KissMeData/030200/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190500,11086799200,32950,32950,32950,32950,29978
20231122,190400,11086799200,32950,32950,32950,32950,0
20231122,190300,11086799200,32950,32950,32950,32950,0
20231122,190200,11086799200,32950,32950,32950,32950,0
20231122,190100,11086799200,32950,32950,32950,32950,0
20231122,190000,11086799200,32950,32950,32950,32950,0
20231122,185900,11086799200,32950,32950,32950,32950,0
20231122,185800,11086799200,32950,32950,32950,32950,0
20231122,185700,11086799200,32950,32950,32950,32950,0
20231122,185600,11086799200,32950,32950,32950,32950,0
20231122,185500,11086799200,32950,32950,32950,32950,0
20231122,185400,11086799200,32950,32950,32950,32950,0
20231122,185300,11086799200,32950,32950,32950,32950,0
20231122,185200,11086799200,32950,32950,32950,32950,0
20231122,185100,11086799200,32950,32950,32950,32950,0
20231122,185000,11086799200,32950,32950,32950,32950,0
20231122,184900,11086799200,32950,32950,32950,32950,0
20231122,184800,11086799200,32950,32950,32950,32950,0
20231122,184700,11086799200,32950,32950,32950,32950,0
20231122,184600,11086799200,32950,32950,32950,32950,0
20231122,184500,11086799200,32950,32950,32950,32950,0
20231122,184400,11086799200,32950,32950,32950,32950,0
20231122,184300,11086799200,32950,32950,32950,32950,0
20231122,184200,11086799200,32950,32950,32950,32950,0
20231122,184100,11086799200,32950,32950,32950,32950,0
20231122,184000,11086799200,32950,32950,32950,32950,0
20231122,183900,11086799200,32950,32950,32950,32950,0
20231122,183800,11086799200,32950,32950,32950,32950,0
20231122,183700,11086799200,32950,32950,32950,32950,0
20231122,183600,11086799200,32950,32950,32950,32950,0
20231122,183500,11086799200,32950,32950,32950,32950,29978
20231122,183400,11086799200,32950,32950,32950,32950,0
20231122,183300,11086799200,32950,32950,32950,32950,0
20231122,183200,11086799200,32950,32950,32950,32950,0
20231122,183100,11086799200,32950,32950,32950,32950,0
20231122,183000,11086799200,32950,32950,32950,32950,0
20231122,182900,11086799200,32950,32950,32950,32950,0
20231122,182800,11086799200,32950,32950,32950,32950,0
20231122,182700,11086799200,32950,32950,32950,32950,0
20231122,182600,11086799200,32950,32950,32950,32950,0
20231122,182500,11086799200,32950,32950,32950,32950,0
20231122,182400,11086799200,32950,32950,32950,32950,0
20231122,182300,11086799200,32950,32950,32950,32950,0
20231122,182200,11086799200,32950,32950,32950,32950,0
20231122,182100,11086799200,32950,32950,32950,32950,0
20231122,182000,11086799200,32950,32950,32950,32950,0
20231122,181900,11086799200,32950,32950,32950,32950,0
20231122,181800,11086799200,32950,32950,32950,32950,0
20231122,181700,11086799200,32950,32950,32950,32950,0
20231122,181600,11086799200,32950,32950,32950,32950,0
20231122,181500,11086799200,32950,32950,32950,32950,0
20231122,181400,11086799200,32950,32950,32950,32950,0
20231122,181300,11086799200,32950,32950,32950,32950,0
20231122,181200,11086799200,32950,32950,32950,32950,0
20231122,181100,11086799200,32950,32950,32950,32950,0
20231122,181000,11086799200,32950,32950,32950,32950,0
20231122,180900,11086799200,32950,32950,32950,32950,0
20231122,180800,11086799200,32950,32950,32950,32950,0
20231122,180700,11086799200,32950,32950,32950,32950,0
20231122,180600,11086799200,32950,32950,32950,32950,0
20231122,180500,11086799200,32950,32950,32950,32950,29978
20231122,180400,11086799200,32950,32950,32950,32950,0
20231122,180300,11086799200,32950,32950,32950,32950,0
20231122,180200,11086799200,32950,32950,32950,32950,0
20231122,180100,11086799200,32950,32950,32950,32950,0
20231122,180000,11086799200,32950,32950,32950,32950,0
20231122,175900,11086799200,32950,32950,32950,32950,0
20231122,175800,11086799200,32950,32950,32950,32950,0
20231122,175700,11086799200,32950,32950,32950,32950,0
20231122,175600,11086799200,32950,32950,32950,32950,0
20231122,175500,11086799200,32950,32950,32950,32950,0
20231122,175400,11086799200,32950,32950,32950,32950,0
20231122,175300,11086799200,32950,32950,32950,32950,0
20231122,175200,11086799200,32950,32950,32950,32950,0
20231122,175100,11086799200,32950,32950,32950,32950,0
20231122,175000,11086799200,32950,32950,32950,32950,0
20231122,174900,11086799200,32950,32950,32950,32950,0
20231122,174800,11086799200,32950,32950,32950,32950,0
20231122,174700,11086799200,32950,32950,32950,32950,0
20231122,174600,11086799200,32950,32950,32950,32950,0
20231122,174500,11086799200,32950,32950,32950,32950,0
20231122,174400,11086799200,32950,32950,32950,32950,0
20231122,174300,11086799200,32950,32950,32950,32950,0
20231122,174200,11086799200,32950,32950,32950,32950,0
20231122,174100,11086799200,32950,32950,32950,32950,0
20231122,174000,11086799200,32950,32950,32950,32950,0
20231122,173900,11086799200,32950,32950,32950,32950,0
20231122,173800,11086799200,32950,32950,32950,32950,0
20231122,173700,11086799200,32950,32950,32950,32950,0
20231122,173600,11086799200,32950,32950,32950,32950,0
20231122,173500,11086799200,32950,32950,32950,32950,29978
20231122,173400,11086799200,32950,32950,32950,32950,0
20231122,173300,11086799200,32950,32950,32950,32950,0
20231122,173200,11086799200,32950,32950,32950,32950,0
20231122,173100,11086799200,32950,32950,32950,32950,0
20231122,173000,11086799200,32950,32950,32950,32950,0
20231122,172900,11086799200,32950,32950,32950,32950,0
20231122,172800,11086799200,32950,32950,32950,32950,0
20231122,172700,11086799200,32950,32950,32950,32950,0
20231122,172600,11086799200,32950,32950,32950,32950,0
20231122,172500,11086799200,32950,32950,32950,32950,0
20231122,172400,11086799200,32950,32950,32950,32950,0
20231122,172300,11086799200,32950,32950,32950,32950,0
20231122,172200,11086799200,32950,32950,32950,32950,0
20231122,172100,11086799200,32950,32950,32950,32950,0
20231122,172000,11086799200,32950,32950,32950,32950,0
20231122,171900,11086799200,32950,32950,32950,32950,0
20231122,171800,11086799200,32950,32950,32950,32950,0
20231122,171700,11086799200,32950,32950,32950,32950,0
20231122,171600,11086799200,32950,32950,32950,32950,0
20231122,171500,11086799200,32950,32950,32950,32950,0
20231122,171400,11086799200,32950,32950,32950,32950,0
20231122,171300,11086799200,32950,32950,32950,32950,0
20231122,171200,11086799200,32950,32950,32950,32950,0
20231122,171100,11086799200,32950,32950,32950,32950,0
20231122,171000,11086799200,32950,32950,32950,32950,0
20231122,170900,11086799200,32950,32950,32950,32950,0
20231122,170800,11086799200,32950,32950,32950,32950,0
20231122,170700,11086799200,32950,32950,32950,32950,0
20231122,170600,11086799200,32950,32950,32950,32950,0
20231122,170500,11086799200,32950,32950,32950,32950,29978
20231122,170400,11086799200,32950,32950,32950,32950,0
20231122,170300,11086799200,32950,32950,32950,32950,0
20231122,170200,11086799200,32950,32950,32950,32950,0
20231122,170100,11086799200,32950,32950,32950,32950,0
20231122,170000,11086799200,32950,32950,32950,32950,0
20231122,165900,11086799200,32950,32950,32950,32950,0
20231122,165800,11086799200,32950,32950,32950,32950,0
20231122,165700,11086799200,32950,32950,32950,32950,0
20231122,165600,11086799200,32950,32950,32950,32950,0
20231122,165500,11086799200,32950,32950,32950,32950,0
20231122,165400,11086799200,32950,32950,32950,32950,0
20231122,165300,11086799200,32950,32950,32950,32950,0
20231122,165200,11086799200,32950,32950,32950,32950,0
20231122,165100,11086799200,32950,32950,32950,32950,0
20231122,165000,11086799200,32950,32950,32950,32950,0
20231122,164900,11086799200,32950,32950,32950,32950,0
20231122,164800,11086799200,32950,32950,32950,32950,0
20231122,164700,11086799200,32950,32950,32950,32950,0
20231122,164600,11086799200,32950,32950,32950,32950,0
20231122,164500,11086799200,32950,32950,32950,32950,0
20231122,164400,11086799200,32950,32950,32950,32950,0
20231122,164300,11086799200,32950,32950,32950,32950,0
20231122,164200,11086799200,32950,32950,32950,32950,0
20231122,164100,11086799200,32950,32950,32950,32950,0
20231122,164000,11086799200,32950,32950,32950,32950,0
20231122,163900,11086799200,32950,32950,32950,32950,0
20231122,163800,11086799200,32950,32950,32950,32950,0
20231122,163700,11086799200,32950,32950,32950,32950,0
20231122,163600,11086799200,32950,32950,32950,32950,0
20231122,163500,11086799200,32950,32950,32950,32950,29978
20231122,163400,11086799200,32950,32950,32950,32950,0
20231122,163300,11086799200,32950,32950,32950,32950,0
20231122,163200,11086799200,32950,32950,32950,32950,0
20231122,163100,11086799200,32950,32950,32950,32950,0
20231122,163000,11086799200,32950,32950,32950,32950,0
20231122,162900,11086799200,32950,32950,32950,32950,0
20231122,162800,11086799200,32950,32950,32950,32950,0
20231122,162700,11086799200,32950,32950,32950,32950,0
20231122,162600,11086799200,32950,32950,32950,32950,0
20231122,162500,11086799200,32950,32950,32950,32950,0
20231122,162400,11086799200,32950,32950,32950,32950,0
20231122,162300,11086799200,32950,32950,32950,32950,0
20231122,162200,11086799200,32950,32950,32950,32950,0
20231122,162100,11086799200,32950,32950,32950,32950,0
20231122,162000,11086799200,32950,32950,32950,32950,0
20231122,161900,11086799200,32950,32950,32950,32950,0
20231122,161800,11086799200,32950,32950,32950,32950,0
20231122,161700,11086799200,32950,32950,32950,32950,0
20231122,161600,11086799200,32950,32950,32950,32950,0
20231122,161500,11086799200,32950,32950,32950,32950,0
20231122,161400,11086799200,32950,32950,32950,32950,0
20231122,161300,11086799200,32950,32950,32950,32950,0
20231122,161200,11086799200,32950,32950,32950,32950,0
20231122,161100,11086799200,32950,32950,32950,32950,0
20231122,161000,11086799200,32950,32950,32950,32950,0
20231122,160900,11086799200,32950,32950,32950,32950,0
20231122,160800,11086799200,32950,32950,32950,32950,0
20231122,160700,11086799200,32950,32950,32950,32950,0
20231122,160600,11086799200,32950,32950,32950,32950,0
20231122,160500,11086799200,32950,32950,32950,32950,29978
20231122,160400,11086799200,32950,32950,32950,32950,0
20231122,160300,11086799200,32950,32950,32950,32950,0
20231122,160200,11086799200,32950,32950,32950,32950,0
20231122,160100,11086799200,32950,32950,32950,32950,0
20231122,160000,11086799200,32950,32950,32950,32950,0
20231122,155900,11086799200,32950,32950,32950,32950,0
20231122,155800,11086799200,32950,32950,32950,32950,0
20231122,155700,11086799200,32950,32950,32950,32950,0
20231122,155600,11086799200,32950,32950,32950,32950,0
20231122,155500,11086799200,32950,32950,32950,32950,0
20231122,155400,11086799200,32950,32950,32950,32950,0
20231122,155300,11086799200,32950,32950,32950,32950,0
20231122,155200,11086799200,32950,32950,32950,32950,0
20231122,155100,11086799200,32950,32950,32950,32950,0
20231122,155000,11086799200,32950,32950,32950,32950,0
20231122,154900,11086799200,32950,32950,32950,32950,0
20231122,154800,11086799200,32950,32950,32950,32950,0
20231122,154700,11086799200,32950,32950,32950,32950,0
20231122,154600,11086799200,32950,32950,32950,32950,0
20231122,154500,11086799200,32950,32950,32950,32950,0
20231122,154400,11086799200,32950,32950,32950,32950,0
20231122,154300,11086799200,32950,32950,32950,32950,0
20231122,154200,11086799200,32950,32950,32950,32950,0
20231122,154100,11086799200,32950,32950,32950,32950,0
20231122,154000,11086799200,32950,32950,32950,32950,0
20231122,153900,11086799200,32950,32950,32950,32950,0
20231122,153800,11086799200,32950,32950,32950,32950,0
20231122,153700,11086799200,32950,32950,32950,32950,0
20231122,153600,11086799200,32950,32950,32950,32950,0
20231122,153500,11086799200,32950,32950,32950,32950,29978
20231122,153400,11086799200,32950,32950,32950,32950,0
20231122,153300,11086799200,32950,32950,32950,32950,0
20231122,153200,11086799200,32950,32950,32950,32950,0
20231122,153100,11086799200,32950,32950,32950,32950,0
20231122,153000,11086799200,32950,32950,32950,32950,29978
20231122,152900,10099024100,33000,33000,33000,33000,0
20231122,152800,10099024100,33000,33000,33000,33000,0
20231122,152700,10099024100,33000,33000,33000,33000,0
20231122,152600,10099024100,33000,33000,33000,33000,0
20231122,152500,10099024100,33000,33000,33000,33000,0
20231122,152400,10099024100,33000,33000,33000,33000,0
20231122,152300,10099024100,33000,33000,33000,33000,0
20231122,152200,10099024100,33000,33000,33000,33000,0
20231122,152100,10099024100,33000,33000,33000,33000,0
20231122,152000,10099024100,33000,33000,33000,33000,0
20231122,151900,10099024100,33000,33000,33000,32950,868
20231122,151800,10070382700,33000,33000,33000,32950,633
20231122,151700,10049497750,32950,33050,33050,32950,3481
20231122,151600,9934621250,33000,33000,33050,33000,1094
20231122,151500,9898474200,33000,33000,33050,33000,1053
20231122,151400,9863681900,33050,33050,33050,33000,874
20231122,151300,9834807850,33000,33050,33050,33000,1021
20231122,151200,9801070000,33050,33000,33050,33000,1396
20231122,151100,9754953150,33050,33050,33050,33000,1565
20231122,151000,9703263450,33000,33050,33050,33000,5886
20231122,150900,9508991400,33000,33050,33050,33000,875
20231122,150800,9480080850,33000,33000,33050,32950,1731
20231122,150700,9422965450,33000,33000,33000,32950,4693
20231122,150600,9268104750,33000,33100,33100,32950,16792
20231122,150500,8713939400,33100,33100,33100,33000,1115
20231122,150400,8677096550,33000,33000,33100,33000,967
20231122,150300,8645137300,33000,33050,33100,33000,1767
20231122,150200,8586779550,33050,33050,33050,33000,1432
20231122,150100,8539463900,33050,33000,33050,33000,1099
20231122,150000,8503159300,33000,33000,33050,33000,1084
20231122,145900,8467342300,33000,33000,33050,33000,2502
20231122,145800,8384665100,33050,33050,33050,33000,492
20231122,145700,8368408000,33050,33050,33100,33000,1144
20231122,145600,8330610150,33050,33000,33100,33000,1247
20231122,145500,8289379700,33000,33000,33100,33000,2390
20231122,145400,8210390150,33050,33000,33050,33000,686
20231122,145300,8187731350,33050,33000,33050,33000,1520
20231122,145200,8137524950,33050,33050,33050,33000,881
20231122,145100,8108412700,33050,33050,33050,33000,2788
20231122,145000,8016270350,33000,33050,33050,33000,1386
20231122,144900,7970482850,33050,33050,33050,33000,735
20231122,144800,7946195050,33050,33000,33050,33000,1283
20231122,144700,7903804350,33000,33050,33050,33000,916
20231122,144600,7873532350,33050,33050,33050,33000,950
20231122,144500,7842139950,33050,33000,33050,33000,958
20231122,144400,7810495150,33050,33050,33050,33000,949
20231122,144300,7779133650,33050,33050,33050,33000,1055
20231122,144200,7744278350,33000,33000,33050,33000,904
20231122,144100,7714406150,33050,33000,33050,33000,674
20231122,144000,7692141300,33000,33050,33050,33000,921
20231122,143900,7661705750,33000,33050,33050,33000,1150
20231122,143800,7623714100,33050,33050,33050,33000,756
20231122,143700,7598730250,33050,33050,33050,33000,718
20231122,143600,7575013250,33050,33000,33050,33000,989
20231122,143500,7542335450,33000,33050,33050,33000,933
20231122,143400,7511505650,33050,33050,33050,33000,2175
20231122,143300,7439642700,33050,33000,33050,33000,441
20231122,143200,7425073000,33050,33050,33100,33000,2001
20231122,143100,7358939800,33050,33000,33050,33000,5662
20231122,143000,7171836100,33000,33050,33050,33000,182
20231122,142900,7165828750,33000,33050,33050,33000,204
20231122,142800,7159087600,33000,33000,33050,33000,649
20231122,142700,7137646900,33050,33000,33050,33000,216
20231122,142600,7130513550,33050,33050,33050,33000,432
20231122,142500,7116244950,33000,33000,33050,33000,202
20231122,142400,7109575450,33050,33000,33050,33000,152
20231122,142300,7104556350,33000,33000,33050,33000,284
20231122,142200,7095184150,33000,33000,33050,33000,226
20231122,142100,7087716950,33050,33050,33050,33000,356
20231122,142000,7075967350,33000,33050,33050,33000,433
20231122,141900,7061664850,33050,33000,33050,33000,79
20231122,141800,7059055500,33050,33050,33050,33000,310
20231122,141700,7048819300,33000,33050,33050,33000,86
20231122,141600,7045978850,33000,33000,33050,33000,201
20231122,141500,7039342600,33050,33050,33050,33000,476
20231122,141400,7023618950,33050,33050,33050,33000,39
20231122,141300,7022330900,33000,33000,33050,33000,92
20231122,141200,7019294800,33050,33000,33050,33000,256
20231122,141100,7010846200,33000,33000,33050,33000,630
20231122,141000,6990039300,33000,33100,33100,33000,1202
20231122,140900,6950321500,33050,33050,33100,33000,2668
20231122,140800,6862149850,33050,33050,33050,33000,4272
20231122,140700,6720977550,33000,33050,33050,33000,196
20231122,140600,6714506850,33000,33000,33050,33000,507
20231122,140500,6697754450,33000,33050,33050,33000,620
20231122,140400,6677275750,33050,33050,33100,33000,2410
20231122,140300,6597622250,33000,33050,33050,33000,1693
20231122,140200,6541693600,33000,33000,33050,33000,4940
20231122,140100,6378449500,33000,33000,33050,33000,279
20231122,140000,6369239750,33000,33000,33050,33000,247
20231122,135900,6361086750,33000,33050,33050,33000,289
20231122,135800,6351544050,33000,33000,33050,33000,984
20231122,135700,6319029100,33000,33000,33050,33000,235
20231122,135600,6311270000,33050,33050,33050,33000,147
20231122,135500,6306413600,33000,33000,33050,33000,238
20231122,135400,6298556900,33000,33000,33050,33000,198
20231122,135300,6292018600,33050,33000,33050,33000,734
20231122,135200,6267785350,33000,33000,33050,33000,326
20231122,135100,6257017850,33000,33000,33050,33000,262
20231122,135000,6248365250,33000,33050,33050,33000,226
20231122,134900,6240901300,33000,33000,33050,33000,150
20231122,134800,6235949150,33050,33000,33050,33000,233
20231122,134700,6228253350,33000,33000,33050,33000,292
20231122,134600,6218613150,33050,33050,33050,33000,849
20231122,134500,6190555200,33000,33050,33050,33000,384
20231122,134400,6177880650,33050,33000,33050,33000,109
20231122,134300,6174280200,33000,33050,33050,33000,191
20231122,134200,6167974250,33000,33000,33050,33000,375
20231122,134100,6155596800,33050,33000,33050,33000,189
20231122,134000,6149354500,33000,33000,33050,33000,229
20231122,133900,6141797150,33050,33000,33050,33000,295
20231122,133800,6132056750,33000,33050,33050,33000,213
20231122,133700,6125024250,33000,33050,33050,33000,277
20231122,133600,6115882350,33000,33050,33050,33000,159
20231122,133500,6110632400,33050,33000,33050,33000,234
20231122,133400,6102904800,33000,33000,33050,33000,308
20231122,133300,6092736950,33000,33050,33050,33000,408
20231122,133200,6079266950,33050,33000,33050,33000,298
20231122,133100,6069426650,33000,33050,33050,33000,330
20231122,133000,6058535250,33050,33000,33050,33000,99
20231122,132900,6055266000,33050,33000,33050,33000,255
20231122,132800,6046849100,33000,33050,33050,33000,92
20231122,132700,6043810800,33000,33000,33050,33000,381
20231122,132600,6031235050,33050,33000,33050,33000,187
20231122,132500,6025055550,33050,33050,33050,33000,42
20231122,132400,6023669400,33000,33000,33050,33000,203
20231122,132300,6016967850,33050,33050,33050,33000,178
20231122,132200,6011092800,33000,33000,33050,33000,66
20231122,132100,6008914500,33000,33000,33050,33000,332
20231122,132000,5997957000,33000,33050,33050,33000,217
20231122,131900,5990795950,33050,33050,33050,32950,4762
20231122,131800,5833463100,33000,33000,33000,33000,5758
20231122,131700,5643449100,33000,33000,33050,33000,135
20231122,131600,5638994000,33050,33000,33050,33000,346
20231122,131500,5627568000,33050,33000,33050,33000,241
20231122,131400,5619611950,33000,33000,33000,33000,83
20231122,131300,5616872950,33050,33050,33050,33000,268
20231122,131200,5608027650,33000,33000,33050,33000,217
20231122,131100,5600863400,33000,33050,33050,33000,274
20231122,131000,5591814550,33000,33050,33050,33000,127
20231122,130900,5587623500,33000,33000,33050,33000,219
20231122,130800,5580396450,33000,33050,33050,32950,126
20231122,130700,5576238150,33000,33000,33050,33000,649
20231122,130600,5554818250,32950,33000,33050,32950,6075
20231122,130500,5354343000,33000,33050,33050,33000,34
20231122,130400,5353220700,33000,33000,33050,33000,295
20231122,130300,5343480800,33000,33050,33050,33000,65
20231122,130200,5341333600,33000,33050,33050,33000,69
20231122,130100,5339056300,33000,33000,33050,33000,480
20231122,130000,5323208800,33000,33050,33050,33000,111
20231122,125900,5319541100,33000,33000,33050,33000,119
20231122,125800,5315611050,33000,33000,33050,33000,228
20231122,125700,5308082800,33000,33000,33000,33000,112
20231122,125600,5304386800,33050,33000,33050,33000,1487
20231122,125500,5255311450,33000,33000,33050,33000,178
20231122,125400,5249434400,33000,33000,33050,33000,129
20231122,125300,5245174050,33000,33000,33050,33000,120
20231122,125200,5241213750,33000,33000,33050,33000,219
20231122,125100,5233984250,33000,33000,33050,33000,238
20231122,125000,5226129650,33050,33000,33050,33000,186
20231122,124900,5219987600,33000,33000,33050,33000,130
20231122,124800,5215697000,33050,33000,33050,33000,104
20231122,124700,5212264750,33050,33050,33050,33000,72
20231122,124600,5209886300,33000,33000,33050,33000,365
20231122,124500,5197835100,33000,33000,33050,33000,51
20231122,124400,5196150300,33000,33050,33050,33000,348
20231122,124300,5184664500,33050,32950,33050,32950,887
20231122,124200,5155391400,33000,33000,33000,33000,204
20231122,124100,5148659400,33000,33000,33050,33000,174
20231122,124000,5142914350,33000,33000,33050,33000,510
20231122,123900,5126083200,33000,33000,33050,33000,78
20231122,123800,5123505950,33050,33000,33050,33000,146
20231122,123700,5118687150,33050,33000,33050,33000,116
20231122,123600,5114858950,33000,33000,33050,33000,120
20231122,123500,5110895700,33000,33000,33050,33000,541
20231122,123400,5093040800,33050,33000,33050,33000,171
20231122,123300,5087395050,33000,33000,33050,33000,141
20231122,123200,5082741400,33000,33000,33050,33000,83
20231122,123100,5079999700,33050,33000,33050,33000,142
20231122,123000,5075311150,33000,33000,33050,33000,81
20231122,122900,5072637600,33000,33000,33050,33000,97
20231122,122800,5069434300,33000,33000,33050,33000,224
20231122,122700,5062041100,33000,33050,33050,33000,114
20231122,122600,5058274150,33050,33000,33050,33000,30
20231122,122500,5057283950,33000,33000,33050,33000,181
20231122,122400,5051307650,33050,33000,33050,33000,321
20231122,122300,5040712200,33050,33000,33050,33000,675
20231122,122200,5018432750,33000,33000,33050,32950,372
20231122,122100,5006159150,33000,33000,33000,32950,1307
20231122,122000,4963029500,33000,33000,33000,32950,1815
20231122,121900,4903138000,33000,32950,33000,32950,181
20231122,121800,4897170600,32950,32950,33000,32950,1109
20231122,121700,4860574650,32950,32950,33000,32950,116
20231122,121600,4856751450,32950,32950,33000,32950,135
20231122,121500,4852302350,32950,33000,33000,32950,94
20231122,121400,4849204150,33000,32950,33000,32950,167
20231122,121300,4843698400,33000,33000,33000,32950,184
20231122,121200,4837629800,32950,33000,33000,32950,205
20231122,121100,4830870700,33000,33000,33000,32950,209
20231122,121000,4823975550,32950,32950,33000,32950,664
20231122,120900,4802089150,32950,33050,33050,32950,5661
20231122,120800,4615385950,33000,33050,33050,33000,88
20231122,120700,4612481400,33050,33000,33050,33000,388
20231122,120600,4599674550,33000,33050,33050,33000,113
20231122,120500,4595943650,33000,33000,33050,33000,330
20231122,120400,4585049850,33000,33000,33050,33000,190
20231122,120300,4578779150,33000,33000,33050,33000,150
20231122,120200,4573822850,33050,33000,33050,33000,128
20231122,120100,4569597000,33000,33050,33050,33000,235
20231122,120000,4561836450,33050,33000,33050,33000,111
20231122,115900,4558171750,33000,33000,33050,33000,176
20231122,115800,4552360800,33000,33050,33050,33000,177
20231122,115700,4546517750,33000,33000,33050,33000,160
20231122,115600,4541235650,33000,33000,33050,33000,225
20231122,115500,4533807550,33000,33000,33050,33000,181
20231122,115400,4527831950,33000,33000,33050,33000,97
20231122,115300,4524630700,33000,33050,33050,33000,99
20231122,115200,4521362550,33000,33000,33050,33000,241
20231122,115100,4513407050,33050,33000,33050,33000,109
20231122,115000,4509806750,33000,33000,33050,33000,59
20231122,114900,4507859350,33000,33000,33050,33000,203
20231122,114800,4501157650,33000,33000,33050,33000,107
20231122,114700,4497624550,33000,33000,33000,32950,302
20231122,114600,4487658800,33000,32950,33000,32950,609
20231122,114500,4467570550,32950,33000,33000,32950,194
20231122,114400,4461170350,32950,32950,33000,32950,1434
20231122,114300,4413854450,32950,33000,33000,32950,226
20231122,114200,4406402350,32950,33000,33000,32950,386
20231122,114100,4393669900,33000,32950,33000,32950,176
20231122,114000,4387866900,32950,32950,33000,32950,540
20231122,113900,4370052650,33000,32950,33000,32950,148
20231122,113800,4365173250,32950,33000,33000,32950,427
20231122,113700,4351084100,32950,32950,33000,32950,918
20231122,113600,4320798050,33000,33000,33000,32950,1099
20231122,113500,4284537600,32950,32950,33000,32950,49
20231122,113400,4282922950,32950,32950,33000,32950,248
20231122,113300,4274748400,32950,33000,33000,32950,506
20231122,113200,4258052850,33000,32950,33000,32950,2820
20231122,113100,4164995000,32950,32950,33000,32950,281
20231122,113000,4155730550,32950,33000,33000,32950,38
20231122,112900,4154478150,32950,32950,33000,32950,634
20231122,112800,4133584000,32950,33000,33000,32950,189
20231122,112700,4127355600,32950,32950,33000,32950,192
20231122,112600,4121021400,32950,32950,33000,32950,151
20231122,112500,4116044850,33000,32950,33000,32950,256
20231122,112400,4107607950,33000,32950,33000,32950,132
20231122,112300,4103253900,32950,32950,33000,32950,106
20231122,112200,4099761100,32950,33000,33000,32950,396
20231122,112100,4086704550,32950,33000,33000,32950,325
20231122,112000,4075991000,33000,32950,33000,32950,200
20231122,111900,4069397850,33000,32950,33000,32950,310
20231122,111800,4059172700,32950,32950,33000,32950,155
20231122,111700,4054063350,33000,32950,33000,32950,347
20231122,111600,4042626100,32950,33000,33000,32950,107
20231122,111500,4039100400,32950,33000,33000,32950,559
20231122,111400,4020654950,32950,32950,33000,32950,226
20231122,111300,4013208000,33000,33000,33000,32950,179
20231122,111200,4007307750,33000,32950,33000,32950,359
20231122,111100,3995468950,32950,33000,33000,32950,166
20231122,111000,3989996500,32950,33000,33000,32950,172
20231122,110900,3984326600,33000,32950,33000,32950,49
20231122,110800,3982711550,32950,32950,33000,32950,164
20231122,110700,3977307350,32950,33000,33000,32950,589
20231122,110600,3957874400,32950,32950,33000,32950,52
20231122,110500,3956160950,32950,33000,33000,32950,202
20231122,110400,3949504400,32950,33000,33000,32950,72
20231122,110300,3947131200,32950,32950,33000,32950,398
20231122,110200,3934013300,32950,33000,33000,32950,1415
20231122,110100,3887323350,33000,33000,33050,33000,1335
20231122,110000,3843267400,33000,33050,33050,33000,125
20231122,105900,3839141650,33000,33000,33050,33000,647
20231122,105800,3817787300,33050,33000,33050,33000,190
20231122,105700,3811515250,33050,33000,33050,33000,237
20231122,105600,3803692250,33050,33050,33050,33000,327
20231122,105500,3792893150,33050,33000,33050,33000,187
20231122,105400,3786719200,33000,33000,33050,33000,376
20231122,105300,3774306600,33050,33000,33050,33000,225
20231122,105200,3766877500,33050,33050,33050,33000,147
20231122,105100,3762026100,33000,33000,33000,33000,192
20231122,105000,3755690100,33000,33050,33050,33000,229
20231122,104900,3748131900,33050,33000,33050,33000,56
20231122,104800,3746283200,33000,33000,33000,33000,94
20231122,104700,3743181200,33000,33000,33050,33000,237
20231122,104600,3735360150,33000,33000,33050,33000,1237
20231122,104500,3694538900,33000,33000,33000,33000,1219
20231122,104400,3654311900,32950,32950,33000,32950,1246
20231122,104300,3613196400,33000,33000,33050,32950,4030
20231122,104200,3480229400,33000,33000,33050,33000,144
20231122,104100,3475477300,33000,33050,33050,33000,251
20231122,104000,3467194250,33050,33000,33050,33000,115
20231122,103900,3463398950,33000,33000,33000,33000,72
20231122,103800,3461022950,33000,33000,33050,33000,131
20231122,103700,3456698450,33000,33000,33050,33000,156
20231122,103600,3451549400,33000,33000,33050,33000,493
20231122,103500,3435275700,33000,33000,33050,33000,150
20231122,103400,3430324500,33000,33000,33050,33000,306
20231122,103300,3420226300,33000,33000,33000,33000,930
20231122,103200,3389536300,33000,33000,33000,33000,165
20231122,103100,3384091300,33000,33000,33050,33000,167
20231122,103000,3378578950,33000,33000,33050,33000,37
20231122,102900,3377357850,33000,33000,33000,33000,221
20231122,102800,3370064850,33000,32950,33000,32950,3749
20231122,102700,3246351600,32950,32950,33000,32950,177
20231122,102600,3240519400,32950,32950,32950,32950,690
20231122,102500,3217783900,32950,32950,33000,32950,142
20231122,102400,3213099800,32950,32950,33000,32950,119
20231122,102300,3209178700,32950,33000,33000,32950,3179
20231122,102200,3104276800,33000,33000,33050,33000,136
20231122,102100,3099788550,33000,33050,33050,33000,53
20231122,102000,3098039150,33000,33050,33050,33000,316
20231122,101900,3087607750,33000,33000,33050,33000,287
20231122,101800,3078136450,33000,33000,33000,33000,70
20231122,101700,3075826450,33000,33050,33050,33000,644
20231122,101600,3054549200,33000,33000,33050,33000,152
20231122,101500,3049533050,33000,33000,33000,33000,85
20231122,101400,3046728050,33000,33000,33050,33000,130
20231122,101300,3042437800,33050,33000,33050,33000,3429
20231122,101200,2929280600,33000,33050,33050,33000,48
20231122,101100,2927696450,33000,33050,33050,33000,608
20231122,101000,2907632100,33000,33000,33050,33000,154
20231122,100900,2902550050,33000,33000,33050,33000,172
20231122,100800,2896873100,33050,33050,33050,33000,136
20231122,100700,2892384750,33000,33050,33050,33000,1232
20231122,100600,2851719650,33050,33050,33100,33050,107
20231122,100500,2848183200,33050,33100,33100,33050,422
20231122,100400,2834235950,33050,33050,33050,33050,143
20231122,100300,2829509800,33050,33000,33050,33000,990
20231122,100200,2796790400,33000,33050,33050,33000,138
20231122,100100,2792233250,33050,33050,33100,33050,325
20231122,100000,2781484800,33050,33000,33050,33000,1560
20231122,095900,2729928150,33000,33050,33050,33000,236
20231122,095800,2722130050,33050,33050,33050,33000,794
20231122,095700,2695894150,33050,33050,33100,33050,455
20231122,095600,2680856300,33050,33050,33100,33050,825
20231122,095500,2653589650,33050,33050,33050,33050,988
20231122,095400,2620936250,33050,33050,33100,33050,1355
20231122,095300,2576118000,33050,33000,33050,33000,2714
20231122,095200,2486421550,33000,33000,33050,33000,15
20231122,095100,2485926450,33000,33050,33050,33000,18
20231122,095000,2485331950,33050,33050,33100,33000,1488
20231122,094900,2436153550,33050,33050,33050,33050,30
20231122,094800,2435162050,33050,33050,33050,33050,28
20231122,094700,2434236650,33050,33050,33100,33050,68
20231122,094600,2431988100,33050,33050,33050,33050,62
20231122,094500,2429939000,33050,33050,33100,33050,10
20231122,094400,2429608450,33050,33050,33100,33050,415
20231122,094300,2415875350,33050,33050,33050,33050,196
20231122,094200,2409397550,33100,33050,33100,33050,1381
20231122,094100,2363749150,33100,33050,33100,33000,6866
20231122,094000,2136946550,33100,33050,33100,33050,184
20231122,093900,2130861300,33100,33050,33100,33050,129
20231122,093800,2126592150,33100,33100,33100,33100,236
20231122,093700,2118780550,33100,33150,33150,33100,1981
20231122,093600,2053206800,33150,33100,33150,33100,316
20231122,093500,2042732250,33150,33150,33150,33100,221
20231122,093400,2035410450,33150,33100,33150,33100,3374
20231122,093300,1923712450,33100,33100,33100,33100,3659
20231122,093200,1802599550,33100,33050,33100,33050,23
20231122,093100,1801838500,33050,33050,33100,33050,685
20231122,093000,1779171450,33100,33100,33100,33050,709
20231122,092900,1755734250,33100,33100,33100,33050,1128
20231122,092800,1718437950,33100,33100,33100,33050,53
20231122,092700,1716683700,33050,33100,33100,33050,143
20231122,092600,1711951400,33100,33100,33100,33050,583
20231122,092500,1692679100,33050,33050,33100,33050,70
20231122,092400,1690362650,33100,33100,33100,33050,116
20231122,092300,1686523600,33100,33100,33100,33100,234
20231122,092200,1678778200,33050,33100,33100,33050,333
20231122,092100,1667756650,33100,33100,33100,33050,3006
20231122,092000,1568258200,33100,33050,33100,33000,4183
20231122,091900,1430008650,33050,33050,33050,33000,298
20231122,091800,1420160250,33050,33050,33050,33000,63
20231122,091700,1418078350,33050,33050,33050,33000,169
20231122,091600,1412493400,33050,33050,33050,33000,26
20231122,091500,1411634150,33000,32950,33000,32950,3980
20231122,091400,1280294700,33000,33000,33000,32950,862
20231122,091300,1251880550,33000,33050,33050,33000,3315
20231122,091200,1142467650,33050,33050,33050,33000,690
20231122,091100,1119664050,33050,33050,33050,33050,143
20231122,091000,1114937900,33050,33050,33050,33000,1343
20231122,090900,1070613100,33050,33000,33050,33000,314
20231122,090800,1060246900,33050,33100,33100,33000,4156
20231122,090700,922741350,33150,33100,33150,33100,3068
20231122,090600,821040350,33150,33150,33150,33100,549
20231122,090500,802843900,33150,33150,33150,33100,2658
20231122,090400,714738750,33150,33100,33150,33100,231
20231122,090300,707092400,33050,33100,33100,33050,583
20231122,090200,687797700,33050,33050,33200,33050,6334
20231122,090100,477983600,33050,33000,33050,33000,1438
20231122,090000,430473950,33050,33000,33100,33000,13027