KissMeData/025320/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190300,3576471920,3990,3990,3990,3990,12423
20231122,190200,3576471920,3990,3990,3990,3990,0
20231122,190100,3576471920,3990,3990,3990,3990,0
20231122,190000,3576471920,3990,3990,3990,3990,0
20231122,185900,3576471920,3990,3990,3990,3990,0
20231122,185800,3576471920,3990,3990,3990,3990,0
20231122,185700,3576471920,3990,3990,3990,3990,0
20231122,185600,3576471920,3990,3990,3990,3990,0
20231122,185500,3576471920,3990,3990,3990,3990,0
20231122,185400,3576471920,3990,3990,3990,3990,0
20231122,185300,3576471920,3990,3990,3990,3990,0
20231122,185200,3576471920,3990,3990,3990,3990,0
20231122,185100,3576471920,3990,3990,3990,3990,0
20231122,185000,3576471920,3990,3990,3990,3990,0
20231122,184900,3576471920,3990,3990,3990,3990,0
20231122,184800,3576471920,3990,3990,3990,3990,0
20231122,184700,3576471920,3990,3990,3990,3990,0
20231122,184600,3576471920,3990,3990,3990,3990,0
20231122,184500,3576471920,3990,3990,3990,3990,0
20231122,184400,3576471920,3990,3990,3990,3990,0
20231122,184300,3576471920,3990,3990,3990,3990,0
20231122,184200,3576471920,3990,3990,3990,3990,0
20231122,184100,3576471920,3990,3990,3990,3990,0
20231122,184000,3576471920,3990,3990,3990,3990,0
20231122,183900,3576471920,3990,3990,3990,3990,0
20231122,183800,3576471920,3990,3990,3990,3990,0
20231122,183700,3576471920,3990,3990,3990,3990,0
20231122,183600,3576471920,3990,3990,3990,3990,0
20231122,183500,3576471920,3990,3990,3990,3990,0
20231122,183400,3576471920,3990,3990,3990,3990,0
20231122,183300,3576471920,3990,3990,3990,3990,12423
20231122,183200,3576471920,3990,3990,3990,3990,0
20231122,183100,3576471920,3990,3990,3990,3990,0
20231122,183000,3576471920,3990,3990,3990,3990,0
20231122,182900,3576471920,3990,3990,3990,3990,0
20231122,182800,3576471920,3990,3990,3990,3990,0
20231122,182700,3576471920,3990,3990,3990,3990,0
20231122,182600,3576471920,3990,3990,3990,3990,0
20231122,182500,3576471920,3990,3990,3990,3990,0
20231122,182400,3576471920,3990,3990,3990,3990,0
20231122,182300,3576471920,3990,3990,3990,3990,0
20231122,182200,3576471920,3990,3990,3990,3990,0
20231122,182100,3576471920,3990,3990,3990,3990,0
20231122,182000,3576471920,3990,3990,3990,3990,0
20231122,181900,3576471920,3990,3990,3990,3990,0
20231122,181800,3576471920,3990,3990,3990,3990,0
20231122,181700,3576471920,3990,3990,3990,3990,0
20231122,181600,3576471920,3990,3990,3990,3990,0
20231122,181500,3576471920,3990,3990,3990,3990,0
20231122,181400,3576471920,3990,3990,3990,3990,0
20231122,181300,3576471920,3990,3990,3990,3990,0
20231122,181200,3576471920,3990,3990,3990,3990,0
20231122,181100,3576471920,3990,3990,3990,3990,0
20231122,181000,3576471920,3990,3990,3990,3990,0
20231122,180900,3576471920,3990,3990,3990,3990,0
20231122,180800,3576471920,3990,3990,3990,3990,0
20231122,180700,3576471920,3990,3990,3990,3990,0
20231122,180600,3576471920,3990,3990,3990,3990,0
20231122,180500,3576471920,3990,3990,3990,3990,0
20231122,180400,3576471920,3990,3990,3990,3990,0
20231122,180300,3576471920,3990,3990,3990,3990,12423
20231122,180200,3576471920,3990,3990,3990,3990,0
20231122,180100,3576471920,3990,3990,3990,3990,0
20231122,180000,3576471920,3990,3990,3990,3990,0
20231122,175900,3576471920,3990,3990,3990,3990,0
20231122,175800,3576471920,3990,3990,3990,3990,0
20231122,175700,3576471920,3990,3990,3990,3990,0
20231122,175600,3576471920,3990,3990,3990,3990,0
20231122,175500,3576471920,3990,3990,3990,3990,0
20231122,175400,3576471920,3990,3990,3990,3990,0
20231122,175300,3576471920,3990,3990,3990,3990,0
20231122,175200,3576471920,3990,3990,3990,3990,0
20231122,175100,3576471920,3990,3990,3990,3990,0
20231122,175000,3576471920,3990,3990,3990,3990,0
20231122,174900,3576471920,3990,3990,3990,3990,0
20231122,174800,3576471920,3990,3990,3990,3990,0
20231122,174700,3576471920,3990,3990,3990,3990,0
20231122,174600,3576471920,3990,3990,3990,3990,0
20231122,174500,3576471920,3990,3990,3990,3990,0
20231122,174400,3576471920,3990,3990,3990,3990,0
20231122,174300,3576471920,3990,3990,3990,3990,0
20231122,174200,3576471920,3990,3990,3990,3990,0
20231122,174100,3576471920,3990,3990,3990,3990,0
20231122,174000,3576471920,3990,3990,3990,3990,0
20231122,173900,3576471920,3990,3990,3990,3990,0
20231122,173800,3576471920,3990,3990,3990,3990,0
20231122,173700,3576471920,3990,3990,3990,3990,0
20231122,173600,3576471920,3990,3990,3990,3990,0
20231122,173500,3576471920,3990,3990,3990,3990,0
20231122,173400,3576471920,3990,3990,3990,3990,0
20231122,173300,3576471920,3990,3990,3990,3990,12423
20231122,173200,3576471920,3990,3990,3990,3990,0
20231122,173100,3576471920,3990,3990,3990,3990,0
20231122,173000,3576471920,3990,3990,3990,3990,0
20231122,172900,3576471920,3990,3990,3990,3990,0
20231122,172800,3576471920,3990,3990,3990,3990,0
20231122,172700,3576471920,3990,3990,3990,3990,0
20231122,172600,3576471920,3990,3990,3990,3990,0
20231122,172500,3576471920,3990,3990,3990,3990,0
20231122,172400,3576471920,3990,3990,3990,3990,0
20231122,172300,3576471920,3990,3990,3990,3990,0
20231122,172200,3576471920,3990,3990,3990,3990,0
20231122,172100,3576471920,3990,3990,3990,3990,0
20231122,172000,3576471920,3990,3990,3990,3990,0
20231122,171900,3576471920,3990,3990,3990,3990,0
20231122,171800,3576471920,3990,3990,3990,3990,0
20231122,171700,3576471920,3990,3990,3990,3990,0
20231122,171600,3576471920,3990,3990,3990,3990,0
20231122,171500,3576471920,3990,3990,3990,3990,0
20231122,171400,3576471920,3990,3990,3990,3990,0
20231122,171300,3576471920,3990,3990,3990,3990,0
20231122,171200,3576471920,3990,3990,3990,3990,0
20231122,171100,3576471920,3990,3990,3990,3990,0
20231122,171000,3576471920,3990,3990,3990,3990,0
20231122,170900,3576471920,3990,3990,3990,3990,0
20231122,170800,3576471920,3990,3990,3990,3990,0
20231122,170700,3576471920,3990,3990,3990,3990,0
20231122,170600,3576471920,3990,3990,3990,3990,0
20231122,170500,3576471920,3990,3990,3990,3990,0
20231122,170400,3576471920,3990,3990,3990,3990,0
20231122,170300,3576471920,3990,3990,3990,3990,12423
20231122,170200,3576471920,3990,3990,3990,3990,0
20231122,170100,3576471920,3990,3990,3990,3990,0
20231122,170000,3576471920,3990,3990,3990,3990,0
20231122,165900,3576471920,3990,3990,3990,3990,0
20231122,165800,3576471920,3990,3990,3990,3990,0
20231122,165700,3576471920,3990,3990,3990,3990,0
20231122,165600,3576471920,3990,3990,3990,3990,0
20231122,165500,3576471920,3990,3990,3990,3990,0
20231122,165400,3576471920,3990,3990,3990,3990,0
20231122,165300,3576471920,3990,3990,3990,3990,0
20231122,165200,3576471920,3990,3990,3990,3990,0
20231122,165100,3576471920,3990,3990,3990,3990,0
20231122,165000,3576471920,3990,3990,3990,3990,0
20231122,164900,3576471920,3990,3990,3990,3990,0
20231122,164800,3576471920,3990,3990,3990,3990,0
20231122,164700,3576471920,3990,3990,3990,3990,0
20231122,164600,3576471920,3990,3990,3990,3990,0
20231122,164500,3576471920,3990,3990,3990,3990,0
20231122,164400,3576471920,3990,3990,3990,3990,0
20231122,164300,3576471920,3990,3990,3990,3990,0
20231122,164200,3576471920,3990,3990,3990,3990,0
20231122,164100,3576471920,3990,3990,3990,3990,0
20231122,164000,3576471920,3990,3990,3990,3990,0
20231122,163900,3576471920,3990,3990,3990,3990,0
20231122,163800,3576471920,3990,3990,3990,3990,0
20231122,163700,3576471920,3990,3990,3990,3990,0
20231122,163600,3576471920,3990,3990,3990,3990,0
20231122,163500,3576471920,3990,3990,3990,3990,0
20231122,163400,3576471920,3990,3990,3990,3990,0
20231122,163300,3576471920,3990,3990,3990,3990,12423
20231122,163200,3576471920,3990,3990,3990,3990,0
20231122,163100,3576471920,3990,3990,3990,3990,0
20231122,163000,3576471920,3990,3990,3990,3990,0
20231122,162900,3576471920,3990,3990,3990,3990,0
20231122,162800,3576471920,3990,3990,3990,3990,0
20231122,162700,3576471920,3990,3990,3990,3990,0
20231122,162600,3576471920,3990,3990,3990,3990,0
20231122,162500,3576471920,3990,3990,3990,3990,0
20231122,162400,3576471920,3990,3990,3990,3990,0
20231122,162300,3576471920,3990,3990,3990,3990,0
20231122,162200,3576471920,3990,3990,3990,3990,0
20231122,162100,3576471920,3990,3990,3990,3990,0
20231122,162000,3576471920,3990,3990,3990,3990,0
20231122,161900,3576471920,3990,3990,3990,3990,0
20231122,161800,3576471920,3990,3990,3990,3990,0
20231122,161700,3576471920,3990,3990,3990,3990,0
20231122,161600,3576471920,3990,3990,3990,3990,0
20231122,161500,3576471920,3990,3990,3990,3990,0
20231122,161400,3576471920,3990,3990,3990,3990,0
20231122,161300,3576471920,3990,3990,3990,3990,0
20231122,161200,3576471920,3990,3990,3990,3990,0
20231122,161100,3576471920,3990,3990,3990,3990,0
20231122,161000,3576471920,3990,3990,3990,3990,0
20231122,160900,3576471920,3990,3990,3990,3990,0
20231122,160800,3576471920,3990,3990,3990,3990,0
20231122,160700,3576471920,3990,3990,3990,3990,0
20231122,160600,3576471920,3990,3990,3990,3990,0
20231122,160500,3576471920,3990,3990,3990,3990,0
20231122,160400,3576471920,3990,3990,3990,3990,0
20231122,160300,3576471920,3990,3990,3990,3990,12423
20231122,160200,3576471920,3990,3990,3990,3990,0
20231122,160100,3576471920,3990,3990,3990,3990,0
20231122,160000,3576471920,3990,3990,3990,3990,0
20231122,155900,3576471920,3990,3990,3990,3990,0
20231122,155800,3576471920,3990,3990,3990,3990,0
20231122,155700,3576471920,3990,3990,3990,3990,0
20231122,155600,3576471920,3990,3990,3990,3990,0
20231122,155500,3576471920,3990,3990,3990,3990,0
20231122,155400,3576471920,3990,3990,3990,3990,0
20231122,155300,3576471920,3990,3990,3990,3990,0
20231122,155200,3576471920,3990,3990,3990,3990,0
20231122,155100,3576471920,3990,3990,3990,3990,0
20231122,155000,3576471920,3990,3990,3990,3990,0
20231122,154900,3576471920,3990,3990,3990,3990,0
20231122,154800,3576471920,3990,3990,3990,3990,0
20231122,154700,3576471920,3990,3990,3990,3990,0
20231122,154600,3576471920,3990,3990,3990,3990,0
20231122,154500,3576471920,3990,3990,3990,3990,0
20231122,154400,3576471920,3990,3990,3990,3990,0
20231122,154300,3576471920,3990,3990,3990,3990,0
20231122,154200,3576471920,3990,3990,3990,3990,0
20231122,154100,3576471920,3990,3990,3990,3990,0
20231122,154000,3576471920,3990,3990,3990,3990,0
20231122,153900,3576471920,3990,3990,3990,3990,0
20231122,153800,3576471920,3990,3990,3990,3990,0
20231122,153700,3576471920,3990,3990,3990,3990,0
20231122,153600,3576471920,3990,3990,3990,3990,0
20231122,153500,3576471920,3990,3990,3990,3990,0
20231122,153400,3576471920,3990,3990,3990,3990,0
20231122,153300,3576471920,3990,3990,3990,3990,12423
20231122,153200,3576471920,3990,3990,3990,3990,0
20231122,153100,3576471920,3990,3990,3990,3990,0
20231122,153000,3576471920,3990,3990,3990,3990,12423
20231122,152900,3526904150,3990,3990,3990,3990,0
20231122,152800,3526904150,3990,3990,3990,3990,0
20231122,152700,3526904150,3990,3990,3990,3990,0
20231122,152600,3526904150,3990,3990,3990,3990,0
20231122,152500,3526904150,3990,3990,3990,3990,0
20231122,152400,3526904150,3990,3990,3990,3990,0
20231122,152300,3526904150,3990,3990,3990,3990,0
20231122,152200,3526904150,3990,3990,3990,3990,0
20231122,152100,3526904150,3990,3990,3990,3990,0
20231122,152000,3526904150,3990,3990,3990,3990,0
20231122,151900,3526904150,3990,3990,3995,3980,12342
20231122,151800,3477667905,3990,3985,3990,3985,9939
20231122,151700,3438059720,3985,3985,3985,3980,3281
20231122,151600,3424999210,3980,3980,3985,3980,2207
20231122,151500,3416214780,3985,3980,3990,3980,2660
20231122,151400,3405615685,3985,3980,3985,3980,1739
20231122,151300,3398687895,3985,3980,3985,3980,876
20231122,151200,3395201165,3985,3980,3985,3980,751
20231122,151100,3392211615,3985,3980,3985,3975,7819
20231122,151000,3361099390,3985,3980,3985,3980,4495
20231122,150900,3343209255,3980,3980,3980,3975,3877
20231122,150800,3327779795,3980,3980,3980,3975,824
20231122,150700,3324500280,3980,3980,3980,3975,3388
20231122,150600,3311023685,3980,3975,3980,3975,5476
20231122,150500,3289256045,3975,3980,3985,3975,30476
20231122,150400,3168046785,3985,3980,3985,3980,2432
20231122,150300,3158364170,3985,3985,3985,3980,1007
20231122,150200,3154355470,3985,3985,3985,3980,4662
20231122,150100,3135799660,3985,3985,3985,3980,1078
20231122,150000,3131508515,3985,3980,3985,3980,2385
20231122,145900,3122007830,3985,3990,3990,3985,2119
20231122,145800,3113563215,3990,3985,3990,3980,2173
20231122,145700,3104906275,3985,3985,3990,3980,2592
20231122,145600,3094583810,3990,3985,3990,3985,422
20231122,145500,3092902030,3990,3985,3990,3980,1693
20231122,145400,3086155395,3990,3985,3990,3980,552
20231122,145300,3083955370,3990,3985,3990,3980,5187
20231122,145200,3063301155,3985,3985,3990,3980,5811
20231122,145100,3040157085,3990,3985,3990,3985,1058
20231122,145000,3035939915,3990,3990,3990,3985,3788
20231122,144900,3020841130,3990,3985,3990,3985,3150
20231122,144800,3008283930,3990,3990,3990,3985,730
20231122,144700,3005373930,3990,3985,3990,3985,2181
20231122,144600,2996673990,3990,3990,3990,3985,4286
20231122,144500,2979589675,3985,3985,3990,3985,1852
20231122,144400,2972206195,3990,3985,3990,3980,2277
20231122,144300,2963130385,3985,3985,3990,3980,15022
20231122,144200,2903279845,3990,3990,3995,3985,11177
20231122,144100,2858720670,3995,3995,4000,3990,20369
20231122,144000,2777404170,4000,4000,4005,4000,659
20231122,143900,2774768155,4005,4000,4010,3995,33209
20231122,143800,2641936540,4010,4005,4010,4005,3128
20231122,143700,2629408895,4005,4005,4005,4005,97
20231122,143600,2629020410,4005,4005,4005,4005,737
20231122,143500,2626068725,4005,4005,4005,4000,625
20231122,143400,2623566850,4005,4005,4005,4005,495
20231122,143300,2621584375,4005,4000,4005,4000,416
20231122,143200,2619918795,4005,4000,4005,4000,8885
20231122,143100,2584371150,4005,4000,4005,4000,881
20231122,143000,2580842995,4005,4000,4005,4000,220
20231122,142900,2579962685,4005,4005,4005,4005,2273
20231122,142800,2570859320,4005,4005,4005,4000,322
20231122,142700,2569571165,4005,4005,4010,4005,649
20231122,142600,2566971905,4000,4005,4005,4000,695
20231122,142500,2564190050,4005,4005,4010,4000,368
20231122,142400,2562716690,4010,4005,4010,4000,4307
20231122,142300,2545467645,4005,4005,4005,4000,175
20231122,142200,2544766925,4005,4010,4010,4005,3063
20231122,142100,2532486830,4010,4010,4010,4000,1402
20231122,142000,2526869430,4010,4005,4010,4000,19179
20231122,141900,2450133240,4010,4010,4010,4005,905
20231122,141800,2446506690,4010,4005,4010,4005,3891
20231122,141700,2430923230,4005,4005,4005,4000,940
20231122,141600,2427159530,4005,4005,4010,4000,12589
20231122,141500,2376740625,4010,4010,4010,4005,866
20231122,141400,2373270225,4010,4010,4020,4010,1013
20231122,141300,2369207975,4020,4015,4020,4015,117
20231122,141200,2368738210,4020,4020,4020,4020,40
20231122,141100,2368577410,4020,4015,4020,4010,423
20231122,141000,2366880675,4015,4010,4015,4005,2001
20231122,140900,2358864370,4020,4015,4020,4015,11
20231122,140800,2358820200,4020,4010,4020,4010,56
20231122,140700,2358595560,4020,4010,4020,4010,2301
20231122,140600,2349368540,4020,4015,4020,4015,315
20231122,140500,2348103810,4015,4015,4015,4015,5
20231122,140400,2348083735,4015,4015,4015,4015,10
20231122,140300,2348043585,4015,4010,4015,4010,124
20231122,140200,2347546340,4015,4015,4020,4015,171
20231122,140100,2346859770,4020,4010,4020,4010,155
20231122,140000,2346237585,4020,4020,4020,4020,0
20231122,135900,2346237585,4020,4020,4020,4010,89
20231122,135800,2345880615,4020,4020,4020,4020,21
20231122,135700,2345796195,4015,4020,4020,4015,38
20231122,135600,2345643485,4020,4020,4020,4020,15
20231122,135500,2345583185,4020,4020,4020,4020,24
20231122,135400,2345486705,4020,4010,4020,4010,14178
20231122,135300,2288531300,4010,4005,4010,4005,692
20231122,135200,2285758665,4010,4010,4015,4005,3970
20231122,135100,2269839120,4005,4005,4010,4005,1022
20231122,135000,2265746005,4005,4005,4005,4000,1377
20231122,134900,2260233120,4005,4005,4005,4000,581
20231122,134800,2257906225,4005,4005,4010,4000,8117
20231122,134700,2225401320,4010,4010,4010,4005,15244
20231122,134600,2164347055,4010,4005,4010,4005,161
20231122,134500,2163701695,4010,4005,4010,4005,21877
20231122,134400,2076083280,4010,4005,4010,4005,3311
20231122,134300,2062822715,4010,4010,4010,4005,608
20231122,134200,2060386585,4010,4010,4010,4005,293
20231122,134100,2059212600,4010,4010,4010,4010,254
20231122,134000,2058194060,4010,4010,4010,4010,0
20231122,133900,2058194060,4010,4010,4010,4010,33
20231122,133800,2058061730,4010,4010,4010,4010,105
20231122,133700,2057640680,4010,4010,4010,4010,158
20231122,133600,2057007100,4010,4010,4010,4005,209
20231122,133500,2056169035,4010,4010,4010,4005,223
20231122,133400,2055275180,4010,4010,4010,4005,799
20231122,133300,2052072195,4010,4010,4010,4005,3874
20231122,133200,2036552595,4010,4005,4010,4005,4174
20231122,133100,2019832465,4010,4005,4010,4005,1031
20231122,133000,2015703250,4010,4010,4010,4005,513
20231122,132900,2013648620,4010,4010,4010,4000,3603
20231122,132800,1999224680,4005,4010,4010,4005,3367
20231122,132700,1985731010,4010,4010,4010,4005,303
20231122,132600,1984516480,4010,4010,4010,4005,67
20231122,132500,1984248085,4010,4005,4010,4005,757
20231122,132400,1981215980,4010,4010,4015,4005,30791
20231122,132300,1857837955,4015,4015,4015,4010,2077
20231122,132200,1849509170,4010,4015,4015,4010,5911
20231122,132100,1825806010,4015,4015,4015,4010,1276
20231122,132000,1820689035,4015,4015,4015,4010,207
20231122,131900,1819857940,4015,4015,4015,4015,310
20231122,131800,1818613290,4015,4010,4015,4010,339
20231122,131700,1817253865,4015,4010,4015,4010,66
20231122,131600,1816989100,4015,4015,4015,4010,102
20231122,131500,1816580070,4015,4015,4015,4010,603
20231122,131400,1814159525,4015,4010,4015,4010,5550
20231122,131300,1791903515,4015,4015,4015,4010,5899
20231122,131200,1768244340,4015,4015,4015,4010,8851
20231122,131100,1732751575,4015,4015,4015,4015,193
20231122,131000,1731976680,4015,4015,4015,4015,304
20231122,130900,1730756120,4015,4015,4015,4010,6130
20231122,130800,1706144175,4020,4020,4020,4020,20
20231122,130700,1706063775,4020,4020,4020,4015,3051
20231122,130600,1693813755,4020,4020,4020,4015,591
20231122,130500,1691440435,4020,4020,4020,4020,59
20231122,130400,1691203255,4020,4020,4020,4015,286
20231122,130300,1690054920,4020,4020,4025,4020,2201
20231122,130200,1681206645,4025,4020,4025,4020,689
20231122,130100,1678436860,4020,4015,4020,4010,677
20231122,130000,1675718710,4015,4015,4015,4010,901
20231122,125900,1672103695,4015,4015,4015,4015,301
20231122,125800,1670895180,4015,4015,4015,4010,1302
20231122,125700,1665671650,4015,4010,4015,4010,173
20231122,125600,1664977305,4015,4015,4015,4010,2080
20231122,125500,1656626115,4015,4015,4015,4015,327
20231122,125400,1655313210,4015,4010,4015,4010,5307
20231122,125300,1634029715,4015,4015,4015,4010,4491
20231122,125200,1616020770,4010,4010,4015,4010,2298
20231122,125100,1606805770,4015,4010,4015,4010,3903
20231122,125000,1591150225,4015,4010,4015,4010,400
20231122,124900,1589545935,4015,4010,4015,4010,28
20231122,124800,1589433625,4015,4020,4020,4015,470
20231122,124700,1587546540,4020,4020,4020,4015,3281
20231122,124600,1574373310,4020,4020,4020,4020,310
20231122,124500,1573127110,4020,4020,4020,4020,90
20231122,124400,1572765310,4020,4020,4020,4015,2084
20231122,124300,1564395445,4020,4020,4020,4020,10
20231122,124200,1564355245,4020,4015,4020,4015,61
20231122,124100,1564110190,4020,4020,4020,4020,447
20231122,124000,1562313250,4020,4020,4020,4020,2
20231122,123900,1562305210,4020,4020,4020,4020,100
20231122,123800,1561903210,4025,4025,4025,4015,1929
20231122,123700,1554148360,4025,4025,4025,4025,19
20231122,123600,1554071885,4025,4030,4030,4020,1880
20231122,123500,1546514055,4030,4030,4030,4030,0
20231122,123400,1546514055,4030,4030,4030,4030,0
20231122,123300,1546514055,4030,4030,4030,4025,244
20231122,123200,1545531885,4030,4030,4030,4030,0
20231122,123100,1545531885,4030,4030,4030,4030,46
20231122,123000,1545346505,4030,4030,4030,4020,819
20231122,122900,1542049905,4030,4030,4030,4030,0
20231122,122800,1542049905,4030,4030,4030,4030,0
20231122,122700,1542049905,4030,4030,4030,4030,0
20231122,122600,1542049905,4030,4030,4030,4030,0
20231122,122500,1542049905,4030,4030,4030,4025,309
20231122,122400,1540805775,4030,4025,4030,4025,179
20231122,122300,1540085295,4030,4030,4030,4030,0
20231122,122200,1540085295,4030,4030,4030,4030,0
20231122,122100,1540085295,4030,4030,4030,4030,0
20231122,122000,1540085295,4030,4030,4030,4030,40
20231122,121900,1539924095,4030,4020,4030,4020,1059
20231122,121800,1535666830,4030,4030,4030,4020,1389
20231122,121700,1530072180,4030,4025,4030,4020,271
20231122,121600,1528981360,4030,4025,4030,4020,6109
20231122,121500,1504383630,4025,4020,4025,4020,929
20231122,121400,1500649020,4020,4015,4020,4015,1578
20231122,121300,1494306670,4020,4015,4020,4015,2599
20231122,121200,1483871680,4020,4020,4020,4020,87
20231122,121100,1483521940,4020,4020,4020,4015,315
20231122,121000,1482256640,4020,4020,4020,4020,170
20231122,120900,1481573240,4020,4020,4020,4020,223
20231122,120800,1480676780,4020,4015,4020,4015,1513
20231122,120700,1474600580,4015,4015,4015,4010,234
20231122,120600,1473662070,4015,4015,4015,4010,2766
20231122,120500,1462557085,4015,4010,4015,4010,1141
20231122,120400,1457981465,4015,4015,4020,4015,442
20231122,120300,1456206830,4015,4015,4015,4015,510
20231122,120200,1454159180,4015,4015,4020,4015,1558
20231122,120100,1447903775,4015,4015,4015,4010,798
20231122,120000,1444700305,4015,4015,4015,4010,1485
20231122,115900,1438738530,4015,4015,4015,4010,5959
20231122,115800,1414828645,4015,4010,4020,4010,2482
20231122,115700,1404871310,4010,4015,4020,4010,34804
20231122,115600,1265141075,4020,4020,4020,4015,618
20231122,115500,1262658875,4020,4020,4020,4015,368
20231122,115400,1261179650,4020,4020,4020,4015,4904
20231122,115300,1241488475,4020,4020,4020,4015,338
20231122,115200,1240129720,4020,4020,4025,4020,315
20231122,115100,1238863415,4025,4025,4030,4020,6849
20231122,115000,1211327065,4025,4025,4025,4025,650
20231122,114900,1208710815,4025,4025,4025,4020,286
20231122,114800,1207559765,4025,4025,4025,4020,510
20231122,114700,1205508015,4025,4025,4025,4025,1139
20231122,114600,1200923540,4025,4025,4025,4020,3743
20231122,114500,1185874440,4025,4030,4030,4020,4572
20231122,114400,1167493125,4025,4025,4030,4025,190
20231122,114300,1166728335,4025,4025,4030,4025,1879
20231122,114200,1159165305,4030,4025,4030,4025,929
20231122,114100,1155425925,4025,4025,4025,4025,446
20231122,114000,1153630775,4025,4025,4025,4020,3453
20231122,113900,1139746415,4025,4025,4025,4025,223
20231122,113800,1138848840,4025,4030,4030,4020,6737
20231122,113700,1111747500,4030,4030,4030,4030,71
20231122,113600,1111461370,4025,4025,4030,4025,1265
20231122,113500,1106369735,4025,4025,4030,4025,1063
20231122,113400,1102091150,4030,4030,4030,4030,305
20231122,113300,1100862000,4030,4025,4030,4025,6688
20231122,113200,1073942540,4030,4025,4035,4025,769
20231122,113100,1070843710,4035,4030,4035,4030,29
20231122,113000,1070726825,4035,4030,4035,4025,779
20231122,112900,1067586280,4035,4030,4035,4030,645
20231122,112800,1064986920,4030,4030,4030,4030,253
20231122,112700,1063967330,4030,4030,4030,4030,344
20231122,112600,1062581010,4035,4035,4035,4035,0
20231122,112500,1062581010,4035,4035,4035,4035,2
20231122,112400,1062572940,4035,4035,4035,4030,7
20231122,112300,1062544720,4030,4035,4035,4030,997
20231122,112200,1058526800,4030,4030,4040,4030,3578
20231122,112100,1044107430,4040,4035,4040,4035,9
20231122,112000,1044071095,4040,4035,4040,4035,3041
20231122,111900,1031800145,4045,4040,4045,4035,208
20231122,111800,1030959820,4045,4045,4045,4045,100
20231122,111700,1030555320,4045,4045,4045,4045,2
20231122,111600,1030547230,4050,4050,4050,4050,0
20231122,111500,1030547230,4050,4050,4050,4040,1395
20231122,111400,1024907610,4050,4045,4050,4040,3431
20231122,111300,1011035470,4045,4045,4045,4045,2730
20231122,111200,999992620,4045,4045,4050,4040,1247
20231122,111100,994947230,4045,4045,4050,4045,76
20231122,111000,994639705,4050,4045,4050,4045,471
20231122,110900,992734505,4050,4050,4050,4040,1541
20231122,110800,986503525,4050,4045,4050,4040,66
20231122,110700,986236650,4050,4050,4050,4050,0
20231122,110600,986236650,4050,4045,4050,4040,581
20231122,110500,983887490,4050,4045,4050,4045,24
20231122,110400,983790405,4050,4045,4050,4045,2562
20231122,110300,973426210,4050,4050,4050,4050,430
20231122,110200,971684710,4055,4055,4055,4050,221
20231122,110100,970789155,4055,4050,4055,4045,2102
20231122,110000,962284560,4055,4050,4055,4050,542
20231122,105900,960089455,4060,4060,4060,4060,13
20231122,105800,960036675,4060,4050,4060,4050,651
20231122,105700,957395615,4060,4060,4060,4050,3745
20231122,105600,942216920,4060,4060,4060,4060,1363
20231122,105500,936683140,4070,4065,4070,4065,162
20231122,105400,936024605,4070,4060,4070,4060,1610
20231122,105300,929487150,4060,4060,4060,4060,4993
20231122,105200,909215570,4060,4060,4060,4060,0
20231122,105100,909215570,4060,4055,4060,4055,7353
20231122,105000,879382455,4055,4055,4060,4055,6257
20231122,104900,854010305,4060,4050,4060,4050,8969
20231122,104800,817658475,4060,4050,4060,4050,1974
20231122,104700,809656945,4050,4050,4055,4050,3704
20231122,104600,794652875,4055,4055,4055,4055,3
20231122,104500,794640710,4060,4055,4060,4055,1732
20231122,104400,787617440,4060,4050,4060,4050,62
20231122,104300,787366320,4060,4060,4060,4055,405
20231122,104200,785723535,4060,4060,4060,4060,5
20231122,104100,785703235,4060,4060,4060,4060,200
20231122,104000,784891235,4060,4060,4060,4060,6
20231122,103900,784866875,4060,4060,4060,4050,407
20231122,103800,783214655,4060,4050,4060,4050,66
20231122,103700,782947270,4060,4055,4060,4055,167
20231122,103600,782269680,4060,4045,4060,4045,164
20231122,103500,781606135,4045,4060,4060,4045,520
20231122,103400,779502705,4045,4060,4060,4045,119
20231122,103300,779020510,4060,4050,4060,4050,116
20231122,103200,778550700,4050,4050,4050,4045,1011
20231122,103100,774461150,4050,4050,4050,4045,1021
20231122,103000,770326140,4060,4050,4060,4050,21
20231122,102900,770241080,4060,4050,4060,4050,1054
20231122,102800,765962370,4060,4060,4060,4050,1012
20231122,102700,761853760,4060,4055,4060,4055,302
20231122,102600,760629140,4060,4055,4060,4055,17
20231122,102500,760560200,4050,4055,4065,4050,829
20231122,102400,757196315,4065,4065,4065,4060,82
20231122,102300,756863190,4070,4060,4070,4060,14
20231122,102200,756806330,4070,4075,4075,4035,3052
20231122,102100,744456595,4075,4050,4080,4050,10002
20231122,102000,703732435,4050,4050,4050,4050,913
20231122,101900,700034785,4050,4045,4050,4035,3002
20231122,101800,687916110,4050,4045,4050,4045,9910
20231122,101700,647830155,4045,4045,4045,4030,2755
20231122,101600,636699230,4045,4045,4045,4045,3
20231122,101500,636687095,4045,4040,4045,4040,3073
20231122,101400,624272115,4035,4035,4035,4035,3761
20231122,101300,609096480,4035,4030,4035,4030,1184
20231122,101200,604324895,4035,4035,4035,4030,405
20231122,101100,602692210,4035,4030,4035,4030,420
20231122,101000,600999345,4025,4035,4035,4025,1177
20231122,100900,596258890,4035,4035,4035,4035,531
20231122,100800,594116305,4035,4020,4035,4020,2
20231122,100700,594108250,4035,4035,4035,4025,2945
20231122,100600,582250720,4035,4035,4035,4035,737
20231122,100500,579276925,4035,4035,4035,4035,301
20231122,100400,578062390,4025,4030,4035,4025,2235
20231122,100300,569060940,4025,4025,4030,4025,345
20231122,100200,567672310,4030,4025,4030,4025,3530
20231122,100100,553461540,4030,4030,4030,4020,2473
20231122,100000,543505550,4035,4035,4035,4025,721
20231122,095900,540599915,4040,4040,4040,4030,1502
20231122,095800,534541835,4030,4035,4040,4030,3802
20231122,095700,519207000,4035,4030,4035,4025,1410
20231122,095600,513526905,4030,4025,4030,4025,4099
20231122,095500,497028400,4030,4030,4030,4025,2314
20231122,095400,487713165,4035,4030,4040,4030,3660
20231122,095300,472963240,4040,4035,4040,4030,930
20231122,095200,469211355,4040,4040,4040,4035,663
20231122,095100,466533585,4040,4035,4040,4035,1903
20231122,095000,458854970,4040,4035,4040,4035,123
20231122,094900,458358600,4035,4035,4035,4035,12
20231122,094800,458310180,4035,4030,4035,4025,801
20231122,094700,455081115,4035,4030,4035,4025,5293
20231122,094600,433750310,4030,4030,4030,4025,4151
20231122,094500,417021865,4030,4020,4030,4020,267
20231122,094400,415946395,4030,4030,4030,4020,4278
20231122,094300,398729955,4030,4045,4045,4025,16197
20231122,094200,333446490,4045,4045,4045,4040,1417
20231122,094100,327720555,4045,4050,4050,4040,3095
20231122,094000,315203690,4050,4055,4060,4050,3043
20231122,093900,302874080,4055,4050,4055,4050,2566
20231122,093800,292481000,4055,4055,4055,4050,781
20231122,093700,289316545,4055,4055,4055,4055,6
20231122,093600,289292215,4055,4050,4055,4045,2830
20231122,093500,277841925,4050,4045,4050,4040,623
20231122,093400,275319340,4045,4050,4055,4040,6764
20231122,093300,247946545,4055,4055,4055,4050,667
20231122,093200,245243830,4055,4060,4060,4055,1253
20231122,093100,240162890,4060,4055,4060,4055,1110
20231122,093000,235661790,4065,4070,4070,4060,2459
20231122,092900,225670595,4070,4075,4075,4065,2010
20231122,092800,217489975,4075,4065,4075,4065,25
20231122,092700,217388340,4075,4075,4075,4075,318
20231122,092600,216092490,4075,4080,4080,4070,1693
20231122,092500,209200465,4075,4075,4080,4070,1927
20231122,092400,201346020,4080,4070,4080,4070,3548
20231122,092300,186895405,4075,4075,4075,4070,2350
20231122,092200,177330850,4075,4070,4075,4070,855
20231122,092100,173848485,4075,4070,4075,4070,108
20231122,092000,173408920,4075,4070,4075,4070,837
20231122,091900,170000485,4075,4070,4075,4070,28
20231122,091800,169886400,4070,4070,4070,4065,1013
20231122,091700,165763540,4065,4065,4070,4065,591
20231122,091600,163360330,4070,4070,4070,4070,1500
20231122,091500,157255330,4070,4065,4070,4060,1333
20231122,091400,151838010,4065,4070,4070,4065,3133
20231122,091300,139102360,4065,4065,4070,4065,698
20231122,091200,136264375,4070,4065,4070,4065,3425
20231122,091100,122337435,4065,4065,4065,4060,1279
20231122,091000,117139660,4065,4055,4065,4055,2901
20231122,090900,105365605,4060,4065,4065,4055,154
20231122,090800,104740590,4070,4065,4070,4060,236
20231122,090700,103781750,4065,4055,4070,4055,156
20231122,090600,103148995,4055,4065,4070,4050,6909
20231122,090500,75130115,4065,4065,4070,4065,250
20231122,090400,74113815,4070,4055,4070,4055,4005
20231122,090300,57852065,4055,4055,4055,4050,2640
20231122,090200,47147255,4055,4035,4055,4035,273
20231122,090100,46043205,4040,4050,4050,4040,2363
20231122,090000,36496425,4050,4040,4050,4040,8368