KissMeData/014580/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185500,4267415190,6860,6860,6860,6860,7731
20231122,185400,4267415190,6860,6860,6860,6860,0
20231122,185300,4267415190,6860,6860,6860,6860,0
20231122,185200,4267415190,6860,6860,6860,6860,0
20231122,185100,4267415190,6860,6860,6860,6860,0
20231122,185000,4267415190,6860,6860,6860,6860,0
20231122,184900,4267415190,6860,6860,6860,6860,0
20231122,184800,4267415190,6860,6860,6860,6860,0
20231122,184700,4267415190,6860,6860,6860,6860,0
20231122,184600,4267415190,6860,6860,6860,6860,0
20231122,184500,4267415190,6860,6860,6860,6860,0
20231122,184400,4267415190,6860,6860,6860,6860,0
20231122,184300,4267415190,6860,6860,6860,6860,0
20231122,184200,4267415190,6860,6860,6860,6860,0
20231122,184100,4267415190,6860,6860,6860,6860,0
20231122,184000,4267415190,6860,6860,6860,6860,0
20231122,183900,4267415190,6860,6860,6860,6860,0
20231122,183800,4267415190,6860,6860,6860,6860,0
20231122,183700,4267415190,6860,6860,6860,6860,0
20231122,183600,4267415190,6860,6860,6860,6860,0
20231122,183500,4267415190,6860,6860,6860,6860,0
20231122,183400,4267415190,6860,6860,6860,6860,0
20231122,183300,4267415190,6860,6860,6860,6860,0
20231122,183200,4267415190,6860,6860,6860,6860,0
20231122,183100,4267415190,6860,6860,6860,6860,0
20231122,183000,4267415190,6860,6860,6860,6860,0
20231122,182900,4267415190,6860,6860,6860,6860,0
20231122,182800,4267415190,6860,6860,6860,6860,0
20231122,182700,4267415190,6860,6860,6860,6860,0
20231122,182600,4267415190,6860,6860,6860,6860,0
20231122,182500,4267415190,6860,6860,6860,6860,7731
20231122,182400,4267415190,6860,6860,6860,6860,0
20231122,182300,4267415190,6860,6860,6860,6860,0
20231122,182200,4267415190,6860,6860,6860,6860,0
20231122,182100,4267415190,6860,6860,6860,6860,0
20231122,182000,4267415190,6860,6860,6860,6860,0
20231122,181900,4267415190,6860,6860,6860,6860,0
20231122,181800,4267415190,6860,6860,6860,6860,0
20231122,181700,4267415190,6860,6860,6860,6860,0
20231122,181600,4267415190,6860,6860,6860,6860,0
20231122,181500,4267415190,6860,6860,6860,6860,0
20231122,181400,4267415190,6860,6860,6860,6860,0
20231122,181300,4267415190,6860,6860,6860,6860,0
20231122,181200,4267415190,6860,6860,6860,6860,0
20231122,181100,4267415190,6860,6860,6860,6860,0
20231122,181000,4267415190,6860,6860,6860,6860,0
20231122,180900,4267415190,6860,6860,6860,6860,0
20231122,180800,4267415190,6860,6860,6860,6860,0
20231122,180700,4267415190,6860,6860,6860,6860,0
20231122,180600,4267415190,6860,6860,6860,6860,0
20231122,180500,4267415190,6860,6860,6860,6860,0
20231122,180400,4267415190,6860,6860,6860,6860,0
20231122,180300,4267415190,6860,6860,6860,6860,0
20231122,180200,4267415190,6860,6860,6860,6860,0
20231122,180100,4267415190,6860,6860,6860,6860,0
20231122,180000,4267415190,6860,6860,6860,6860,0
20231122,175900,4267415190,6860,6860,6860,6860,0
20231122,175800,4267415190,6860,6860,6860,6860,0
20231122,175700,4267415190,6860,6860,6860,6860,0
20231122,175600,4267415190,6860,6860,6860,6860,0
20231122,175500,4267415190,6860,6860,6860,6860,7731
20231122,175400,4267415190,6860,6860,6860,6860,0
20231122,175300,4267415190,6860,6860,6860,6860,0
20231122,175200,4267415190,6860,6860,6860,6860,0
20231122,175100,4267415190,6860,6860,6860,6860,0
20231122,175000,4267415190,6860,6860,6860,6860,0
20231122,174900,4267415190,6860,6860,6860,6860,0
20231122,174800,4267415190,6860,6860,6860,6860,0
20231122,174700,4267415190,6860,6860,6860,6860,0
20231122,174600,4267415190,6860,6860,6860,6860,0
20231122,174500,4267415190,6860,6860,6860,6860,0
20231122,174400,4267415190,6860,6860,6860,6860,0
20231122,174300,4267415190,6860,6860,6860,6860,0
20231122,174200,4267415190,6860,6860,6860,6860,0
20231122,174100,4267415190,6860,6860,6860,6860,0
20231122,174000,4267415190,6860,6860,6860,6860,0
20231122,173900,4267415190,6860,6860,6860,6860,0
20231122,173800,4267415190,6860,6860,6860,6860,0
20231122,173700,4267415190,6860,6860,6860,6860,0
20231122,173600,4267415190,6860,6860,6860,6860,0
20231122,173500,4267415190,6860,6860,6860,6860,0
20231122,173400,4267415190,6860,6860,6860,6860,0
20231122,173300,4267415190,6860,6860,6860,6860,0
20231122,173200,4267415190,6860,6860,6860,6860,0
20231122,173100,4267415190,6860,6860,6860,6860,0
20231122,173000,4267415190,6860,6860,6860,6860,0
20231122,172900,4267415190,6860,6860,6860,6860,0
20231122,172800,4267415190,6860,6860,6860,6860,0
20231122,172700,4267415190,6860,6860,6860,6860,0
20231122,172600,4267415190,6860,6860,6860,6860,0
20231122,172500,4267415190,6860,6860,6860,6860,7731
20231122,172400,4267415190,6860,6860,6860,6860,0
20231122,172300,4267415190,6860,6860,6860,6860,0
20231122,172200,4267415190,6860,6860,6860,6860,0
20231122,172100,4267415190,6860,6860,6860,6860,0
20231122,172000,4267415190,6860,6860,6860,6860,0
20231122,171900,4267415190,6860,6860,6860,6860,0
20231122,171800,4267415190,6860,6860,6860,6860,0
20231122,171700,4267415190,6860,6860,6860,6860,0
20231122,171600,4267415190,6860,6860,6860,6860,0
20231122,171500,4267415190,6860,6860,6860,6860,0
20231122,171400,4267415190,6860,6860,6860,6860,0
20231122,171300,4267415190,6860,6860,6860,6860,0
20231122,171200,4267415190,6860,6860,6860,6860,0
20231122,171100,4267415190,6860,6860,6860,6860,0
20231122,171000,4267415190,6860,6860,6860,6860,0
20231122,170900,4267415190,6860,6860,6860,6860,0
20231122,170800,4267415190,6860,6860,6860,6860,0
20231122,170700,4267415190,6860,6860,6860,6860,0
20231122,170600,4267415190,6860,6860,6860,6860,0
20231122,170500,4267415190,6860,6860,6860,6860,0
20231122,170400,4267415190,6860,6860,6860,6860,0
20231122,170300,4267415190,6860,6860,6860,6860,0
20231122,170200,4267415190,6860,6860,6860,6860,0
20231122,170100,4267415190,6860,6860,6860,6860,0
20231122,170000,4267415190,6860,6860,6860,6860,0
20231122,165900,4267415190,6860,6860,6860,6860,0
20231122,165800,4267415190,6860,6860,6860,6860,0
20231122,165700,4267415190,6860,6860,6860,6860,0
20231122,165600,4267415190,6860,6860,6860,6860,0
20231122,165500,4267415190,6860,6860,6860,6860,7731
20231122,165400,4267415190,6860,6860,6860,6860,0
20231122,165300,4267415190,6860,6860,6860,6860,0
20231122,165200,4267415190,6860,6860,6860,6860,0
20231122,165100,4267415190,6860,6860,6860,6860,0
20231122,165000,4267415190,6860,6860,6860,6860,0
20231122,164900,4267415190,6860,6860,6860,6860,0
20231122,164800,4267415190,6860,6860,6860,6860,0
20231122,164700,4267415190,6860,6860,6860,6860,0
20231122,164600,4267415190,6860,6860,6860,6860,0
20231122,164500,4267415190,6860,6860,6860,6860,0
20231122,164400,4267415190,6860,6860,6860,6860,0
20231122,164300,4267415190,6860,6860,6860,6860,0
20231122,164200,4267415190,6860,6860,6860,6860,0
20231122,164100,4267415190,6860,6860,6860,6860,0
20231122,164000,4267415190,6860,6860,6860,6860,0
20231122,163900,4267415190,6860,6860,6860,6860,0
20231122,163800,4267415190,6860,6860,6860,6860,0
20231122,163700,4267415190,6860,6860,6860,6860,0
20231122,163600,4267415190,6860,6860,6860,6860,0
20231122,163500,4267415190,6860,6860,6860,6860,0
20231122,163400,4267415190,6860,6860,6860,6860,0
20231122,163300,4267415190,6860,6860,6860,6860,0
20231122,163200,4267415190,6860,6860,6860,6860,0
20231122,163100,4267415190,6860,6860,6860,6860,0
20231122,163000,4267415190,6860,6860,6860,6860,0
20231122,162900,4267415190,6860,6860,6860,6860,0
20231122,162800,4267415190,6860,6860,6860,6860,0
20231122,162700,4267415190,6860,6860,6860,6860,0
20231122,162600,4267415190,6860,6860,6860,6860,0
20231122,162500,4267415190,6860,6860,6860,6860,7731
20231122,162400,4267415190,6860,6860,6860,6860,0
20231122,162300,4267415190,6860,6860,6860,6860,0
20231122,162200,4267415190,6860,6860,6860,6860,0
20231122,162100,4267415190,6860,6860,6860,6860,0
20231122,162000,4267415190,6860,6860,6860,6860,0
20231122,161900,4267415190,6860,6860,6860,6860,0
20231122,161800,4267415190,6860,6860,6860,6860,0
20231122,161700,4267415190,6860,6860,6860,6860,0
20231122,161600,4267415190,6860,6860,6860,6860,0
20231122,161500,4267415190,6860,6860,6860,6860,0
20231122,161400,4267415190,6860,6860,6860,6860,0
20231122,161300,4267415190,6860,6860,6860,6860,0
20231122,161200,4267415190,6860,6860,6860,6860,0
20231122,161100,4267415190,6860,6860,6860,6860,0
20231122,161000,4267415190,6860,6860,6860,6860,0
20231122,160900,4267415190,6860,6860,6860,6860,0
20231122,160800,4267415190,6860,6860,6860,6860,0
20231122,160700,4267415190,6860,6860,6860,6860,0
20231122,160600,4267415190,6860,6860,6860,6860,0
20231122,160500,4267415190,6860,6860,6860,6860,0
20231122,160400,4267415190,6860,6860,6860,6860,0
20231122,160300,4267415190,6860,6860,6860,6860,0
20231122,160200,4267415190,6860,6860,6860,6860,0
20231122,160100,4267415190,6860,6860,6860,6860,0
20231122,160000,4267415190,6860,6860,6860,6860,0
20231122,155900,4267415190,6860,6860,6860,6860,0
20231122,155800,4267415190,6860,6860,6860,6860,0
20231122,155700,4267415190,6860,6860,6860,6860,0
20231122,155600,4267415190,6860,6860,6860,6860,0
20231122,155500,4267415190,6860,6860,6860,6860,7731
20231122,155400,4267415190,6860,6860,6860,6860,0
20231122,155300,4267415190,6860,6860,6860,6860,0
20231122,155200,4267415190,6860,6860,6860,6860,0
20231122,155100,4267415190,6860,6860,6860,6860,0
20231122,155000,4267415190,6860,6860,6860,6860,0
20231122,154900,4267415190,6860,6860,6860,6860,0
20231122,154800,4267415190,6860,6860,6860,6860,0
20231122,154700,4267415190,6860,6860,6860,6860,0
20231122,154600,4267415190,6860,6860,6860,6860,0
20231122,154500,4267415190,6860,6860,6860,6860,0
20231122,154400,4267415190,6860,6860,6860,6860,0
20231122,154300,4267415190,6860,6860,6860,6860,0
20231122,154200,4267415190,6860,6860,6860,6860,0
20231122,154100,4267415190,6860,6860,6860,6860,0
20231122,154000,4267415190,6860,6860,6860,6860,0
20231122,153900,4267415190,6860,6860,6860,6860,0
20231122,153800,4267415190,6860,6860,6860,6860,0
20231122,153700,4267415190,6860,6860,6860,6860,0
20231122,153600,4267415190,6860,6860,6860,6860,0
20231122,153500,4267415190,6860,6860,6860,6860,0
20231122,153400,4267415190,6860,6860,6860,6860,0
20231122,153300,4267415190,6860,6860,6860,6860,0
20231122,153200,4267415190,6860,6860,6860,6860,0
20231122,153100,4267415190,6860,6860,6860,6860,0
20231122,153000,4267415190,6860,6860,6860,6860,7731
20231122,152900,4214380530,6840,6840,6840,6840,0
20231122,152800,4214380530,6840,6840,6840,6840,0
20231122,152700,4214380530,6840,6840,6840,6840,0
20231122,152600,4214380530,6840,6840,6840,6840,0
20231122,152500,4214380530,6840,6840,6840,6840,0
20231122,152400,4214380530,6840,6840,6840,6840,0
20231122,152300,4214380530,6840,6840,6840,6840,0
20231122,152200,4214380530,6840,6840,6840,6840,0
20231122,152100,4214380530,6840,6840,6840,6840,0
20231122,152000,4214380530,6840,6840,6840,6840,0
20231122,151900,4214380530,6840,6810,6840,6810,1662
20231122,151800,4203044230,6820,6810,6820,6800,2428
20231122,151700,4186513210,6810,6810,6810,6800,3593
20231122,151600,4162069410,6820,6820,6820,6810,1143
20231122,151500,4154285150,6820,6820,6830,6810,605
20231122,151400,4150160360,6820,6820,6820,6820,100
20231122,151300,4149478360,6810,6810,6810,6800,1147
20231122,151200,4141668670,6810,6810,6810,6810,185
20231122,151100,4140408820,6800,6810,6810,6800,930
20231122,151000,4134075530,6820,6820,6820,6810,367
20231122,150900,4131573160,6810,6810,6810,6810,7
20231122,150800,4131525490,6820,6820,6820,6820,0
20231122,150700,4131525490,6820,6820,6820,6820,2
20231122,150600,4131511850,6820,6820,6820,6820,28
20231122,150500,4131320890,6820,6810,6820,6810,1001
20231122,150400,4124504070,6810,6810,6810,6810,1032
20231122,150300,4117476150,6810,6820,6820,6810,31
20231122,150200,4117264790,6830,6820,6830,6810,422
20231122,150100,4114384950,6830,6820,6830,6810,469
20231122,150000,4111190480,6830,6830,6830,6810,1489
20231122,145900,4101050340,6810,6810,6810,6810,0
20231122,145800,4101050340,6810,6820,6830,6800,1205
20231122,145700,4092848670,6820,6820,6830,6810,1359
20231122,145600,4083591850,6820,6840,6840,6820,330
20231122,145500,4081340960,6840,6840,6840,6840,21
20231122,145400,4081197320,6840,6840,6840,6840,25
20231122,145300,4081026320,6850,6810,6850,6810,24
20231122,145200,4080862840,6850,6850,6850,6810,361
20231122,145100,4078397280,6850,6810,6850,6810,1011
20231122,145000,4071492410,6820,6820,6820,6810,799
20231122,144900,4066044030,6820,6830,6830,6810,707
20231122,144800,4061222380,6820,6810,6820,6810,720
20231122,144700,4056316980,6830,6830,6830,6830,1029
20231122,144600,4049288910,6800,6820,6820,6800,2641
20231122,144500,4031329910,6830,6830,6830,6800,3007
20231122,144400,4010855110,6830,6820,6830,6820,1146
20231122,144300,4003038380,6820,6840,6840,6820,4429
20231122,144200,3972772490,6850,6850,6850,6850,0
20231122,144100,3972772490,6850,6840,6850,6840,115
20231122,144000,3971985880,6840,6860,6860,6840,290
20231122,143900,3969999510,6850,6850,6850,6850,0
20231122,143800,3969999510,6850,6860,6860,6850,58
20231122,143700,3969601910,6860,6850,6860,6850,133
20231122,143600,3968690840,6860,6850,6860,6840,161
20231122,143500,3967588260,6850,6850,6850,6850,43
20231122,143400,3967293710,6840,6860,6860,6840,54
20231122,143300,3966924330,6860,6850,6860,6840,1272
20231122,143200,3958222600,6840,6860,6860,6840,43
20231122,143100,3957928440,6840,6840,6840,6840,412
20231122,143000,3955110360,6850,6870,6870,6850,824
20231122,142900,3949465940,6850,6860,6870,6850,1025
20231122,142800,3942443840,6870,6860,6870,6860,442
20231122,142700,3939411680,6870,6860,6870,6860,3838
20231122,142600,3913082890,6870,6880,6880,6870,3113
20231122,142500,3891693210,6880,6880,6880,6880,2035
20231122,142400,3877692410,6880,6880,6890,6880,17
20231122,142300,3877575440,6890,6880,6890,6880,223
20231122,142200,3876039200,6890,6890,6910,6890,448
20231122,142100,3872949690,6910,6910,6910,6910,0
20231122,142000,3872949690,6910,6890,6910,6890,52
20231122,141900,3872591380,6890,6900,6910,6880,1124
20231122,141800,3864843220,6890,6890,6890,6890,1
20231122,141700,3864836330,6890,6890,6890,6890,1011
20231122,141600,3857870540,6900,6900,6900,6900,459
20231122,141500,3854703440,6900,6890,6900,6890,1186
20231122,141400,3846521900,6890,6890,6890,6890,200
20231122,141300,3845143900,6870,6870,6870,6870,0
20231122,141200,3845143900,6870,6870,6870,6870,0
20231122,141100,3845143900,6870,6870,6870,6870,207
20231122,141000,3843721810,6870,6890,6900,6870,1699
20231122,140900,3832043910,6890,6890,6890,6890,107
20231122,140800,3831306680,6890,6890,6890,6890,374
20231122,140700,3828729820,6890,6880,6890,6880,300
20231122,140600,3826662840,6890,6890,6890,6890,20
20231122,140500,3826525040,6890,6890,6890,6890,4
20231122,140400,3826497480,6900,6870,6900,6870,44
20231122,140300,3826195170,6870,6870,6870,6870,600
20231122,140200,3822073170,6870,6900,6900,6870,41
20231122,140100,3821790300,6900,6880,6900,6870,214
20231122,140000,3820319620,6890,6890,6890,6890,217
20231122,135900,3818824490,6890,6880,6890,6880,1011
20231122,135800,3811858740,6880,6880,6880,6880,12
20231122,135700,3811776180,6870,6870,6870,6870,0
20231122,135600,3811776180,6870,6870,6870,6870,1282
20231122,135500,3802968840,6870,6870,6870,6870,0
20231122,135400,3802968840,6870,6870,6870,6870,209
20231122,135300,3801533010,6870,6870,6870,6870,355
20231122,135200,3799094160,6870,6880,6880,6870,503
20231122,135100,3795638530,6880,6880,6880,6880,168
20231122,135000,3794482690,6880,6880,6880,6880,1900
20231122,134900,3781410690,6880,6880,6880,6880,614
20231122,134800,3777186370,6890,6880,6890,6880,480
20231122,134700,3773882970,6880,6880,6880,6880,499
20231122,134600,3770449850,6890,6890,6890,6890,210
20231122,134500,3769002950,6890,6890,6890,6880,405
20231122,134400,3766213500,6890,6880,6890,6880,85
20231122,134300,3765628550,6880,6880,6880,6880,93
20231122,134200,3764988710,6890,6900,6900,6890,664
20231122,134100,3760413720,6890,6900,6900,6890,34
20231122,134000,3760179450,6890,6900,6900,6890,273
20231122,133900,3758297530,6900,6880,6900,6880,111
20231122,133800,3757531650,6880,6900,6900,6880,517
20231122,133700,3753974450,6890,6890,6890,6890,0
20231122,133600,3753974450,6890,6890,6890,6890,10
20231122,133500,3753905550,6890,6890,6890,6890,200
20231122,133400,3752527550,6880,6880,6880,6880,50
20231122,133300,3752183550,6900,6900,6900,6900,1000
20231122,133200,3745283550,6890,6900,6900,6890,1164
20231122,133100,3737261950,6900,6900,6900,6900,5
20231122,133000,3737227450,6900,6900,6900,6900,465
20231122,132900,3734018950,6900,6900,6910,6900,1303
20231122,132800,3725028240,6900,6910,6910,6900,508
20231122,132700,3721520960,6900,6920,6930,6900,1251
20231122,132600,3712881950,6910,6930,6930,6910,2543
20231122,132500,3695278880,6930,6920,6930,6920,2930
20231122,132400,3674975430,6920,6900,6920,6900,5733
20231122,132300,3635331210,6910,6890,6910,6890,1188
20231122,132200,3627135550,6890,6900,6900,6890,465
20231122,132100,3623927130,6890,6890,6900,6890,146
20231122,132000,3622920160,6910,6910,6910,6900,502
20231122,131900,3619456340,6900,6890,6910,6890,2482
20231122,131800,3602337530,6900,6890,6900,6890,1979
20231122,131700,3588684840,6890,6900,6900,6890,279
20231122,131600,3586762420,6900,6890,6900,6890,485
20231122,131500,3583419870,6890,6880,6890,6880,2452
20231122,131400,3566530630,6880,6890,6890,6860,3153
20231122,131300,3544856690,6870,6870,6870,6870,50
20231122,131200,3544513190,6870,6870,6870,6870,8
20231122,131100,3544458230,6870,6870,6880,6870,1150
20231122,131000,3536557230,6890,6890,6890,6880,719
20231122,130900,3531610300,6880,6880,6880,6880,2822
20231122,130800,3512194940,6880,6870,6880,6860,241
20231122,130700,3510541300,6880,6880,6880,6880,0
20231122,130600,3510541300,6880,6860,6880,6860,23
20231122,130500,3510383120,6870,6870,6870,6860,1233
20231122,130400,3501912440,6880,6870,6880,6870,1940
20231122,130300,3488575240,6870,6870,6890,6870,3210
20231122,130200,3466510540,6880,6860,6880,6860,2306
20231122,130100,3450663820,6860,6860,6860,6860,1002
20231122,130000,3443790100,6860,6850,6860,6850,105
20231122,125900,3443070840,6850,6850,6850,6850,568
20231122,125800,3439180040,6860,6850,6860,6850,762
20231122,125700,3433960330,6850,6850,6850,6840,830
20231122,125600,3428274960,6850,6850,6850,6850,0
20231122,125500,3428274960,6850,6850,6850,6850,704
20231122,125400,3423452560,6850,6850,6850,6850,350
20231122,125300,3421055060,6840,6840,6840,6840,50
20231122,125200,3420713060,6840,6840,6840,6840,84
20231122,125100,3420138500,6850,6850,6850,6850,50
20231122,125000,3419796000,6850,6850,6850,6850,105
20231122,124900,3419076750,6850,6850,6850,6850,1
20231122,124800,3419069900,6840,6840,6840,6840,500
20231122,124700,3415649900,6840,6840,6840,6840,146
20231122,124600,3414651260,6830,6830,6830,6830,5
20231122,124500,3414617110,6830,6830,6830,6830,0
20231122,124400,3414617110,6830,6840,6840,6830,1371
20231122,124300,3405242340,6850,6850,6850,6850,0
20231122,124200,3405242340,6850,6850,6850,6850,15
20231122,124100,3405139590,6850,6850,6850,6850,1
20231122,124000,3405132740,6830,6850,6850,6830,1544
20231122,123900,3394557540,6850,6850,6850,6840,167
20231122,123800,3393415190,6840,6840,6840,6840,94
20231122,123700,3392772230,6840,6840,6840,6840,730
20231122,123600,3387779030,6840,6840,6840,6840,1
20231122,123500,3387772190,6820,6830,6830,6820,381
20231122,123400,3385170270,6830,6840,6840,6830,2100
20231122,123300,3370826270,6840,6840,6840,6840,0
20231122,123200,3370826270,6840,6840,6840,6840,13
20231122,123100,3370737350,6830,6830,6830,6830,66
20231122,123000,3370286570,6840,6840,6840,6830,105
20231122,122900,3369568530,6840,6840,6840,6840,586
20231122,122800,3365560290,6850,6840,6850,6840,51
20231122,122700,3365211440,6850,6840,6850,6830,57
20231122,122600,3364821590,6850,6850,6850,6850,1
20231122,122500,3364814740,6830,6830,6850,6830,331
20231122,122400,3362553410,6840,6840,6840,6840,124
20231122,122300,3361705250,6850,6840,6850,6840,203
20231122,122200,3360315550,6850,6850,6850,6850,0
20231122,122100,3360315550,6850,6850,6850,6850,430
20231122,122000,3357370050,6840,6830,6840,6830,228
20231122,121900,3355812530,6840,6840,6840,6840,375
20231122,121800,3353247530,6840,6840,6840,6840,40
20231122,121700,3352973930,6840,6840,6850,6840,163
20231122,121600,3351858980,6840,6840,6850,6840,151
20231122,121500,3350826130,6840,6840,6840,6840,25
20231122,121400,3350655130,6840,6840,6840,6840,171
20231122,121300,3349485490,6840,6840,6840,6840,1
20231122,121200,3349478650,6830,6840,6840,6830,454
20231122,121100,3346373300,6840,6840,6840,6840,0
20231122,121000,3346373300,6840,6840,6840,6840,10
20231122,120900,3346304900,6820,6820,6820,6820,0
20231122,120800,3346304900,6820,6830,6830,6820,379
20231122,120700,3343719500,6840,6840,6840,6840,0
20231122,120600,3343719500,6840,6840,6840,6840,14
20231122,120500,3343623740,6840,6840,6840,6840,118
20231122,120400,3342816620,6840,6840,6840,6840,0
20231122,120300,3342816620,6840,6830,6840,6830,451
20231122,120200,3339736280,6830,6830,6830,6830,532
20231122,120100,3336102720,6840,6840,6840,6840,1
20231122,120000,3336095880,6820,6820,6820,6820,30
20231122,115900,3335891280,6820,6820,6820,6820,0
20231122,115800,3335891280,6820,6820,6820,6820,1
20231122,115700,3335884460,6820,6820,6820,6820,0
20231122,115600,3335884460,6820,6820,6820,6820,424
20231122,115500,3332992780,6820,6830,6830,6820,70
20231122,115400,3332514930,6840,6830,6840,6820,154
20231122,115300,3331463180,6840,6830,6840,6830,11
20231122,115200,3331388040,6820,6820,6820,6820,0
20231122,115100,3331388040,6820,6830,6830,6820,944
20231122,115000,3324940660,6830,6850,6850,6830,101
20231122,114900,3324250810,6850,6840,6850,6840,1000
20231122,114800,3317401040,6810,6840,6840,6810,425
20231122,114700,3314501560,6830,6830,6830,6830,174
20231122,114600,3313313140,6850,6830,6850,6830,302
20231122,114500,3311250460,6830,6830,6830,6830,0
20231122,114400,3311250460,6830,6830,6830,6830,50
20231122,114300,3310908960,6830,6820,6830,6820,22
20231122,114200,3310758910,6820,6800,6820,6800,66
20231122,114100,3310309940,6800,6810,6810,6800,728
20231122,114000,3305359340,6810,6810,6810,6810,634
20231122,113900,3301041800,6800,6800,6800,6800,0
20231122,113800,3301041800,6800,6800,6800,6800,1546
20231122,113700,3290529000,6800,6810,6810,6800,1340
20231122,113600,3281408830,6810,6810,6810,6800,4883
20231122,113500,3248187880,6810,6830,6830,6810,3610
20231122,113400,3223561310,6840,6840,6840,6830,5
20231122,113300,3223527120,6840,6840,6850,6840,277
20231122,113200,3221632290,6830,6830,6830,6830,1466
20231122,113100,3211619510,6830,6840,6840,6830,205
20231122,113000,3210219310,6840,6840,6840,6840,0
20231122,112900,3210219310,6840,6840,6850,6840,767
20231122,112800,3204966280,6840,6840,6840,6840,62
20231122,112700,3204542200,6830,6830,6830,6830,0
20231122,112600,3204542200,6830,6830,6830,6830,341
20231122,112500,3202213170,6840,6840,6840,6840,319
20231122,112400,3200031210,6840,6840,6840,6840,336
20231122,112300,3197732970,6840,6840,6840,6840,1002
20231122,112200,3190879290,6840,6830,6840,6830,414
20231122,112100,3188051620,6830,6830,6830,6830,413
20231122,112000,3185230830,6830,6830,6830,6830,1501
20231122,111900,3174979000,6830,6820,6830,6820,117
20231122,111800,3174180960,6830,6830,6830,6820,2648
20231122,111700,3156119140,6880,6820,6880,6820,1464
20231122,111600,3146116100,6810,6840,6840,6810,3171
20231122,111500,3124478250,6830,6840,6840,6830,806
20231122,111400,3118970420,6840,6860,6860,6840,104
20231122,111300,3118257000,6860,6830,6860,6830,1283
20231122,111200,3109471520,6820,6840,6850,6820,1361
20231122,111100,3100170940,6850,6850,6850,6820,74
20231122,111000,3099664880,6850,6830,6850,6810,9386
20231122,110900,3035646540,6850,6820,6850,6820,266
20231122,110800,3033827460,6850,6820,6850,6810,6698
20231122,110700,2988146260,6830,6890,6890,6800,25364
20231122,110600,2814924820,6890,6870,6910,6850,10606
20231122,110500,2742023340,6860,6930,6960,6860,17951
20231122,110400,2618404510,6960,6950,6970,6890,8474
20231122,110300,2559585220,6950,6910,6970,6880,35051
20231122,110200,2316350830,6910,6910,6920,6890,2087
20231122,110100,2301938770,6910,6920,6920,6900,264
20231122,110000,2300116870,6920,6920,6920,6890,2011
20231122,105900,2286246710,6920,6900,6920,6900,188
20231122,105800,2284949190,6900,6920,6920,6900,4475
20231122,105700,2254046190,6920,6920,6930,6910,4623
20231122,105600,2222066200,6920,6900,6920,6900,810
20231122,105500,2216461060,6900,6910,6930,6900,2969
20231122,105400,2195924380,6920,6890,6920,6890,3881
20231122,105300,2169131990,6880,6880,6880,6880,490
20231122,105200,2165760790,6880,6890,6900,6880,1974
20231122,105100,2152178670,6890,6890,6890,6890,624
20231122,105000,2147879310,6890,6890,6890,6880,632
20231122,104900,2143524840,6890,6890,6890,6890,134
20231122,104800,2142601580,6880,6850,6880,6850,2481
20231122,104700,2125532510,6870,6860,6870,6860,2157
20231122,104600,2110715550,6870,6860,6870,6860,1043
20231122,104500,2103559830,6860,6860,6860,6850,784
20231122,104400,2098182090,6870,6860,6870,6860,748
20231122,104300,2093050800,6870,6850,6870,6850,325
20231122,104200,2090822000,6860,6860,6860,6850,881
20231122,104100,2084783490,6870,6860,6870,6860,665
20231122,104000,2080221230,6860,6870,6880,6860,624
20231122,103900,2075937870,6870,6870,6870,6870,308
20231122,103800,2073821910,6870,6870,6870,6850,567
20231122,103700,2069931960,6850,6870,6870,6850,2339
20231122,103600,2053891550,6870,6870,6870,6860,242
20231122,103500,2052229220,6870,6860,6870,6850,135
20231122,103400,2051302050,6860,6870,6870,6850,928
20231122,103300,2044938150,6860,6880,6880,6850,4651
20231122,103200,2013008160,6880,6880,6890,6870,4215
20231122,103100,1984009040,6890,6910,6920,6890,6165
20231122,103000,1941481730,6910,6920,6920,6900,2074
20231122,102900,1927150330,6920,6910,6940,6900,12131
20231122,102800,1843108980,6910,6930,6940,6880,11283
20231122,102700,1765157250,6920,6860,6930,6860,38415
20231122,102600,1499897490,6860,6860,6870,6840,5927
20231122,102500,1459189750,6860,6850,6860,6840,6390
20231122,102400,1415410590,6830,6830,6840,6820,4371
20231122,102300,1385556690,6810,6810,6830,6810,2008
20231122,102200,1371862190,6830,6820,6830,6810,303
20231122,102100,1369795710,6840,6840,6840,6840,1000
20231122,102000,1362955710,6840,6830,6850,6830,6376
20231122,101900,1319355830,6830,6830,6830,6830,1066
20231122,101800,1312075050,6830,6840,6840,6830,1897
20231122,101700,1299100100,6840,6810,6850,6810,10041
20231122,101600,1230428660,6810,6800,6810,6800,2479
20231122,101500,1213554840,6800,6810,6820,6800,630
20231122,101400,1209268840,6810,6800,6810,6800,79
20231122,101300,1208730880,6800,6800,6800,6800,12
20231122,101200,1208649280,6800,6800,6800,6800,15
20231122,101100,1208547280,6800,6800,6800,6800,484
20231122,101000,1205256080,6820,6800,6820,6790,510
20231122,100900,1201787930,6790,6790,6790,6790,553
20231122,100800,1198033060,6800,6800,6800,6800,102
20231122,100700,1197339460,6800,6790,6800,6780,238
20231122,100600,1195723340,6790,6800,6800,6790,275
20231122,100500,1193855090,6800,6820,6820,6800,895
20231122,100400,1187764490,6820,6800,6820,6800,424
20231122,100300,1184876190,6820,6820,6820,6820,50
20231122,100200,1184535190,6820,6820,6820,6820,0
20231122,100100,1184535190,6820,6790,6820,6790,2781
20231122,100000,1165626210,6790,6790,6790,6790,78
20231122,095900,1165096590,6780,6780,6780,6780,833
20231122,095800,1159448850,6780,6790,6790,6780,322
20231122,095700,1157263470,6780,6780,6780,6780,562
20231122,095600,1153453110,6780,6780,6780,6780,363
20231122,095500,1150991970,6780,6780,6780,6780,315
20231122,095400,1148856270,6780,6790,6790,6780,210
20231122,095300,1147432370,6790,6790,6790,6790,214
20231122,095200,1145979310,6790,6770,6790,6770,424
20231122,095100,1143107290,6790,6780,6790,6770,302
20231122,095000,1141062020,6780,6780,6780,6780,67
20231122,094900,1140607760,6800,6800,6800,6800,0
20231122,094800,1140607760,6800,6780,6800,6780,242
20231122,094700,1138966960,6760,6780,6780,6760,1093
20231122,094600,1131568670,6780,6770,6780,6770,373
20231122,094500,1129041250,6770,6770,6810,6770,3574
20231122,094400,1104772070,6760,6780,6810,6760,1119
20231122,094300,1097199570,6820,6770,6840,6770,6131
20231122,094200,1055459650,6780,6780,6800,6780,356
20231122,094100,1053042990,6780,6770,6780,6760,725
20231122,094000,1048128000,6770,6780,6780,6770,617
20231122,093900,1043949300,6780,6770,6780,6770,167
20231122,093800,1042818080,6770,6770,6780,6770,2027
20231122,093700,1029094650,6770,6790,6790,6770,1649
20231122,093600,1017924540,6790,6800,6800,6790,134
20231122,093500,1017013350,6800,6760,6800,6760,2800
20231122,093400,998039790,6760,6800,6800,6760,9885
20231122,093300,931027480,6800,6790,6800,6790,498
20231122,093200,927644670,6800,6810,6810,6790,1492
20231122,093100,917500510,6810,6810,6810,6800,1453
20231122,093000,907618880,6810,6820,6820,6810,1551
20231122,092900,897054430,6820,6810,6830,6810,225
20231122,092800,895520720,6810,6820,6830,6810,2732
20231122,092700,876897940,6830,6840,6840,6810,432
20231122,092600,873946330,6840,6810,6840,6810,4590
20231122,092500,842576080,6810,6810,6810,6810,511
20231122,092400,839096170,6810,6790,6810,6790,1707
20231122,092300,827480290,6790,6820,6830,6790,1325
20231122,092200,818475040,6800,6820,6830,6800,2464
20231122,092100,801701490,6820,6820,6820,6810,1016
20231122,092000,794772400,6820,6840,6840,6820,4191
20231122,091900,766171900,6840,6830,6860,6830,2347
20231122,091800,750100810,6840,6830,6850,6830,3095
20231122,091700,728926110,6830,6830,6830,6810,3851
20231122,091600,702661870,6810,6830,6830,6810,3611
20231122,091500,678039770,6830,6870,6870,6800,10516
20231122,091400,606146440,6860,6840,6890,6830,22897
20231122,091300,448918540,6840,6820,6850,6750,11301
20231122,091200,371688350,6820,6830,6830,6800,14415
20231122,091100,273566200,6830,6780,6850,6770,15349
20231122,091000,168953240,6780,6730,6780,6730,5494
20231122,090900,131895410,6730,6730,6730,6730,0
20231122,090800,131895410,6730,6750,6750,6730,818
20231122,090700,126379910,6750,6750,6750,6750,54
20231122,090600,126015410,6760,6760,6760,6760,6
20231122,090500,125974850,6770,6770,6770,6770,93
20231122,090400,125345240,6770,6750,6770,6720,3260
20231122,090300,103368160,6750,6750,6750,6750,0
20231122,090200,103368160,6750,6740,6770,6740,10284
20231122,090100,33935660,6740,6700,6740,6700,257
20231122,090000,32209760,6700,6760,6770,6700,4182