KissMeData/069540/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,193500,2364569035,3795,3795,3795,3795,7677
20231122,193400,2364569035,3795,3795,3795,3795,0
20231122,193300,2364569035,3795,3795,3795,3795,0
20231122,193200,2364569035,3795,3795,3795,3795,0
20231122,193100,2364569035,3795,3795,3795,3795,0
20231122,193000,2364569035,3795,3795,3795,3795,0
20231122,192900,2364569035,3795,3795,3795,3795,0
20231122,192800,2364569035,3795,3795,3795,3795,0
20231122,192700,2364569035,3795,3795,3795,3795,0
20231122,192600,2364569035,3795,3795,3795,3795,0
20231122,192500,2364569035,3795,3795,3795,3795,0
20231122,192400,2364569035,3795,3795,3795,3795,0
20231122,192300,2364569035,3795,3795,3795,3795,0
20231122,192200,2364569035,3795,3795,3795,3795,0
20231122,192100,2364569035,3795,3795,3795,3795,0
20231122,192000,2364569035,3795,3795,3795,3795,0
20231122,191900,2364569035,3795,3795,3795,3795,0
20231122,191800,2364569035,3795,3795,3795,3795,0
20231122,191700,2364569035,3795,3795,3795,3795,0
20231122,191600,2364569035,3795,3795,3795,3795,0
20231122,191500,2364569035,3795,3795,3795,3795,0
20231122,191400,2364569035,3795,3795,3795,3795,0
20231122,191300,2364569035,3795,3795,3795,3795,0
20231122,191200,2364569035,3795,3795,3795,3795,0
20231122,191100,2364569035,3795,3795,3795,3795,0
20231122,191000,2364569035,3795,3795,3795,3795,0
20231122,190900,2364569035,3795,3795,3795,3795,0
20231122,190800,2364569035,3795,3795,3795,3795,0
20231122,190700,2364569035,3795,3795,3795,3795,0
20231122,190600,2364569035,3795,3795,3795,3795,0
20231122,190500,2364569035,3795,3795,3795,3795,7677
20231122,190400,2364569035,3795,3795,3795,3795,0
20231122,190300,2364569035,3795,3795,3795,3795,0
20231122,190200,2364569035,3795,3795,3795,3795,0
20231122,190100,2364569035,3795,3795,3795,3795,0
20231122,190000,2364569035,3795,3795,3795,3795,0
20231122,185900,2364569035,3795,3795,3795,3795,0
20231122,185800,2364569035,3795,3795,3795,3795,0
20231122,185700,2364569035,3795,3795,3795,3795,0
20231122,185600,2364569035,3795,3795,3795,3795,0
20231122,185500,2364569035,3795,3795,3795,3795,0
20231122,185400,2364569035,3795,3795,3795,3795,0
20231122,185300,2364569035,3795,3795,3795,3795,0
20231122,185200,2364569035,3795,3795,3795,3795,0
20231122,185100,2364569035,3795,3795,3795,3795,0
20231122,185000,2364569035,3795,3795,3795,3795,0
20231122,184900,2364569035,3795,3795,3795,3795,0
20231122,184800,2364569035,3795,3795,3795,3795,0
20231122,184700,2364569035,3795,3795,3795,3795,0
20231122,184600,2364569035,3795,3795,3795,3795,0
20231122,184500,2364569035,3795,3795,3795,3795,0
20231122,184400,2364569035,3795,3795,3795,3795,0
20231122,184300,2364569035,3795,3795,3795,3795,0
20231122,184200,2364569035,3795,3795,3795,3795,0
20231122,184100,2364569035,3795,3795,3795,3795,0
20231122,184000,2364569035,3795,3795,3795,3795,0
20231122,183900,2364569035,3795,3795,3795,3795,0
20231122,183800,2364569035,3795,3795,3795,3795,0
20231122,183700,2364569035,3795,3795,3795,3795,0
20231122,183600,2364569035,3795,3795,3795,3795,0
20231122,183500,2364569035,3795,3795,3795,3795,7677
20231122,183400,2364569035,3795,3795,3795,3795,0
20231122,183300,2364569035,3795,3795,3795,3795,0
20231122,183200,2364569035,3795,3795,3795,3795,0
20231122,183100,2364569035,3795,3795,3795,3795,0
20231122,183000,2364569035,3795,3795,3795,3795,0
20231122,182900,2364569035,3795,3795,3795,3795,0
20231122,182800,2364569035,3795,3795,3795,3795,0
20231122,182700,2364569035,3795,3795,3795,3795,0
20231122,182600,2364569035,3795,3795,3795,3795,0
20231122,182500,2364569035,3795,3795,3795,3795,0
20231122,182400,2364569035,3795,3795,3795,3795,0
20231122,182300,2364569035,3795,3795,3795,3795,0
20231122,182200,2364569035,3795,3795,3795,3795,0
20231122,182100,2364569035,3795,3795,3795,3795,0
20231122,182000,2364569035,3795,3795,3795,3795,0
20231122,181900,2364569035,3795,3795,3795,3795,0
20231122,181800,2364569035,3795,3795,3795,3795,0
20231122,181700,2364569035,3795,3795,3795,3795,0
20231122,181600,2364569035,3795,3795,3795,3795,0
20231122,181500,2364569035,3795,3795,3795,3795,0
20231122,181400,2364569035,3795,3795,3795,3795,0
20231122,181300,2364569035,3795,3795,3795,3795,0
20231122,181200,2364569035,3795,3795,3795,3795,0
20231122,181100,2364569035,3795,3795,3795,3795,0
20231122,181000,2364569035,3795,3795,3795,3795,0
20231122,180900,2364569035,3795,3795,3795,3795,0
20231122,180800,2364569035,3795,3795,3795,3795,0
20231122,180700,2364569035,3795,3795,3795,3795,0
20231122,180600,2364569035,3795,3795,3795,3795,0
20231122,180500,2364569035,3795,3795,3795,3795,7677
20231122,180400,2364569035,3795,3795,3795,3795,0
20231122,180300,2364569035,3795,3795,3795,3795,0
20231122,180200,2364569035,3795,3795,3795,3795,0
20231122,180100,2364569035,3795,3795,3795,3795,0
20231122,180000,2364569035,3795,3795,3795,3795,0
20231122,175900,2364569035,3795,3795,3795,3795,0
20231122,175800,2364569035,3795,3795,3795,3795,0
20231122,175700,2364569035,3795,3795,3795,3795,0
20231122,175600,2364569035,3795,3795,3795,3795,0
20231122,175500,2364569035,3795,3795,3795,3795,0
20231122,175400,2364569035,3795,3795,3795,3795,0
20231122,175300,2364569035,3795,3795,3795,3795,0
20231122,175200,2364569035,3795,3795,3795,3795,0
20231122,175100,2364569035,3795,3795,3795,3795,0
20231122,175000,2364569035,3795,3795,3795,3795,0
20231122,174900,2364569035,3795,3795,3795,3795,0
20231122,174800,2364569035,3795,3795,3795,3795,0
20231122,174700,2364569035,3795,3795,3795,3795,0
20231122,174600,2364569035,3795,3795,3795,3795,0
20231122,174500,2364569035,3795,3795,3795,3795,0
20231122,174400,2364569035,3795,3795,3795,3795,0
20231122,174300,2364569035,3795,3795,3795,3795,0
20231122,174200,2364569035,3795,3795,3795,3795,0
20231122,174100,2364569035,3795,3795,3795,3795,0
20231122,174000,2364569035,3795,3795,3795,3795,0
20231122,173900,2364569035,3795,3795,3795,3795,0
20231122,173800,2364569035,3795,3795,3795,3795,0
20231122,173700,2364569035,3795,3795,3795,3795,0
20231122,173600,2364569035,3795,3795,3795,3795,0
20231122,173500,2364569035,3795,3795,3795,3795,7677
20231122,173400,2364569035,3795,3795,3795,3795,0
20231122,173300,2364569035,3795,3795,3795,3795,0
20231122,173200,2364569035,3795,3795,3795,3795,0
20231122,173100,2364569035,3795,3795,3795,3795,0
20231122,173000,2364569035,3795,3795,3795,3795,0
20231122,172900,2364569035,3795,3795,3795,3795,0
20231122,172800,2364569035,3795,3795,3795,3795,0
20231122,172700,2364569035,3795,3795,3795,3795,0
20231122,172600,2364569035,3795,3795,3795,3795,0
20231122,172500,2364569035,3795,3795,3795,3795,0
20231122,172400,2364569035,3795,3795,3795,3795,0
20231122,172300,2364569035,3795,3795,3795,3795,0
20231122,172200,2364569035,3795,3795,3795,3795,0
20231122,172100,2364569035,3795,3795,3795,3795,0
20231122,172000,2364569035,3795,3795,3795,3795,0
20231122,171900,2364569035,3795,3795,3795,3795,0
20231122,171800,2364569035,3795,3795,3795,3795,0
20231122,171700,2364569035,3795,3795,3795,3795,0
20231122,171600,2364569035,3795,3795,3795,3795,0
20231122,171500,2364569035,3795,3795,3795,3795,0
20231122,171400,2364569035,3795,3795,3795,3795,0
20231122,171300,2364569035,3795,3795,3795,3795,0
20231122,171200,2364569035,3795,3795,3795,3795,0
20231122,171100,2364569035,3795,3795,3795,3795,0
20231122,171000,2364569035,3795,3795,3795,3795,0
20231122,170900,2364569035,3795,3795,3795,3795,0
20231122,170800,2364569035,3795,3795,3795,3795,0
20231122,170700,2364569035,3795,3795,3795,3795,0
20231122,170600,2364569035,3795,3795,3795,3795,0
20231122,170500,2364569035,3795,3795,3795,3795,7677
20231122,170400,2364569035,3795,3795,3795,3795,0
20231122,170300,2364569035,3795,3795,3795,3795,0
20231122,170200,2364569035,3795,3795,3795,3795,0
20231122,170100,2364569035,3795,3795,3795,3795,0
20231122,170000,2364569035,3795,3795,3795,3795,0
20231122,165900,2364569035,3795,3795,3795,3795,0
20231122,165800,2364569035,3795,3795,3795,3795,0
20231122,165700,2364569035,3795,3795,3795,3795,0
20231122,165600,2364569035,3795,3795,3795,3795,0
20231122,165500,2364569035,3795,3795,3795,3795,0
20231122,165400,2364569035,3795,3795,3795,3795,0
20231122,165300,2364569035,3795,3795,3795,3795,0
20231122,165200,2364569035,3795,3795,3795,3795,0
20231122,165100,2364569035,3795,3795,3795,3795,0
20231122,165000,2364569035,3795,3795,3795,3795,0
20231122,164900,2364569035,3795,3795,3795,3795,0
20231122,164800,2364569035,3795,3795,3795,3795,0
20231122,164700,2364569035,3795,3795,3795,3795,0
20231122,164600,2364569035,3795,3795,3795,3795,0
20231122,164500,2364569035,3795,3795,3795,3795,0
20231122,164400,2364569035,3795,3795,3795,3795,0
20231122,164300,2364569035,3795,3795,3795,3795,0
20231122,164200,2364569035,3795,3795,3795,3795,0
20231122,164100,2364569035,3795,3795,3795,3795,0
20231122,164000,2364569035,3795,3795,3795,3795,0
20231122,163900,2364569035,3795,3795,3795,3795,0
20231122,163800,2364569035,3795,3795,3795,3795,0
20231122,163700,2364569035,3795,3795,3795,3795,0
20231122,163600,2364569035,3795,3795,3795,3795,0
20231122,163500,2364569035,3795,3795,3795,3795,7677
20231122,163400,2364569035,3795,3795,3795,3795,0
20231122,163300,2364569035,3795,3795,3795,3795,0
20231122,163200,2364569035,3795,3795,3795,3795,0
20231122,163100,2364569035,3795,3795,3795,3795,0
20231122,163000,2364569035,3795,3795,3795,3795,0
20231122,162900,2364569035,3795,3795,3795,3795,0
20231122,162800,2364569035,3795,3795,3795,3795,0
20231122,162700,2364569035,3795,3795,3795,3795,0
20231122,162600,2364569035,3795,3795,3795,3795,0
20231122,162500,2364569035,3795,3795,3795,3795,0
20231122,162400,2364569035,3795,3795,3795,3795,0
20231122,162300,2364569035,3795,3795,3795,3795,0
20231122,162200,2364569035,3795,3795,3795,3795,0
20231122,162100,2364569035,3795,3795,3795,3795,0
20231122,162000,2364569035,3795,3795,3795,3795,0
20231122,161900,2364569035,3795,3795,3795,3795,0
20231122,161800,2364569035,3795,3795,3795,3795,0
20231122,161700,2364569035,3795,3795,3795,3795,0
20231122,161600,2364569035,3795,3795,3795,3795,0
20231122,161500,2364569035,3795,3795,3795,3795,0
20231122,161400,2364569035,3795,3795,3795,3795,0
20231122,161300,2364569035,3795,3795,3795,3795,0
20231122,161200,2364569035,3795,3795,3795,3795,0
20231122,161100,2364569035,3795,3795,3795,3795,0
20231122,161000,2364569035,3795,3795,3795,3795,0
20231122,160900,2364569035,3795,3795,3795,3795,0
20231122,160800,2364569035,3795,3795,3795,3795,0
20231122,160700,2364569035,3795,3795,3795,3795,0
20231122,160600,2364569035,3795,3795,3795,3795,0
20231122,160500,2364569035,3795,3795,3795,3795,7677
20231122,160400,2364569035,3795,3795,3795,3795,0
20231122,160300,2364569035,3795,3795,3795,3795,0
20231122,160200,2364569035,3795,3795,3795,3795,0
20231122,160100,2364569035,3795,3795,3795,3795,0
20231122,160000,2364569035,3795,3795,3795,3795,0
20231122,155900,2364569035,3795,3795,3795,3795,0
20231122,155800,2364569035,3795,3795,3795,3795,0
20231122,155700,2364569035,3795,3795,3795,3795,0
20231122,155600,2364569035,3795,3795,3795,3795,0
20231122,155500,2364569035,3795,3795,3795,3795,0
20231122,155400,2364569035,3795,3795,3795,3795,0
20231122,155300,2364569035,3795,3795,3795,3795,0
20231122,155200,2364569035,3795,3795,3795,3795,0
20231122,155100,2364569035,3795,3795,3795,3795,0
20231122,155000,2364569035,3795,3795,3795,3795,0
20231122,154900,2364569035,3795,3795,3795,3795,0
20231122,154800,2364569035,3795,3795,3795,3795,0
20231122,154700,2364569035,3795,3795,3795,3795,0
20231122,154600,2364569035,3795,3795,3795,3795,0
20231122,154500,2364569035,3795,3795,3795,3795,0
20231122,154400,2364569035,3795,3795,3795,3795,0
20231122,154300,2364569035,3795,3795,3795,3795,0
20231122,154200,2364569035,3795,3795,3795,3795,0
20231122,154100,2364569035,3795,3795,3795,3795,0
20231122,154000,2364569035,3795,3795,3795,3795,0
20231122,153900,2364569035,3795,3795,3795,3795,0
20231122,153800,2364569035,3795,3795,3795,3795,0
20231122,153700,2364569035,3795,3795,3795,3795,0
20231122,153600,2364569035,3795,3795,3795,3795,0
20231122,153500,2364569035,3795,3795,3795,3795,7677
20231122,153400,2364569035,3795,3795,3795,3795,0
20231122,153300,2364569035,3795,3795,3795,3795,0
20231122,153200,2364569035,3795,3795,3795,3795,0
20231122,153100,2364569035,3795,3795,3795,3795,0
20231122,153000,2364569035,3795,3795,3795,3795,7677
20231122,152900,2335434820,3805,3805,3805,3805,0
20231122,152800,2335434820,3805,3805,3805,3805,0
20231122,152700,2335434820,3805,3805,3805,3805,0
20231122,152600,2335434820,3805,3805,3805,3805,0
20231122,152500,2335434820,3805,3805,3805,3805,0
20231122,152400,2335434820,3805,3805,3805,3805,0
20231122,152300,2335434820,3805,3805,3805,3805,0
20231122,152200,2335434820,3805,3805,3805,3805,0
20231122,152100,2335434820,3805,3805,3805,3805,0
20231122,152000,2335434820,3805,3805,3805,3805,0
20231122,151900,2335434820,3805,3795,3805,3795,4606
20231122,151800,2317931995,3795,3785,3795,3785,211
20231122,151700,2317132250,3795,3790,3795,3780,737
20231122,151600,2314345005,3795,3775,3795,3775,2256
20231122,151500,2305796210,3770,3770,3775,3770,455
20231122,151400,2304079860,3770,3775,3775,3765,2707
20231122,151300,2293876525,3775,3780,3780,3775,1040
20231122,151200,2289945990,3785,3785,3785,3780,1991
20231122,151100,2282410890,3785,3775,3785,3775,4408
20231122,151000,2265733120,3775,3765,3775,3765,362
20231122,150900,2264369295,3760,3770,3770,3760,1344
20231122,150800,2259311250,3770,3775,3775,3770,3202
20231122,150700,2247239705,3775,3775,3775,3770,441
20231122,150600,2245576380,3780,3780,3780,3770,214
20231122,150500,2244767750,3780,3775,3780,3770,71
20231122,150400,2244500055,3780,3765,3780,3765,665
20231122,150300,2241986900,3780,3770,3780,3765,645
20231122,150200,2239553695,3770,3775,3780,3765,301
20231122,150100,2238418455,3780,3765,3785,3765,1477
20231122,150000,2232849255,3770,3755,3770,3750,8087
20231122,145900,2202455020,3755,3760,3765,3755,7775
20231122,145800,2173232765,3760,3770,3770,3760,4920
20231122,145700,2154722895,3765,3770,3775,3765,203
20231122,145600,2153958325,3770,3765,3775,3765,261
20231122,145500,2152975445,3765,3765,3765,3760,1325
20231122,145400,2147987320,3765,3775,3780,3765,4472
20231122,145300,2131125425,3780,3785,3785,3780,1860
20231122,145200,2124092560,3785,3785,3785,3785,15
20231122,145100,2124035785,3785,3785,3785,3780,1220
20231122,145000,2119423085,3785,3780,3785,3780,290
20231122,144900,2118325530,3780,3775,3780,3775,185
20231122,144800,2117626830,3775,3770,3780,3770,90
20231122,144700,2117287075,3770,3770,3770,3770,3515
20231122,144600,2104035525,3760,3765,3765,3760,357
20231122,144500,2102693105,3765,3765,3765,3765,2088
20231122,144400,2094831785,3765,3790,3800,3765,2609
20231122,144300,2084970705,3795,3775,3795,3775,2853
20231122,144200,2074167055,3775,3770,3775,3770,1078
20231122,144100,2070102990,3770,3770,3770,3770,0
20231122,144000,2070102990,3770,3770,3770,3770,122
20231122,143900,2069643050,3770,3765,3770,3765,49
20231122,143800,2069458555,3765,3755,3765,3755,2023
20231122,143700,2061842600,3755,3770,3780,3755,6059
20231122,143600,2039048875,3770,3770,3770,3770,151
20231122,143500,2038479605,3770,3780,3780,3770,1220
20231122,143400,2033880105,3780,3780,3780,3780,985
20231122,143300,2030156805,3780,3780,3780,3780,980
20231122,143200,2026452405,3775,3780,3780,3775,40
20231122,143100,2026301355,3775,3785,3790,3775,1109
20231122,143000,2022099135,3790,3780,3790,3780,70
20231122,142900,2021834285,3780,3780,3795,3770,923
20231122,142800,2018343645,3780,3775,3780,3775,39
20231122,142700,2018196370,3770,3760,3770,3760,2929
20231122,142600,2007165290,3765,3760,3765,3755,282
20231122,142500,2006105640,3755,3775,3775,3755,2291
20231122,142400,1997481410,3775,3775,3775,3775,16
20231122,142300,1997421010,3775,3775,3775,3775,641
20231122,142200,1995001235,3775,3785,3785,3775,214
20231122,142100,1994193225,3785,3780,3785,3760,433
20231122,142000,1992560940,3765,3785,3790,3765,3006
20231122,141900,1981212050,3785,3790,3795,3780,1703
20231122,141800,1974757915,3790,3800,3800,3790,552
20231122,141700,1972663180,3805,3805,3805,3805,2292
20231122,141600,1963942120,3805,3805,3830,3805,743
20231122,141500,1961099515,3815,3805,3830,3805,2864
20231122,141400,1950172815,3805,3805,3805,3805,2000
20231122,141300,1942562815,3800,3800,3805,3795,39
20231122,141200,1942414775,3795,3800,3800,3795,130
20231122,141100,1941921170,3800,3805,3805,3800,29
20231122,141000,1941810965,3800,3795,3800,3795,2134
20231122,140900,1933701975,3795,3795,3795,3795,53
20231122,140800,1933500840,3790,3785,3790,3780,2827
20231122,140700,1922806660,3790,3790,3790,3790,10
20231122,140600,1922768760,3790,3785,3790,3785,51
20231122,140500,1922575720,3785,3780,3785,3780,52
20231122,140400,1922379155,3775,3775,3775,3775,80
20231122,140300,1922077155,3775,3765,3775,3765,3341
20231122,140200,1909482510,3765,3765,3770,3765,2399
20231122,140100,1900440275,3780,3775,3780,3760,3102
20231122,140000,1888744445,3775,3775,3775,3775,73
20231122,135900,1888468870,3775,3780,3780,3775,113
20231122,135800,1888042280,3775,3765,3775,3765,1896
20231122,135700,1880895425,3765,3760,3765,3760,950
20231122,135600,1877319565,3765,3770,3775,3760,3321
20231122,135500,1864813415,3770,3780,3780,3770,1524
20231122,135400,1859066925,3770,3780,3785,3770,50
20231122,135300,1858878360,3770,3780,3780,3770,3000
20231122,135200,1847562535,3780,3780,3780,3780,200
20231122,135100,1846806535,3780,3785,3795,3780,1159
20231122,135000,1842420640,3785,3785,3785,3785,130
20231122,134900,1841928590,3785,3785,3785,3785,0
20231122,134800,1841928590,3785,3785,3785,3785,0
20231122,134700,1841928590,3785,3785,3785,3785,0
20231122,134600,1841928590,3785,3785,3785,3785,623
20231122,134500,1839570535,3785,3785,3785,3785,2
20231122,134400,1839562965,3795,3800,3800,3785,1740
20231122,134300,1832963405,3795,3790,3800,3790,941
20231122,134200,1829392715,3790,3795,3795,3790,2166
20231122,134100,1821174490,3795,3795,3795,3795,1003
20231122,134000,1817368105,3795,3790,3795,3790,123
20231122,133900,1816901325,3790,3800,3800,3790,623
20231122,133800,1814537945,3795,3790,3795,3790,1200
20231122,133700,1809984945,3785,3785,3785,3785,0
20231122,133600,1809984945,3785,3800,3800,3770,15111
20231122,133500,1752814270,3800,3805,3805,3800,930
20231122,133400,1749275690,3805,3800,3805,3800,150
20231122,133300,1748705035,3790,3790,3790,3790,25
20231122,133200,1748610285,3800,3800,3800,3800,18
20231122,133100,1748541885,3800,3800,3800,3800,2406
20231122,133000,1739399085,3800,3800,3800,3800,3253
20231122,132900,1727037685,3800,3800,3800,3800,1
20231122,132800,1727033885,3790,3790,3790,3790,0
20231122,132700,1727033885,3790,3795,3795,3790,106
20231122,132600,1726632135,3800,3800,3800,3800,0
20231122,132500,1726632135,3800,3795,3800,3795,1713
20231122,132400,1720131285,3795,3795,3795,3795,90
20231122,132300,1719789735,3790,3790,3790,3790,407
20231122,132200,1718247205,3795,3795,3795,3795,28
20231122,132100,1718140945,3800,3800,3800,3800,0
20231122,132000,1718140945,3800,3800,3800,3800,12
20231122,131900,1718095345,3800,3800,3800,3800,0
20231122,131800,1718095345,3800,3800,3800,3800,10
20231122,131700,1718057345,3800,3800,3800,3800,1326
20231122,131600,1713018545,3800,3800,3800,3800,574
20231122,131500,1710837345,3800,3800,3800,3800,1091
20231122,131400,1706691545,3800,3800,3800,3800,5
20231122,131300,1706672545,3800,3800,3800,3800,0
20231122,131200,1706672545,3800,3800,3800,3800,0
20231122,131100,1706672545,3800,3795,3800,3785,167
20231122,131000,1706039670,3795,3785,3795,3785,404
20231122,130900,1704506515,3790,3795,3795,3790,8
20231122,130800,1704476190,3795,3795,3795,3795,0
20231122,130700,1704476190,3795,3795,3795,3795,40
20231122,130600,1704324390,3795,3795,3795,3795,0
20231122,130500,1704324390,3795,3800,3800,3795,35
20231122,130400,1704191540,3800,3800,3800,3800,809
20231122,130300,1701117340,3790,3790,3790,3790,0
20231122,130200,1701117340,3790,3790,3790,3790,0
20231122,130100,1701117340,3790,3790,3790,3790,3530
20231122,130000,1687738640,3780,3780,3780,3780,442
20231122,125900,1686067880,3790,3785,3790,3780,1154
20231122,125800,1681699995,3790,3790,3790,3790,49
20231122,125700,1681514285,3790,3795,3795,3790,620
20231122,125600,1679164090,3795,3790,3795,3790,56
20231122,125500,1678951795,3785,3790,3790,3785,25
20231122,125400,1678857160,3785,3790,3790,3775,8577
20231122,125300,1646429845,3810,3810,3810,3810,0
20231122,125200,1646429845,3810,3790,3810,3790,20
20231122,125100,1646353665,3810,3790,3810,3790,50
20231122,125000,1646163805,3780,3780,3780,3780,0
20231122,124900,1646163805,3780,3790,3790,3780,500
20231122,124800,1644273510,3800,3800,3800,3800,50
20231122,124700,1644083510,3800,3800,3800,3800,3
20231122,124600,1644072110,3800,3785,3800,3780,568
20231122,124500,1641923560,3800,3800,3800,3800,0
20231122,124400,1641923560,3800,3795,3810,3795,18
20231122,124300,1641855110,3810,3795,3810,3785,29
20231122,124200,1641744705,3810,3795,3810,3795,910
20231122,124100,1638289920,3810,3785,3815,3785,9385
20231122,124000,1602577240,3785,3805,3805,3785,2733
20231122,123900,1592219285,3810,3810,3810,3810,0
20231122,123800,1592219285,3810,3800,3810,3795,2610
20231122,123700,1582314065,3800,3800,3800,3800,0
20231122,123600,1582314065,3800,3800,3800,3800,10
20231122,123500,1582276065,3800,3800,3805,3795,1003
20231122,123400,1578467160,3800,3800,3800,3800,1092
20231122,123300,1574317560,3800,3805,3805,3800,594
20231122,123200,1572060350,3800,3810,3810,3800,4502
20231122,123100,1554949145,3810,3810,3810,3810,47
20231122,123000,1554770075,3805,3810,3810,3805,1220
20231122,122900,1550124725,3815,3815,3820,3815,22
20231122,122800,1550040785,3825,3825,3825,3825,40
20231122,122700,1549887785,3825,3820,3825,3820,420
20231122,122600,1548283135,3830,3825,3830,3820,604
20231122,122500,1545974830,3825,3825,3825,3825,0
20231122,122400,1545974830,3825,3825,3825,3825,361
20231122,122300,1544594005,3830,3830,3830,3830,2
20231122,122200,1544586345,3830,3820,3835,3820,127
20231122,122100,1544100120,3815,3820,3820,3815,331
20231122,122000,1542835750,3820,3820,3820,3820,4
20231122,121900,1542820470,3820,3820,3820,3820,3
20231122,121800,1542809010,3820,3820,3820,3820,1
20231122,121700,1542805190,3810,3820,3820,3805,2719
20231122,121600,1532446790,3820,3815,3820,3810,242
20231122,121500,1531524650,3815,3815,3820,3815,1058
20231122,121400,1527488330,3820,3820,3820,3820,159
20231122,121300,1526880950,3820,3820,3820,3820,1
20231122,121200,1526877130,3820,3820,3820,3820,19
20231122,121100,1526804550,3820,3820,3820,3820,2
20231122,121000,1526796910,3820,3820,3820,3820,8
20231122,120900,1526766350,3815,3815,3815,3815,1835
20231122,120800,1519765825,3820,3825,3825,3820,64
20231122,120700,1519521295,3825,3825,3825,3825,61
20231122,120600,1519287970,3830,3830,3835,3830,52
20231122,120500,1519088805,3835,3830,3835,3830,10
20231122,120400,1519050475,3835,3835,3835,3835,4
20231122,120300,1519035135,3830,3830,3830,3830,126
20231122,120200,1518552555,3830,3830,3830,3830,0
20231122,120100,1518552555,3830,3830,3830,3830,2
20231122,120000,1518544895,3815,3830,3830,3815,1950
20231122,115900,1511103310,3830,3830,3830,3830,2
20231122,115800,1511095650,3820,3840,3840,3820,223
20231122,115700,1510241565,3850,3850,3850,3850,1
20231122,115600,1510237715,3850,3845,3850,3845,146
20231122,115500,1509675950,3835,3835,3835,3835,37
20231122,115400,1509534055,3845,3845,3845,3845,1
20231122,115300,1509530210,3850,3845,3850,3845,433
20231122,115200,1507863170,3850,3840,3855,3840,8874
20231122,115100,1473706855,3840,3835,3840,3835,201
20231122,115000,1472935020,3825,3840,3845,3825,2078
20231122,114900,1464963160,3840,3825,3840,3825,3578
20231122,114800,1451246550,3820,3815,3820,3815,501
20231122,114700,1449335230,3805,3805,3805,3805,148
20231122,114600,1448772090,3815,3820,3825,3810,448
20231122,114500,1447063405,3825,3820,3825,3820,115
20231122,114400,1446623605,3825,3810,3825,3810,128
20231122,114300,1446134550,3820,3810,3820,3810,278
20231122,114200,1445074105,3815,3820,3820,3815,263
20231122,114100,1444070110,3815,3815,3815,3815,604
20231122,114000,1441765850,3820,3820,3820,3820,1010
20231122,113900,1437907650,3815,3815,3815,3815,0
20231122,113800,1437907650,3815,3815,3820,3815,22
20231122,113700,1437823620,3815,3815,3815,3815,96
20231122,113600,1437457380,3820,3820,3820,3820,89
20231122,113500,1437117400,3820,3825,3835,3820,2465
20231122,113400,1427683745,3830,3815,3830,3815,5819
20231122,113300,1405427025,3815,3815,3815,3815,1000
20231122,113200,1401612025,3810,3800,3810,3800,6745
20231122,113100,1375945485,3800,3800,3800,3800,200
20231122,113000,1375185485,3795,3795,3800,3795,669
20231122,112900,1372643880,3795,3790,3795,3790,508
20231122,112800,1370716060,3790,3785,3790,3785,551
20231122,112700,1368627775,3790,3790,3790,3790,0
20231122,112600,1368627775,3790,3790,3790,3790,15
20231122,112500,1368570925,3790,3790,3790,3790,401
20231122,112400,1367051135,3790,3790,3790,3790,80
20231122,112300,1366747935,3790,3790,3790,3790,1
20231122,112200,1366744145,3790,3790,3800,3790,3067
20231122,112100,1355110335,3780,3780,3780,3780,141
20231122,112000,1354577355,3780,3785,3795,3780,1617
20231122,111900,1348452995,3795,3790,3800,3780,1855
20231122,111800,1341428900,3800,3800,3800,3800,0
20231122,111700,1341428900,3800,3770,3800,3770,501
20231122,111600,1339526595,3780,3780,3780,3780,67
20231122,111500,1339273335,3775,3775,3775,3775,184
20231122,111400,1338578735,3770,3770,3770,3770,1
20231122,111300,1338574965,3770,3775,3775,3770,667
20231122,111200,1336057695,3790,3785,3790,3785,10
20231122,111100,1336019800,3785,3785,3785,3785,1146
20231122,111000,1331682190,3785,3785,3795,3775,247
20231122,110900,1330747910,3785,3785,3795,3780,4070
20231122,110800,1315339650,3785,3785,3785,3785,103
20231122,110700,1314949795,3785,3790,3790,3780,1698
20231122,110600,1308517415,3795,3795,3805,3795,515
20231122,110500,1306562895,3795,3795,3795,3795,2445
20231122,110400,1297284120,3800,3800,3800,3795,179
20231122,110300,1296604745,3805,3800,3805,3800,15
20231122,110200,1296547740,3800,3795,3805,3795,89
20231122,110100,1296209640,3800,3805,3805,3800,22
20231122,110000,1296126035,3800,3800,3800,3800,4
20231122,105900,1296110835,3800,3800,3800,3800,410
20231122,105800,1294552835,3800,3800,3800,3800,1
20231122,105700,1294549035,3800,3800,3800,3800,20
20231122,105600,1294473035,3800,3800,3800,3795,1095
20231122,105500,1290312845,3815,3805,3815,3800,1202
20231122,105400,1285732885,3800,3800,3815,3800,1297
20231122,105300,1280796125,3800,3800,3800,3800,150
20231122,105200,1280226125,3800,3795,3800,3795,501
20231122,105100,1278322330,3785,3780,3800,3780,6445
20231122,105000,1253882495,3775,3770,3775,3770,4582
20231122,104900,1236607880,3765,3765,3765,3765,4
20231122,104800,1236592820,3765,3765,3765,3765,104
20231122,104700,1236201260,3765,3770,3770,3765,22
20231122,104600,1236118420,3770,3770,3770,3770,2
20231122,104500,1236110880,3765,3765,3765,3765,26
20231122,104400,1236012990,3765,3765,3770,3765,711
20231122,104300,1233336070,3765,3760,3765,3755,7
20231122,104200,1233309770,3750,3755,3755,3740,1952
20231122,104100,1225995345,3745,3745,3745,3740,840
20231122,104000,1222850695,3740,3775,3775,3740,4144
20231122,103900,1207312000,3780,3770,3785,3770,1737
20231122,103800,1200753760,3770,3780,3785,3770,2007
20231122,103700,1193180250,3775,3780,3780,3775,18
20231122,103600,1193112215,3780,3780,3780,3780,149
20231122,103500,1192548995,3780,3780,3780,3780,151
20231122,103400,1191978215,3780,3785,3785,3780,1387
20231122,103300,1186734755,3780,3775,3790,3775,1502
20231122,103200,1181058715,3775,3775,3780,3775,1245
20231122,103100,1176354995,3755,3765,3770,3755,2428
20231122,103000,1167207595,3765,3765,3765,3760,3523
20231122,102900,1153947615,3765,3765,3765,3765,1
20231122,102800,1153943850,3760,3765,3780,3755,3459
20231122,102700,1140930700,3765,3740,3765,3740,3437
20231122,102600,1128017395,3735,3740,3745,3735,88
20231122,102500,1127688375,3735,3730,3735,3730,270
20231122,102400,1126681255,3730,3735,3735,3730,1305
20231122,102300,1121813380,3730,3730,3740,3730,4297
20231122,102200,1105773825,3730,3725,3735,3720,6050
20231122,102100,1083237900,3730,3740,3740,3730,6950
20231122,102000,1057300805,3745,3745,3745,3745,28
20231122,101900,1057195945,3750,3750,3750,3750,170
20231122,101800,1056558445,3750,3750,3750,3750,82
20231122,101700,1056250945,3750,3750,3750,3750,25
20231122,101600,1056157195,3750,3745,3750,3735,2624
20231122,101500,1046342650,3750,3745,3750,3740,221
20231122,101400,1045515275,3745,3750,3750,3740,3432
20231122,101300,1032674520,3740,3750,3755,3740,4350
20231122,101200,1016390025,3750,3755,3760,3750,1861
20231122,101100,1009403610,3755,3760,3760,3750,816
20231122,101000,1006341640,3760,3760,3780,3750,867
20231122,100900,1003088740,3760,3755,3780,3750,19718
20231122,100800,929008910,3760,3760,3760,3760,4601
20231122,100700,911709150,3760,3760,3770,3760,709
20231122,100600,909042310,3770,3760,3770,3760,503
20231122,100500,907151010,3765,3760,3765,3760,2213
20231122,100400,898827740,3765,3765,3765,3765,125
20231122,100300,898357115,3755,3755,3760,3755,2633
20231122,100200,888469355,3755,3760,3760,3755,2001
20231122,100100,880946105,3760,3760,3760,3760,590
20231122,100000,878727705,3760,3765,3765,3755,3042
20231122,095900,867291510,3770,3775,3775,3760,4391
20231122,095800,850760695,3775,3780,3780,3775,240
20231122,095700,849854690,3780,3790,3790,3770,1430
20231122,095600,844451445,3800,3800,3805,3800,1812
20231122,095500,837565835,3800,3790,3800,3790,2210
20231122,095400,829176495,3785,3780,3785,3780,1806
20231122,095300,822347165,3780,3780,3780,3780,250
20231122,095200,821402165,3775,3775,3785,3775,2772
20231122,095100,810933910,3765,3770,3775,3765,1113
20231122,095000,806738365,3780,3780,3785,3780,535
20231122,094900,804716050,3780,3770,3780,3770,855
20231122,094800,801489160,3770,3770,3770,3770,6
20231122,094700,801466540,3770,3770,3780,3770,136
20231122,094600,800952790,3765,3765,3780,3755,2480
20231122,094500,791614480,3755,3755,3760,3750,12699
20231122,094400,743984165,3755,3760,3765,3755,2570
20231122,094300,734330205,3765,3765,3765,3755,8572
20231122,094200,702121470,3765,3770,3770,3765,5430
20231122,094100,681670225,3770,3780,3780,3770,2648
20231122,094000,671684960,3780,3780,3780,3775,1218
20231122,093900,667082295,3780,3770,3780,3770,1530
20231122,093800,661308430,3770,3790,3795,3770,17442
20231122,093700,595445425,3795,3805,3805,3795,2736
20231122,093600,585056170,3805,3790,3805,3790,488
20231122,093500,583201505,3790,3790,3795,3790,306
20231122,093400,582041750,3790,3790,3795,3790,5085
20231122,093300,562769570,3790,3805,3805,3790,4662
20231122,093200,545068855,3800,3805,3810,3800,727
20231122,093100,542306150,3800,3805,3810,3795,673
20231122,093000,539746225,3805,3795,3805,3795,2333
20231122,092900,530881830,3800,3795,3800,3785,867
20231122,092800,527598655,3790,3785,3800,3780,4953
20231122,092700,508855050,3785,3795,3795,3780,9127
20231122,092600,474274460,3795,3795,3805,3795,2670
20231122,092500,464129195,3795,3805,3815,3795,13052
20231122,092400,414548720,3805,3805,3815,3805,1875
20231122,092300,407414335,3810,3805,3810,3805,351
20231122,092200,406078575,3815,3810,3815,3800,8397
20231122,092100,374135615,3820,3830,3835,3805,8516
20231122,092000,341619890,3830,3835,3840,3830,2220
20231122,091900,333111450,3840,3845,3855,3840,1251
20231122,091800,328305670,3845,3850,3865,3840,2379
20231122,091700,319130685,3850,3840,3850,3840,1716
20231122,091600,312533085,3835,3840,3840,3835,448
20231122,091500,310814995,3840,3840,3850,3840,613
20231122,091400,308461045,3855,3830,3855,3830,5223
20231122,091300,288367775,3835,3835,3835,3835,2150
20231122,091200,280122525,3825,3840,3840,3825,1566
20231122,091100,274124430,3835,3845,3845,3835,940
20231122,091000,270514855,3845,3835,3845,3830,1791
20231122,090900,263631640,3835,3830,3835,3825,1307
20231122,090800,258620215,3830,3825,3830,3825,1109
20231122,090700,254372835,3825,3815,3830,3815,4581
20231122,090600,236869955,3815,3820,3835,3810,4757
20231122,090500,218703530,3815,3800,3815,3795,6335
20231122,090400,194586665,3810,3805,3820,3805,5965
20231122,090300,171869330,3805,3820,3820,3800,11821
20231122,090200,126888485,3820,3850,3850,3810,6290
20231122,090100,102822220,3855,3885,3900,3840,11771
20231122,090000,57423310,3880,3955,3955,3880,14597