KissMeData/340360/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,204900,2127739955,2345,2345,2345,2345,20006
20231122,204800,2127739955,2345,2345,2345,2345,0
20231122,204700,2127739955,2345,2345,2345,2345,0
20231122,204600,2127739955,2345,2345,2345,2345,0
20231122,204500,2127739955,2345,2345,2345,2345,0
20231122,204400,2127739955,2345,2345,2345,2345,0
20231122,204300,2127739955,2345,2345,2345,2345,0
20231122,204200,2127739955,2345,2345,2345,2345,0
20231122,204100,2127739955,2345,2345,2345,2345,0
20231122,204000,2127739955,2345,2345,2345,2345,0
20231122,203900,2127739955,2345,2345,2345,2345,0
20231122,203800,2127739955,2345,2345,2345,2345,0
20231122,203700,2127739955,2345,2345,2345,2345,0
20231122,203600,2127739955,2345,2345,2345,2345,0
20231122,203500,2127739955,2345,2345,2345,2345,0
20231122,203400,2127739955,2345,2345,2345,2345,0
20231122,203300,2127739955,2345,2345,2345,2345,0
20231122,203200,2127739955,2345,2345,2345,2345,0
20231122,203100,2127739955,2345,2345,2345,2345,0
20231122,203000,2127739955,2345,2345,2345,2345,0
20231122,202900,2127739955,2345,2345,2345,2345,0
20231122,202800,2127739955,2345,2345,2345,2345,0
20231122,202700,2127739955,2345,2345,2345,2345,0
20231122,202600,2127739955,2345,2345,2345,2345,0
20231122,202500,2127739955,2345,2345,2345,2345,0
20231122,202400,2127739955,2345,2345,2345,2345,0
20231122,202300,2127739955,2345,2345,2345,2345,0
20231122,202200,2127739955,2345,2345,2345,2345,0
20231122,202100,2127739955,2345,2345,2345,2345,0
20231122,202000,2127739955,2345,2345,2345,2345,0
20231122,201900,2127739955,2345,2345,2345,2345,20006
20231122,201800,2127739955,2345,2345,2345,2345,0
20231122,201700,2127739955,2345,2345,2345,2345,0
20231122,201600,2127739955,2345,2345,2345,2345,0
20231122,201500,2127739955,2345,2345,2345,2345,0
20231122,201400,2127739955,2345,2345,2345,2345,0
20231122,201300,2127739955,2345,2345,2345,2345,0
20231122,201200,2127739955,2345,2345,2345,2345,0
20231122,201100,2127739955,2345,2345,2345,2345,0
20231122,201000,2127739955,2345,2345,2345,2345,0
20231122,200900,2127739955,2345,2345,2345,2345,0
20231122,200800,2127739955,2345,2345,2345,2345,0
20231122,200700,2127739955,2345,2345,2345,2345,0
20231122,200600,2127739955,2345,2345,2345,2345,0
20231122,200500,2127739955,2345,2345,2345,2345,0
20231122,200400,2127739955,2345,2345,2345,2345,0
20231122,200300,2127739955,2345,2345,2345,2345,0
20231122,200200,2127739955,2345,2345,2345,2345,0
20231122,200100,2127739955,2345,2345,2345,2345,0
20231122,200000,2127739955,2345,2345,2345,2345,0
20231122,195900,2127739955,2345,2345,2345,2345,0
20231122,195800,2127739955,2345,2345,2345,2345,0
20231122,195700,2127739955,2345,2345,2345,2345,0
20231122,195600,2127739955,2345,2345,2345,2345,0
20231122,195500,2127739955,2345,2345,2345,2345,0
20231122,195400,2127739955,2345,2345,2345,2345,0
20231122,195300,2127739955,2345,2345,2345,2345,0
20231122,195200,2127739955,2345,2345,2345,2345,0
20231122,195100,2127739955,2345,2345,2345,2345,0
20231122,195000,2127739955,2345,2345,2345,2345,0
20231122,194900,2127739955,2345,2345,2345,2345,20006
20231122,194800,2127739955,2345,2345,2345,2345,0
20231122,194700,2127739955,2345,2345,2345,2345,0
20231122,194600,2127739955,2345,2345,2345,2345,0
20231122,194500,2127739955,2345,2345,2345,2345,0
20231122,194400,2127739955,2345,2345,2345,2345,0
20231122,194300,2127739955,2345,2345,2345,2345,0
20231122,194200,2127739955,2345,2345,2345,2345,0
20231122,194100,2127739955,2345,2345,2345,2345,0
20231122,194000,2127739955,2345,2345,2345,2345,0
20231122,193900,2127739955,2345,2345,2345,2345,0
20231122,193800,2127739955,2345,2345,2345,2345,0
20231122,193700,2127739955,2345,2345,2345,2345,0
20231122,193600,2127739955,2345,2345,2345,2345,0
20231122,193500,2127739955,2345,2345,2345,2345,0
20231122,193400,2127739955,2345,2345,2345,2345,0
20231122,193300,2127739955,2345,2345,2345,2345,0
20231122,193200,2127739955,2345,2345,2345,2345,0
20231122,193100,2127739955,2345,2345,2345,2345,0
20231122,193000,2127739955,2345,2345,2345,2345,0
20231122,192900,2127739955,2345,2345,2345,2345,0
20231122,192800,2127739955,2345,2345,2345,2345,0
20231122,192700,2127739955,2345,2345,2345,2345,0
20231122,192600,2127739955,2345,2345,2345,2345,0
20231122,192500,2127739955,2345,2345,2345,2345,0
20231122,192400,2127739955,2345,2345,2345,2345,0
20231122,192300,2127739955,2345,2345,2345,2345,0
20231122,192200,2127739955,2345,2345,2345,2345,0
20231122,192100,2127739955,2345,2345,2345,2345,0
20231122,192000,2127739955,2345,2345,2345,2345,0
20231122,191900,2127739955,2345,2345,2345,2345,20006
20231122,191800,2127739955,2345,2345,2345,2345,0
20231122,191700,2127739955,2345,2345,2345,2345,0
20231122,191600,2127739955,2345,2345,2345,2345,0
20231122,191500,2127739955,2345,2345,2345,2345,0
20231122,191400,2127739955,2345,2345,2345,2345,0
20231122,191300,2127739955,2345,2345,2345,2345,0
20231122,191200,2127739955,2345,2345,2345,2345,0
20231122,191100,2127739955,2345,2345,2345,2345,0
20231122,191000,2127739955,2345,2345,2345,2345,0
20231122,190900,2127739955,2345,2345,2345,2345,0
20231122,190800,2127739955,2345,2345,2345,2345,0
20231122,190700,2127739955,2345,2345,2345,2345,0
20231122,190600,2127739955,2345,2345,2345,2345,0
20231122,190500,2127739955,2345,2345,2345,2345,0
20231122,190400,2127739955,2345,2345,2345,2345,0
20231122,190300,2127739955,2345,2345,2345,2345,0
20231122,190200,2127739955,2345,2345,2345,2345,0
20231122,190100,2127739955,2345,2345,2345,2345,0
20231122,190000,2127739955,2345,2345,2345,2345,0
20231122,185900,2127739955,2345,2345,2345,2345,0
20231122,185800,2127739955,2345,2345,2345,2345,0
20231122,185700,2127739955,2345,2345,2345,2345,0
20231122,185600,2127739955,2345,2345,2345,2345,0
20231122,185500,2127739955,2345,2345,2345,2345,0
20231122,185400,2127739955,2345,2345,2345,2345,0
20231122,185300,2127739955,2345,2345,2345,2345,0
20231122,185200,2127739955,2345,2345,2345,2345,0
20231122,185100,2127739955,2345,2345,2345,2345,0
20231122,185000,2127739955,2345,2345,2345,2345,0
20231122,184900,2127739955,2345,2345,2345,2345,20006
20231122,184800,2127739955,2345,2345,2345,2345,0
20231122,184700,2127739955,2345,2345,2345,2345,0
20231122,184600,2127739955,2345,2345,2345,2345,0
20231122,184500,2127739955,2345,2345,2345,2345,0
20231122,184400,2127739955,2345,2345,2345,2345,0
20231122,184300,2127739955,2345,2345,2345,2345,0
20231122,184200,2127739955,2345,2345,2345,2345,0
20231122,184100,2127739955,2345,2345,2345,2345,0
20231122,184000,2127739955,2345,2345,2345,2345,0
20231122,183900,2127739955,2345,2345,2345,2345,0
20231122,183800,2127739955,2345,2345,2345,2345,0
20231122,183700,2127739955,2345,2345,2345,2345,0
20231122,183600,2127739955,2345,2345,2345,2345,0
20231122,183500,2127739955,2345,2345,2345,2345,0
20231122,183400,2127739955,2345,2345,2345,2345,0
20231122,183300,2127739955,2345,2345,2345,2345,0
20231122,183200,2127739955,2345,2345,2345,2345,0
20231122,183100,2127739955,2345,2345,2345,2345,0
20231122,183000,2127739955,2345,2345,2345,2345,0
20231122,182900,2127739955,2345,2345,2345,2345,0
20231122,182800,2127739955,2345,2345,2345,2345,0
20231122,182700,2127739955,2345,2345,2345,2345,0
20231122,182600,2127739955,2345,2345,2345,2345,0
20231122,182500,2127739955,2345,2345,2345,2345,0
20231122,182400,2127739955,2345,2345,2345,2345,0
20231122,182300,2127739955,2345,2345,2345,2345,0
20231122,182200,2127739955,2345,2345,2345,2345,0
20231122,182100,2127739955,2345,2345,2345,2345,0
20231122,182000,2127739955,2345,2345,2345,2345,0
20231122,181900,2127739955,2345,2345,2345,2345,20006
20231122,181800,2127739955,2345,2345,2345,2345,0
20231122,181700,2127739955,2345,2345,2345,2345,0
20231122,181600,2127739955,2345,2345,2345,2345,0
20231122,181500,2127739955,2345,2345,2345,2345,0
20231122,181400,2127739955,2345,2345,2345,2345,0
20231122,181300,2127739955,2345,2345,2345,2345,0
20231122,181200,2127739955,2345,2345,2345,2345,0
20231122,181100,2127739955,2345,2345,2345,2345,0
20231122,181000,2127739955,2345,2345,2345,2345,0
20231122,180900,2127739955,2345,2345,2345,2345,0
20231122,180800,2127739955,2345,2345,2345,2345,0
20231122,180700,2127739955,2345,2345,2345,2345,0
20231122,180600,2127739955,2345,2345,2345,2345,0
20231122,180500,2127739955,2345,2345,2345,2345,0
20231122,180400,2127739955,2345,2345,2345,2345,0
20231122,180300,2127739955,2345,2345,2345,2345,0
20231122,180200,2127739955,2345,2345,2345,2345,0
20231122,180100,2127739955,2345,2345,2345,2345,0
20231122,180000,2127739955,2345,2345,2345,2345,0
20231122,175900,2127739955,2345,2345,2345,2345,0
20231122,175800,2127739955,2345,2345,2345,2345,0
20231122,175700,2127739955,2345,2345,2345,2345,0
20231122,175600,2127739955,2345,2345,2345,2345,0
20231122,175500,2127739955,2345,2345,2345,2345,0
20231122,175400,2127739955,2345,2345,2345,2345,0
20231122,175300,2127739955,2345,2345,2345,2345,0
20231122,175200,2127739955,2345,2345,2345,2345,0
20231122,175100,2127739955,2345,2345,2345,2345,0
20231122,175000,2127739955,2345,2345,2345,2345,0
20231122,174900,2127739955,2345,2345,2345,2345,20006
20231122,174800,2127739955,2345,2345,2345,2345,0
20231122,174700,2127739955,2345,2345,2345,2345,0
20231122,174600,2127739955,2345,2345,2345,2345,0
20231122,174500,2127739955,2345,2345,2345,2345,0
20231122,174400,2127739955,2345,2345,2345,2345,0
20231122,174300,2127739955,2345,2345,2345,2345,0
20231122,174200,2127739955,2345,2345,2345,2345,0
20231122,174100,2127739955,2345,2345,2345,2345,0
20231122,174000,2127739955,2345,2345,2345,2345,0
20231122,173900,2127739955,2345,2345,2345,2345,0
20231122,173800,2127739955,2345,2345,2345,2345,0
20231122,173700,2127739955,2345,2345,2345,2345,0
20231122,173600,2127739955,2345,2345,2345,2345,0
20231122,173500,2127739955,2345,2345,2345,2345,0
20231122,173400,2127739955,2345,2345,2345,2345,0
20231122,173300,2127739955,2345,2345,2345,2345,0
20231122,173200,2127739955,2345,2345,2345,2345,0
20231122,173100,2127739955,2345,2345,2345,2345,0
20231122,173000,2127739955,2345,2345,2345,2345,0
20231122,172900,2127739955,2345,2345,2345,2345,0
20231122,172800,2127739955,2345,2345,2345,2345,0
20231122,172700,2127739955,2345,2345,2345,2345,0
20231122,172600,2127739955,2345,2345,2345,2345,0
20231122,172500,2127739955,2345,2345,2345,2345,0
20231122,172400,2127739955,2345,2345,2345,2345,0
20231122,172300,2127739955,2345,2345,2345,2345,0
20231122,172200,2127739955,2345,2345,2345,2345,0
20231122,172100,2127739955,2345,2345,2345,2345,0
20231122,172000,2127739955,2345,2345,2345,2345,0
20231122,171900,2127739955,2345,2345,2345,2345,20006
20231122,171800,2127739955,2345,2345,2345,2345,0
20231122,171700,2127739955,2345,2345,2345,2345,0
20231122,171600,2127739955,2345,2345,2345,2345,0
20231122,171500,2127739955,2345,2345,2345,2345,0
20231122,171400,2127739955,2345,2345,2345,2345,0
20231122,171300,2127739955,2345,2345,2345,2345,0
20231122,171200,2127739955,2345,2345,2345,2345,0
20231122,171100,2127739955,2345,2345,2345,2345,0
20231122,171000,2127739955,2345,2345,2345,2345,0
20231122,170900,2127739955,2345,2345,2345,2345,0
20231122,170800,2127739955,2345,2345,2345,2345,0
20231122,170700,2127739955,2345,2345,2345,2345,0
20231122,170600,2127739955,2345,2345,2345,2345,0
20231122,170500,2127739955,2345,2345,2345,2345,0
20231122,170400,2127739955,2345,2345,2345,2345,0
20231122,170300,2127739955,2345,2345,2345,2345,0
20231122,170200,2127739955,2345,2345,2345,2345,0
20231122,170100,2127739955,2345,2345,2345,2345,0
20231122,170000,2127739955,2345,2345,2345,2345,0
20231122,165900,2127739955,2345,2345,2345,2345,0
20231122,165800,2127739955,2345,2345,2345,2345,0
20231122,165700,2127739955,2345,2345,2345,2345,0
20231122,165600,2127739955,2345,2345,2345,2345,0
20231122,165500,2127739955,2345,2345,2345,2345,0
20231122,165400,2127739955,2345,2345,2345,2345,0
20231122,165300,2127739955,2345,2345,2345,2345,0
20231122,165200,2127739955,2345,2345,2345,2345,0
20231122,165100,2127739955,2345,2345,2345,2345,0
20231122,165000,2127739955,2345,2345,2345,2345,0
20231122,164900,2127739955,2345,2345,2345,2345,20006
20231122,164800,2127739955,2345,2345,2345,2345,0
20231122,164700,2127739955,2345,2345,2345,2345,0
20231122,164600,2127739955,2345,2345,2345,2345,0
20231122,164500,2127739955,2345,2345,2345,2345,0
20231122,164400,2127739955,2345,2345,2345,2345,0
20231122,164300,2127739955,2345,2345,2345,2345,0
20231122,164200,2127739955,2345,2345,2345,2345,0
20231122,164100,2127739955,2345,2345,2345,2345,0
20231122,164000,2127739955,2345,2345,2345,2345,0
20231122,163900,2127739955,2345,2345,2345,2345,0
20231122,163800,2127739955,2345,2345,2345,2345,0
20231122,163700,2127739955,2345,2345,2345,2345,0
20231122,163600,2127739955,2345,2345,2345,2345,0
20231122,163500,2127739955,2345,2345,2345,2345,0
20231122,163400,2127739955,2345,2345,2345,2345,0
20231122,163300,2127739955,2345,2345,2345,2345,0
20231122,163200,2127739955,2345,2345,2345,2345,0
20231122,163100,2127739955,2345,2345,2345,2345,0
20231122,163000,2127739955,2345,2345,2345,2345,0
20231122,162900,2127739955,2345,2345,2345,2345,0
20231122,162800,2127739955,2345,2345,2345,2345,0
20231122,162700,2127739955,2345,2345,2345,2345,0
20231122,162600,2127739955,2345,2345,2345,2345,0
20231122,162500,2127739955,2345,2345,2345,2345,0
20231122,162400,2127739955,2345,2345,2345,2345,0
20231122,162300,2127739955,2345,2345,2345,2345,0
20231122,162200,2127739955,2345,2345,2345,2345,0
20231122,162100,2127739955,2345,2345,2345,2345,0
20231122,162000,2127739955,2345,2345,2345,2345,0
20231122,161900,2127739955,2345,2345,2345,2345,20006
20231122,161800,2127739955,2345,2345,2345,2345,0
20231122,161700,2127739955,2345,2345,2345,2345,0
20231122,161600,2127739955,2345,2345,2345,2345,0
20231122,161500,2127739955,2345,2345,2345,2345,0
20231122,161400,2127739955,2345,2345,2345,2345,0
20231122,161300,2127739955,2345,2345,2345,2345,0
20231122,161200,2127739955,2345,2345,2345,2345,0
20231122,161100,2127739955,2345,2345,2345,2345,0
20231122,161000,2127739955,2345,2345,2345,2345,0
20231122,160900,2127739955,2345,2345,2345,2345,0
20231122,160800,2127739955,2345,2345,2345,2345,0
20231122,160700,2127739955,2345,2345,2345,2345,0
20231122,160600,2127739955,2345,2345,2345,2345,0
20231122,160500,2127739955,2345,2345,2345,2345,0
20231122,160400,2127739955,2345,2345,2345,2345,0
20231122,160300,2127739955,2345,2345,2345,2345,0
20231122,160200,2127739955,2345,2345,2345,2345,0
20231122,160100,2127739955,2345,2345,2345,2345,0
20231122,160000,2127739955,2345,2345,2345,2345,0
20231122,155900,2127739955,2345,2345,2345,2345,0
20231122,155800,2127739955,2345,2345,2345,2345,0
20231122,155700,2127739955,2345,2345,2345,2345,0
20231122,155600,2127739955,2345,2345,2345,2345,0
20231122,155500,2127739955,2345,2345,2345,2345,0
20231122,155400,2127739955,2345,2345,2345,2345,0
20231122,155300,2127739955,2345,2345,2345,2345,0
20231122,155200,2127739955,2345,2345,2345,2345,0
20231122,155100,2127739955,2345,2345,2345,2345,0
20231122,155000,2127739955,2345,2345,2345,2345,0
20231122,154900,2127739955,2345,2345,2345,2345,20006
20231122,154800,2127739955,2345,2345,2345,2345,0
20231122,154700,2127739955,2345,2345,2345,2345,0
20231122,154600,2127739955,2345,2345,2345,2345,0
20231122,154500,2127739955,2345,2345,2345,2345,0
20231122,154400,2127739955,2345,2345,2345,2345,0
20231122,154300,2127739955,2345,2345,2345,2345,0
20231122,154200,2127739955,2345,2345,2345,2345,0
20231122,154100,2127739955,2345,2345,2345,2345,0
20231122,154000,2127739955,2345,2345,2345,2345,0
20231122,153900,2127739955,2345,2345,2345,2345,0
20231122,153800,2127739955,2345,2345,2345,2345,0
20231122,153700,2127739955,2345,2345,2345,2345,0
20231122,153600,2127739955,2345,2345,2345,2345,0
20231122,153500,2127739955,2345,2345,2345,2345,0
20231122,153400,2127739955,2345,2345,2345,2345,0
20231122,153300,2127739955,2345,2345,2345,2345,0
20231122,153200,2127739955,2345,2345,2345,2345,0
20231122,153100,2127739955,2345,2345,2345,2345,0
20231122,153000,2127739955,2345,2345,2345,2345,20006
20231122,152900,2080825885,2335,2335,2335,2335,0
20231122,152800,2080825885,2335,2335,2335,2335,0
20231122,152700,2080825885,2335,2335,2335,2335,0
20231122,152600,2080825885,2335,2335,2335,2335,0
20231122,152500,2080825885,2335,2335,2335,2335,0
20231122,152400,2080825885,2335,2335,2335,2335,0
20231122,152300,2080825885,2335,2335,2335,2335,0
20231122,152200,2080825885,2335,2335,2335,2335,0
20231122,152100,2080825885,2335,2335,2335,2335,0
20231122,152000,2080825885,2335,2335,2335,2335,0
20231122,151900,2080825885,2335,2345,2350,2335,14294
20231122,151800,2047433165,2350,2345,2350,2335,7291
20231122,151700,2030362495,2350,2350,2350,2350,102
20231122,151600,2030122795,2350,2355,2355,2350,11646
20231122,151500,2002734845,2355,2350,2355,2345,3425
20231122,151400,1994682360,2350,2355,2360,2345,8583
20231122,151300,1974530800,2350,2355,2355,2350,3143
20231122,151200,1967144035,2355,2355,2355,2345,4012
20231122,151100,1957711725,2345,2355,2355,2345,13470
20231122,151000,1926093500,2355,2365,2365,2355,4264
20231122,150900,1916040520,2370,2370,2370,2365,701
20231122,150800,1914379170,2360,2360,2360,2360,10500
20231122,150700,1889599170,2370,2365,2370,2360,774
20231122,150600,1887771805,2360,2360,2370,2360,10295
20231122,150500,1863472665,2370,2370,2370,2370,4281
20231122,150400,1853326695,2370,2365,2370,2365,1606
20231122,150300,1849526995,2370,2365,2375,2365,6142
20231122,150200,1834989835,2375,2370,2375,2365,6666
20231122,150100,1819223735,2365,2375,2375,2365,6310
20231122,150000,1804268985,2375,2365,2375,2360,9083
20231122,145900,1782762890,2365,2370,2375,2365,1037
20231122,145800,1780305375,2375,2375,2375,2375,1001
20231122,145700,1777928000,2380,2370,2380,2365,445
20231122,145600,1776869555,2380,2370,2380,2365,5912
20231122,145500,1762859445,2370,2375,2375,2370,4917
20231122,145400,1751190685,2380,2380,2380,2375,1412
20231122,145300,1747830240,2375,2370,2375,2370,8292
20231122,145200,1728139740,2370,2370,2375,2365,6836
20231122,145100,1711938375,2365,2360,2365,2360,9983
20231122,145000,1688347975,2360,2355,2360,2355,5293
20231122,144900,1675882355,2365,2365,2365,2365,541
20231122,144800,1674602890,2365,2355,2365,2355,10154
20231122,144700,1650646825,2355,2355,2355,2355,5225
20231122,144600,1638341950,2355,2350,2355,2345,451
20231122,144500,1637283330,2350,2350,2350,2350,92
20231122,144400,1637067130,2350,2350,2350,2350,1369
20231122,144300,1633849980,2360,2360,2360,2360,414
20231122,144200,1632872940,2360,2355,2360,2355,849
20231122,144100,1630869530,2355,2355,2355,2355,3153
20231122,144000,1623444215,2355,2345,2355,2345,10225
20231122,143900,1599391600,2335,2340,2340,2335,288
20231122,143800,1598718740,2340,2340,2340,2335,10030
20231122,143700,1575286320,2340,2340,2340,2340,1005
20231122,143600,1572934620,2345,2345,2345,2345,0
20231122,143500,1572934620,2345,2345,2345,2340,1987
20231122,143400,1568283950,2345,2340,2345,2340,226
20231122,143300,1567754610,2345,2345,2345,2345,40
20231122,143200,1567660810,2345,2340,2345,2340,2258
20231122,143100,1562376140,2345,2340,2345,2340,346
20231122,143000,1561565500,2345,2350,2350,2345,1443
20231122,142900,1558180070,2355,2355,2355,2355,94
20231122,142800,1557958700,2355,2355,2355,2355,1
20231122,142700,1557956345,2340,2340,2340,2340,0
20231122,142600,1557956345,2340,2355,2355,2340,1185
20231122,142500,1555180940,2355,2350,2355,2350,67
20231122,142400,1555023250,2350,2350,2350,2350,338
20231122,142300,1554228950,2350,2355,2355,2350,48
20231122,142200,1554116145,2335,2345,2345,2335,475
20231122,142100,1553003500,2345,2345,2345,2340,3871
20231122,142000,1543943100,2345,2345,2345,2345,99
20231122,141900,1543710945,2345,2340,2355,2340,2161
20231122,141800,1538652935,2345,2355,2355,2345,1704
20231122,141700,1534656115,2355,2355,2355,2340,609
20231122,141600,1533222670,2355,2350,2355,2350,805
20231122,141500,1531330915,2350,2350,2350,2340,5515
20231122,141400,1518373970,2340,2340,2345,2335,6866
20231122,141300,1502298565,2340,2350,2350,2340,3017
20231122,141200,1495209520,2350,2350,2350,2350,461
20231122,141100,1494126170,2350,2360,2360,2350,6972
20231122,141000,1477737890,2355,2360,2360,2355,2761
20231122,140900,1471222345,2360,2355,2360,2355,3364
20231122,140800,1463289205,2355,2355,2355,2355,417
20231122,140700,1462307170,2350,2350,2350,2345,1186
20231122,140600,1459521110,2350,2345,2350,2345,433
20231122,140500,1458505715,2345,2360,2370,2340,6565
20231122,140400,1443120345,2370,2375,2375,2355,2376
20231122,140300,1437509540,2375,2355,2375,2355,215
20231122,140200,1436998995,2355,2365,2365,2355,3140
20231122,140100,1429589195,2365,2375,2375,2365,1192
20231122,140000,1426769185,2375,2365,2375,2365,1738
20231122,135900,1422650005,2370,2355,2370,2355,2395
20231122,135800,1416976510,2375,2375,2375,2375,1791
20231122,135700,1412722885,2380,2345,2380,2340,38033
20231122,135600,1322862765,2350,2345,2350,2345,575
20231122,135500,1321514135,2345,2345,2345,2345,162
20231122,135400,1321134245,2345,2345,2345,2345,0
20231122,135300,1321134245,2345,2345,2345,2340,2959
20231122,135200,1314206185,2345,2340,2345,2340,1409
20231122,135100,1310902085,2340,2340,2345,2340,471
20231122,135000,1309799940,2345,2345,2345,2345,668
20231122,134900,1308233480,2350,2350,2350,2350,0
20231122,134800,1308233480,2350,2350,2350,2350,11
20231122,134700,1308207630,2350,2335,2350,2325,5315
20231122,134600,1295826390,2325,2345,2345,2325,17424
20231122,134500,1255185860,2345,2340,2345,2340,2682
20231122,134400,1248904980,2355,2345,2355,2340,257
20231122,134300,1248302280,2345,2365,2375,2345,13612
20231122,134200,1216148350,2370,2365,2370,2365,5736
20231122,134100,1202582585,2360,2340,2365,2340,38514
20231122,134000,1111984670,2340,2340,2340,2340,7638
20231122,133900,1094111750,2340,2335,2340,2335,7968
20231122,133800,1075480470,2335,2335,2335,2335,12
20231122,133700,1075452450,2335,2320,2335,2320,529
20231122,133600,1074219805,2320,2330,2330,2320,142
20231122,133500,1073890005,2320,2325,2325,2320,193
20231122,133400,1073442145,2320,2325,2330,2320,63
20231122,133300,1073295875,2320,2330,2330,2320,182
20231122,133200,1072873495,2335,2320,2335,2315,29153
20231122,133100,1005080865,2320,2310,2320,2310,3341
20231122,133000,997347675,2310,2310,2310,2310,2640
20231122,132900,991249275,2310,2310,2310,2310,1180
20231122,132800,988523475,2310,2310,2310,2310,3890
20231122,132700,979537575,2305,2305,2305,2305,0
20231122,132600,979537575,2305,2305,2310,2305,72
20231122,132500,979371605,2305,2305,2305,2305,0
20231122,132400,979371605,2305,2305,2305,2305,17
20231122,132300,979332420,2305,2310,2310,2305,401
20231122,132200,978408110,2305,2305,2305,2305,0
20231122,132100,978408110,2305,2310,2310,2305,891
20231122,132000,976354305,2310,2310,2310,2310,0
20231122,131900,976354305,2310,2310,2310,2310,0
20231122,131800,976354305,2310,2310,2310,2310,1
20231122,131700,976351995,2305,2310,2310,2305,956
20231122,131600,974145420,2310,2310,2310,2310,71
20231122,131500,973981410,2310,2305,2310,2305,3384
20231122,131400,966174695,2300,2300,2300,2300,1354
20231122,131300,963060495,2300,2300,2300,2300,5020
20231122,131200,951514495,2295,2300,2300,2295,1210
20231122,131100,948733545,2305,2305,2305,2305,0
20231122,131000,948733545,2305,2305,2305,2305,0
20231122,130900,948733545,2305,2305,2305,2305,1
20231122,130800,948731240,2295,2300,2300,2295,13000
20231122,130700,918852215,2310,2310,2310,2310,124
20231122,130600,918565775,2310,2310,2310,2310,50
20231122,130500,918450275,2300,2305,2305,2300,776
20231122,130400,916661965,2305,2305,2305,2305,298
20231122,130300,915975075,2305,2305,2305,2305,1028
20231122,130200,913605535,2305,2305,2305,2305,972
20231122,130100,911365075,2310,2310,2310,2310,1433
20231122,130000,908054845,2310,2310,2310,2310,300
20231122,125900,907361845,2310,2310,2310,2310,167
20231122,125800,906976075,2310,2310,2310,2310,904
20231122,125700,904887835,2315,2315,2315,2315,108
20231122,125600,904637815,2315,2315,2315,2315,0
20231122,125500,904637815,2315,2315,2315,2315,0
20231122,125400,904637815,2315,2315,2315,2315,4
20231122,125300,904628555,2310,2310,2310,2310,1312
20231122,125200,901597835,2310,2300,2310,2300,266
20231122,125100,900986025,2300,2300,2300,2300,697
20231122,125000,899382925,2300,2300,2300,2300,4
20231122,124900,899373725,2300,2300,2300,2300,354
20231122,124800,898559525,2300,2300,2300,2300,159
20231122,124700,898193825,2310,2310,2310,2310,0
20231122,124600,898193825,2310,2310,2310,2310,0
20231122,124500,898193825,2310,2310,2310,2310,0
20231122,124400,898193825,2310,2310,2310,2310,0
20231122,124300,898193825,2310,2310,2310,2310,0
20231122,124200,898193825,2310,2310,2310,2310,79
20231122,124100,898011335,2310,2300,2310,2300,3722
20231122,124000,889430735,2290,2290,2290,2290,0
20231122,123900,889430735,2290,2290,2290,2290,110
20231122,123800,889178835,2290,2290,2290,2290,0
20231122,123700,889178835,2290,2290,2290,2290,11
20231122,123600,889153645,2290,2295,2295,2290,1100
20231122,123500,886629645,2300,2295,2300,2285,1997
20231122,123400,882050135,2295,2295,2295,2295,1
20231122,123300,882047840,2295,2295,2295,2295,1711
20231122,123200,878121095,2300,2300,2310,2300,2648
20231122,123100,872030685,2300,2310,2310,2300,48
20231122,123000,871920225,2310,2300,2310,2300,2512
20231122,122900,866142605,2300,2305,2315,2300,11358
20231122,122800,839940855,2300,2315,2315,2300,12292
20231122,122700,811576220,2325,2315,2325,2305,3028
20231122,122600,804585810,2315,2320,2320,2315,13000
20231122,122500,774487005,2335,2335,2335,2330,14593
20231122,122400,740429065,2330,2320,2330,2320,19486
20231122,122300,695141615,2320,2310,2320,2305,6755
20231122,122200,679510465,2315,2305,2315,2305,7671
20231122,122100,661789035,2305,2305,2305,2305,0
20231122,122000,661789035,2305,2305,2305,2295,459
20231122,121900,660732620,2310,2310,2310,2305,149
20231122,121800,660388455,2310,2310,2310,2310,397
20231122,121700,659471385,2305,2295,2305,2295,20836
20231122,121600,611556500,2295,2295,2295,2295,0
20231122,121500,611556500,2295,2295,2295,2295,0
20231122,121400,611556500,2295,2290,2295,2290,537
20231122,121300,610326765,2280,2280,2280,2280,0
20231122,121200,610326765,2280,2285,2285,2280,116
20231122,121100,610061785,2290,2290,2290,2290,8
20231122,121000,610043465,2295,2280,2295,2280,2
20231122,120900,610038890,2280,2295,2295,2280,101
20231122,120800,609808595,2280,2295,2295,2280,14542
20231122,120700,576615085,2290,2290,2290,2290,2017
20231122,120600,571996155,2280,2285,2285,2280,15738
20231122,120500,536113500,2280,2295,2295,2280,3945
20231122,120400,527060175,2300,2295,2300,2295,8845
20231122,120300,506758400,2290,2270,2290,2270,7149
20231122,120200,490387230,2270,2290,2290,2270,184
20231122,120100,489967985,2285,2280,2285,2280,6178
20231122,120000,475864380,2275,2275,2275,2275,0
20231122,115900,475864380,2275,2275,2275,2275,5451
20231122,115800,463463355,2265,2265,2265,2265,0
20231122,115700,463463355,2265,2265,2265,2265,891
20231122,115600,461445240,2265,2265,2265,2265,219
20231122,115500,460949205,2275,2275,2275,2275,1
20231122,115400,460946930,2275,2275,2275,2275,0
20231122,115300,460946930,2275,2275,2275,2275,0
20231122,115200,460946930,2275,2275,2275,2275,0
20231122,115100,460946930,2275,2270,2275,2270,101
20231122,115000,460717655,2270,2270,2270,2270,6
20231122,114900,460704035,2270,2270,2270,2270,400
20231122,114800,459796035,2270,2270,2270,2270,1
20231122,114700,459793765,2265,2265,2265,2265,23
20231122,114600,459741670,2270,2270,2270,2270,600
20231122,114500,458379670,2280,2280,2280,2280,0
20231122,114400,458379670,2280,2280,2280,2280,0
20231122,114300,458379670,2280,2280,2280,2280,0
20231122,114200,458379670,2280,2280,2280,2280,0
20231122,114100,458379670,2280,2280,2280,2280,1
20231122,114000,458377390,2275,2275,2275,2275,1391
20231122,113900,455212865,2280,2280,2280,2280,7
20231122,113800,455196905,2280,2280,2280,2280,0
20231122,113700,455196905,2280,2280,2280,2280,0
20231122,113600,455196905,2280,2280,2280,2280,1
20231122,113500,455194625,2275,2275,2275,2275,2158
20231122,113400,450285175,2280,2280,2280,2280,1441
20231122,113300,446999695,2280,2280,2280,2280,0
20231122,113200,446999695,2280,2280,2280,2280,54
20231122,113100,446876575,2280,2280,2280,2280,1
20231122,113000,446874295,2285,2285,2285,2285,0
20231122,112900,446874295,2285,2285,2285,2285,54
20231122,112800,446750905,2290,2290,2290,2290,0
20231122,112700,446750905,2290,2290,2290,2290,7939
20231122,112600,428570595,2295,2290,2295,2290,99
20231122,112500,428343640,2290,2290,2290,2285,1057
20231122,112400,425923335,2295,2295,2295,2295,0
20231122,112300,425923335,2295,2290,2295,2290,1432
20231122,112200,422644020,2290,2275,2290,2275,140
20231122,112100,422325505,2290,2290,2295,2290,130
20231122,112000,422027800,2290,2285,2295,2285,4313
20231122,111900,412151320,2285,2280,2285,2280,6967
20231122,111800,396244560,2280,2280,2280,2280,0
20231122,111700,396244560,2280,2280,2280,2280,0
20231122,111600,396244560,2280,2285,2285,2280,193
20231122,111500,395804245,2290,2290,2290,2290,0
20231122,111400,395804245,2290,2290,2290,2290,1080
20231122,111300,393331045,2290,2260,2290,2260,15134
20231122,111200,358915685,2260,2260,2260,2260,0
20231122,111100,358915685,2260,2260,2260,2260,0
20231122,111000,358915685,2260,2260,2260,2260,0
20231122,110900,358915685,2260,2260,2260,2260,0
20231122,110800,358915685,2260,2260,2260,2260,10000
20231122,110700,336315685,2260,2260,2260,2260,0
20231122,110600,336315685,2260,2250,2260,2250,364
20231122,110500,335496675,2250,2250,2250,2250,0
20231122,110400,335496675,2250,2250,2250,2250,2982
20231122,110300,328787175,2250,2250,2250,2250,18
20231122,110200,328746675,2260,2260,2260,2260,0
20231122,110100,328746675,2260,2260,2260,2260,0
20231122,110000,328746675,2260,2260,2260,2260,1
20231122,105900,328744415,2235,2260,2260,2235,501
20231122,105800,327623300,2255,2255,2255,2255,151
20231122,105700,327282795,2260,2260,2260,2260,0
20231122,105600,327282795,2260,2260,2260,2260,0
20231122,105500,327282795,2260,2260,2260,2260,0
20231122,105400,327282795,2260,2260,2260,2260,1
20231122,105300,327280535,2260,2260,2260,2260,0
20231122,105200,327280535,2260,2240,2260,2240,498
20231122,105100,326164410,2260,2260,2260,2260,0
20231122,105000,326164410,2260,2260,2260,2240,52
20231122,104900,326047890,2240,2240,2240,2240,239
20231122,104800,325512530,2260,2260,2260,2260,62
20231122,104700,325372410,2260,2260,2260,2260,1
20231122,104600,325370150,2240,2240,2260,2240,194
20231122,104500,324935570,2250,2250,2250,2240,113
20231122,104400,324681370,2250,2245,2250,2245,1077
20231122,104300,322263500,2260,2260,2260,2260,0
20231122,104200,322263500,2260,2250,2260,2250,483
20231122,104100,321176740,2260,2260,2260,2260,0
20231122,104000,321176740,2260,2255,2260,2250,5219
20231122,103900,309429200,2260,2260,2260,2260,1356
20231122,103800,306364640,2270,2270,2270,2270,22
20231122,103700,306314700,2275,2275,2275,2275,1
20231122,103600,306312425,2270,2270,2270,2270,40
20231122,103500,306221625,2275,2275,2275,2275,0
20231122,103400,306221625,2275,2275,2275,2275,0
20231122,103300,306221625,2275,2275,2275,2255,70
20231122,103200,306062655,2270,2265,2270,2265,4394
20231122,103100,296090085,2270,2260,2270,2260,1272
20231122,103000,293206720,2265,2265,2265,2265,0
20231122,102900,293206720,2265,2255,2265,2255,887
20231122,102800,291206515,2265,2265,2265,2265,0
20231122,102700,291206515,2265,2265,2265,2265,0
20231122,102600,291206515,2265,2265,2265,2265,11
20231122,102500,291181600,2255,2265,2265,2255,1180
20231122,102400,288520660,2265,2255,2265,2255,4
20231122,102300,288511610,2255,2265,2265,2255,2501
20231122,102200,282871845,2260,2260,2260,2260,501
20231122,102100,281739585,2265,2265,2265,2265,0
20231122,102000,281739585,2265,2265,2265,2265,0
20231122,101900,281739585,2265,2265,2265,2265,0
20231122,101800,281739585,2265,2265,2265,2265,1
20231122,101700,281737320,2265,2265,2265,2265,0
20231122,101600,281737320,2265,2265,2265,2265,0
20231122,101500,281737320,2265,2265,2265,2265,0
20231122,101400,281737320,2265,2265,2265,2265,0
20231122,101300,281737320,2265,2265,2265,2265,1749
20231122,101200,277775835,2275,2275,2275,2275,0
20231122,101100,277775835,2275,2265,2275,2265,2
20231122,101000,277771295,2275,2275,2275,2275,65
20231122,100900,277623420,2270,2270,2270,2270,2268
20231122,100800,272475060,2270,2265,2270,2265,15
20231122,100700,272441060,2255,2255,2255,2255,134
20231122,100600,272138890,2265,2255,2265,2255,880
20231122,100500,270145890,2265,2260,2265,2255,4802
20231122,100400,259310520,2260,2255,2260,2255,440
20231122,100300,258317115,2255,2255,2255,2255,1
20231122,100200,258314860,2245,2245,2245,2245,300
20231122,100100,257641360,2250,2245,2250,2245,1914
20231122,100000,253338875,2240,2240,2240,2240,30
20231122,095900,253271675,2240,2240,2240,2240,0
20231122,095800,253271675,2240,2245,2245,2240,7
20231122,095700,253255965,2245,2245,2245,2245,74
20231122,095600,253089835,2250,2250,2250,2250,0
20231122,095500,253089835,2250,2250,2250,2250,0
20231122,095400,253089835,2250,2250,2250,2250,350
20231122,095300,252302335,2250,2240,2250,2240,741
20231122,095200,250642485,2250,2250,2250,2250,0
20231122,095100,250642485,2250,2250,2250,2250,1
20231122,095000,250640235,2250,2250,2250,2250,1
20231122,094900,250637985,2250,2250,2250,2250,0
20231122,094800,250637985,2250,2250,2250,2250,0
20231122,094700,250637985,2250,2250,2250,2250,30
20231122,094600,250570485,2250,2250,2250,2250,94
20231122,094500,250358985,2250,2245,2250,2245,4001
20231122,094400,241376735,2235,2240,2240,2235,1657
20231122,094300,237673335,2245,2245,2245,2245,0
20231122,094200,237673335,2245,2245,2245,2235,3907
20231122,094100,228910090,2240,2240,2240,2240,5
20231122,094000,228898890,2245,2245,2245,2245,100
20231122,093900,228674390,2245,2240,2245,2240,506
20231122,093800,227540060,2245,2245,2245,2245,3000
20231122,093700,220805060,2240,2245,2245,2240,4806
20231122,093600,210039090,2245,2245,2245,2245,9639
20231122,093500,188399535,2250,2250,2250,2250,1763
20231122,093400,184432785,2260,2260,2260,2260,0
20231122,093300,184432785,2260,2255,2260,2250,5417
20231122,093200,172227340,2275,2270,2275,2270,563
20231122,093100,170946865,2275,2275,2275,2275,351
20231122,093000,170148340,2270,2260,2270,2255,1072
20231122,092900,167725680,2270,2270,2270,2255,1059
20231122,092800,165329250,2270,2250,2270,2250,2937
20231122,092700,158698670,2250,2245,2250,2245,4100
20231122,092600,149474680,2245,2235,2245,2225,4306
20231122,092500,139823210,2230,2230,2230,2230,100
20231122,092400,139600210,2230,2230,2230,2230,1544
20231122,092300,136157090,2220,2220,2220,2220,1266
20231122,092200,133346570,2220,2225,2225,2220,2616
20231122,092100,127536550,2235,2225,2235,2220,1639
20231122,092000,123897730,2225,2245,2245,2225,1552
20231122,091900,120444510,2230,2230,2245,2220,7957
20231122,091800,102737765,2245,2240,2245,2240,2075
20231122,091700,98089760,2245,2240,2245,2240,279
20231122,091600,97464285,2245,2245,2245,2245,1719
20231122,091500,93605130,2245,2245,2250,2225,3002
20231122,091400,86919395,2255,2255,2255,2255,0
20231122,091300,86919395,2255,2245,2255,2225,3957
20231122,091200,78069570,2245,2240,2245,2240,342
20231122,091100,77302935,2245,2240,2245,2240,354
20231122,091000,76509970,2245,2240,2245,2240,1024
20231122,090900,74215210,2255,2245,2255,2240,575
20231122,090800,72927115,2245,2255,2255,2245,3310
20231122,090700,65484610,2250,2255,2265,2250,6214
20231122,090600,51502280,2255,2280,2280,2255,3843
20231122,090500,42788635,2290,2280,2290,2280,1024
20231122,090400,40444185,2280,2285,2290,2280,1550
20231122,090300,36904300,2280,2290,2290,2280,2640
20231122,090200,30883275,2290,2290,2290,2285,1706
20231122,090100,26980035,2290,2275,2290,2255,5221
20231122,090000,15056050,2260,2250,2260,2250,4004