KissMeData/067570/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194300,265881925,2310,2310,2310,2310,2837
20241122,194200,265881925,2310,2310,2310,2310,0
20241122,194100,265881925,2310,2310,2310,2310,0
20241122,194000,265881925,2310,2310,2310,2310,0
20241122,193900,265881925,2310,2310,2310,2310,0
20241122,193800,265881925,2310,2310,2310,2310,0
20241122,193700,265881925,2310,2310,2310,2310,0
20241122,193600,265881925,2310,2310,2310,2310,0
20241122,193500,265881925,2310,2310,2310,2310,0
20241122,193400,265881925,2310,2310,2310,2310,0
20241122,193300,265881925,2310,2310,2310,2310,0
20241122,193200,265881925,2310,2310,2310,2310,0
20241122,193100,265881925,2310,2310,2310,2310,0
20241122,193000,265881925,2310,2310,2310,2310,0
20241122,192900,265881925,2310,2310,2310,2310,0
20241122,192800,265881925,2310,2310,2310,2310,0
20241122,192700,265881925,2310,2310,2310,2310,0
20241122,192600,265881925,2310,2310,2310,2310,0
20241122,192500,265881925,2310,2310,2310,2310,0
20241122,192400,265881925,2310,2310,2310,2310,0
20241122,192300,265881925,2310,2310,2310,2310,0
20241122,192200,265881925,2310,2310,2310,2310,0
20241122,192100,265881925,2310,2310,2310,2310,0
20241122,192000,265881925,2310,2310,2310,2310,0
20241122,191900,265881925,2310,2310,2310,2310,0
20241122,191800,265881925,2310,2310,2310,2310,0
20241122,191700,265881925,2310,2310,2310,2310,0
20241122,191600,265881925,2310,2310,2310,2310,0
20241122,191500,265881925,2310,2310,2310,2310,0
20241122,191400,265881925,2310,2310,2310,2310,0
20241122,191300,265881925,2310,2310,2310,2310,2837
20241122,191200,265881925,2310,2310,2310,2310,0
20241122,191100,265881925,2310,2310,2310,2310,0
20241122,191000,265881925,2310,2310,2310,2310,0
20241122,190900,265881925,2310,2310,2310,2310,0
20241122,190800,265881925,2310,2310,2310,2310,0
20241122,190700,265881925,2310,2310,2310,2310,0
20241122,190600,265881925,2310,2310,2310,2310,0
20241122,190500,265881925,2310,2310,2310,2310,0
20241122,190400,265881925,2310,2310,2310,2310,0
20241122,190300,265881925,2310,2310,2310,2310,0
20241122,190200,265881925,2310,2310,2310,2310,0
20241122,190100,265881925,2310,2310,2310,2310,0
20241122,190000,265881925,2310,2310,2310,2310,0
20241122,185900,265881925,2310,2310,2310,2310,0
20241122,185800,265881925,2310,2310,2310,2310,0
20241122,185700,265881925,2310,2310,2310,2310,0
20241122,185600,265881925,2310,2310,2310,2310,0
20241122,185500,265881925,2310,2310,2310,2310,0
20241122,185400,265881925,2310,2310,2310,2310,0
20241122,185300,265881925,2310,2310,2310,2310,0
20241122,185200,265881925,2310,2310,2310,2310,0
20241122,185100,265881925,2310,2310,2310,2310,0
20241122,185000,265881925,2310,2310,2310,2310,0
20241122,184900,265881925,2310,2310,2310,2310,0
20241122,184800,265881925,2310,2310,2310,2310,0
20241122,184700,265881925,2310,2310,2310,2310,0
20241122,184600,265881925,2310,2310,2310,2310,0
20241122,184500,265881925,2310,2310,2310,2310,0
20241122,184400,265881925,2310,2310,2310,2310,0
20241122,184300,265881925,2310,2310,2310,2310,2837
20241122,184200,265881925,2310,2310,2310,2310,0
20241122,184100,265881925,2310,2310,2310,2310,0
20241122,184000,265881925,2310,2310,2310,2310,0
20241122,183900,265881925,2310,2310,2310,2310,0
20241122,183800,265881925,2310,2310,2310,2310,0
20241122,183700,265881925,2310,2310,2310,2310,0
20241122,183600,265881925,2310,2310,2310,2310,0
20241122,183500,265881925,2310,2310,2310,2310,0
20241122,183400,265881925,2310,2310,2310,2310,0
20241122,183300,265881925,2310,2310,2310,2310,0
20241122,183200,265881925,2310,2310,2310,2310,0
20241122,183100,265881925,2310,2310,2310,2310,0
20241122,183000,265881925,2310,2310,2310,2310,0
20241122,182900,265881925,2310,2310,2310,2310,0
20241122,182800,265881925,2310,2310,2310,2310,0
20241122,182700,265881925,2310,2310,2310,2310,0
20241122,182600,265881925,2310,2310,2310,2310,0
20241122,182500,265881925,2310,2310,2310,2310,0
20241122,182400,265881925,2310,2310,2310,2310,0
20241122,182300,265881925,2310,2310,2310,2310,0
20241122,182200,265881925,2310,2310,2310,2310,0
20241122,182100,265881925,2310,2310,2310,2310,0
20241122,182000,265881925,2310,2310,2310,2310,0
20241122,181900,265881925,2310,2310,2310,2310,0
20241122,181800,265881925,2310,2310,2310,2310,0
20241122,181700,265881925,2310,2310,2310,2310,0
20241122,181600,265881925,2310,2310,2310,2310,0
20241122,181500,265881925,2310,2310,2310,2310,0
20241122,181400,265881925,2310,2310,2310,2310,0
20241122,181300,265881925,2310,2310,2310,2310,2837
20241122,181200,265881925,2310,2310,2310,2310,0
20241122,181100,265881925,2310,2310,2310,2310,0
20241122,181000,265881925,2310,2310,2310,2310,0
20241122,180900,265881925,2310,2310,2310,2310,0
20241122,180800,265881925,2310,2310,2310,2310,0
20241122,180700,265881925,2310,2310,2310,2310,0
20241122,180600,265881925,2310,2310,2310,2310,0
20241122,180500,265881925,2310,2310,2310,2310,0
20241122,180400,265881925,2310,2310,2310,2310,0
20241122,180300,265881925,2310,2310,2310,2310,0
20241122,180200,265881925,2310,2310,2310,2310,0
20241122,180100,265881925,2310,2310,2310,2310,0
20241122,180000,265881925,2310,2310,2310,2310,0
20241122,175900,265881925,2310,2310,2310,2310,0
20241122,175800,265881925,2310,2310,2310,2310,0
20241122,175700,265881925,2310,2310,2310,2310,0
20241122,175600,265881925,2310,2310,2310,2310,0
20241122,175500,265881925,2310,2310,2310,2310,0
20241122,175400,265881925,2310,2310,2310,2310,0
20241122,175300,265881925,2310,2310,2310,2310,0
20241122,175200,265881925,2310,2310,2310,2310,0
20241122,175100,265881925,2310,2310,2310,2310,0
20241122,175000,265881925,2310,2310,2310,2310,0
20241122,174900,265881925,2310,2310,2310,2310,0
20241122,174800,265881925,2310,2310,2310,2310,0
20241122,174700,265881925,2310,2310,2310,2310,0
20241122,174600,265881925,2310,2310,2310,2310,0
20241122,174500,265881925,2310,2310,2310,2310,0
20241122,174400,265881925,2310,2310,2310,2310,0
20241122,174300,265881925,2310,2310,2310,2310,2837
20241122,174200,265881925,2310,2310,2310,2310,0
20241122,174100,265881925,2310,2310,2310,2310,0
20241122,174000,265881925,2310,2310,2310,2310,0
20241122,173900,265881925,2310,2310,2310,2310,0
20241122,173800,265881925,2310,2310,2310,2310,0
20241122,173700,265881925,2310,2310,2310,2310,0
20241122,173600,265881925,2310,2310,2310,2310,0
20241122,173500,265881925,2310,2310,2310,2310,0
20241122,173400,265881925,2310,2310,2310,2310,0
20241122,173300,265881925,2310,2310,2310,2310,0
20241122,173200,265881925,2310,2310,2310,2310,0
20241122,173100,265881925,2310,2310,2310,2310,0
20241122,173000,265881925,2310,2310,2310,2310,0
20241122,172900,265881925,2310,2310,2310,2310,0
20241122,172800,265881925,2310,2310,2310,2310,0
20241122,172700,265881925,2310,2310,2310,2310,0
20241122,172600,265881925,2310,2310,2310,2310,0
20241122,172500,265881925,2310,2310,2310,2310,0
20241122,172400,265881925,2310,2310,2310,2310,0
20241122,172300,265881925,2310,2310,2310,2310,0
20241122,172200,265881925,2310,2310,2310,2310,0
20241122,172100,265881925,2310,2310,2310,2310,0
20241122,172000,265881925,2310,2310,2310,2310,0
20241122,171900,265881925,2310,2310,2310,2310,0
20241122,171800,265881925,2310,2310,2310,2310,0
20241122,171700,265881925,2310,2310,2310,2310,0
20241122,171600,265881925,2310,2310,2310,2310,0
20241122,171500,265881925,2310,2310,2310,2310,0
20241122,171400,265881925,2310,2310,2310,2310,0
20241122,171300,265881925,2310,2310,2310,2310,2837
20241122,171200,265881925,2310,2310,2310,2310,0
20241122,171100,265881925,2310,2310,2310,2310,0
20241122,171000,265881925,2310,2310,2310,2310,0
20241122,170900,265881925,2310,2310,2310,2310,0
20241122,170800,265881925,2310,2310,2310,2310,0
20241122,170700,265881925,2310,2310,2310,2310,0
20241122,170600,265881925,2310,2310,2310,2310,0
20241122,170500,265881925,2310,2310,2310,2310,0
20241122,170400,265881925,2310,2310,2310,2310,0
20241122,170300,265881925,2310,2310,2310,2310,0
20241122,170200,265881925,2310,2310,2310,2310,0
20241122,170100,265881925,2310,2310,2310,2310,0
20241122,170000,265881925,2310,2310,2310,2310,0
20241122,165900,265881925,2310,2310,2310,2310,0
20241122,165800,265881925,2310,2310,2310,2310,0
20241122,165700,265881925,2310,2310,2310,2310,0
20241122,165600,265881925,2310,2310,2310,2310,0
20241122,165500,265881925,2310,2310,2310,2310,0
20241122,165400,265881925,2310,2310,2310,2310,0
20241122,165300,265881925,2310,2310,2310,2310,0
20241122,165200,265881925,2310,2310,2310,2310,0
20241122,165100,265881925,2310,2310,2310,2310,0
20241122,165000,265881925,2310,2310,2310,2310,0
20241122,164900,265881925,2310,2310,2310,2310,0
20241122,164800,265881925,2310,2310,2310,2310,0
20241122,164700,265881925,2310,2310,2310,2310,0
20241122,164600,265881925,2310,2310,2310,2310,0
20241122,164500,265881925,2310,2310,2310,2310,0
20241122,164400,265881925,2310,2310,2310,2310,0
20241122,164300,265881925,2310,2310,2310,2310,2837
20241122,164200,265881925,2310,2310,2310,2310,0
20241122,164100,265881925,2310,2310,2310,2310,0
20241122,164000,265881925,2310,2310,2310,2310,0
20241122,163900,265881925,2310,2310,2310,2310,0
20241122,163800,265881925,2310,2310,2310,2310,0
20241122,163700,265881925,2310,2310,2310,2310,0
20241122,163600,265881925,2310,2310,2310,2310,0
20241122,163500,265881925,2310,2310,2310,2310,0
20241122,163400,265881925,2310,2310,2310,2310,0
20241122,163300,265881925,2310,2310,2310,2310,0
20241122,163200,265881925,2310,2310,2310,2310,0
20241122,163100,265881925,2310,2310,2310,2310,0
20241122,163000,265881925,2310,2310,2310,2310,0
20241122,162900,265881925,2310,2310,2310,2310,0
20241122,162800,265881925,2310,2310,2310,2310,0
20241122,162700,265881925,2310,2310,2310,2310,0
20241122,162600,265881925,2310,2310,2310,2310,0
20241122,162500,265881925,2310,2310,2310,2310,0
20241122,162400,265881925,2310,2310,2310,2310,0
20241122,162300,265881925,2310,2310,2310,2310,0
20241122,162200,265881925,2310,2310,2310,2310,0
20241122,162100,265881925,2310,2310,2310,2310,0
20241122,162000,265881925,2310,2310,2310,2310,0
20241122,161900,265881925,2310,2310,2310,2310,0
20241122,161800,265881925,2310,2310,2310,2310,0
20241122,161700,265881925,2310,2310,2310,2310,0
20241122,161600,265881925,2310,2310,2310,2310,0
20241122,161500,265881925,2310,2310,2310,2310,0
20241122,161400,265881925,2310,2310,2310,2310,0
20241122,161300,265881925,2310,2310,2310,2310,2837
20241122,161200,265881925,2310,2310,2310,2310,0
20241122,161100,265881925,2310,2310,2310,2310,0
20241122,161000,265881925,2310,2310,2310,2310,0
20241122,160900,265881925,2310,2310,2310,2310,0
20241122,160800,265881925,2310,2310,2310,2310,0
20241122,160700,265881925,2310,2310,2310,2310,0
20241122,160600,265881925,2310,2310,2310,2310,0
20241122,160500,265881925,2310,2310,2310,2310,0
20241122,160400,265881925,2310,2310,2310,2310,0
20241122,160300,265881925,2310,2310,2310,2310,0
20241122,160200,265881925,2310,2310,2310,2310,0
20241122,160100,265881925,2310,2310,2310,2310,0
20241122,160000,265881925,2310,2310,2310,2310,0
20241122,155900,265881925,2310,2310,2310,2310,0
20241122,155800,265881925,2310,2310,2310,2310,0
20241122,155700,265881925,2310,2310,2310,2310,0
20241122,155600,265881925,2310,2310,2310,2310,0
20241122,155500,265881925,2310,2310,2310,2310,0
20241122,155400,265881925,2310,2310,2310,2310,0
20241122,155300,265881925,2310,2310,2310,2310,0
20241122,155200,265881925,2310,2310,2310,2310,0
20241122,155100,265881925,2310,2310,2310,2310,0
20241122,155000,265881925,2310,2310,2310,2310,0
20241122,154900,265881925,2310,2310,2310,2310,0
20241122,154800,265881925,2310,2310,2310,2310,0
20241122,154700,265881925,2310,2310,2310,2310,0
20241122,154600,265881925,2310,2310,2310,2310,0
20241122,154500,265881925,2310,2310,2310,2310,0
20241122,154400,265881925,2310,2310,2310,2310,0
20241122,154300,265881925,2310,2310,2310,2310,2837
20241122,154200,265881925,2310,2310,2310,2310,0
20241122,154100,265881925,2310,2310,2310,2310,0
20241122,154000,265881925,2310,2310,2310,2310,0
20241122,153900,265881925,2310,2310,2310,2310,0
20241122,153800,265881925,2310,2310,2310,2310,0
20241122,153700,265881925,2310,2310,2310,2310,0
20241122,153600,265881925,2310,2310,2310,2310,0
20241122,153500,265881925,2310,2310,2310,2310,0
20241122,153400,265881925,2310,2310,2310,2310,0
20241122,153300,265881925,2310,2310,2310,2310,0
20241122,153200,265881925,2310,2310,2310,2310,0
20241122,153100,265881925,2310,2310,2310,2310,0
20241122,153000,265881925,2310,2310,2310,2310,2837
20241122,152900,259328455,2320,2320,2320,2320,0
20241122,152800,259328455,2320,2320,2320,2320,0
20241122,152700,259328455,2320,2320,2320,2320,0
20241122,152600,259328455,2320,2320,2320,2320,0
20241122,152500,259328455,2320,2320,2320,2320,0
20241122,152400,259328455,2320,2320,2320,2320,0
20241122,152300,259328455,2320,2320,2320,2320,0
20241122,152200,259328455,2320,2320,2320,2320,0
20241122,152100,259328455,2320,2320,2320,2320,0
20241122,152000,259328455,2320,2320,2320,2320,0
20241122,151900,259328455,2320,2300,2320,2300,1000
20241122,151800,257015695,2300,2290,2300,2290,90
20241122,151700,256809390,2290,2295,2300,2290,302
20241122,151600,256115105,2300,2300,2300,2300,7
20241122,151500,256099005,2295,2295,2295,2295,1
20241122,151400,256096710,2295,2295,2295,2295,0
20241122,151300,256096710,2295,2300,2300,2295,152
20241122,151200,255747545,2300,2300,2300,2300,0
20241122,151100,255747545,2300,2300,2300,2300,100
20241122,151000,255517545,2290,2290,2290,2290,0
20241122,150900,255517545,2290,2290,2300,2290,291
20241122,150800,254849625,2295,2295,2295,2295,0
20241122,150700,254849625,2295,2295,2295,2295,0
20241122,150600,254849625,2295,2295,2295,2295,1006
20241122,150500,252540855,2305,2310,2310,2290,4239
20241122,150400,242793405,2305,2305,2305,2305,220
20241122,150300,242286305,2305,2305,2305,2305,10
20241122,150200,242263255,2305,2305,2305,2305,12
20241122,150100,242235595,2305,2295,2305,2295,84
20241122,150000,242042135,2305,2305,2305,2305,0
20241122,145900,242042135,2305,2305,2305,2305,0
20241122,145800,242042135,2305,2305,2305,2305,5
20241122,145700,242030610,2315,2295,2315,2295,5089
20241122,145600,230260540,2300,2300,2300,2300,5
20241122,145500,230249040,2300,2300,2300,2300,30
20241122,145400,230180040,2300,2305,2305,2300,133
20241122,145300,229873505,2295,2295,2295,2295,55
20241122,145200,229747280,2295,2290,2295,2290,18
20241122,145100,229706005,2310,2290,2310,2290,4328
20241122,145000,219727010,2285,2285,2285,2285,0
20241122,144900,219727010,2285,2285,2285,2285,79
20241122,144800,219546495,2285,2295,2300,2285,146
20241122,144700,219211025,2290,2290,2290,2290,6
20241122,144600,219197285,2285,2285,2285,2285,0
20241122,144500,219197285,2285,2285,2285,2285,43
20241122,144400,219099030,2285,2290,2300,2285,50
20241122,144300,218984365,2300,2300,2300,2300,100
20241122,144200,218754365,2300,2295,2300,2295,127
20241122,144100,218462295,2290,2290,2290,2290,61
20241122,144000,218322605,2290,2290,2290,2285,32
20241122,143900,218249430,2285,2285,2285,2285,0
20241122,143800,218249430,2285,2285,2285,2285,0
20241122,143700,218249430,2285,2285,2285,2285,61
20241122,143600,218110045,2290,2285,2300,2285,151
20241122,143500,217763110,2290,2290,2290,2290,1000
20241122,143400,215473110,2290,2290,2290,2290,0
20241122,143300,215473110,2290,2290,2290,2290,5
20241122,143200,215461660,2285,2290,2290,2285,451
20241122,143100,214429250,2290,2290,2290,2290,23
20241122,143000,214376580,2295,2290,2295,2290,127
20241122,142900,214085125,2290,2290,2290,2290,10
20241122,142800,214062225,2285,2285,2285,2285,46
20241122,142700,213957115,2285,2285,2285,2285,16
20241122,142600,213920555,2290,2290,2290,2290,0
20241122,142500,213920555,2290,2290,2290,2285,12
20241122,142400,213893105,2285,2285,2285,2285,72
20241122,142300,213728585,2285,2285,2285,2285,21
20241122,142200,213680600,2300,2290,2300,2290,1383
20241122,142100,210499780,2285,2285,2285,2285,1038
20241122,142000,208127950,2290,2290,2290,2285,248
20241122,141900,207560280,2290,2285,2290,2285,157
20241122,141800,207200835,2285,2285,2285,2285,2012
20241122,141700,202603415,2290,2290,2290,2290,46
20241122,141600,202498075,2285,2285,2285,2285,2574
20241122,141500,196616485,2285,2285,2285,2285,23
20241122,141400,196563930,2290,2290,2290,2285,2700
20241122,141300,190391480,2285,2285,2285,2285,0
20241122,141200,190391480,2285,2285,2285,2285,48
20241122,141100,190281800,2285,2285,2285,2285,0
20241122,141000,190281800,2285,2290,2290,2285,34
20241122,140900,190204085,2285,2285,2285,2285,0
20241122,140800,190204085,2285,2285,2285,2285,62
20241122,140700,190062415,2285,2285,2285,2285,1000
20241122,140600,187777415,2290,2300,2300,2290,124
20241122,140500,187493445,2300,2300,2300,2300,30
20241122,140400,187424445,2290,2290,2290,2290,159
20241122,140300,187060335,2295,2295,2295,2295,11
20241122,140200,187035090,2290,2290,2290,2290,15
20241122,140100,187000740,2290,2290,2290,2290,0
20241122,140000,187000740,2290,2295,2295,2290,77
20241122,135900,186824400,2295,2295,2295,2295,4
20241122,135800,186815220,2310,2300,2310,2290,49
20241122,135700,186702655,2305,2300,2305,2300,11
20241122,135600,186677330,2295,2305,2305,2290,49
20241122,135500,186565100,2305,2305,2305,2305,1765
20241122,135400,182496775,2290,2290,2305,2290,22
20241122,135300,182446315,2295,2295,2295,2295,63
20241122,135200,182301730,2295,2290,2295,2290,227
20241122,135100,181781190,2290,2295,2295,2290,2000
20241122,135000,177198650,2295,2295,2295,2295,0
20241122,134900,177198650,2295,2290,2295,2290,22
20241122,134800,177148200,2315,2290,2315,2290,9007
20241122,134700,156344955,2285,2290,2290,2285,50
20241122,134600,156230675,2280,2280,2280,2280,0
20241122,134500,156230675,2280,2285,2285,2280,22
20241122,134400,156180490,2285,2285,2285,2285,0
20241122,134300,156180490,2285,2290,2290,2285,84
20241122,134200,155988525,2290,2290,2290,2290,10
20241122,134100,155965625,2280,2280,2280,2280,23
20241122,134000,155913185,2300,2290,2300,2290,13
20241122,133900,155883405,2280,2290,2290,2280,44
20241122,133800,155783075,2280,2280,2280,2280,1197
20241122,133700,153053915,2285,2280,2285,2275,21
20241122,133600,153006055,2300,2280,2300,2280,11942
20241122,133500,125580235,2275,2275,2275,2275,79
20241122,133400,125400510,2275,2275,2275,2275,12
20241122,133300,125373210,2275,2275,2275,2275,22
20241122,133200,125323160,2275,2275,2275,2275,0
20241122,133100,125323160,2275,2275,2275,2275,43
20241122,133000,125225335,2275,2275,2275,2275,12
20241122,132900,125198035,2280,2275,2280,2275,40
20241122,132800,125106885,2275,2275,2275,2275,7
20241122,132700,125090960,2275,2275,2275,2275,68
20241122,132600,124936260,2275,2275,2275,2275,11
20241122,132500,124911235,2275,2275,2275,2275,0
20241122,132400,124911235,2275,2275,2275,2275,331
20241122,132300,124158210,2275,2275,2275,2275,66
20241122,132200,124008060,2275,2275,2275,2275,0
20241122,132100,124008060,2275,2275,2275,2275,770
20241122,132000,122256310,2275,2275,2275,2275,805
20241122,131900,120424935,2275,2275,2275,2275,78
20241122,131800,120247485,2280,2280,2280,2280,2
20241122,131700,120242925,2275,2275,2275,2275,0
20241122,131600,120242925,2275,2275,2275,2275,20
20241122,131500,120197425,2275,2275,2275,2275,67
20241122,131400,120045000,2275,2275,2275,2275,0
20241122,131300,120045000,2275,2275,2275,2275,0
20241122,131200,120045000,2275,2275,2275,2275,31
20241122,131100,119974475,2275,2275,2275,2275,74
20241122,131000,119806125,2280,2280,2280,2280,42
20241122,130900,119710365,2280,2280,2280,2280,6
20241122,130800,119696685,2275,2275,2275,2275,24
20241122,130700,119642085,2275,2275,2275,2275,57
20241122,130600,119512410,2275,2275,2275,2275,0
20241122,130500,119512410,2275,2275,2275,2275,0
20241122,130400,119512410,2275,2275,2275,2275,12
20241122,130300,119485110,2275,2275,2275,2275,17
20241122,130200,119446435,2275,2275,2275,2275,62
20241122,130100,119305385,2275,2275,2275,2275,11
20241122,130000,119280360,2275,2275,2275,2275,0
20241122,125900,119280360,2275,2275,2275,2275,21
20241122,125800,119232585,2275,2275,2275,2275,60
20241122,125700,119096085,2275,2280,2280,2275,23
20241122,125600,119043705,2275,2275,2275,2275,0
20241122,125500,119043705,2275,2275,2275,2275,18
20241122,125400,119002755,2275,2275,2275,2275,75
20241122,125300,118832130,2275,2275,2275,2275,12
20241122,125200,118804830,2280,2280,2280,2280,3
20241122,125100,118797990,2275,2275,2280,2275,100
20241122,125000,118570095,2280,2285,2285,2280,1051
20241122,124900,116173795,2290,2290,2290,2280,1002
20241122,124800,113889215,2280,2280,2280,2280,0
20241122,124700,113889215,2280,2280,2280,2280,11
20241122,124600,113864135,2280,2285,2290,2280,81
20241122,124500,113679380,2280,2280,2280,2280,0
20241122,124400,113679380,2280,2280,2280,2280,0
20241122,124300,113679380,2280,2280,2280,2280,0
20241122,124200,113679380,2280,2280,2285,2280,93
20241122,124100,113467335,2280,2280,2280,2280,0
20241122,124000,113467335,2280,2280,2280,2280,0
20241122,123900,113467335,2280,2280,2280,2280,12
20241122,123800,113439975,2280,2280,2280,2280,94
20241122,123700,113225655,2285,2285,2285,2285,0
20241122,123600,113225655,2285,2280,2285,2280,715
20241122,123500,111595430,2280,2280,2280,2280,12
20241122,123400,111568070,2280,2280,2280,2280,68
20241122,123300,111413030,2280,2280,2280,2280,0
20241122,123200,111413030,2280,2280,2280,2280,0
20241122,123100,111413030,2280,2280,2280,2280,11
20241122,123000,111387950,2280,2280,2280,2280,88
20241122,122900,111187310,2280,2280,2280,2280,0
20241122,122800,111187310,2280,2280,2280,2280,6
20241122,122700,111173630,2290,2285,2290,2285,2
20241122,122600,111169055,2280,2280,2280,2280,106
20241122,122500,110927375,2280,2280,2280,2280,0
20241122,122400,110927375,2280,2280,2280,2280,11
20241122,122300,110902295,2280,2280,2280,2280,0
20241122,122200,110902295,2280,2280,2280,2280,0
20241122,122100,110902295,2280,2280,2280,2280,90
20241122,122000,110697095,2280,2280,2280,2280,40
20241122,121900,110605895,2280,2280,2280,2280,0
20241122,121800,110605895,2280,2280,2280,2280,0
20241122,121700,110605895,2280,2280,2280,2280,83
20241122,121600,110416655,2285,2285,2285,2285,6
20241122,121500,110402945,2285,2285,2285,2285,0
20241122,121400,110402945,2285,2285,2285,2285,1
20241122,121300,110400660,2285,2280,2285,2280,93
20241122,121200,110188615,2280,2280,2280,2280,0
20241122,121100,110188615,2280,2280,2280,2280,0
20241122,121000,110188615,2280,2280,2280,2280,0
20241122,120900,110188615,2280,2280,2280,2280,93
20241122,120800,109976575,2280,2280,2280,2280,0
20241122,120700,109976575,2280,2280,2280,2280,0
20241122,120600,109976575,2280,2280,2280,2280,12
20241122,120500,109949215,2275,2280,2280,2275,91
20241122,120400,109742105,2280,2280,2280,2280,0
20241122,120300,109742105,2280,2280,2280,2280,2
20241122,120200,109737545,2280,2280,2280,2280,11
20241122,120100,109712465,2275,2275,2275,2275,61
20241122,120000,109573690,2275,2275,2275,2275,9
20241122,115900,109553215,2285,2280,2285,2280,1360
20241122,115800,106445625,2275,2280,2280,2275,10
20241122,115700,106422855,2275,2275,2275,2275,67
20241122,115600,106270430,2275,2275,2280,2275,18
20241122,115500,106229475,2275,2275,2275,2275,12
20241122,115400,106202175,2275,2275,2275,2275,0
20241122,115300,106202175,2275,2275,2275,2275,55
20241122,115200,106077050,2275,2275,2275,2275,22
20241122,115100,106027000,2280,2280,2280,2280,11
20241122,115000,106001920,2280,2280,2280,2280,1
20241122,114900,105999640,2275,2275,2275,2275,68
20241122,114800,105844940,2275,2275,2275,2275,17
20241122,114700,105806265,2275,2275,2275,2275,12
20241122,114600,105778965,2275,2275,2275,2275,0
20241122,114500,105778965,2275,2275,2275,2275,54
20241122,114400,105656115,2275,2280,2280,2275,34
20241122,114300,105578695,2280,2280,2280,2280,0
20241122,114200,105578695,2280,2280,2280,2280,0
20241122,114100,105578695,2280,2280,2280,2280,65
20241122,114000,105430495,2280,2275,2280,2275,255
20241122,113900,104850195,2275,2275,2275,2275,7
20241122,113800,104834270,2275,2275,2275,2275,0
20241122,113700,104834270,2275,2275,2275,2275,0
20241122,113600,104834270,2275,2275,2275,2275,68
20241122,113500,104679570,2275,2275,2275,2275,20
20241122,113400,104634070,2275,2275,2275,2275,0
20241122,113300,104634070,2275,2275,2275,2275,12
20241122,113200,104606770,2280,2280,2280,2280,39
20241122,113100,104517850,2280,2280,2280,2280,951
20241122,113000,102349570,2280,2280,2280,2280,9
20241122,112900,102329050,2275,2275,2275,2275,12
20241122,112800,102301750,2275,2275,2275,2275,48
20241122,112700,102192550,2275,2275,2275,2275,23
20241122,112600,102140225,2275,2275,2275,2275,0
20241122,112500,102140225,2275,2275,2275,2275,11
20241122,112400,102115200,2275,2275,2275,2275,70
20241122,112300,101955950,2275,2275,2275,2275,16
20241122,112200,101919550,2275,2275,2275,2275,12
20241122,112100,101892250,2275,2275,2275,2275,0
20241122,112000,101892250,2275,2275,2275,2275,52
20241122,111900,101773950,2275,2275,2275,2275,12
20241122,111800,101746650,2275,2275,2280,2275,22
20241122,111700,101696595,2275,2275,2275,2275,0
20241122,111600,101696595,2275,2275,2275,2275,79
20241122,111500,101516870,2275,2275,2275,2275,0
20241122,111400,101516870,2275,2285,2285,2275,883
20241122,111300,99503655,2280,2280,2280,2280,0
20241122,111200,99503655,2280,2280,2280,2275,180
20241122,111100,99093470,2275,2275,2275,2275,6
20241122,111000,99079820,2275,2275,2275,2275,23
20241122,110900,99027495,2275,2275,2275,2275,0
20241122,110800,99027495,2275,2270,2275,2270,92
20241122,110700,98818530,2270,2270,2270,2270,11
20241122,110600,98793560,2270,2270,2270,2270,16
20241122,110500,98757240,2275,2275,2275,2275,10
20241122,110400,98734490,2270,2270,2270,2270,55
20241122,110300,98609640,2270,2270,2270,2270,12
20241122,110200,98582400,2270,2270,2270,2270,20
20241122,110100,98537000,2270,2275,2275,2270,194
20241122,110000,98095980,2275,2270,2275,2270,76
20241122,105900,97923440,2270,2270,2270,2270,0
20241122,105800,97923440,2270,2270,2270,2270,11
20241122,105700,97898470,2270,2270,2270,2270,8
20241122,105600,97880310,2270,2270,2270,2270,73
20241122,105500,97714600,2270,2270,2270,2270,0
20241122,105400,97714600,2270,2270,2270,2270,0
20241122,105300,97714600,2270,2270,2270,2270,22
20241122,105200,97664660,2270,2270,2270,2270,14
20241122,105100,97632880,2270,2270,2270,2270,1763
20241122,105000,93630870,2270,2270,2270,2270,0
20241122,104900,93630870,2270,2275,2275,2270,861
20241122,104800,91672180,2275,2275,2275,2275,0
20241122,104700,91672180,2275,2275,2275,2275,60
20241122,104600,91535680,2275,2275,2275,2275,0
20241122,104500,91535680,2275,2275,2275,2275,32
20241122,104400,91462880,2275,2275,2275,2275,0
20241122,104300,91462880,2275,2275,2275,2275,65
20241122,104200,91315005,2275,2275,2275,2275,0
20241122,104100,91315005,2275,2275,2275,2275,30
20241122,104000,91246755,2275,2275,2275,2275,0
20241122,103900,91246755,2275,2280,2280,2275,63
20241122,103800,91103405,2275,2275,2275,2275,12
20241122,103700,91076105,2275,2275,2275,2275,11
20241122,103600,91051080,2275,2275,2275,2275,9
20241122,103500,91030605,2275,2275,2275,2275,77
20241122,103400,90855430,2275,2275,2275,2275,12
20241122,103300,90828130,2275,2275,2275,2275,12
20241122,103200,90800830,2275,2275,2275,2275,7
20241122,103100,90784905,2275,2275,2275,2275,45
20241122,103000,90682530,2275,2275,2275,2275,11
20241122,102900,90657505,2280,2280,2280,2280,1
20241122,102800,90655225,2275,2275,2275,2275,22
20241122,102700,90605175,2275,2275,2275,2275,76
20241122,102600,90432275,2280,2280,2280,2280,10
20241122,102500,90409475,2285,2285,2285,2285,20
20241122,102400,90363775,2285,2275,2285,2275,217
20241122,102300,89868105,2275,2275,2275,2275,63
20241122,102200,89724780,2285,2280,2285,2280,20
20241122,102100,89679110,2275,2275,2275,2275,0
20241122,102000,89679110,2275,2275,2275,2275,20
20241122,101900,89633610,2275,2275,2275,2275,80
20241122,101800,89451610,2280,2280,2280,2280,3
20241122,101700,89444770,2280,2280,2280,2280,0
20241122,101600,89444770,2280,2275,2280,2275,1078
20241122,101500,86992295,2280,2275,2280,2275,92
20241122,101400,86782775,2280,2280,2280,2280,0
20241122,101300,86782775,2280,2280,2280,2280,0
20241122,101200,86782775,2280,2275,2280,2275,1408
20241122,101100,83579105,2275,2280,2280,2275,9
20241122,101000,83558625,2280,2280,2280,2280,31
20241122,100900,83487945,2280,2280,2280,2280,165
20241122,100800,83111745,2275,2280,2280,2275,10
20241122,100700,83088975,2275,2280,2280,2275,69
20241122,100600,82931745,2275,2275,2275,2275,1255
20241122,100500,80076620,2280,2275,2280,2275,6
20241122,100400,80062965,2280,2280,2280,2280,0
20241122,100300,80062965,2280,2275,2285,2275,540
20241122,100200,78833265,2275,2280,2280,2275,8605
20241122,100100,59214175,2285,2285,2285,2285,3264
20241122,100000,51755935,2285,2285,2285,2285,0
20241122,095900,51755935,2285,2285,2285,2285,14
20241122,095800,51723945,2285,2290,2290,2285,61
20241122,095700,51584555,2285,2285,2285,2285,6
20241122,095600,51570845,2285,2285,2285,2285,0
20241122,095500,51570845,2285,2285,2290,2285,523
20241122,095400,50373290,2290,2285,2290,2285,27
20241122,095300,50311545,2285,2285,2285,2285,0
20241122,095200,50311545,2285,2285,2285,2285,0
20241122,095100,50311545,2285,2285,2285,2285,8
20241122,095000,50293265,2285,2285,2285,2285,55
20241122,094900,50167590,2300,2300,2300,2300,0
20241122,094800,50167590,2300,2290,2300,2290,2068
20241122,094700,45431860,2285,2285,2285,2285,0
20241122,094600,45431860,2285,2290,2290,2285,133
20241122,094500,45127455,2290,2290,2290,2290,0
20241122,094400,45127455,2290,2290,2290,2290,0
20241122,094300,45127455,2290,2295,2300,2290,79
20241122,094200,44946370,2295,2290,2295,2285,177
20241122,094100,44541375,2290,2290,2290,2290,3000
20241122,094000,37671375,2290,2290,2290,2290,794
20241122,093900,35853115,2285,2285,2285,2285,12
20241122,093800,35825695,2285,2290,2290,2285,228
20241122,093700,35304690,2285,2285,2285,2285,0
20241122,093600,35304690,2285,2285,2285,2285,300
20241122,093500,34619190,2285,2285,2285,2285,17
20241122,093400,34580345,2285,2285,2285,2285,59
20241122,093300,34445530,2285,2285,2285,2285,3695
20241122,093200,26002455,2285,2285,2285,2285,0
20241122,093100,26002455,2285,2285,2285,2285,0
20241122,093000,26002455,2285,2285,2285,2285,89
20241122,092900,25799090,2300,2300,2300,2285,41
20241122,092800,25704925,2300,2290,2300,2290,12
20241122,092700,25677405,2290,2290,2290,2290,0
20241122,092600,25677405,2290,2290,2290,2290,0
20241122,092500,25677405,2290,2300,2300,2290,4682
20241122,092400,14924630,2295,2295,2300,2295,1962
20241122,092300,10421835,2295,2295,2295,2295,1
20241122,092200,10419540,2290,2280,2290,2280,459
20241122,092100,9372875,2280,2290,2295,2280,97
20241122,092000,9151620,2295,2295,2295,2295,0
20241122,091900,9151620,2295,2295,2295,2295,0
20241122,091800,9151620,2295,2285,2295,2285,9
20241122,091700,9131015,2280,2285,2285,2280,66
20241122,091600,8980470,2285,2285,2285,2285,107
20241122,091500,8735975,2285,2285,2285,2285,297
20241122,091400,8057330,2280,2280,2280,2280,0
20241122,091300,8057330,2280,2285,2285,2280,1048
20241122,091200,5666715,2285,2285,2285,2285,1300
20241122,091100,2696215,2285,2285,2285,2285,155
20241122,091000,2342040,2285,2285,2285,2285,0
20241122,090900,2342040,2285,2285,2285,2285,110
20241122,090800,2090690,2285,2285,2295,2285,308
20241122,090700,1386900,2285,2285,2285,2285,0
20241122,090600,1386900,2285,2290,2290,2285,300
20241122,090500,701395,2285,2285,2285,2285,110
20241122,090400,450045,2285,2300,2300,2280,21
20241122,090300,402050,2300,2300,2300,2300,0
20241122,090200,402050,2300,2300,2300,2300,0
20241122,090100,402050,2300,2300,2300,2300,0
20241122,090000,402050,2300,2275,2300,2275,176