KissMeData/050760/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,192200,666811785,2250,2250,2250,2250,12761
20231122,192100,666811785,2250,2250,2250,2250,0
20231122,192000,666811785,2250,2250,2250,2250,0
20231122,191900,666811785,2250,2250,2250,2250,0
20231122,191800,666811785,2250,2250,2250,2250,0
20231122,191700,666811785,2250,2250,2250,2250,0
20231122,191600,666811785,2250,2250,2250,2250,0
20231122,191500,666811785,2250,2250,2250,2250,0
20231122,191400,666811785,2250,2250,2250,2250,0
20231122,191300,666811785,2250,2250,2250,2250,0
20231122,191200,666811785,2250,2250,2250,2250,0
20231122,191100,666811785,2250,2250,2250,2250,0
20231122,191000,666811785,2250,2250,2250,2250,0
20231122,190900,666811785,2250,2250,2250,2250,0
20231122,190800,666811785,2250,2250,2250,2250,0
20231122,190700,666811785,2250,2250,2250,2250,0
20231122,190600,666811785,2250,2250,2250,2250,0
20231122,190500,666811785,2250,2250,2250,2250,0
20231122,190400,666811785,2250,2250,2250,2250,0
20231122,190300,666811785,2250,2250,2250,2250,0
20231122,190200,666811785,2250,2250,2250,2250,0
20231122,190100,666811785,2250,2250,2250,2250,0
20231122,190000,666811785,2250,2250,2250,2250,0
20231122,185900,666811785,2250,2250,2250,2250,0
20231122,185800,666811785,2250,2250,2250,2250,0
20231122,185700,666811785,2250,2250,2250,2250,0
20231122,185600,666811785,2250,2250,2250,2250,0
20231122,185500,666811785,2250,2250,2250,2250,0
20231122,185400,666811785,2250,2250,2250,2250,0
20231122,185300,666811785,2250,2250,2250,2250,0
20231122,185200,666811785,2250,2250,2250,2250,12761
20231122,185100,666811785,2250,2250,2250,2250,0
20231122,185000,666811785,2250,2250,2250,2250,0
20231122,184900,666811785,2250,2250,2250,2250,0
20231122,184800,666811785,2250,2250,2250,2250,0
20231122,184700,666811785,2250,2250,2250,2250,0
20231122,184600,666811785,2250,2250,2250,2250,0
20231122,184500,666811785,2250,2250,2250,2250,0
20231122,184400,666811785,2250,2250,2250,2250,0
20231122,184300,666811785,2250,2250,2250,2250,0
20231122,184200,666811785,2250,2250,2250,2250,0
20231122,184100,666811785,2250,2250,2250,2250,0
20231122,184000,666811785,2250,2250,2250,2250,0
20231122,183900,666811785,2250,2250,2250,2250,0
20231122,183800,666811785,2250,2250,2250,2250,0
20231122,183700,666811785,2250,2250,2250,2250,0
20231122,183600,666811785,2250,2250,2250,2250,0
20231122,183500,666811785,2250,2250,2250,2250,0
20231122,183400,666811785,2250,2250,2250,2250,0
20231122,183300,666811785,2250,2250,2250,2250,0
20231122,183200,666811785,2250,2250,2250,2250,0
20231122,183100,666811785,2250,2250,2250,2250,0
20231122,183000,666811785,2250,2250,2250,2250,0
20231122,182900,666811785,2250,2250,2250,2250,0
20231122,182800,666811785,2250,2250,2250,2250,0
20231122,182700,666811785,2250,2250,2250,2250,0
20231122,182600,666811785,2250,2250,2250,2250,0
20231122,182500,666811785,2250,2250,2250,2250,0
20231122,182400,666811785,2250,2250,2250,2250,0
20231122,182300,666811785,2250,2250,2250,2250,0
20231122,182200,666811785,2250,2250,2250,2250,12761
20231122,182100,666811785,2250,2250,2250,2250,0
20231122,182000,666811785,2250,2250,2250,2250,0
20231122,181900,666811785,2250,2250,2250,2250,0
20231122,181800,666811785,2250,2250,2250,2250,0
20231122,181700,666811785,2250,2250,2250,2250,0
20231122,181600,666811785,2250,2250,2250,2250,0
20231122,181500,666811785,2250,2250,2250,2250,0
20231122,181400,666811785,2250,2250,2250,2250,0
20231122,181300,666811785,2250,2250,2250,2250,0
20231122,181200,666811785,2250,2250,2250,2250,0
20231122,181100,666811785,2250,2250,2250,2250,0
20231122,181000,666811785,2250,2250,2250,2250,0
20231122,180900,666811785,2250,2250,2250,2250,0
20231122,180800,666811785,2250,2250,2250,2250,0
20231122,180700,666811785,2250,2250,2250,2250,0
20231122,180600,666811785,2250,2250,2250,2250,0
20231122,180500,666811785,2250,2250,2250,2250,0
20231122,180400,666811785,2250,2250,2250,2250,0
20231122,180300,666811785,2250,2250,2250,2250,0
20231122,180200,666811785,2250,2250,2250,2250,0
20231122,180100,666811785,2250,2250,2250,2250,0
20231122,180000,666811785,2250,2250,2250,2250,0
20231122,175900,666811785,2250,2250,2250,2250,0
20231122,175800,666811785,2250,2250,2250,2250,0
20231122,175700,666811785,2250,2250,2250,2250,0
20231122,175600,666811785,2250,2250,2250,2250,0
20231122,175500,666811785,2250,2250,2250,2250,0
20231122,175400,666811785,2250,2250,2250,2250,0
20231122,175300,666811785,2250,2250,2250,2250,0
20231122,175200,666811785,2250,2250,2250,2250,12761
20231122,175100,666811785,2250,2250,2250,2250,0
20231122,175000,666811785,2250,2250,2250,2250,0
20231122,174900,666811785,2250,2250,2250,2250,0
20231122,174800,666811785,2250,2250,2250,2250,0
20231122,174700,666811785,2250,2250,2250,2250,0
20231122,174600,666811785,2250,2250,2250,2250,0
20231122,174500,666811785,2250,2250,2250,2250,0
20231122,174400,666811785,2250,2250,2250,2250,0
20231122,174300,666811785,2250,2250,2250,2250,0
20231122,174200,666811785,2250,2250,2250,2250,0
20231122,174100,666811785,2250,2250,2250,2250,0
20231122,174000,666811785,2250,2250,2250,2250,0
20231122,173900,666811785,2250,2250,2250,2250,0
20231122,173800,666811785,2250,2250,2250,2250,0
20231122,173700,666811785,2250,2250,2250,2250,0
20231122,173600,666811785,2250,2250,2250,2250,0
20231122,173500,666811785,2250,2250,2250,2250,0
20231122,173400,666811785,2250,2250,2250,2250,0
20231122,173300,666811785,2250,2250,2250,2250,0
20231122,173200,666811785,2250,2250,2250,2250,0
20231122,173100,666811785,2250,2250,2250,2250,0
20231122,173000,666811785,2250,2250,2250,2250,0
20231122,172900,666811785,2250,2250,2250,2250,0
20231122,172800,666811785,2250,2250,2250,2250,0
20231122,172700,666811785,2250,2250,2250,2250,0
20231122,172600,666811785,2250,2250,2250,2250,0
20231122,172500,666811785,2250,2250,2250,2250,0
20231122,172400,666811785,2250,2250,2250,2250,0
20231122,172300,666811785,2250,2250,2250,2250,0
20231122,172200,666811785,2250,2250,2250,2250,12761
20231122,172100,666811785,2250,2250,2250,2250,0
20231122,172000,666811785,2250,2250,2250,2250,0
20231122,171900,666811785,2250,2250,2250,2250,0
20231122,171800,666811785,2250,2250,2250,2250,0
20231122,171700,666811785,2250,2250,2250,2250,0
20231122,171600,666811785,2250,2250,2250,2250,0
20231122,171500,666811785,2250,2250,2250,2250,0
20231122,171400,666811785,2250,2250,2250,2250,0
20231122,171300,666811785,2250,2250,2250,2250,0
20231122,171200,666811785,2250,2250,2250,2250,0
20231122,171100,666811785,2250,2250,2250,2250,0
20231122,171000,666811785,2250,2250,2250,2250,0
20231122,170900,666811785,2250,2250,2250,2250,0
20231122,170800,666811785,2250,2250,2250,2250,0
20231122,170700,666811785,2250,2250,2250,2250,0
20231122,170600,666811785,2250,2250,2250,2250,0
20231122,170500,666811785,2250,2250,2250,2250,0
20231122,170400,666811785,2250,2250,2250,2250,0
20231122,170300,666811785,2250,2250,2250,2250,0
20231122,170200,666811785,2250,2250,2250,2250,0
20231122,170100,666811785,2250,2250,2250,2250,0
20231122,170000,666811785,2250,2250,2250,2250,0
20231122,165900,666811785,2250,2250,2250,2250,0
20231122,165800,666811785,2250,2250,2250,2250,0
20231122,165700,666811785,2250,2250,2250,2250,0
20231122,165600,666811785,2250,2250,2250,2250,0
20231122,165500,666811785,2250,2250,2250,2250,0
20231122,165400,666811785,2250,2250,2250,2250,0
20231122,165300,666811785,2250,2250,2250,2250,0
20231122,165200,666811785,2250,2250,2250,2250,12761
20231122,165100,666811785,2250,2250,2250,2250,0
20231122,165000,666811785,2250,2250,2250,2250,0
20231122,164900,666811785,2250,2250,2250,2250,0
20231122,164800,666811785,2250,2250,2250,2250,0
20231122,164700,666811785,2250,2250,2250,2250,0
20231122,164600,666811785,2250,2250,2250,2250,0
20231122,164500,666811785,2250,2250,2250,2250,0
20231122,164400,666811785,2250,2250,2250,2250,0
20231122,164300,666811785,2250,2250,2250,2250,0
20231122,164200,666811785,2250,2250,2250,2250,0
20231122,164100,666811785,2250,2250,2250,2250,0
20231122,164000,666811785,2250,2250,2250,2250,0
20231122,163900,666811785,2250,2250,2250,2250,0
20231122,163800,666811785,2250,2250,2250,2250,0
20231122,163700,666811785,2250,2250,2250,2250,0
20231122,163600,666811785,2250,2250,2250,2250,0
20231122,163500,666811785,2250,2250,2250,2250,0
20231122,163400,666811785,2250,2250,2250,2250,0
20231122,163300,666811785,2250,2250,2250,2250,0
20231122,163200,666811785,2250,2250,2250,2250,0
20231122,163100,666811785,2250,2250,2250,2250,0
20231122,163000,666811785,2250,2250,2250,2250,0
20231122,162900,666811785,2250,2250,2250,2250,0
20231122,162800,666811785,2250,2250,2250,2250,0
20231122,162700,666811785,2250,2250,2250,2250,0
20231122,162600,666811785,2250,2250,2250,2250,0
20231122,162500,666811785,2250,2250,2250,2250,0
20231122,162400,666811785,2250,2250,2250,2250,0
20231122,162300,666811785,2250,2250,2250,2250,0
20231122,162200,666811785,2250,2250,2250,2250,12761
20231122,162100,666811785,2250,2250,2250,2250,0
20231122,162000,666811785,2250,2250,2250,2250,0
20231122,161900,666811785,2250,2250,2250,2250,0
20231122,161800,666811785,2250,2250,2250,2250,0
20231122,161700,666811785,2250,2250,2250,2250,0
20231122,161600,666811785,2250,2250,2250,2250,0
20231122,161500,666811785,2250,2250,2250,2250,0
20231122,161400,666811785,2250,2250,2250,2250,0
20231122,161300,666811785,2250,2250,2250,2250,0
20231122,161200,666811785,2250,2250,2250,2250,0
20231122,161100,666811785,2250,2250,2250,2250,0
20231122,161000,666811785,2250,2250,2250,2250,0
20231122,160900,666811785,2250,2250,2250,2250,0
20231122,160800,666811785,2250,2250,2250,2250,0
20231122,160700,666811785,2250,2250,2250,2250,0
20231122,160600,666811785,2250,2250,2250,2250,0
20231122,160500,666811785,2250,2250,2250,2250,0
20231122,160400,666811785,2250,2250,2250,2250,0
20231122,160300,666811785,2250,2250,2250,2250,0
20231122,160200,666811785,2250,2250,2250,2250,0
20231122,160100,666811785,2250,2250,2250,2250,0
20231122,160000,666811785,2250,2250,2250,2250,0
20231122,155900,666811785,2250,2250,2250,2250,0
20231122,155800,666811785,2250,2250,2250,2250,0
20231122,155700,666811785,2250,2250,2250,2250,0
20231122,155600,666811785,2250,2250,2250,2250,0
20231122,155500,666811785,2250,2250,2250,2250,0
20231122,155400,666811785,2250,2250,2250,2250,0
20231122,155300,666811785,2250,2250,2250,2250,0
20231122,155200,666811785,2250,2250,2250,2250,12761
20231122,155100,666811785,2250,2250,2250,2250,0
20231122,155000,666811785,2250,2250,2250,2250,0
20231122,154900,666811785,2250,2250,2250,2250,0
20231122,154800,666811785,2250,2250,2250,2250,0
20231122,154700,666811785,2250,2250,2250,2250,0
20231122,154600,666811785,2250,2250,2250,2250,0
20231122,154500,666811785,2250,2250,2250,2250,0
20231122,154400,666811785,2250,2250,2250,2250,0
20231122,154300,666811785,2250,2250,2250,2250,0
20231122,154200,666811785,2250,2250,2250,2250,0
20231122,154100,666811785,2250,2250,2250,2250,0
20231122,154000,666811785,2250,2250,2250,2250,0
20231122,153900,666811785,2250,2250,2250,2250,0
20231122,153800,666811785,2250,2250,2250,2250,0
20231122,153700,666811785,2250,2250,2250,2250,0
20231122,153600,666811785,2250,2250,2250,2250,0
20231122,153500,666811785,2250,2250,2250,2250,0
20231122,153400,666811785,2250,2250,2250,2250,0
20231122,153300,666811785,2250,2250,2250,2250,0
20231122,153200,666811785,2250,2250,2250,2250,0
20231122,153100,666811785,2250,2250,2250,2250,0
20231122,153000,666811785,2250,2250,2250,2250,12761
20231122,152900,638099535,2235,2235,2235,2235,0
20231122,152800,638099535,2235,2235,2235,2235,0
20231122,152700,638099535,2235,2235,2235,2235,0
20231122,152600,638099535,2235,2235,2235,2235,0
20231122,152500,638099535,2235,2235,2235,2235,0
20231122,152400,638099535,2235,2235,2235,2235,0
20231122,152300,638099535,2235,2235,2235,2235,0
20231122,152200,638099535,2235,2235,2235,2235,0
20231122,152100,638099535,2235,2235,2235,2235,0
20231122,152000,638099535,2235,2235,2235,2235,0
20231122,151900,638099535,2235,2225,2235,2225,368
20231122,151800,637277095,2235,2240,2240,2210,4945
20231122,151700,626328575,2245,2240,2245,2210,5833
20231122,151600,613407000,2245,2240,2245,2220,5156
20231122,151500,601908595,2245,2245,2245,2240,2115
20231122,151400,597161490,2245,2240,2245,2240,461
20231122,151300,596126815,2245,2235,2245,2235,984
20231122,151200,593920615,2240,2235,2240,2235,73
20231122,151100,593757450,2235,2240,2240,2235,286
20231122,151000,593118215,2240,2240,2240,2240,735
20231122,150900,591471815,2240,2240,2245,2235,2939
20231122,150800,584895620,2235,2240,2245,2235,1123
20231122,150700,582378920,2245,2245,2245,2240,145
20231122,150600,582054045,2245,2240,2245,2235,1633
20231122,150500,578394915,2245,2245,2245,2240,87
20231122,150400,578199675,2245,2240,2245,2235,203
20231122,150300,577745190,2240,2240,2240,2240,147
20231122,150200,577415910,2245,2245,2250,2240,490
20231122,150100,576315930,2245,2245,2245,2240,2919
20231122,150000,569770125,2245,2230,2245,2220,4231
20231122,145900,560335785,2220,2230,2230,2220,4
20231122,145800,560326895,2220,2220,2230,2220,28
20231122,145700,560264525,2230,2225,2230,2215,811
20231122,145600,558461315,2225,2225,2225,2220,363
20231122,145500,557653735,2225,2220,2225,2220,478
20231122,145400,556592570,2215,2220,2220,2215,202
20231122,145300,556144630,2220,2220,2220,2220,1
20231122,145200,556142410,2210,2215,2215,2210,1676
20231122,145100,552430950,2215,2215,2215,2215,30
20231122,145000,552364500,2215,2215,2215,2215,50
20231122,144900,552253750,2215,2205,2215,2205,4539
20231122,144800,542218310,2205,2205,2205,2205,250
20231122,144700,541667060,2205,2205,2205,2205,0
20231122,144600,541667060,2205,2205,2205,2205,21
20231122,144500,541620755,2210,2210,2210,2210,103
20231122,144400,541393125,2205,2200,2205,2200,368
20231122,144300,540582255,2200,2200,2200,2200,300
20231122,144200,539922255,2200,2200,2200,2200,0
20231122,144100,539922255,2200,2205,2205,2200,53
20231122,144000,539805395,2205,2200,2205,2200,38
20231122,143900,539721790,2200,2200,2200,2200,90
20231122,143800,539523790,2200,2200,2200,2200,1220
20231122,143700,536839790,2205,2205,2205,2205,895
20231122,143600,534866315,2205,2210,2210,2205,2185
20231122,143500,530048375,2205,2205,2205,2205,17
20231122,143400,530010890,2205,2205,2205,2205,140
20231122,143300,529702190,2205,2205,2205,2205,0
20231122,143200,529702190,2205,2205,2205,2205,1000
20231122,143100,527497190,2210,2210,2210,2210,183
20231122,143000,527092760,2205,2205,2205,2205,0
20231122,142900,527092760,2205,2205,2205,2205,20
20231122,142800,527048660,2205,2205,2205,2205,0
20231122,142700,527048660,2205,2205,2205,2205,7
20231122,142600,527033225,2205,2210,2210,2205,365
20231122,142500,526226600,2210,2210,2210,2210,200
20231122,142400,525784600,2210,2210,2210,2210,0
20231122,142300,525784600,2210,2210,2210,2210,0
20231122,142200,525784600,2210,2210,2210,2210,0
20231122,142100,525784600,2210,2210,2210,2210,5
20231122,142000,525773550,2210,2205,2210,2205,722
20231122,141900,524181430,2210,2210,2210,2210,1
20231122,141800,524179220,2210,2210,2210,2210,1
20231122,141700,524177010,2210,2210,2210,2210,1
20231122,141600,524174800,2210,2215,2215,2210,32
20231122,141500,524104025,2215,2210,2215,2210,233
20231122,141400,523588570,2210,2210,2210,2210,0
20231122,141300,523588570,2210,2210,2210,2210,1247
20231122,141200,520832700,2210,2210,2210,2210,9
20231122,141100,520812810,2210,2210,2210,2210,52
20231122,141000,520697890,2210,2210,2210,2210,11
20231122,140900,520673580,2210,2210,2210,2210,226
20231122,140800,520174120,2210,2210,2210,2210,5
20231122,140700,520163070,2210,2210,2210,2210,0
20231122,140600,520163070,2210,2210,2210,2210,0
20231122,140500,520163070,2210,2210,2210,2210,1114
20231122,140400,517701130,2210,2210,2210,2210,0
20231122,140300,517701130,2210,2215,2215,2210,29
20231122,140200,517636900,2210,2215,2215,2210,4983
20231122,140100,506600805,2215,2215,2215,2215,0
20231122,140000,506600805,2215,2215,2215,2215,0
20231122,135900,506600805,2215,2215,2215,2215,0
20231122,135800,506600805,2215,2215,2215,2215,0
20231122,135700,506600805,2215,2215,2215,2215,0
20231122,135600,506600805,2215,2215,2215,2215,368
20231122,135500,505785685,2215,2215,2215,2215,0
20231122,135400,505785685,2215,2215,2215,2215,22
20231122,135300,505736955,2215,2215,2215,2215,180
20231122,135200,505338255,2215,2215,2215,2215,0
20231122,135100,505338255,2215,2215,2215,2215,17
20231122,135000,505300600,2215,2220,2220,2215,170
20231122,134900,504923950,2220,2220,2220,2220,5
20231122,134800,504912850,2220,2220,2220,2220,72
20231122,134700,504753010,2220,2220,2220,2220,450
20231122,134600,503754010,2220,2220,2220,2220,50
20231122,134500,503643010,2220,2220,2220,2220,451
20231122,134400,502641790,2220,2220,2220,2220,0
20231122,134300,502641790,2220,2220,2220,2220,200
20231122,134200,502197790,2220,2220,2220,2220,900
20231122,134100,500199790,2220,2215,2220,2215,6
20231122,134000,500186495,2215,2215,2215,2215,0
20231122,133900,500186495,2215,2220,2220,2215,53
20231122,133800,500069095,2215,2215,2215,2215,94
20231122,133700,499860885,2220,2220,2220,2220,151
20231122,133600,499525665,2220,2220,2220,2220,0
20231122,133500,499525665,2220,2220,2220,2220,1
20231122,133400,499523445,2215,2215,2215,2215,0
20231122,133300,499523445,2215,2210,2220,2210,440
20231122,133200,498548880,2210,2210,2210,2210,0
20231122,133100,498548880,2210,2210,2210,2210,593
20231122,133000,497238350,2210,2210,2210,2210,357
20231122,132900,496449380,2210,2210,2210,2210,0
20231122,132800,496449380,2210,2210,2210,2210,630
20231122,132700,495057080,2210,2210,2210,2210,0
20231122,132600,495057080,2210,2215,2215,2210,2726
20231122,132500,489027815,2220,2220,2220,2220,0
20231122,132400,489027815,2220,2220,2220,2220,0
20231122,132300,489027815,2220,2220,2220,2220,329
20231122,132200,488297435,2225,2225,2225,2225,0
20231122,132100,488297435,2225,2220,2225,2220,11
20231122,132000,488273010,2215,2215,2215,2215,0
20231122,131900,488273010,2215,2215,2215,2215,0
20231122,131800,488273010,2215,2215,2215,2215,0
20231122,131700,488273010,2215,2215,2215,2215,35
20231122,131600,488195485,2215,2215,2215,2215,0
20231122,131500,488195485,2215,2220,2220,2215,631
20231122,131400,486796570,2215,2215,2215,2215,0
20231122,131300,486796570,2215,2215,2215,2215,0
20231122,131200,486796570,2215,2215,2215,2215,0
20231122,131100,486796570,2215,2215,2220,2215,1649
20231122,131000,483137950,2210,2210,2210,2210,1
20231122,130900,483135740,2215,2215,2215,2215,0
20231122,130800,483135740,2215,2215,2215,2215,31
20231122,130700,483067075,2215,2215,2215,2215,0
20231122,130600,483067075,2215,2215,2215,2215,13
20231122,130500,483038280,2215,2215,2215,2215,1580
20231122,130400,479538580,2220,2220,2220,2220,0
20231122,130300,479538580,2220,2220,2220,2220,1
20231122,130200,479536360,2220,2220,2220,2220,0
20231122,130100,479536360,2220,2220,2220,2220,0
20231122,130000,479536360,2220,2220,2220,2220,201
20231122,125900,479090140,2220,2220,2220,2220,0
20231122,125800,479090140,2220,2220,2220,2220,0
20231122,125700,479090140,2220,2220,2220,2220,2
20231122,125600,479085700,2220,2220,2220,2220,0
20231122,125500,479085700,2220,2220,2220,2220,0
20231122,125400,479085700,2220,2220,2220,2220,2
20231122,125300,479081260,2210,2210,2210,2210,0
20231122,125200,479081260,2210,2220,2220,2210,798
20231122,125100,477316855,2220,2220,2220,2220,1
20231122,125000,477314635,2220,2220,2220,2220,0
20231122,124900,477314635,2220,2220,2220,2220,40
20231122,124800,477225835,2215,2215,2215,2215,0
20231122,124700,477225835,2215,2215,2215,2215,0
20231122,124600,477225835,2215,2215,2215,2215,0
20231122,124500,477225835,2215,2215,2215,2215,0
20231122,124400,477225835,2215,2215,2215,2215,0
20231122,124300,477225835,2215,2215,2215,2215,2
20231122,124200,477221405,2215,2215,2215,2215,1513
20231122,124100,473870110,2215,2215,2215,2215,326
20231122,124000,473148020,2215,2215,2215,2215,0
20231122,123900,473148020,2215,2215,2215,2215,0
20231122,123800,473148020,2215,2215,2215,2215,21
20231122,123700,473101505,2220,2220,2220,2220,0
20231122,123600,473101505,2220,2220,2220,2220,1018
20231122,123500,470841545,2220,2220,2220,2220,71
20231122,123400,470683925,2215,2215,2215,2215,0
20231122,123300,470683925,2215,2220,2220,2215,7
20231122,123200,470668390,2220,2220,2220,2220,3
20231122,123100,470661730,2220,2220,2220,2220,28
20231122,123000,470599570,2215,2215,2220,2215,874
20231122,122900,468663655,2220,2220,2220,2220,0
20231122,122800,468663655,2220,2220,2220,2220,0
20231122,122700,468663655,2220,2220,2220,2220,1
20231122,122600,468661435,2210,2210,2210,2210,359
20231122,122500,467868045,2215,2215,2215,2215,259
20231122,122400,467294360,2215,2215,2215,2215,20
20231122,122300,467250060,2215,2215,2215,2215,50
20231122,122200,467139310,2220,2220,2220,2220,0
20231122,122100,467139310,2220,2220,2220,2220,0
20231122,122000,467139310,2220,2220,2220,2220,2
20231122,121900,467134870,2205,2210,2210,2205,524
20231122,121800,465977900,2210,2210,2210,2210,705
20231122,121700,464419850,2210,2210,2210,2210,1000
20231122,121600,462209850,2205,2215,2215,2205,8365
20231122,121500,443718040,2215,2215,2215,2215,400
20231122,121400,442832040,2215,2220,2220,2215,109
20231122,121300,442590065,2220,2220,2220,2220,0
20231122,121200,442590065,2220,2225,2225,2220,597
20231122,121100,441264700,2220,2220,2220,2220,0
20231122,121000,441264700,2220,2220,2220,2220,2598
20231122,120900,435497140,2225,2225,2225,2225,37
20231122,120800,435414815,2230,2230,2230,2230,1
20231122,120700,435412585,2230,2230,2230,2230,250
20231122,120600,434855085,2225,2225,2225,2225,2317
20231122,120500,429699760,2225,2225,2225,2225,180
20231122,120400,429299260,2225,2225,2225,2225,1998
20231122,120300,424853710,2230,2230,2230,2230,200
20231122,120200,424407710,2230,2230,2230,2230,899
20231122,120100,422402940,2235,2235,2235,2235,0
20231122,120000,422402940,2235,2235,2235,2235,0
20231122,115900,422402940,2235,2235,2235,2235,0
20231122,115800,422402940,2235,2235,2235,2235,0
20231122,115700,422402940,2235,2230,2235,2230,23
20231122,115600,422351610,2230,2235,2235,2230,159
20231122,115500,421996285,2235,2235,2235,2235,10
20231122,115400,421973935,2235,2235,2235,2235,1
20231122,115300,421971700,2230,2235,2235,2230,51
20231122,115200,421857720,2235,2230,2235,2230,23
20231122,115100,421806320,2230,2235,2235,2230,40
20231122,115000,421716970,2235,2235,2235,2235,1
20231122,114900,421714735,2235,2235,2235,2235,165
20231122,114800,421345960,2235,2235,2235,2235,19
20231122,114700,421303495,2230,2230,2230,2230,0
20231122,114600,421303495,2230,2230,2230,2230,0
20231122,114500,421303495,2230,2230,2230,2230,118
20231122,114400,421040355,2230,2230,2230,2230,0
20231122,114300,421040355,2230,2230,2230,2230,5
20231122,114200,421029205,2230,2230,2230,2230,77
20231122,114100,420857495,2230,2230,2230,2230,19
20231122,114000,420815125,2225,2225,2225,2225,0
20231122,113900,420815125,2225,2230,2230,2225,1250
20231122,113800,418033625,2230,2230,2230,2230,0
20231122,113700,418033625,2230,2230,2230,2230,2
20231122,113600,418029165,2225,2225,2225,2225,0
20231122,113500,418029165,2225,2225,2225,2225,10
20231122,113400,418006915,2225,2230,2230,2225,304
20231122,113300,417329045,2230,2230,2230,2230,206
20231122,113200,416869665,2230,2230,2230,2230,10
20231122,113100,416847365,2230,2225,2230,2225,357
20231122,113000,416053035,2230,2230,2230,2230,51
20231122,112900,415939305,2235,2235,2235,2225,124
20231122,112800,415662780,2235,2235,2235,2235,51
20231122,112700,415548795,2235,2240,2240,2235,690
20231122,112600,414006605,2235,2235,2235,2235,5
20231122,112500,413995430,2240,2230,2240,2230,2647
20231122,112400,408077180,2230,2230,2230,2225,1425
20231122,112300,404899435,2230,2220,2230,2220,656
20231122,112200,403440075,2220,2220,2220,2220,50
20231122,112100,403329075,2225,2225,2225,2225,0
20231122,112000,403329075,2225,2220,2225,2220,21
20231122,111900,403282355,2220,2220,2220,2220,10
20231122,111800,403260155,2225,2225,2225,2225,1076
20231122,111700,400866055,2225,2230,2230,2225,23
20231122,111600,400814830,2225,2225,2225,2225,30
20231122,111500,400748080,2225,2225,2225,2225,1
20231122,111400,400745855,2225,2225,2225,2225,580
20231122,111300,399455355,2225,2225,2225,2225,0
20231122,111200,399455355,2225,2225,2225,2225,146
20231122,111100,399130505,2225,2225,2225,2225,454
20231122,111000,398120355,2225,2225,2225,2225,95
20231122,110900,397908980,2225,2225,2225,2225,20
20231122,110800,397864480,2225,2225,2225,2225,100
20231122,110700,397641980,2225,2225,2225,2225,430
20231122,110600,396685230,2225,2225,2225,2225,2799
20231122,110500,390457455,2225,2225,2225,2225,377
20231122,110400,389618630,2220,2220,2220,2220,387
20231122,110300,388759490,2220,2220,2220,2220,1596
20231122,110200,385216370,2220,2220,2220,2220,500
20231122,110100,384106370,2220,2220,2220,2220,0
20231122,110000,384106370,2220,2215,2220,2215,730
20231122,105900,382489190,2220,2215,2220,2215,6
20231122,105800,382475885,2215,2215,2215,2215,418
20231122,105700,381550015,2215,2215,2215,2215,0
20231122,105600,381550015,2215,2215,2215,2215,232
20231122,105500,381036135,2215,2220,2220,2215,608
20231122,105400,379689165,2215,2215,2215,2215,1
20231122,105300,379686950,2220,2220,2220,2220,0
20231122,105200,379686950,2220,2220,2220,2220,5
20231122,105100,379675850,2215,2215,2215,2215,201
20231122,105000,379230635,2215,2215,2215,2215,1
20231122,104900,379228420,2215,2215,2215,2215,552
20231122,104800,378005740,2215,2215,2215,2215,1
20231122,104700,378003525,2220,2220,2220,2220,2
20231122,104600,377999085,2220,2220,2220,2220,1
20231122,104500,377996865,2215,2215,2215,2215,651
20231122,104400,376554900,2215,2210,2215,2210,2
20231122,104300,376550475,2210,2210,2210,2210,846
20231122,104200,374680815,2210,2215,2215,2210,42
20231122,104100,374587985,2215,2215,2215,2215,211
20231122,104000,374120620,2210,2215,2215,2210,583
20231122,103900,372832025,2215,2215,2215,2215,1
20231122,103800,372829810,2210,2215,2215,2210,835
20231122,103700,370982785,2215,2215,2215,2215,305
20231122,103600,370307210,2215,2215,2215,2215,0
20231122,103500,370307210,2215,2215,2215,2215,401
20231122,103400,369418995,2215,2215,2215,2215,10
20231122,103300,369396845,2215,2215,2215,2215,4
20231122,103200,369387985,2215,2215,2215,2215,840
20231122,103100,367527385,2215,2220,2220,2215,131
20231122,103000,367236570,2220,2220,2220,2220,46
20231122,102900,367134450,2220,2220,2220,2220,735
20231122,102800,365502750,2220,2220,2220,2220,50
20231122,102700,365391750,2215,2215,2215,2215,367
20231122,102600,364578845,2215,2215,2215,2215,133
20231122,102500,364284250,2220,2215,2220,2215,116
20231122,102400,364026745,2215,2215,2215,2215,202
20231122,102300,363579315,2215,2215,2215,2215,300
20231122,102200,362914815,2210,2215,2220,2210,728
20231122,102100,361302975,2215,2210,2215,2210,261
20231122,102000,360724865,2210,2220,2220,2210,12
20231122,101900,360698335,2210,2210,2210,2210,1226
20231122,101800,357988875,2205,2205,2205,2205,22
20231122,101700,357940365,2205,2205,2205,2205,0
20231122,101600,357940365,2205,2205,2205,2205,25
20231122,101500,357885240,2210,2205,2210,2200,356
20231122,101400,357099880,2210,2210,2210,2210,10
20231122,101300,357077780,2210,2205,2210,2205,1286
20231122,101200,354240120,2210,2205,2210,2205,301
20231122,101100,353576140,2210,2210,2210,2210,3
20231122,101000,353569510,2210,2210,2210,2210,1
20231122,100900,353567300,2200,2200,2200,2200,0
20231122,100800,353567300,2200,2200,2200,2200,30
20231122,100700,353501300,2200,2205,2205,2200,1006
20231122,100600,351284070,2205,2205,2210,2205,82
20231122,100500,351103255,2200,2205,2205,2200,852
20231122,100400,349224650,2205,2205,2205,2205,1488
20231122,100300,345943610,2200,2200,2200,2200,1222
20231122,100200,343255210,2205,2205,2205,2205,0
20231122,100100,343255210,2205,2200,2205,2200,837
20231122,100000,341413805,2200,2205,2205,2200,809
20231122,095900,339630655,2205,2200,2205,2200,1121
20231122,095800,337159575,2200,2200,2200,2200,1483
20231122,095700,333896975,2200,2200,2200,2195,79
20231122,095600,333723425,2200,2200,2200,2195,131
20231122,095500,333435725,2200,2200,2205,2195,1958
20231122,095400,329128120,2190,2200,2200,2190,27
20231122,095300,329068750,2185,2190,2190,2185,8803
20231122,095200,309832400,2190,2195,2195,2185,1646
20231122,095100,306229170,2190,2200,2200,2190,1066
20231122,095000,303887035,2200,2200,2200,2200,479
20231122,094900,302833235,2200,2195,2200,2190,184
20231122,094800,302430160,2200,2195,2200,2190,933
20231122,094700,300386760,2195,2195,2195,2195,0
20231122,094600,300386760,2195,2195,2195,2195,2
20231122,094500,300382370,2200,2200,2200,2195,11
20231122,094400,300358210,2205,2205,2205,2205,139
20231122,094300,300051715,2190,2210,2210,2190,159
20231122,094200,299701490,2190,2210,2210,2190,953
20231122,094100,297603380,2210,2205,2210,2205,4090
20231122,094000,288568080,2200,2195,2200,2195,9784
20231122,093900,267045500,2195,2195,2195,2185,3617
20231122,093800,259130300,2195,2190,2195,2190,540
20231122,093700,257947645,2190,2190,2190,2180,3979
20231122,093600,249269410,2190,2185,2190,2180,879
20231122,093500,247352215,2175,2190,2190,2175,3350
20231122,093400,240045075,2190,2200,2205,2175,13919
20231122,093300,209643415,2200,2200,2205,2200,671
20231122,093200,208166520,2200,2205,2205,2200,1766
20231122,093100,204279790,2205,2210,2210,2200,8861
20231122,093000,184775530,2210,2205,2210,2200,2036
20231122,092900,180288645,2195,2205,2205,2190,1239
20231122,092800,177570265,2195,2205,2205,2195,6330
20231122,092700,163659785,2205,2210,2210,2200,2915
20231122,092600,157244315,2210,2210,2210,2210,25
20231122,092500,157189065,2210,2205,2215,2205,672
20231122,092400,155707120,2205,2215,2215,2205,3426
20231122,092300,148144550,2220,2215,2225,2215,791
20231122,092200,146392380,2220,2225,2225,2220,55
20231122,092100,146270105,2225,2225,2225,2225,0
20231122,092000,146270105,2225,2215,2225,2215,529
20231122,091900,145096250,2220,2220,2225,2220,385
20231122,091800,144241080,2220,2210,2220,2210,1056
20231122,091700,141907110,2200,2210,2210,2200,2831
20231122,091600,135670925,2210,2210,2210,2200,1637
20231122,091500,132054360,2200,2215,2215,2200,1990
20231122,091400,127662910,2210,2215,2220,2210,74
20231122,091300,127498975,2210,2215,2220,2210,1975
20231122,091200,123132275,2220,2215,2220,2210,1591
20231122,091100,119609995,2220,2225,2225,2220,722
20231122,091000,118006855,2220,2205,2220,2205,1658
20231122,090900,114337000,2205,2205,2205,2205,551
20231122,090800,113122045,2205,2205,2210,2200,1521
20231122,090700,109766440,2210,2195,2210,2195,3275
20231122,090600,102568390,2200,2185,2200,2185,3101
20231122,090500,95763365,2185,2200,2200,2180,10323
20231122,090400,73169675,2200,2230,2230,2200,14336
20231122,090300,41452660,2230,2240,2240,2230,1550
20231122,090200,37990090,2240,2250,2250,2230,2649
20231122,090100,32046605,2250,2260,2260,2230,7016
20231122,090000,16274680,2255,2255,2265,2255,6682