124,094700,97769880,2230,2230,2230,2230,0
20231124,094600,97769880,2230,2230,2230,2230,102
20231124,094500,97542420,2225,2225,2225,2225,1384
20231124,094400,94463020,2225,2225,2225,2225,15
20231124,094300,94429645,2225,2225,2225,2225,1
20231124,094200,94427420,2215,2215,2215,2215,300
20231124,094100,93762920,2220,2220,2220,2220,1370
20231124,094000,90721520,2225,2225,2225,2225,0
20231124,093900,90721520,2225,2225,2225,2225,250
20231124,093800,90165270,2230,2230,2230,2230,1034
20231124,093700,87859450,2230,2230,2230,2230,470
20231124,093600,86811350,2230,2225,2230,2220,854
20231124,093500,84909470,2230,2225,2230,2225,1311
20231124,093400,81989940,2225,2235,2235,2220,935
20231124,093300,79909715,2235,2230,2235,2230,1501
20231124,093200,76562480,2225,2225,2225,2225,35
20231124,093100,76484605,2225,2225,2225,2225,601
20231124,093000,75147380,2220,2220,2220,2220,1
20231124,092900,75145160,2215,2215,2215,2215,100
20231124,092800,74923660,2215,2215,2215,2215,0
20231124,092700,74923660,2215,2210,2215,2210,3908
20231124,092600,66272440,2210,2215,2215,2210,153
20231124,092500,65933810,2210,2210,2210,2210,58
20231124,092400,65805630,2210,2210,2210,2210,5000
20231124,092300,54755630,2210,2210,2210,2210,2
20231124,092200,54751210,2220,2220,2220,2220,0
20231124,092100,54751210,2220,2220,2220,2220,1
20231124,092000,54748990,2220,2215,2220,2215,151
20231124,091900,54414520,2215,2215,2215,2215,197
20231124,091800,53978165,2215,2205,2215,2205,1094
20231124,091700,51565885,2205,2215,2215,2205,3
20231124,091600,51559260,2210,2210,2210,2210,1095
20231124,091500,49139310,2210,2210,2215,2210,1001
20231124,091400,46927095,2210,2210,2210,2210,1058
20231124,091300,44588915,2215,2220,2220,2215,469
20231124,091200,43549905,2225,2210,2225,2200,7466
20231124,091100,27014805,2210,2200,2210,2200,1642
20231124,091000,23392775,2200,2200,2200,2200,237
20231124,090900,22871375,2210,2210,2210,2210,1
20231124,090800,22869165,2200,2200,2200,2200,1000
20231124,090700,20669165,2200,2200,2210,2200,1044
20231124,090600,18362005,2195,2195,2195,2195,11
20231124,090500,18337860,2195,2195,2195,2195,603
20231124,090400,17014275,2195,2200,2200,2195,1081
20231124,090300,14641230,2210,2210,2210,2195,770
20231124,090200,12944030,2195,2200,2200,2195,2020
20231124,090100,8508475,2205,2205,2205,2200,372
20231124,090000,7688810,2205,2205,2205,2200,3492