KissMeData/092200/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194700,1298001700,5260,5260,5260,5260,2699
20231122,194600,1298001700,5260,5260,5260,5260,0
20231122,194500,1298001700,5260,5260,5260,5260,0
20231122,194400,1298001700,5260,5260,5260,5260,0
20231122,194300,1298001700,5260,5260,5260,5260,0
20231122,194200,1298001700,5260,5260,5260,5260,0
20231122,194100,1298001700,5260,5260,5260,5260,0
20231122,194000,1298001700,5260,5260,5260,5260,0
20231122,193900,1298001700,5260,5260,5260,5260,0
20231122,193800,1298001700,5260,5260,5260,5260,0
20231122,193700,1298001700,5260,5260,5260,5260,0
20231122,193600,1298001700,5260,5260,5260,5260,0
20231122,193500,1298001700,5260,5260,5260,5260,0
20231122,193400,1298001700,5260,5260,5260,5260,0
20231122,193300,1298001700,5260,5260,5260,5260,0
20231122,193200,1298001700,5260,5260,5260,5260,0
20231122,193100,1298001700,5260,5260,5260,5260,0
20231122,193000,1298001700,5260,5260,5260,5260,0
20231122,192900,1298001700,5260,5260,5260,5260,0
20231122,192800,1298001700,5260,5260,5260,5260,0
20231122,192700,1298001700,5260,5260,5260,5260,0
20231122,192600,1298001700,5260,5260,5260,5260,0
20231122,192500,1298001700,5260,5260,5260,5260,0
20231122,192400,1298001700,5260,5260,5260,5260,0
20231122,192300,1298001700,5260,5260,5260,5260,0
20231122,192200,1298001700,5260,5260,5260,5260,0
20231122,192100,1298001700,5260,5260,5260,5260,0
20231122,192000,1298001700,5260,5260,5260,5260,0
20231122,191900,1298001700,5260,5260,5260,5260,0
20231122,191800,1298001700,5260,5260,5260,5260,0
20231122,191700,1298001700,5260,5260,5260,5260,2699
20231122,191600,1298001700,5260,5260,5260,5260,0
20231122,191500,1298001700,5260,5260,5260,5260,0
20231122,191400,1298001700,5260,5260,5260,5260,0
20231122,191300,1298001700,5260,5260,5260,5260,0
20231122,191200,1298001700,5260,5260,5260,5260,0
20231122,191100,1298001700,5260,5260,5260,5260,0
20231122,191000,1298001700,5260,5260,5260,5260,0
20231122,190900,1298001700,5260,5260,5260,5260,0
20231122,190800,1298001700,5260,5260,5260,5260,0
20231122,190700,1298001700,5260,5260,5260,5260,0
20231122,190600,1298001700,5260,5260,5260,5260,0
20231122,190500,1298001700,5260,5260,5260,5260,0
20231122,190400,1298001700,5260,5260,5260,5260,0
20231122,190300,1298001700,5260,5260,5260,5260,0
20231122,190200,1298001700,5260,5260,5260,5260,0
20231122,190100,1298001700,5260,5260,5260,5260,0
20231122,190000,1298001700,5260,5260,5260,5260,0
20231122,185900,1298001700,5260,5260,5260,5260,0
20231122,185800,1298001700,5260,5260,5260,5260,0
20231122,185700,1298001700,5260,5260,5260,5260,0
20231122,185600,1298001700,5260,5260,5260,5260,0
20231122,185500,1298001700,5260,5260,5260,5260,0
20231122,185400,1298001700,5260,5260,5260,5260,0
20231122,185300,1298001700,5260,5260,5260,5260,0
20231122,185200,1298001700,5260,5260,5260,5260,0
20231122,185100,1298001700,5260,5260,5260,5260,0
20231122,185000,1298001700,5260,5260,5260,5260,0
20231122,184900,1298001700,5260,5260,5260,5260,0
20231122,184800,1298001700,5260,5260,5260,5260,0
20231122,184700,1298001700,5260,5260,5260,5260,2699
20231122,184600,1298001700,5260,5260,5260,5260,0
20231122,184500,1298001700,5260,5260,5260,5260,0
20231122,184400,1298001700,5260,5260,5260,5260,0
20231122,184300,1298001700,5260,5260,5260,5260,0
20231122,184200,1298001700,5260,5260,5260,5260,0
20231122,184100,1298001700,5260,5260,5260,5260,0
20231122,184000,1298001700,5260,5260,5260,5260,0
20231122,183900,1298001700,5260,5260,5260,5260,0
20231122,183800,1298001700,5260,5260,5260,5260,0
20231122,183700,1298001700,5260,5260,5260,5260,0
20231122,183600,1298001700,5260,5260,5260,5260,0
20231122,183500,1298001700,5260,5260,5260,5260,0
20231122,183400,1298001700,5260,5260,5260,5260,0
20231122,183300,1298001700,5260,5260,5260,5260,0
20231122,183200,1298001700,5260,5260,5260,5260,0
20231122,183100,1298001700,5260,5260,5260,5260,0
20231122,183000,1298001700,5260,5260,5260,5260,0
20231122,182900,1298001700,5260,5260,5260,5260,0
20231122,182800,1298001700,5260,5260,5260,5260,0
20231122,182700,1298001700,5260,5260,5260,5260,0
20231122,182600,1298001700,5260,5260,5260,5260,0
20231122,182500,1298001700,5260,5260,5260,5260,0
20231122,182400,1298001700,5260,5260,5260,5260,0
20231122,182300,1298001700,5260,5260,5260,5260,0
20231122,182200,1298001700,5260,5260,5260,5260,0
20231122,182100,1298001700,5260,5260,5260,5260,0
20231122,182000,1298001700,5260,5260,5260,5260,0
20231122,181900,1298001700,5260,5260,5260,5260,0
20231122,181800,1298001700,5260,5260,5260,5260,0
20231122,181700,1298001700,5260,5260,5260,5260,2699
20231122,181600,1298001700,5260,5260,5260,5260,0
20231122,181500,1298001700,5260,5260,5260,5260,0
20231122,181400,1298001700,5260,5260,5260,5260,0
20231122,181300,1298001700,5260,5260,5260,5260,0
20231122,181200,1298001700,5260,5260,5260,5260,0
20231122,181100,1298001700,5260,5260,5260,5260,0
20231122,181000,1298001700,5260,5260,5260,5260,0
20231122,180900,1298001700,5260,5260,5260,5260,0
20231122,180800,1298001700,5260,5260,5260,5260,0
20231122,180700,1298001700,5260,5260,5260,5260,0
20231122,180600,1298001700,5260,5260,5260,5260,0
20231122,180500,1298001700,5260,5260,5260,5260,0
20231122,180400,1298001700,5260,5260,5260,5260,0
20231122,180300,1298001700,5260,5260,5260,5260,0
20231122,180200,1298001700,5260,5260,5260,5260,0
20231122,180100,1298001700,5260,5260,5260,5260,0
20231122,180000,1298001700,5260,5260,5260,5260,0
20231122,175900,1298001700,5260,5260,5260,5260,0
20231122,175800,1298001700,5260,5260,5260,5260,0
20231122,175700,1298001700,5260,5260,5260,5260,0
20231122,175600,1298001700,5260,5260,5260,5260,0
20231122,175500,1298001700,5260,5260,5260,5260,0
20231122,175400,1298001700,5260,5260,5260,5260,0
20231122,175300,1298001700,5260,5260,5260,5260,0
20231122,175200,1298001700,5260,5260,5260,5260,0
20231122,175100,1298001700,5260,5260,5260,5260,0
20231122,175000,1298001700,5260,5260,5260,5260,0
20231122,174900,1298001700,5260,5260,5260,5260,0
20231122,174800,1298001700,5260,5260,5260,5260,0
20231122,174700,1298001700,5260,5260,5260,5260,2699
20231122,174600,1298001700,5260,5260,5260,5260,0
20231122,174500,1298001700,5260,5260,5260,5260,0
20231122,174400,1298001700,5260,5260,5260,5260,0
20231122,174300,1298001700,5260,5260,5260,5260,0
20231122,174200,1298001700,5260,5260,5260,5260,0
20231122,174100,1298001700,5260,5260,5260,5260,0
20231122,174000,1298001700,5260,5260,5260,5260,0
20231122,173900,1298001700,5260,5260,5260,5260,0
20231122,173800,1298001700,5260,5260,5260,5260,0
20231122,173700,1298001700,5260,5260,5260,5260,0
20231122,173600,1298001700,5260,5260,5260,5260,0
20231122,173500,1298001700,5260,5260,5260,5260,0
20231122,173400,1298001700,5260,5260,5260,5260,0
20231122,173300,1298001700,5260,5260,5260,5260,0
20231122,173200,1298001700,5260,5260,5260,5260,0
20231122,173100,1298001700,5260,5260,5260,5260,0
20231122,173000,1298001700,5260,5260,5260,5260,0
20231122,172900,1298001700,5260,5260,5260,5260,0
20231122,172800,1298001700,5260,5260,5260,5260,0
20231122,172700,1298001700,5260,5260,5260,5260,0
20231122,172600,1298001700,5260,5260,5260,5260,0
20231122,172500,1298001700,5260,5260,5260,5260,0
20231122,172400,1298001700,5260,5260,5260,5260,0
20231122,172300,1298001700,5260,5260,5260,5260,0
20231122,172200,1298001700,5260,5260,5260,5260,0
20231122,172100,1298001700,5260,5260,5260,5260,0
20231122,172000,1298001700,5260,5260,5260,5260,0
20231122,171900,1298001700,5260,5260,5260,5260,0
20231122,171800,1298001700,5260,5260,5260,5260,0
20231122,171700,1298001700,5260,5260,5260,5260,2699
20231122,171600,1298001700,5260,5260,5260,5260,0
20231122,171500,1298001700,5260,5260,5260,5260,0
20231122,171400,1298001700,5260,5260,5260,5260,0
20231122,171300,1298001700,5260,5260,5260,5260,0
20231122,171200,1298001700,5260,5260,5260,5260,0
20231122,171100,1298001700,5260,5260,5260,5260,0
20231122,171000,1298001700,5260,5260,5260,5260,0
20231122,170900,1298001700,5260,5260,5260,5260,0
20231122,170800,1298001700,5260,5260,5260,5260,0
20231122,170700,1298001700,5260,5260,5260,5260,0
20231122,170600,1298001700,5260,5260,5260,5260,0
20231122,170500,1298001700,5260,5260,5260,5260,0
20231122,170400,1298001700,5260,5260,5260,5260,0
20231122,170300,1298001700,5260,5260,5260,5260,0
20231122,170200,1298001700,5260,5260,5260,5260,0
20231122,170100,1298001700,5260,5260,5260,5260,0
20231122,170000,1298001700,5260,5260,5260,5260,0
20231122,165900,1298001700,5260,5260,5260,5260,0
20231122,165800,1298001700,5260,5260,5260,5260,0
20231122,165700,1298001700,5260,5260,5260,5260,0
20231122,165600,1298001700,5260,5260,5260,5260,0
20231122,165500,1298001700,5260,5260,5260,5260,0
20231122,165400,1298001700,5260,5260,5260,5260,0
20231122,165300,1298001700,5260,5260,5260,5260,0
20231122,165200,1298001700,5260,5260,5260,5260,0
20231122,165100,1298001700,5260,5260,5260,5260,0
20231122,165000,1298001700,5260,5260,5260,5260,0
20231122,164900,1298001700,5260,5260,5260,5260,0
20231122,164800,1298001700,5260,5260,5260,5260,0
20231122,164700,1298001700,5260,5260,5260,5260,2699
20231122,164600,1298001700,5260,5260,5260,5260,0
20231122,164500,1298001700,5260,5260,5260,5260,0
20231122,164400,1298001700,5260,5260,5260,5260,0
20231122,164300,1298001700,5260,5260,5260,5260,0
20231122,164200,1298001700,5260,5260,5260,5260,0
20231122,164100,1298001700,5260,5260,5260,5260,0
20231122,164000,1298001700,5260,5260,5260,5260,0
20231122,163900,1298001700,5260,5260,5260,5260,0
20231122,163800,1298001700,5260,5260,5260,5260,0
20231122,163700,1298001700,5260,5260,5260,5260,0
20231122,163600,1298001700,5260,5260,5260,5260,0
20231122,163500,1298001700,5260,5260,5260,5260,0
20231122,163400,1298001700,5260,5260,5260,5260,0
20231122,163300,1298001700,5260,5260,5260,5260,0
20231122,163200,1298001700,5260,5260,5260,5260,0
20231122,163100,1298001700,5260,5260,5260,5260,0
20231122,163000,1298001700,5260,5260,5260,5260,0
20231122,162900,1298001700,5260,5260,5260,5260,0
20231122,162800,1298001700,5260,5260,5260,5260,0
20231122,162700,1298001700,5260,5260,5260,5260,0
20231122,162600,1298001700,5260,5260,5260,5260,0
20231122,162500,1298001700,5260,5260,5260,5260,0
20231122,162400,1298001700,5260,5260,5260,5260,0
20231122,162300,1298001700,5260,5260,5260,5260,0
20231122,162200,1298001700,5260,5260,5260,5260,0
20231122,162100,1298001700,5260,5260,5260,5260,0
20231122,162000,1298001700,5260,5260,5260,5260,0
20231122,161900,1298001700,5260,5260,5260,5260,0
20231122,161800,1298001700,5260,5260,5260,5260,0
20231122,161700,1298001700,5260,5260,5260,5260,2699
20231122,161600,1298001700,5260,5260,5260,5260,0
20231122,161500,1298001700,5260,5260,5260,5260,0
20231122,161400,1298001700,5260,5260,5260,5260,0
20231122,161300,1298001700,5260,5260,5260,5260,0
20231122,161200,1298001700,5260,5260,5260,5260,0
20231122,161100,1298001700,5260,5260,5260,5260,0
20231122,161000,1298001700,5260,5260,5260,5260,0
20231122,160900,1298001700,5260,5260,5260,5260,0
20231122,160800,1298001700,5260,5260,5260,5260,0
20231122,160700,1298001700,5260,5260,5260,5260,0
20231122,160600,1298001700,5260,5260,5260,5260,0
20231122,160500,1298001700,5260,5260,5260,5260,0
20231122,160400,1298001700,5260,5260,5260,5260,0
20231122,160300,1298001700,5260,5260,5260,5260,0
20231122,160200,1298001700,5260,5260,5260,5260,0
20231122,160100,1298001700,5260,5260,5260,5260,0
20231122,160000,1298001700,5260,5260,5260,5260,0
20231122,155900,1298001700,5260,5260,5260,5260,0
20231122,155800,1298001700,5260,5260,5260,5260,0
20231122,155700,1298001700,5260,5260,5260,5260,0
20231122,155600,1298001700,5260,5260,5260,5260,0
20231122,155500,1298001700,5260,5260,5260,5260,0
20231122,155400,1298001700,5260,5260,5260,5260,0
20231122,155300,1298001700,5260,5260,5260,5260,0
20231122,155200,1298001700,5260,5260,5260,5260,0
20231122,155100,1298001700,5260,5260,5260,5260,0
20231122,155000,1298001700,5260,5260,5260,5260,0
20231122,154900,1298001700,5260,5260,5260,5260,0
20231122,154800,1298001700,5260,5260,5260,5260,0
20231122,154700,1298001700,5260,5260,5260,5260,2699
20231122,154600,1298001700,5260,5260,5260,5260,0
20231122,154500,1298001700,5260,5260,5260,5260,0
20231122,154400,1298001700,5260,5260,5260,5260,0
20231122,154300,1298001700,5260,5260,5260,5260,0
20231122,154200,1298001700,5260,5260,5260,5260,0
20231122,154100,1298001700,5260,5260,5260,5260,0
20231122,154000,1298001700,5260,5260,5260,5260,0
20231122,153900,1298001700,5260,5260,5260,5260,0
20231122,153800,1298001700,5260,5260,5260,5260,0
20231122,153700,1298001700,5260,5260,5260,5260,0
20231122,153600,1298001700,5260,5260,5260,5260,0
20231122,153500,1298001700,5260,5260,5260,5260,0
20231122,153400,1298001700,5260,5260,5260,5260,0
20231122,153300,1298001700,5260,5260,5260,5260,0
20231122,153200,1298001700,5260,5260,5260,5260,0
20231122,153100,1298001700,5260,5260,5260,5260,0
20231122,153000,1298001700,5260,5260,5260,5260,2699
20231122,152900,1283804960,5280,5280,5280,5280,0
20231122,152800,1283804960,5280,5280,5280,5280,0
20231122,152700,1283804960,5280,5280,5280,5280,0
20231122,152600,1283804960,5280,5280,5280,5280,0
20231122,152500,1283804960,5280,5280,5280,5280,0
20231122,152400,1283804960,5280,5280,5280,5280,0
20231122,152300,1283804960,5280,5280,5280,5280,0
20231122,152200,1283804960,5280,5280,5280,5280,0
20231122,152100,1283804960,5280,5280,5280,5280,0
20231122,152000,1283804960,5280,5280,5280,5280,0
20231122,151900,1283804960,5280,5270,5280,5260,39
20231122,151800,1283599420,5260,5250,5260,5250,1502
20231122,151700,1275711190,5260,5260,5270,5260,1515
20231122,151600,1267742280,5270,5270,5270,5260,1366
20231122,151500,1260553510,5260,5270,5270,5260,1319
20231122,151400,1253604280,5270,5280,5280,5270,368
20231122,151300,1251663440,5280,5280,5280,5280,21
20231122,151200,1251552560,5260,5280,5280,5260,409
20231122,151100,1249393060,5280,5270,5280,5270,690
20231122,151000,1245756750,5280,5270,5280,5270,724
20231122,150900,1241941250,5280,5280,5280,5280,95
20231122,150800,1241439650,5280,5260,5280,5250,2144
20231122,150700,1230143630,5270,5270,5270,5270,2
20231122,150600,1230133090,5260,5260,5260,5260,1500
20231122,150500,1222243090,5270,5270,5270,5270,15
20231122,150400,1222164040,5270,5270,5270,5270,500
20231122,150300,1219529040,5280,5280,5280,5260,52
20231122,150200,1219255480,5260,5280,5280,5260,139
20231122,150100,1218524100,5280,5270,5280,5270,5
20231122,150000,1218497740,5270,5260,5270,5260,1765
20231122,145900,1209204110,5260,5270,5270,5260,2101
20231122,145800,1198151840,5270,5260,5270,5260,301
20231122,145700,1196565580,5270,5270,5270,5270,101
20231122,145600,1196033310,5270,5270,5270,5270,41
20231122,145500,1195817240,5270,5270,5270,5270,30
20231122,145400,1195659140,5270,5270,5270,5270,1
20231122,145300,1195653870,5260,5260,5260,5260,500
20231122,145200,1193023870,5270,5270,5270,5270,32
20231122,145100,1192855230,5270,5270,5270,5270,87
20231122,145000,1192396740,5270,5270,5270,5270,0
20231122,144900,1192396740,5270,5270,5270,5270,10
20231122,144800,1192344040,5270,5270,5270,5260,189
20231122,144700,1191349380,5270,5270,5270,5270,0
20231122,144600,1191349380,5270,5250,5270,5250,528
20231122,144500,1188573710,5270,5260,5270,5250,1001
20231122,144400,1183318360,5270,5250,5270,5250,3001
20231122,144300,1167563090,5270,5270,5270,5250,6
20231122,144200,1167531550,5250,5260,5260,5250,3007
20231122,144100,1151715140,5270,5270,5270,5270,414
20231122,144000,1149533360,5270,5270,5270,5270,239
20231122,143900,1148273830,5280,5270,5280,5270,142
20231122,143800,1147525480,5280,5260,5280,5260,184
20231122,143700,1146557620,5280,5270,5280,5270,497
20231122,143600,1143938420,5270,5280,5280,5270,230
20231122,143500,1142724820,5270,5280,5280,5270,98
20231122,143400,1142207860,5280,5270,5280,5270,970
20231122,143300,1137094960,5280,5270,5280,5270,237
20231122,143200,1135844130,5280,5270,5280,5270,130
20231122,143100,1135158910,5270,5280,5280,5270,159
20231122,143000,1134320480,5270,5290,5290,5270,273
20231122,142900,1132881660,5280,5280,5280,5280,1015
20231122,142800,1127522460,5290,5290,5290,5290,0
20231122,142700,1127522460,5290,5290,5290,5290,0
20231122,142600,1127522460,5290,5290,5290,5290,0
20231122,142500,1127522460,5290,5290,5290,5290,5
20231122,142400,1127496010,5290,5290,5290,5290,0
20231122,142300,1127496010,5290,5290,5290,5290,0
20231122,142200,1127496010,5290,5290,5290,5290,1
20231122,142100,1127490720,5290,5290,5290,5290,132
20231122,142000,1126792440,5290,5290,5290,5290,1
20231122,141900,1126787150,5290,5290,5290,5290,31
20231122,141800,1126623160,5280,5280,5280,5280,10
20231122,141700,1126570360,5290,5300,5300,5290,1158
20231122,141600,1120443430,5300,5300,5300,5300,10
20231122,141500,1120390430,5300,5300,5300,5300,0
20231122,141400,1120390430,5300,5300,5300,5300,7
20231122,141300,1120353330,5300,5290,5300,5290,125
20231122,141200,1119692070,5290,5290,5290,5290,500
20231122,141100,1117047070,5290,5290,5290,5290,981
20231122,141000,1111857580,5300,5300,5300,5300,0
20231122,140900,1111857580,5300,5300,5300,5300,1
20231122,140800,1111852280,5300,5300,5300,5300,0
20231122,140700,1111852280,5300,5300,5300,5300,123
20231122,140600,1111200380,5300,5290,5300,5280,1015
20231122,140500,1105841010,5300,5300,5300,5300,1
20231122,140400,1105835710,5280,5280,5290,5280,364
20231122,140300,1103912980,5290,5290,5290,5290,5
20231122,140200,1103886530,5290,5290,5290,5290,431
20231122,140100,1101606540,5290,5290,5290,5290,4
20231122,140000,1101585380,5300,5290,5300,5290,163
20231122,135900,1100723030,5290,5290,5290,5290,424
20231122,135800,1098480070,5300,5300,5300,5300,300
20231122,135700,1096890070,5300,5300,5300,5300,200
20231122,135600,1095830070,5300,5300,5300,5300,0
20231122,135500,1095830070,5300,5300,5300,5270,27
20231122,135400,1095687670,5270,5310,5310,5270,2720
20231122,135300,1081318530,5300,5300,5300,5300,41
20231122,135200,1081101230,5300,5300,5300,5300,0
20231122,135100,1081101230,5300,5300,5300,5300,0
20231122,135000,1081101230,5300,5300,5300,5300,406
20231122,134900,1078949430,5290,5290,5290,5290,400
20231122,134800,1076833430,5290,5290,5290,5290,0
20231122,134700,1076833430,5290,5290,5290,5290,0
20231122,134600,1076833430,5290,5290,5290,5290,0
20231122,134500,1076833430,5290,5290,5290,5290,644
20231122,134400,1073426670,5300,5290,5300,5290,17
20231122,134300,1073336730,5290,5290,5290,5290,26
20231122,134200,1073199190,5290,5290,5290,5290,58
20231122,134100,1072892370,5300,5300,5300,5300,0
20231122,134000,1072892370,5300,5300,5310,5300,801
20231122,133900,1068647060,5310,5310,5310,5310,1
20231122,133800,1068641750,5300,5300,5300,5300,50
20231122,133700,1068376750,5310,5310,5310,5310,1
20231122,133600,1068371440,5300,5300,5300,5300,188
20231122,133500,1067375040,5300,5300,5300,5300,110
20231122,133400,1066792040,5300,5290,5300,5290,204
20231122,133300,1065712870,5290,5290,5290,5290,301
20231122,133200,1064120580,5290,5280,5290,5280,1061
20231122,133100,1058518490,5280,5280,5280,5280,10
20231122,133000,1058465690,5290,5290,5290,5290,0
20231122,132900,1058465690,5290,5290,5290,5290,10
20231122,132800,1058412790,5300,5300,5300,5300,0
20231122,132700,1058412790,5300,5300,5300,5300,0
20231122,132600,1058412790,5300,5300,5300,5300,0
20231122,132500,1058412790,5300,5300,5300,5300,6
20231122,132400,1058380990,5300,5300,5300,5300,2
20231122,132300,1058370390,5290,5290,5290,5290,0
20231122,132200,1058370390,5290,5290,5290,5290,3
20231122,132100,1058354520,5280,5280,5280,5280,0
20231122,132000,1058354520,5280,5280,5280,5280,0
20231122,131900,1058354520,5280,5280,5280,5280,3
20231122,131800,1058338680,5260,5260,5260,5260,0
20231122,131700,1058338680,5260,5270,5270,5260,880
20231122,131600,1053707910,5270,5270,5270,5260,403
20231122,131500,1051585090,5280,5280,5280,5280,244
20231122,131400,1050296770,5300,5300,5300,5300,0
20231122,131300,1050296770,5300,5300,5300,5300,242
20231122,131200,1049014170,5300,5280,5300,5280,393
20231122,131100,1046939110,5310,5310,5310,5310,0
20231122,131000,1046939110,5310,5310,5310,5310,30
20231122,130900,1046779810,5320,5320,5320,5320,0
20231122,130800,1046779810,5320,5320,5320,5320,0
20231122,130700,1046779810,5320,5320,5320,5320,200
20231122,130600,1045715810,5320,5280,5320,5280,3231
20231122,130500,1028574550,5290,5290,5290,5290,0
20231122,130400,1028574550,5290,5280,5290,5280,22
20231122,130300,1028458200,5290,5290,5290,5290,276
20231122,130200,1026998160,5300,5300,5300,5300,1
20231122,130100,1026992860,5300,5300,5300,5300,0
20231122,130000,1026992860,5300,5290,5300,5290,850
20231122,125900,1022495350,5290,5290,5290,5290,100
20231122,125800,1021966350,5290,5280,5290,5280,824
20231122,125700,1017615620,5280,5280,5280,5280,1344
20231122,125600,1010519300,5280,5280,5280,5280,0
20231122,125500,1010519300,5280,5280,5280,5280,1
20231122,125400,1010514020,5280,5280,5280,5280,5
20231122,125300,1010487620,5280,5280,5280,5280,0
20231122,125200,1010487620,5280,5280,5280,5280,0
20231122,125100,1010487620,5280,5280,5280,5250,402
20231122,125000,1008376130,5280,5250,5280,5250,201
20231122,124900,1007320850,5250,5260,5260,5250,5050
20231122,124800,980799000,5260,5270,5270,5260,618
20231122,124700,977547440,5290,5290,5290,5290,1
20231122,124600,977542150,5260,5290,5290,5260,2063
20231122,124500,966690070,5290,5290,5290,5290,1601
20231122,124400,958220780,5270,5270,5270,5270,93
20231122,124300,957730670,5270,5270,5270,5270,0
20231122,124200,957730670,5270,5270,5270,5270,19
20231122,124100,957630540,5270,5270,5270,5270,88
20231122,124000,957166780,5290,5290,5290,5290,1
20231122,123900,957161490,5280,5280,5280,5280,407
20231122,123800,955012530,5280,5280,5280,5280,2
20231122,123700,955001970,5270,5270,5270,5270,496
20231122,123600,952388050,5270,5270,5270,5270,233
20231122,123500,951160140,5270,5270,5270,5270,0
20231122,123400,951160140,5270,5270,5270,5270,0
20231122,123300,951160140,5270,5270,5270,5270,7
20231122,123200,951123250,5270,5270,5270,5270,324
20231122,123100,949415770,5280,5280,5280,5280,1
20231122,123000,949410490,5280,5280,5280,5280,3
20231122,122900,949394650,5280,5270,5290,5270,499
20231122,122800,946764860,5270,5270,5270,5270,0
20231122,122700,946764860,5270,5270,5270,5270,66
20231122,122600,946417040,5270,5270,5270,5270,1440
20231122,122500,938828240,5290,5290,5290,5290,0
20231122,122400,938828240,5290,5290,5290,5290,0
20231122,122300,938828240,5290,5290,5290,5290,0
20231122,122200,938828240,5290,5290,5290,5290,0
20231122,122100,938828240,5290,5290,5290,5290,189
20231122,122000,937828430,5260,5270,5270,5260,1003
20231122,121900,932542650,5300,5290,5300,5290,214
20231122,121800,931409470,5290,5290,5290,5290,200
20231122,121700,930351470,5290,5270,5290,5270,302
20231122,121600,928753930,5270,5270,5270,5260,1034
20231122,121500,923309410,5260,5260,5260,5260,0
20231122,121400,923309410,5260,5260,5260,5260,0
20231122,121300,923309410,5260,5270,5270,5260,1310
20231122,121200,916410990,5270,5270,5270,5270,1000
20231122,121100,911140990,5280,5280,5280,5280,0
20231122,121000,911140990,5280,5290,5290,5280,97
20231122,120900,910628790,5290,5290,5290,5290,8
20231122,120800,910586470,5290,5280,5290,5280,19
20231122,120700,910486140,5290,5290,5290,5290,500
20231122,120600,907841140,5290,5290,5290,5290,0
20231122,120500,907841140,5290,5290,5290,5290,0
20231122,120400,907841140,5290,5290,5290,5290,11
20231122,120300,907782950,5290,5290,5290,5290,0
20231122,120200,907782950,5290,5290,5290,5290,0
20231122,120100,907782950,5290,5290,5290,5290,0
20231122,120000,907782950,5290,5270,5290,5270,3
20231122,115900,907767100,5270,5270,5270,5270,200
20231122,115800,906713100,5270,5280,5280,5270,12400
20231122,115700,841365090,5280,5290,5290,5280,2247
20231122,115600,829485750,5300,5300,5300,5300,136
20231122,115500,828764950,5300,5300,5300,5300,0
20231122,115400,828764950,5300,5300,5300,5300,103
20231122,115300,828219050,5300,5300,5300,5300,20
20231122,115200,828113050,5300,5290,5300,5290,136
20231122,115100,827393600,5300,5300,5300,5300,5
20231122,115000,827367100,5300,5300,5300,5300,15
20231122,114900,827287600,5300,5310,5310,5300,902
20231122,114800,822503190,5320,5320,5320,5320,0
20231122,114700,822503190,5320,5320,5320,5320,1
20231122,114600,822497870,5310,5310,5310,5310,150
20231122,114500,821701370,5320,5320,5320,5320,52
20231122,114400,821424730,5330,5330,5330,5330,0
20231122,114300,821424730,5330,5330,5330,5330,21
20231122,114200,821312800,5300,5300,5300,5300,10
20231122,114100,821259800,5330,5320,5330,5320,12126
20231122,114000,756688900,5310,5300,5310,5300,2765
20231122,113900,742021480,5290,5290,5290,5290,0
20231122,113800,742021480,5290,5290,5290,5290,2
20231122,113700,742010900,5290,5290,5290,5290,105
20231122,113600,741455450,5290,5290,5290,5290,913
20231122,113500,736625680,5300,5300,5300,5300,0
20231122,113400,736625680,5300,5300,5300,5300,0
20231122,113300,736625680,5300,5290,5300,5290,1000
20231122,113200,731331860,5290,5290,5290,5290,0
20231122,113100,731331860,5290,5290,5290,5290,103
20231122,113000,730786990,5290,5290,5290,5290,0
20231122,112900,730786990,5290,5290,5290,5290,100
20231122,112800,730257990,5290,5290,5290,5290,0
20231122,112700,730257990,5290,5290,5290,5290,1
20231122,112600,730252700,5260,5270,5270,5260,1401
20231122,112500,722880180,5270,5290,5290,5270,1200
20231122,112400,716540130,5290,5290,5290,5290,0
20231122,112300,716540130,5290,5290,5290,5290,2
20231122,112200,716529550,5270,5270,5270,5270,510
20231122,112100,713841850,5270,5270,5270,5270,419
20231122,112000,711633720,5300,5280,5300,5270,1020
20231122,111900,706253060,5280,5280,5300,5280,103
20231122,111800,705708220,5300,5300,5300,5300,54
20231122,111700,705422020,5310,5310,5310,5310,0
20231122,111600,705422020,5310,5310,5310,5310,14
20231122,111500,705347680,5300,5280,5300,5280,2697
20231122,111400,691087620,5280,5280,5280,5280,0
20231122,111300,691087620,5280,5280,5280,5280,60
20231122,111200,690770820,5280,5300,5300,5280,26
20231122,111100,690633140,5300,5300,5300,5300,12
20231122,111000,690569540,5300,5300,5300,5300,0
20231122,110900,690569540,5300,5300,5300,5300,0
20231122,110800,690569540,5300,5310,5310,5300,562
20231122,110700,687588940,5300,5300,5300,5300,310
20231122,110600,685945940,5300,5300,5300,5300,50
20231122,110500,685680940,5310,5310,5310,5310,11
20231122,110400,685622530,5310,5310,5310,5310,640
20231122,110300,682224130,5310,5310,5310,5300,514
20231122,110200,679499490,5320,5320,5320,5320,0
20231122,110100,679499490,5320,5310,5320,5290,1515
20231122,110000,671450280,5280,5310,5320,5280,5801
20231122,105900,640683140,5320,5320,5330,5320,550
20231122,105800,637757130,5320,5330,5330,5320,214
20231122,105700,636617650,5330,5330,5330,5330,410
20231122,105600,634432350,5330,5330,5330,5320,43
20231122,105500,634203360,5330,5330,5330,5330,170
20231122,105400,633297260,5330,5330,5330,5330,0
20231122,105300,633297260,5330,5330,5330,5330,657
20231122,105200,629795450,5340,5340,5350,5340,2078
20231122,105100,618698920,5340,5340,5350,5340,1270
20231122,105000,611917070,5340,5340,5340,5340,1229
20231122,104900,605354210,5330,5330,5340,5330,24
20231122,104800,605226280,5340,5330,5340,5330,21
20231122,104700,605114340,5340,5340,5340,5340,1213
20231122,104600,598636920,5350,5340,5350,5340,682
20231122,104500,594995020,5340,5340,5350,5340,1999
20231122,104400,584319210,5350,5340,5350,5340,1285
20231122,104300,577456300,5330,5310,5330,5310,1685
20231122,104200,568487910,5320,5330,5330,5320,959
20231122,104100,563386020,5320,5320,5330,5320,556
20231122,104000,560428090,5340,5330,5340,5320,25
20231122,103900,560294950,5340,5340,5340,5340,239
20231122,103800,559018690,5340,5340,5340,5340,1685
20231122,103700,550020790,5340,5340,5350,5340,3733
20231122,103600,530086320,5330,5320,5330,5320,4166
20231122,103500,507897680,5320,5310,5320,5310,222
20231122,103400,506718840,5310,5310,5320,5310,184
20231122,103300,505741790,5320,5310,5320,5310,1977
20231122,103200,495228270,5310,5310,5320,5300,2386
20231122,103100,482558620,5310,5300,5310,5300,1079
20231122,103000,476834830,5310,5290,5310,5290,2296
20231122,102900,464669730,5290,5290,5290,5290,1
20231122,102800,464664440,5280,5290,5290,5280,620
20231122,102700,461390740,5300,5300,5300,5280,1053
20231122,102600,455811040,5280,5290,5300,5280,671
20231122,102500,452262860,5280,5310,5310,5280,1942
20231122,102400,442001450,5300,5290,5300,5290,1701
20231122,102300,432986250,5300,5300,5300,5290,1678
20231122,102200,424093100,5300,5290,5300,5290,874
20231122,102100,419469630,5290,5280,5290,5280,2623
20231122,102000,405597170,5280,5280,5280,5280,63
20231122,101900,405264530,5290,5280,5290,5280,1161
20231122,101800,399125540,5290,5290,5290,5290,38
20231122,101700,398924520,5290,5280,5290,5280,489
20231122,101600,396338710,5290,5290,5290,5290,94
20231122,101500,395841450,5280,5290,5290,5280,36
20231122,101400,395651360,5280,5280,5280,5280,357
20231122,101300,393766400,5290,5280,5290,5280,336
20231122,101200,391992310,5280,5280,5280,5280,1
20231122,101100,391987030,5270,5270,5280,5270,2164
20231122,101000,380576040,5270,5260,5270,5260,194
20231122,100900,379555080,5260,5260,5260,5260,962
20231122,100800,374494960,5260,5260,5260,5260,1
20231122,100700,374489700,5250,5250,5250,5250,63
20231122,100600,374158950,5260,5260,5260,5260,4
20231122,100500,374137910,5260,5260,5260,5260,20
20231122,100400,374032710,5260,5230,5260,5230,621
20231122,100300,370784650,5240,5250,5250,5230,1143
20231122,100200,364794980,5250,5250,5250,5250,7
20231122,100100,364758230,5250,5250,5250,5250,211
20231122,100000,363650480,5270,5270,5270,5270,0
20231122,095900,363650480,5270,5260,5270,5260,496
20231122,095800,361041420,5260,5270,5270,5260,174
20231122,095700,360125940,5270,5270,5270,5270,450
20231122,095600,357754440,5260,5260,5260,5260,705
20231122,095500,354046140,5260,5240,5260,5240,8
20231122,095400,354004120,5240,5250,5250,5240,2850
20231122,095300,339068620,5250,5220,5250,5220,1468
20231122,095200,331381770,5220,5230,5230,5220,961
20231122,095100,326361570,5220,5220,5220,5220,2276
20231122,095000,314480850,5210,5220,5220,5210,1344
20231122,094900,307467900,5220,5210,5230,5210,1187
20231122,094800,301270960,5230,5230,5230,5210,4271
20231122,094700,279007900,5230,5220,5230,5210,256
20231122,094600,277672720,5210,5220,5220,5210,278
20231122,094500,276222560,5230,5220,5230,5220,247
20231122,094400,274932950,5220,5210,5220,5210,1255
20231122,094300,268388060,5220,5230,5230,5220,632
20231122,094200,265088500,5230,5230,5240,5220,994
20231122,094100,259897770,5230,5220,5230,5220,318
20231122,094000,258235700,5220,5230,5240,5220,992
20231122,093900,253047490,5230,5240,5240,5230,1073
20231122,093800,247435640,5240,5260,5260,5240,114
20231122,093700,246837970,5260,5250,5260,5230,195
20231122,093600,245816860,5230,5250,5250,5230,3190
20231122,093500,229096100,5240,5230,5260,5230,54
20231122,093400,228813580,5230,5240,5260,5230,1236
20231122,093300,222338900,5260,5260,5260,5260,1
20231122,093200,222333640,5260,5250,5260,5250,211
20231122,093100,221225740,5270,5250,5270,5250,11
20231122,093000,221167950,5270,5270,5270,5270,77
20231122,092900,220762160,5270,5270,5270,5270,0
20231122,092800,220762160,5270,5280,5280,5270,4
20231122,092700,220741050,5270,5270,5270,5270,799
20231122,092600,216530320,5270,5240,5270,5240,3
20231122,092500,216514540,5270,5270,5270,5240,790
20231122,092400,212366040,5280,5280,5280,5280,0
20231122,092300,212366040,5280,5280,5280,5260,804
20231122,092200,208132920,5260,5260,5280,5260,276
20231122,092100,206681040,5260,5270,5270,5260,78
20231122,092000,206270430,5270,5260,5270,5260,301
20231122,091900,204686160,5260,5260,5260,5230,1918
20231122,091800,194629650,5260,5260,5260,5250,360
20231122,091700,192737050,5260,5250,5270,5230,120
20231122,091600,192108010,5250,5260,5260,5250,52
20231122,091500,191835000,5260,5250,5260,5230,1512
20231122,091400,183919750,5250,5250,5250,5250,352
20231122,091300,182071750,5260,5260,5260,5250,111
20231122,091200,181488400,5260,5260,5260,5250,811
20231122,091100,177224930,5260,5250,5260,5250,3998
20231122,091000,156205460,5240,5240,5240,5240,49
20231122,090900,155948700,5250,5260,5260,5250,574
20231122,090800,152935000,5260,5250,5260,5250,667
20231122,090700,149433240,5250,5240,5250,5240,211
20231122,090600,148325690,5230,5230,5230,5230,85
20231122,090500,147881140,5250,5230,5250,5230,771
20231122,090400,143848790,5230,5220,5230,5200,1273
20231122,090300,137206030,5200,5210,5210,5180,21989
20231122,090200,22862000,5210,5220,5220,5210,458
20231122,090100,20473540,5220,5220,5220,5220,1024
20231122,090000,15128260,5220,5220,5220,5220,2749