KissMeData/200470/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,203300,5656332505,2200,2200,2200,2200,22457
20241121,203200,5656332505,2200,2200,2200,2200,0
20241121,203100,5656332505,2200,2200,2200,2200,0
20241121,203000,5656332505,2200,2200,2200,2200,0
20241121,202900,5656332505,2200,2200,2200,2200,0
20241121,202800,5656332505,2200,2200,2200,2200,0
20241121,202700,5656332505,2200,2200,2200,2200,0
20241121,202600,5656332505,2200,2200,2200,2200,0
20241121,202500,5656332505,2200,2200,2200,2200,0
20241121,202400,5656332505,2200,2200,2200,2200,0
20241121,202300,5656332505,2200,2200,2200,2200,0
20241121,202200,5656332505,2200,2200,2200,2200,0
20241121,202100,5656332505,2200,2200,2200,2200,0
20241121,202000,5656332505,2200,2200,2200,2200,0
20241121,201900,5656332505,2200,2200,2200,2200,0
20241121,201800,5656332505,2200,2200,2200,2200,0
20241121,201700,5656332505,2200,2200,2200,2200,0
20241121,201600,5656332505,2200,2200,2200,2200,0
20241121,201500,5656332505,2200,2200,2200,2200,0
20241121,201400,5656332505,2200,2200,2200,2200,0
20241121,201300,5656332505,2200,2200,2200,2200,0
20241121,201200,5656332505,2200,2200,2200,2200,0
20241121,201100,5656332505,2200,2200,2200,2200,0
20241121,201000,5656332505,2200,2200,2200,2200,0
20241121,200900,5656332505,2200,2200,2200,2200,0
20241121,200800,5656332505,2200,2200,2200,2200,0
20241121,200700,5656332505,2200,2200,2200,2200,0
20241121,200600,5656332505,2200,2200,2200,2200,0
20241121,200500,5656332505,2200,2200,2200,2200,0
20241121,200400,5656332505,2200,2200,2200,2200,0
20241121,200300,5656332505,2200,2200,2200,2200,22457
20241121,200200,5656332505,2200,2200,2200,2200,0
20241121,200100,5656332505,2200,2200,2200,2200,0
20241121,200000,5656332505,2200,2200,2200,2200,0
20241121,195900,5656332505,2200,2200,2200,2200,0
20241121,195800,5656332505,2200,2200,2200,2200,0
20241121,195700,5656332505,2200,2200,2200,2200,0
20241121,195600,5656332505,2200,2200,2200,2200,0
20241121,195500,5656332505,2200,2200,2200,2200,0
20241121,195400,5656332505,2200,2200,2200,2200,0
20241121,195300,5656332505,2200,2200,2200,2200,0
20241121,195200,5656332505,2200,2200,2200,2200,0
20241121,195100,5656332505,2200,2200,2200,2200,0
20241121,195000,5656332505,2200,2200,2200,2200,0
20241121,194900,5656332505,2200,2200,2200,2200,0
20241121,194800,5656332505,2200,2200,2200,2200,0
20241121,194700,5656332505,2200,2200,2200,2200,0
20241121,194600,5656332505,2200,2200,2200,2200,0
20241121,194500,5656332505,2200,2200,2200,2200,0
20241121,194400,5656332505,2200,2200,2200,2200,0
20241121,194300,5656332505,2200,2200,2200,2200,0
20241121,194200,5656332505,2200,2200,2200,2200,0
20241121,194100,5656332505,2200,2200,2200,2200,0
20241121,194000,5656332505,2200,2200,2200,2200,0
20241121,193900,5656332505,2200,2200,2200,2200,0
20241121,193800,5656332505,2200,2200,2200,2200,0
20241121,193700,5656332505,2200,2200,2200,2200,0
20241121,193600,5656332505,2200,2200,2200,2200,0
20241121,193500,5656332505,2200,2200,2200,2200,0
20241121,193400,5656332505,2200,2200,2200,2200,0
20241121,193300,5656332505,2200,2200,2200,2200,22457
20241121,193200,5656332505,2200,2200,2200,2200,0
20241121,193100,5656332505,2200,2200,2200,2200,0
20241121,193000,5656332505,2200,2200,2200,2200,0
20241121,192900,5656332505,2200,2200,2200,2200,0
20241121,192800,5656332505,2200,2200,2200,2200,0
20241121,192700,5656332505,2200,2200,2200,2200,0
20241121,192600,5656332505,2200,2200,2200,2200,0
20241121,192500,5656332505,2200,2200,2200,2200,0
20241121,192400,5656332505,2200,2200,2200,2200,0
20241121,192300,5656332505,2200,2200,2200,2200,0
20241121,192200,5656332505,2200,2200,2200,2200,0
20241121,192100,5656332505,2200,2200,2200,2200,0
20241121,192000,5656332505,2200,2200,2200,2200,0
20241121,191900,5656332505,2200,2200,2200,2200,0
20241121,191800,5656332505,2200,2200,2200,2200,0
20241121,191700,5656332505,2200,2200,2200,2200,0
20241121,191600,5656332505,2200,2200,2200,2200,0
20241121,191500,5656332505,2200,2200,2200,2200,0
20241121,191400,5656332505,2200,2200,2200,2200,0
20241121,191300,5656332505,2200,2200,2200,2200,0
20241121,191200,5656332505,2200,2200,2200,2200,0
20241121,191100,5656332505,2200,2200,2200,2200,0
20241121,191000,5656332505,2200,2200,2200,2200,0
20241121,190900,5656332505,2200,2200,2200,2200,0
20241121,190800,5656332505,2200,2200,2200,2200,0
20241121,190700,5656332505,2200,2200,2200,2200,0
20241121,190600,5656332505,2200,2200,2200,2200,0
20241121,190500,5656332505,2200,2200,2200,2200,0
20241121,190400,5656332505,2200,2200,2200,2200,0
20241121,190300,5656332505,2200,2200,2200,2200,22457
20241121,190200,5656332505,2200,2200,2200,2200,0
20241121,190100,5656332505,2200,2200,2200,2200,0
20241121,190000,5656332505,2200,2200,2200,2200,0
20241121,185900,5656332505,2200,2200,2200,2200,0
20241121,185800,5656332505,2200,2200,2200,2200,0
20241121,185700,5656332505,2200,2200,2200,2200,0
20241121,185600,5656332505,2200,2200,2200,2200,0
20241121,185500,5656332505,2200,2200,2200,2200,0
20241121,185400,5656332505,2200,2200,2200,2200,0
20241121,185300,5656332505,2200,2200,2200,2200,0
20241121,185200,5656332505,2200,2200,2200,2200,0
20241121,185100,5656332505,2200,2200,2200,2200,0
20241121,185000,5656332505,2200,2200,2200,2200,0
20241121,184900,5656332505,2200,2200,2200,2200,0
20241121,184800,5656332505,2200,2200,2200,2200,0
20241121,184700,5656332505,2200,2200,2200,2200,0
20241121,184600,5656332505,2200,2200,2200,2200,0
20241121,184500,5656332505,2200,2200,2200,2200,0
20241121,184400,5656332505,2200,2200,2200,2200,0
20241121,184300,5656332505,2200,2200,2200,2200,0
20241121,184200,5656332505,2200,2200,2200,2200,0
20241121,184100,5656332505,2200,2200,2200,2200,0
20241121,184000,5656332505,2200,2200,2200,2200,0
20241121,183900,5656332505,2200,2200,2200,2200,0
20241121,183800,5656332505,2200,2200,2200,2200,0
20241121,183700,5656332505,2200,2200,2200,2200,0
20241121,183600,5656332505,2200,2200,2200,2200,0
20241121,183500,5656332505,2200,2200,2200,2200,0
20241121,183400,5656332505,2200,2200,2200,2200,0
20241121,183300,5656332505,2200,2200,2200,2200,22457
20241121,183200,5656332505,2200,2200,2200,2200,0
20241121,183100,5656332505,2200,2200,2200,2200,0
20241121,183000,5656332505,2200,2200,2200,2200,0
20241121,182900,5656332505,2200,2200,2200,2200,0
20241121,182800,5656332505,2200,2200,2200,2200,0
20241121,182700,5656332505,2200,2200,2200,2200,0
20241121,182600,5656332505,2200,2200,2200,2200,0
20241121,182500,5656332505,2200,2200,2200,2200,0
20241121,182400,5656332505,2200,2200,2200,2200,0
20241121,182300,5656332505,2200,2200,2200,2200,0
20241121,182200,5656332505,2200,2200,2200,2200,0
20241121,182100,5656332505,2200,2200,2200,2200,0
20241121,182000,5656332505,2200,2200,2200,2200,0
20241121,181900,5656332505,2200,2200,2200,2200,0
20241121,181800,5656332505,2200,2200,2200,2200,0
20241121,181700,5656332505,2200,2200,2200,2200,0
20241121,181600,5656332505,2200,2200,2200,2200,0
20241121,181500,5656332505,2200,2200,2200,2200,0
20241121,181400,5656332505,2200,2200,2200,2200,0
20241121,181300,5656332505,2200,2200,2200,2200,0
20241121,181200,5656332505,2200,2200,2200,2200,0
20241121,181100,5656332505,2200,2200,2200,2200,0
20241121,181000,5656332505,2200,2200,2200,2200,0
20241121,180900,5656332505,2200,2200,2200,2200,0
20241121,180800,5656332505,2200,2200,2200,2200,0
20241121,180700,5656332505,2200,2200,2200,2200,0
20241121,180600,5656332505,2200,2200,2200,2200,0
20241121,180500,5656332505,2200,2200,2200,2200,0
20241121,180400,5656332505,2200,2200,2200,2200,0
20241121,180300,5656332505,2200,2200,2200,2200,22457
20241121,180200,5656332505,2200,2200,2200,2200,0
20241121,180100,5656332505,2200,2200,2200,2200,0
20241121,180000,5656332505,2200,2200,2200,2200,0
20241121,175900,5656332505,2200,2200,2200,2200,0
20241121,175800,5656332505,2200,2200,2200,2200,0
20241121,175700,5656332505,2200,2200,2200,2200,0
20241121,175600,5656332505,2200,2200,2200,2200,0
20241121,175500,5656332505,2200,2200,2200,2200,0
20241121,175400,5656332505,2200,2200,2200,2200,0
20241121,175300,5656332505,2200,2200,2200,2200,0
20241121,175200,5656332505,2200,2200,2200,2200,0
20241121,175100,5656332505,2200,2200,2200,2200,0
20241121,175000,5656332505,2200,2200,2200,2200,0
20241121,174900,5656332505,2200,2200,2200,2200,0
20241121,174800,5656332505,2200,2200,2200,2200,0
20241121,174700,5656332505,2200,2200,2200,2200,0
20241121,174600,5656332505,2200,2200,2200,2200,0
20241121,174500,5656332505,2200,2200,2200,2200,0
20241121,174400,5656332505,2200,2200,2200,2200,0
20241121,174300,5656332505,2200,2200,2200,2200,0
20241121,174200,5656332505,2200,2200,2200,2200,0
20241121,174100,5656332505,2200,2200,2200,2200,0
20241121,174000,5656332505,2200,2200,2200,2200,0
20241121,173900,5656332505,2200,2200,2200,2200,0
20241121,173800,5656332505,2200,2200,2200,2200,0
20241121,173700,5656332505,2200,2200,2200,2200,0
20241121,173600,5656332505,2200,2200,2200,2200,0
20241121,173500,5656332505,2200,2200,2200,2200,0
20241121,173400,5656332505,2200,2200,2200,2200,0
20241121,173300,5656332505,2200,2200,2200,2200,22457
20241121,173200,5656332505,2200,2200,2200,2200,0
20241121,173100,5656332505,2200,2200,2200,2200,0
20241121,173000,5656332505,2200,2200,2200,2200,0
20241121,172900,5656332505,2200,2200,2200,2200,0
20241121,172800,5656332505,2200,2200,2200,2200,0
20241121,172700,5656332505,2200,2200,2200,2200,0
20241121,172600,5656332505,2200,2200,2200,2200,0
20241121,172500,5656332505,2200,2200,2200,2200,0
20241121,172400,5656332505,2200,2200,2200,2200,0
20241121,172300,5656332505,2200,2200,2200,2200,0
20241121,172200,5656332505,2200,2200,2200,2200,0
20241121,172100,5656332505,2200,2200,2200,2200,0
20241121,172000,5656332505,2200,2200,2200,2200,0
20241121,171900,5656332505,2200,2200,2200,2200,0
20241121,171800,5656332505,2200,2200,2200,2200,0
20241121,171700,5656332505,2200,2200,2200,2200,0
20241121,171600,5656332505,2200,2200,2200,2200,0
20241121,171500,5656332505,2200,2200,2200,2200,0
20241121,171400,5656332505,2200,2200,2200,2200,0
20241121,171300,5656332505,2200,2200,2200,2200,0
20241121,171200,5656332505,2200,2200,2200,2200,0
20241121,171100,5656332505,2200,2200,2200,2200,0
20241121,171000,5656332505,2200,2200,2200,2200,0
20241121,170900,5656332505,2200,2200,2200,2200,0
20241121,170800,5656332505,2200,2200,2200,2200,0
20241121,170700,5656332505,2200,2200,2200,2200,0
20241121,170600,5656332505,2200,2200,2200,2200,0
20241121,170500,5656332505,2200,2200,2200,2200,0
20241121,170400,5656332505,2200,2200,2200,2200,0
20241121,170300,5656332505,2200,2200,2200,2200,22457
20241121,170200,5656332505,2200,2200,2200,2200,0
20241121,170100,5656332505,2200,2200,2200,2200,0
20241121,170000,5656332505,2200,2200,2200,2200,0
20241121,165900,5656332505,2200,2200,2200,2200,0
20241121,165800,5656332505,2200,2200,2200,2200,0
20241121,165700,5656332505,2200,2200,2200,2200,0
20241121,165600,5656332505,2200,2200,2200,2200,0
20241121,165500,5656332505,2200,2200,2200,2200,0
20241121,165400,5656332505,2200,2200,2200,2200,0
20241121,165300,5656332505,2200,2200,2200,2200,0
20241121,165200,5656332505,2200,2200,2200,2200,0
20241121,165100,5656332505,2200,2200,2200,2200,0
20241121,165000,5656332505,2200,2200,2200,2200,0
20241121,164900,5656332505,2200,2200,2200,2200,0
20241121,164800,5656332505,2200,2200,2200,2200,0
20241121,164700,5656332505,2200,2200,2200,2200,0
20241121,164600,5656332505,2200,2200,2200,2200,0
20241121,164500,5656332505,2200,2200,2200,2200,0
20241121,164400,5656332505,2200,2200,2200,2200,0
20241121,164300,5656332505,2200,2200,2200,2200,0
20241121,164200,5656332505,2200,2200,2200,2200,0
20241121,164100,5656332505,2200,2200,2200,2200,0
20241121,164000,5656332505,2200,2200,2200,2200,0
20241121,163900,5656332505,2200,2200,2200,2200,0
20241121,163800,5656332505,2200,2200,2200,2200,0
20241121,163700,5656332505,2200,2200,2200,2200,0
20241121,163600,5656332505,2200,2200,2200,2200,0
20241121,163500,5656332505,2200,2200,2200,2200,0
20241121,163400,5656332505,2200,2200,2200,2200,0
20241121,163300,5656332505,2200,2200,2200,2200,22457
20241121,163200,5656332505,2200,2200,2200,2200,0
20241121,163100,5656332505,2200,2200,2200,2200,0
20241121,163000,5656332505,2200,2200,2200,2200,0
20241121,162900,5656332505,2200,2200,2200,2200,0
20241121,162800,5656332505,2200,2200,2200,2200,0
20241121,162700,5656332505,2200,2200,2200,2200,0
20241121,162600,5656332505,2200,2200,2200,2200,0
20241121,162500,5656332505,2200,2200,2200,2200,0
20241121,162400,5656332505,2200,2200,2200,2200,0
20241121,162300,5656332505,2200,2200,2200,2200,0
20241121,162200,5656332505,2200,2200,2200,2200,0
20241121,162100,5656332505,2200,2200,2200,2200,0
20241121,162000,5656332505,2200,2200,2200,2200,0
20241121,161900,5656332505,2200,2200,2200,2200,0
20241121,161800,5656332505,2200,2200,2200,2200,0
20241121,161700,5656332505,2200,2200,2200,2200,0
20241121,161600,5656332505,2200,2200,2200,2200,0
20241121,161500,5656332505,2200,2200,2200,2200,0
20241121,161400,5656332505,2200,2200,2200,2200,0
20241121,161300,5656332505,2200,2200,2200,2200,0
20241121,161200,5656332505,2200,2200,2200,2200,0
20241121,161100,5656332505,2200,2200,2200,2200,0
20241121,161000,5656332505,2200,2200,2200,2200,0
20241121,160900,5656332505,2200,2200,2200,2200,0
20241121,160800,5656332505,2200,2200,2200,2200,0
20241121,160700,5656332505,2200,2200,2200,2200,0
20241121,160600,5656332505,2200,2200,2200,2200,0
20241121,160500,5656332505,2200,2200,2200,2200,0
20241121,160400,5656332505,2200,2200,2200,2200,0
20241121,160300,5656332505,2200,2200,2200,2200,22457
20241121,160200,5656332505,2200,2200,2200,2200,0
20241121,160100,5656332505,2200,2200,2200,2200,0
20241121,160000,5656332505,2200,2200,2200,2200,0
20241121,155900,5656332505,2200,2200,2200,2200,0
20241121,155800,5656332505,2200,2200,2200,2200,0
20241121,155700,5656332505,2200,2200,2200,2200,0
20241121,155600,5656332505,2200,2200,2200,2200,0
20241121,155500,5656332505,2200,2200,2200,2200,0
20241121,155400,5656332505,2200,2200,2200,2200,0
20241121,155300,5656332505,2200,2200,2200,2200,0
20241121,155200,5656332505,2200,2200,2200,2200,0
20241121,155100,5656332505,2200,2200,2200,2200,0
20241121,155000,5656332505,2200,2200,2200,2200,0
20241121,154900,5656332505,2200,2200,2200,2200,0
20241121,154800,5656332505,2200,2200,2200,2200,0
20241121,154700,5656332505,2200,2200,2200,2200,0
20241121,154600,5656332505,2200,2200,2200,2200,0
20241121,154500,5656332505,2200,2200,2200,2200,0
20241121,154400,5656332505,2200,2200,2200,2200,0
20241121,154300,5656332505,2200,2200,2200,2200,0
20241121,154200,5656332505,2200,2200,2200,2200,0
20241121,154100,5656332505,2200,2200,2200,2200,0
20241121,154000,5656332505,2200,2200,2200,2200,0
20241121,153900,5656332505,2200,2200,2200,2200,0
20241121,153800,5656332505,2200,2200,2200,2200,0
20241121,153700,5656332505,2200,2200,2200,2200,0
20241121,153600,5656332505,2200,2200,2200,2200,0
20241121,153500,5656332505,2200,2200,2200,2200,0
20241121,153400,5656332505,2200,2200,2200,2200,0
20241121,153300,5656332505,2200,2200,2200,2200,22457
20241121,153200,5656332505,2200,2200,2200,2200,0
20241121,153100,5656332505,2200,2200,2200,2200,0
20241121,153000,5656332505,2200,2200,2200,2200,22457
20241121,152900,5606927105,2240,2240,2240,2240,0
20241121,152800,5606927105,2240,2240,2240,2240,0
20241121,152700,5606927105,2240,2240,2240,2240,0
20241121,152600,5606927105,2240,2240,2240,2240,0
20241121,152500,5606927105,2240,2240,2240,2240,0
20241121,152400,5606927105,2240,2240,2240,2240,0
20241121,152300,5606927105,2240,2240,2240,2240,0
20241121,152200,5606927105,2240,2240,2240,2240,0
20241121,152100,5606927105,2240,2240,2240,2240,0
20241121,152000,5606927105,2240,2240,2240,2240,0
20241121,151900,5606927105,2240,2245,2245,2230,6663
20241121,151800,5592037015,2245,2245,2245,2245,228
20241121,151700,5591525155,2250,2245,2250,2245,102
20241121,151600,5591295665,2255,2250,2255,2240,2815
20241121,151500,5584990025,2255,2255,2255,2255,0
20241121,151400,5584990025,2255,2250,2255,2250,97
20241121,151300,5584771720,2250,2245,2250,2240,1168
20241121,151200,5582151640,2250,2250,2250,2250,10
20241121,151100,5582129140,2255,2245,2255,2245,61
20241121,151000,5581992185,2245,2255,2255,2245,315
20241121,150900,5581284860,2240,2240,2255,2240,67
20241121,150800,5581134765,2255,2250,2255,2250,2811
20241121,150700,5574808580,2250,2255,2255,2250,70
20241121,150600,5574650980,2255,2250,2255,2240,5758
20241121,150500,5561718770,2255,2245,2255,2245,305
20241121,150400,5561033985,2255,2250,2255,2250,778
20241121,150300,5559283475,2255,2250,2255,2245,591
20241121,150200,5557955055,2245,2255,2255,2245,3629
20241121,150100,5549787930,2255,2255,2260,2250,2303
20241121,150000,5544595225,2250,2245,2250,2245,2788
20241121,145900,5538324855,2245,2245,2245,2245,1842
20241121,145800,5534189565,2250,2250,2250,2250,0
20241121,145700,5534189565,2250,2255,2265,2245,16621
20241121,145600,5496817650,2260,2265,2265,2260,7536
20241121,145500,5479783785,2270,2270,2270,2270,1
20241121,145400,5479781515,2265,2270,2270,2265,1331
20241121,145300,5476765165,2270,2270,2270,2270,132
20241121,145200,5476465525,2270,2265,2270,2265,174
20241121,145100,5476071405,2275,2275,2275,2275,0
20241121,145000,5476071405,2275,2280,2280,2275,5
20241121,144900,5476060010,2280,2265,2280,2265,219
20241121,144800,5475563960,2265,2265,2265,2265,6
20241121,144700,5475550370,2280,2280,2280,2280,0
20241121,144600,5475550370,2280,2265,2280,2265,169
20241121,144500,5475167570,2280,2265,2280,2265,468
20241121,144400,5474103620,2265,2270,2270,2265,1612
20241121,144300,5470448755,2280,2275,2280,2275,939
20241121,144200,5468312210,2270,2275,2275,2270,748
20241121,144100,5466611175,2280,2265,2280,2265,80
20241121,144000,5466429930,2265,2265,2265,2265,1016
20241121,143900,5464128690,2265,2275,2275,2265,1267
20241121,143800,5461255285,2270,2275,2275,2270,2836
20241121,143700,5454809670,2275,2275,2275,2275,229
20241121,143600,5454288695,2280,2275,2280,2275,27
20241121,143500,5454227165,2275,2280,2280,2275,56
20241121,143400,5454099735,2280,2280,2280,2280,100
20241121,143300,5453871735,2280,2280,2280,2280,0
20241121,143200,5453871735,2280,2280,2280,2280,1
20241121,143100,5453869455,2280,2280,2280,2280,0
20241121,143000,5453869455,2280,2280,2280,2280,0
20241121,142900,5453869455,2280,2280,2280,2280,21
20241121,142800,5453821575,2280,2280,2280,2280,100
20241121,142700,5453593575,2285,2285,2285,2285,219
20241121,142600,5453093160,2280,2280,2280,2280,225
20241121,142500,5452580160,2280,2275,2280,2275,1148
20241121,142400,5449963790,2275,2275,2275,2275,3
20241121,142300,5449956965,2280,2280,2280,2280,100
20241121,142200,5449728965,2280,2280,2280,2280,9
20241121,142100,5449708445,2280,2280,2280,2280,1
20241121,142000,5449706165,2265,2265,2265,2265,68
20241121,141900,5449552145,2280,2270,2280,2265,151
20241121,141800,5449209980,2265,2265,2265,2265,53
20241121,141700,5449089935,2265,2270,2275,2265,2161
20241121,141600,5444189625,2270,2270,2270,2260,8799
20241121,141500,5424296060,2265,2265,2265,2265,0
20241121,141400,5424296060,2265,2270,2270,2265,1201
20241121,141300,5421570450,2270,2270,2270,2270,501
20241121,141200,5420433180,2280,2270,2280,2270,38
20241121,141100,5420346910,2270,2275,2275,2270,761
20241121,141000,5418617595,2275,2280,2280,2275,39
20241121,140900,5418528745,2280,2275,2280,2275,627
20241121,140800,5417102315,2275,2270,2275,2270,140
20241121,140700,5416784015,2280,2280,2280,2280,0
20241121,140600,5416784015,2280,2270,2280,2270,2095
20241121,140500,5412025280,2270,2270,2270,2270,5877
20241121,140400,5398684490,2275,2285,2285,2275,651
20241121,140300,5397201690,2285,2285,2285,2285,0
20241121,140200,5397201690,2285,2285,2285,2285,0
20241121,140100,5397201690,2285,2280,2285,2280,700
20241121,140000,5395603575,2285,2280,2285,2265,5533
20241121,135900,5383038260,2290,2280,2290,2270,3418
20241121,135800,5375261750,2280,2280,2290,2260,12860
20241121,135700,5346065895,2280,2280,2290,2280,4830
20241121,135600,5335047495,2285,2290,2290,2285,2991
20241121,135500,5328198800,2290,2290,2290,2290,87
20241121,135400,5327999570,2300,2300,2300,2300,11
20241121,135300,5327974270,2290,2295,2300,2290,1925
20241121,135200,5323556470,2285,2290,2295,2275,14227
20241121,135100,5291090110,2300,2295,2305,2290,3132
20241121,135000,5283913080,2300,2300,2300,2300,861
20241121,134900,5281932780,2305,2305,2305,2305,853
20241121,134800,5279966615,2305,2305,2310,2305,208
20241121,134700,5279486720,2310,2315,2315,2310,16
20241121,134600,5279449755,2315,2310,2315,2310,101
20241121,134500,5279216440,2320,2320,2320,2320,0
20241121,134400,5279216440,2320,2320,2320,2320,0
20241121,134300,5279216440,2320,2320,2320,2320,0
20241121,134200,5279216440,2320,2310,2320,2310,339
20241121,134100,5278433340,2325,2320,2325,2310,346
20241121,134000,5277632065,2320,2320,2320,2320,200
20241121,133900,5277168065,2325,2325,2325,2325,1016
20241121,133800,5274805865,2325,2330,2330,2325,934
20241121,133700,5272632145,2325,2330,2330,2325,331
20241121,133600,5271862435,2335,2330,2335,2325,101
20241121,133500,5271627590,2335,2325,2335,2325,201
20241121,133400,5271160255,2330,2340,2340,2325,2479
20241121,133300,5265379525,2340,2300,2340,2300,8774
20241121,133200,5244993425,2305,2305,2305,2305,0
20241121,133100,5244993425,2305,2305,2305,2305,0
20241121,133000,5244993425,2305,2305,2305,2305,61
20241121,132900,5244852820,2305,2310,2315,2305,528
20241121,132800,5243635720,2310,2315,2315,2310,101
20241121,132700,5243402405,2305,2315,2315,2305,1633
20241121,132600,5239637235,2315,2315,2315,2315,1
20241121,132500,5239634920,2305,2315,2315,2305,1108
20241121,132400,5237070000,2315,2310,2315,2310,590
20241121,132300,5235707050,2310,2310,2310,2305,27
20241121,132200,5235644785,2300,2300,2310,2300,236
20241121,132100,5235101975,2305,2310,2310,2300,107
20241121,132000,5234855670,2315,2315,2315,2315,51
20241121,131900,5234737605,2315,2315,2315,2315,5
20241121,131800,5234726030,2315,2310,2315,2310,1428
20241121,131700,5231421210,2320,2325,2325,2320,2532
20241121,131600,5225546480,2325,2295,2325,2295,5175
20241121,131500,5213572810,2295,2300,2300,2295,2320
20241121,131400,5208239410,2300,2305,2305,2290,1281
20241121,131300,5205291210,2305,2305,2305,2305,4
20241121,131200,5205281990,2300,2300,2300,2300,101
20241121,131100,5205049690,2300,2290,2300,2290,2440
20241121,131000,5199449235,2290,2295,2295,2275,2514
20241121,130900,5193720905,2295,2295,2295,2295,0
20241121,130800,5193720905,2295,2285,2295,2285,357
20241121,130700,5192903760,2295,2285,2295,2280,715
20241121,130600,5191267605,2295,2285,2295,2285,9
20241121,130500,5191247020,2290,2290,2300,2290,1113
20241121,130400,5188694230,2285,2285,2285,2285,238
20241121,130300,5188150400,2275,2270,2275,2260,7332
20241121,130200,5171514530,2275,2275,2275,2270,7323
20241121,130100,5154878425,2275,2275,2280,2275,1540
20241121,130000,5151373925,2280,2280,2285,2280,106
20241121,125900,5151132210,2280,2280,2280,2280,0
20241121,125800,5151132210,2280,2275,2280,2275,3328
20241121,125700,5143551825,2280,2285,2285,2280,57
20241121,125600,5143421860,2280,2280,2280,2280,76
20241121,125500,5143248580,2280,2285,2285,2280,436
20241121,125400,5142254485,2285,2285,2285,2285,50
20241121,125300,5142140235,2285,2285,2285,2285,1
20241121,125200,5142137950,2280,2285,2285,2280,2216
20241121,125100,5137085365,2280,2280,2280,2280,42
20241121,125000,5136989605,2285,2285,2285,2280,73
20241121,124900,5136822805,2290,2290,2290,2290,4
20241121,124800,5136813645,2290,2285,2290,2285,65
20241121,124700,5136665105,2285,2285,2285,2285,9
20241121,124600,5136644540,2280,2290,2290,2280,35
20241121,124500,5136564640,2285,2285,2285,2285,0
20241121,124400,5136564640,2285,2285,2285,2285,300
20241121,124300,5135879140,2285,2285,2285,2285,240
20241121,124200,5135330740,2290,2285,2290,2285,78
20241121,124100,5135152500,2285,2285,2285,2285,36
20241121,124000,5135070240,2285,2285,2285,2285,214
20241121,123900,5134581250,2285,2280,2285,2280,1193
20241121,123800,5131861160,2280,2280,2280,2280,39
20241121,123700,5131772240,2280,2280,2280,2280,1958
20241121,123600,5127308000,2280,2285,2285,2280,547
20241121,123500,5126058340,2285,2280,2285,2280,102
20241121,123400,5125825530,2280,2285,2285,2280,767
20241121,123300,5124075035,2290,2290,2295,2290,92
20241121,123200,5123864340,2295,2305,2305,2295,1092
20241121,123100,5121358130,2300,2300,2300,2300,1071
20241121,123000,5118894830,2300,2300,2300,2295,216
20241121,122900,5118398080,2300,2300,2300,2300,6
20241121,122800,5118384280,2300,2300,2300,2295,835
20241121,122700,5116464540,2295,2295,2300,2295,561
20241121,122600,5115177040,2295,2290,2295,2290,632
20241121,122500,5113729745,2295,2290,2295,2285,1253
20241121,122400,5110861865,2290,2285,2290,2285,72
20241121,122300,5110697285,2285,2285,2290,2285,603
20241121,122200,5109319425,2285,2285,2285,2285,1
20241121,122100,5109317140,2280,2280,2280,2280,26
20241121,122000,5109257860,2275,2280,2280,2270,5176
20241121,121900,5097470955,2280,2280,2280,2280,10
20241121,121800,5097448155,2285,2285,2285,2280,772
20241121,121700,5095684185,2285,2290,2290,2285,121
20241121,121600,5095407670,2290,2285,2290,2285,375
20241121,121500,5094549270,2290,2290,2295,2285,1198
20241121,121400,5091806615,2295,2290,2295,2285,1447
20241121,121300,5088499205,2295,2290,2295,2290,414
20241121,121200,5087549140,2295,2285,2295,2285,906
20241121,121100,5085474460,2290,2290,2295,2285,738
20241121,121000,5083784450,2290,2290,2295,2285,43
20241121,120900,5083685985,2295,2290,2295,2290,642
20241121,120800,5082215785,2295,2290,2295,2290,548
20241121,120700,5080960850,2290,2285,2290,2285,3377
20241121,120600,5073244395,2285,2285,2285,2280,107
20241121,120500,5072999905,2285,2285,2285,2280,196
20241121,120400,5072552545,2285,2280,2285,2280,277
20241121,120300,5071920855,2280,2275,2280,2275,458
20241121,120200,5070876730,2280,2270,2280,2270,526
20241121,120100,5069681105,2275,2275,2275,2275,108
20241121,120000,5069435405,2275,2280,2280,2275,10
20241121,115900,5069412650,2275,2275,2280,2265,392
20241121,115800,5068523520,2280,2275,2280,2275,3231
20241121,115700,5061172985,2270,2275,2275,2270,29
20241121,115600,5061107090,2275,2275,2275,2265,1167
20241121,115500,5058453740,2275,2275,2275,2275,0
20241121,115400,5058453740,2275,2270,2275,2265,147
20241121,115300,5058120745,2275,2265,2275,2260,1509
20241121,115200,5054700185,2270,2270,2270,2260,54
20241121,115100,5054577625,2270,2270,2270,2265,835
20241121,115000,5052685675,2270,2275,2275,2260,1756
20241121,114900,5048711215,2275,2275,2275,2265,290
20241121,114800,5048054325,2265,2265,2275,2265,964
20241121,114700,5045870855,2265,2275,2280,2265,1508
20241121,114600,5042447475,2285,2280,2285,2245,31985
20241121,114500,4970015800,2280,2280,2280,2280,0
20241121,114400,4970015800,2280,2285,2290,2280,2562
20241121,114300,4964170845,2285,2285,2285,2285,20
20241121,114200,4964125145,2290,2290,2290,2290,30
20241121,114100,4964056445,2290,2285,2290,2285,86
20241121,114000,4963859810,2295,2285,2295,2280,830
20241121,113900,4961963195,2285,2285,2295,2285,43
20241121,113800,4961864930,2285,2285,2285,2285,2970
20241121,113700,4955078480,2285,2290,2290,2285,213
20241121,113600,4954591025,2295,2290,2295,2290,424
20241121,113500,4953620060,2290,2290,2290,2290,690
20241121,113400,4952039960,2295,2295,2295,2295,186
20241121,113300,4951613090,2295,2280,2295,2280,2414
20241121,113200,4946094205,2295,2290,2295,2280,1701
20241121,113100,4942202505,2290,2290,2295,2290,463
20241121,113000,4941142185,2290,2295,2300,2290,682
20241121,112900,4939578580,2285,2290,2290,2285,1984
20241121,112800,4935044360,2295,2290,2295,2285,4258
20241121,112700,4925291755,2305,2310,2310,2290,5916
20241121,112600,4911723645,2305,2315,2315,2305,665
20241121,112500,4910190660,2310,2310,2310,2310,125
20241121,112400,4909901910,2310,2310,2310,2310,1473
20241121,112300,4906499280,2310,2315,2315,2310,4403
20241121,112200,4896324170,2320,2315,2320,2310,1229
20241121,112100,4893477610,2315,2315,2315,2315,88
20241121,112000,4893273890,2315,2315,2315,2310,481
20241121,111900,4892160980,2315,2315,2320,2315,832
20241121,111800,4890232460,2310,2305,2310,2305,4579
20241121,111700,4879671250,2305,2305,2305,2305,223
20241121,111600,4879157235,2305,2305,2305,2305,20
20241121,111500,4879111135,2305,2305,2305,2300,92
20241121,111400,4878899455,2300,2300,2300,2295,4288
20241121,111300,4869042055,2295,2310,2310,2295,7956
20241121,111200,4850738875,2305,2305,2305,2300,908
20241121,111100,4848645960,2310,2295,2310,2295,508
20241121,111000,4847477715,2300,2295,2300,2295,973
20241121,110900,4845241400,2295,2290,2295,2275,8477
20241121,110800,4825840070,2290,2305,2305,2290,4140
20241121,110700,4816325910,2305,2285,2305,2285,7064
20241121,110600,4800131230,2295,2305,2315,2270,28834
20241121,110500,4734109185,2310,2320,2320,2305,8127
20241121,110400,4715325315,2325,2330,2330,2325,1184
20241121,110300,4712572445,2330,2330,2330,2325,3854
20241121,110200,4703600630,2335,2345,2350,2335,5040
20241121,110100,4691810210,2345,2340,2350,2340,1272
20241121,110000,4688832875,2345,2350,2355,2345,3944
20241121,105900,4679572570,2355,2355,2360,2355,481
20241121,105800,4678438315,2365,2355,2365,2350,448
20241121,105700,4677382785,2365,2360,2365,2360,2
20241121,105600,4677378060,2370,2370,2370,2350,396
20241121,105500,4676443255,2370,2355,2370,2355,5827
20241121,105400,4662671135,2350,2355,2360,2350,928
20241121,105300,4660488165,2350,2350,2350,2340,3874
20241121,105200,4651405215,2345,2350,2350,2340,2406
20241121,105100,4645758710,2350,2345,2355,2340,2002
20241121,105000,4641063090,2340,2355,2355,2340,2865
20241121,104900,4634348065,2355,2360,2360,2350,6581
20241121,104800,4618869385,2360,2375,2385,2360,7072
20241121,104700,4602130225,2370,2375,2385,2370,961
20241121,104600,4599852620,2385,2375,2385,2375,204
20241121,104500,4599368100,2380,2395,2395,2380,3164
20241121,104400,4591802950,2395,2380,2395,2380,17
20241121,104300,4591762295,2380,2400,2405,2380,5405
20241121,104200,4578846985,2400,2390,2400,2390,341
20241121,104100,4578031970,2400,2405,2405,2390,11
20241121,104000,4578005535,2390,2390,2405,2390,743
20241121,103900,4576226810,2405,2400,2405,2385,853
20241121,103800,4574185300,2390,2380,2390,2380,702
20241121,103700,4572511120,2380,2385,2385,2370,6085
20241121,103600,4558053345,2385,2370,2385,2370,1310
20241121,103500,4554936900,2375,2370,2380,2365,1628
20241121,103400,4551078415,2370,2380,2380,2370,584
20241121,103300,4549692005,2380,2370,2380,2370,1024
20241121,103200,4547262400,2380,2380,2380,2370,6974
20241121,103100,4530694080,2380,2385,2390,2380,2439
20241121,103000,4524878380,2385,2390,2395,2380,4991
20241121,102900,4512972205,2385,2400,2400,2385,5092
20241121,102800,4500797335,2400,2400,2415,2400,1718
20241121,102700,4496673110,2410,2415,2415,2400,3359
20241121,102600,4488588995,2415,2405,2415,2400,2133
20241121,102500,4483460020,2405,2400,2405,2400,1202
20241121,102400,4480575215,2400,2405,2410,2400,453
20241121,102300,4479485770,2410,2400,2410,2395,867
20241121,102200,4477406625,2400,2400,2405,2395,873
20241121,102100,4475311350,2400,2390,2405,2390,6260
20241121,102000,4460285525,2400,2390,2425,2390,3178
20241121,101900,4452633260,2405,2375,2420,2375,3094
20241121,101800,4445220480,2370,2365,2370,2365,3220
20241121,101700,4437599610,2360,2365,2370,2355,10784
20241121,101600,4412140030,2360,2360,2370,2360,1573
20241121,101500,4408427700,2360,2370,2375,2360,6889
20241121,101400,4392119130,2375,2375,2380,2370,4680
20241121,101300,4381001380,2380,2370,2380,2365,5931
20241121,101200,4366961190,2375,2375,2375,2370,1227
20241121,101100,4364049295,2370,2370,2380,2365,6232
20241121,101000,4349274470,2365,2380,2380,2365,3817
20241121,100900,4340226160,2385,2375,2385,2360,7556
20241121,100800,4322346140,2375,2400,2405,2375,5069
20241121,100700,4310254035,2405,2380,2405,2375,8946
20241121,100600,4288942765,2380,2370,2380,2360,10090
20241121,100500,4265019415,2370,2385,2400,2330,23938
20241121,100400,4208386895,2385,2435,2435,2385,35816
20241121,100300,4122262470,2430,2435,2440,2420,17171
20241121,100200,4080601295,2440,2430,2450,2430,3551
20241121,100100,4071951755,2430,2430,2435,2420,10106
20241121,100000,4047425330,2430,2450,2455,2430,7651
20241121,095900,4028777085,2445,2465,2470,2445,4374
20241121,095800,4018050125,2470,2490,2490,2445,19705
20241121,095700,3969524665,2480,2495,2500,2480,2280
20241121,095600,3963845500,2495,2480,2495,2480,992
20241121,095500,3961381855,2485,2485,2500,2475,8645
20241121,095400,3939908080,2485,2485,2500,2485,5949
20241121,095300,3925112015,2500,2505,2505,2485,5925
20241121,095200,3910312465,2505,2500,2515,2485,21511
20241121,095100,3856448220,2510,2460,2520,2460,49142
20241121,095000,3733538860,2460,2450,2460,2445,1282
20241121,094900,3730402740,2450,2465,2465,2450,5419
20241121,094800,3717090585,2470,2465,2475,2460,2231
20241121,094700,3711585915,2465,2465,2475,2465,3794
20241121,094600,3702225020,2470,2455,2475,2450,3560
20241121,094500,3693474755,2450,2445,2460,2445,172
20241121,094400,3693054125,2460,2445,2465,2435,9647
20241121,094300,3669439960,2440,2465,2470,2440,14794
20241121,094200,3633200330,2470,2490,2495,2465,8845
20241121,094100,3611308490,2495,2505,2505,2480,3696
20241121,094000,3602106400,2505,2485,2505,2485,6100
20241121,093900,3586873505,2490,2485,2510,2470,10614
20241121,093800,3560507310,2480,2475,2495,2470,2865
20241121,093700,3553398850,2470,2475,2505,2450,22530
20241121,093600,3497735350,2480,2500,2510,2480,7215
20241121,093500,3479770760,2505,2480,2520,2480,9616
20241121,093400,3455699020,2475,2500,2505,2475,18155
20241121,093300,3410542155,2500,2530,2535,2500,34345
20241121,093200,3324018065,2535,2510,2545,2490,26903
20241121,093100,3256157880,2495,2460,2510,2450,15952
20241121,093000,3216433325,2455,2465,2475,2450,7158
20241121,092900,3198823310,2465,2480,2505,2465,21568
20241121,092800,3145035405,2480,2455,2495,2450,12379
20241121,092700,3114533105,2450,2440,2520,2420,74418
20241121,092600,2929937230,2435,2425,2465,2420,27501
20241121,092500,2862684910,2430,2495,2495,2420,75524
20241121,092400,2677834320,2495,2550,2560,2470,70845
20241121,092300,2500455095,2555,2575,2615,2555,91290
20241121,092200,2264636890,2565,2560,2605,2535,114843
20241121,092100,1968644145,2560,2540,2565,2535,40042
20241121,092000,1866346455,2535,2535,2560,2515,33040
20241121,091900,1782731870,2535,2575,2585,2515,67345
20241121,091800,1610349000,2560,2520,2595,2520,62111
20241121,091700,1451102785,2520,2545,2575,2510,44333
20241121,091600,1338495965,2545,2550,2550,2505,39609
20241121,091500,1238454950,2550,2615,2675,2520,145358
20241121,091400,860498695,2620,2515,2620,2465,124757
20241121,091300,543267800,2515,2490,2550,2390,149420
20241121,091200,172197395,2490,2490,2490,2490,0
20241121,091100,172197395,2490,2490,2490,2490,0
20241121,091000,172197395,2490,2280,2490,2275,54997
20241121,090900,40770530,2280,2255,2290,2255,8617
20241121,090800,21129555,2270,2230,2270,2230,2055
20241121,090700,16481345,2240,2245,2250,2240,2856
20241121,090600,10079605,2245,2255,2255,2245,527
20241121,090500,8893650,2255,2255,2255,2255,0
20241121,090400,8893650,2255,2255,2255,2255,120
20241121,090300,8623050,2255,2255,2255,2255,392
20241121,090200,7739090,2260,2270,2270,2260,18
20241121,090100,7698370,2255,2265,2265,2255,1992
20241121,090000,3196225,2270,2265,2270,2265,413