KissMeData/033230/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190800,13342096980,2820,2820,2820,2820,30436
20231122,190700,13342096980,2820,2820,2820,2820,0
20231122,190600,13342096980,2820,2820,2820,2820,0
20231122,190500,13342096980,2820,2820,2820,2820,0
20231122,190400,13342096980,2820,2820,2820,2820,0
20231122,190300,13342096980,2820,2820,2820,2820,0
20231122,190200,13342096980,2820,2820,2820,2820,0
20231122,190100,13342096980,2820,2820,2820,2820,0
20231122,190000,13342096980,2820,2820,2820,2820,0
20231122,185900,13342096980,2820,2820,2820,2820,0
20231122,185800,13342096980,2820,2820,2820,2820,0
20231122,185700,13342096980,2820,2820,2820,2820,0
20231122,185600,13342096980,2820,2820,2820,2820,0
20231122,185500,13342096980,2820,2820,2820,2820,0
20231122,185400,13342096980,2820,2820,2820,2820,0
20231122,185300,13342096980,2820,2820,2820,2820,0
20231122,185200,13342096980,2820,2820,2820,2820,0
20231122,185100,13342096980,2820,2820,2820,2820,0
20231122,185000,13342096980,2820,2820,2820,2820,0
20231122,184900,13342096980,2820,2820,2820,2820,0
20231122,184800,13342096980,2820,2820,2820,2820,0
20231122,184700,13342096980,2820,2820,2820,2820,0
20231122,184600,13342096980,2820,2820,2820,2820,0
20231122,184500,13342096980,2820,2820,2820,2820,0
20231122,184400,13342096980,2820,2820,2820,2820,0
20231122,184300,13342096980,2820,2820,2820,2820,0
20231122,184200,13342096980,2820,2820,2820,2820,0
20231122,184100,13342096980,2820,2820,2820,2820,0
20231122,184000,13342096980,2820,2820,2820,2820,0
20231122,183900,13342096980,2820,2820,2820,2820,0
20231122,183800,13342096980,2820,2820,2820,2820,30436
20231122,183700,13342096980,2820,2820,2820,2820,0
20231122,183600,13342096980,2820,2820,2820,2820,0
20231122,183500,13342096980,2820,2820,2820,2820,0
20231122,183400,13342096980,2820,2820,2820,2820,0
20231122,183300,13342096980,2820,2820,2820,2820,0
20231122,183200,13342096980,2820,2820,2820,2820,0
20231122,183100,13342096980,2820,2820,2820,2820,0
20231122,183000,13342096980,2820,2820,2820,2820,0
20231122,182900,13342096980,2820,2820,2820,2820,0
20231122,182800,13342096980,2820,2820,2820,2820,0
20231122,182700,13342096980,2820,2820,2820,2820,0
20231122,182600,13342096980,2820,2820,2820,2820,0
20231122,182500,13342096980,2820,2820,2820,2820,0
20231122,182400,13342096980,2820,2820,2820,2820,0
20231122,182300,13342096980,2820,2820,2820,2820,0
20231122,182200,13342096980,2820,2820,2820,2820,0
20231122,182100,13342096980,2820,2820,2820,2820,0
20231122,182000,13342096980,2820,2820,2820,2820,0
20231122,181900,13342096980,2820,2820,2820,2820,0
20231122,181800,13342096980,2820,2820,2820,2820,0
20231122,181700,13342096980,2820,2820,2820,2820,0
20231122,181600,13342096980,2820,2820,2820,2820,0
20231122,181500,13342096980,2820,2820,2820,2820,0
20231122,181400,13342096980,2820,2820,2820,2820,0
20231122,181300,13342096980,2820,2820,2820,2820,0
20231122,181200,13342096980,2820,2820,2820,2820,0
20231122,181100,13342096980,2820,2820,2820,2820,0
20231122,181000,13342096980,2820,2820,2820,2820,0
20231122,180900,13342096980,2820,2820,2820,2820,0
20231122,180800,13342096980,2820,2820,2820,2820,30436
20231122,180700,13342096980,2820,2820,2820,2820,0
20231122,180600,13342096980,2820,2820,2820,2820,0
20231122,180500,13342096980,2820,2820,2820,2820,0
20231122,180400,13342096980,2820,2820,2820,2820,0
20231122,180300,13342096980,2820,2820,2820,2820,0
20231122,180200,13342096980,2820,2820,2820,2820,0
20231122,180100,13342096980,2820,2820,2820,2820,0
20231122,180000,13342096980,2820,2820,2820,2820,0
20231122,175900,13342096980,2820,2820,2820,2820,0
20231122,175800,13342096980,2820,2820,2820,2820,0
20231122,175700,13342096980,2820,2820,2820,2820,0
20231122,175600,13342096980,2820,2820,2820,2820,0
20231122,175500,13342096980,2820,2820,2820,2820,0
20231122,175400,13342096980,2820,2820,2820,2820,0
20231122,175300,13342096980,2820,2820,2820,2820,0
20231122,175200,13342096980,2820,2820,2820,2820,0
20231122,175100,13342096980,2820,2820,2820,2820,0
20231122,175000,13342096980,2820,2820,2820,2820,0
20231122,174900,13342096980,2820,2820,2820,2820,0
20231122,174800,13342096980,2820,2820,2820,2820,0
20231122,174700,13342096980,2820,2820,2820,2820,0
20231122,174600,13342096980,2820,2820,2820,2820,0
20231122,174500,13342096980,2820,2820,2820,2820,0
20231122,174400,13342096980,2820,2820,2820,2820,0
20231122,174300,13342096980,2820,2820,2820,2820,0
20231122,174200,13342096980,2820,2820,2820,2820,0
20231122,174100,13342096980,2820,2820,2820,2820,0
20231122,174000,13342096980,2820,2820,2820,2820,0
20231122,173900,13342096980,2820,2820,2820,2820,0
20231122,173800,13342096980,2820,2820,2820,2820,30436
20231122,173700,13342096980,2820,2820,2820,2820,0
20231122,173600,13342096980,2820,2820,2820,2820,0
20231122,173500,13342096980,2820,2820,2820,2820,0
20231122,173400,13342096980,2820,2820,2820,2820,0
20231122,173300,13342096980,2820,2820,2820,2820,0
20231122,173200,13342096980,2820,2820,2820,2820,0
20231122,173100,13342096980,2820,2820,2820,2820,0
20231122,173000,13342096980,2820,2820,2820,2820,0
20231122,172900,13342096980,2820,2820,2820,2820,0
20231122,172800,13342096980,2820,2820,2820,2820,0
20231122,172700,13342096980,2820,2820,2820,2820,0
20231122,172600,13342096980,2820,2820,2820,2820,0
20231122,172500,13342096980,2820,2820,2820,2820,0
20231122,172400,13342096980,2820,2820,2820,2820,0
20231122,172300,13342096980,2820,2820,2820,2820,0
20231122,172200,13342096980,2820,2820,2820,2820,0
20231122,172100,13342096980,2820,2820,2820,2820,0
20231122,172000,13342096980,2820,2820,2820,2820,0
20231122,171900,13342096980,2820,2820,2820,2820,0
20231122,171800,13342096980,2820,2820,2820,2820,0
20231122,171700,13342096980,2820,2820,2820,2820,0
20231122,171600,13342096980,2820,2820,2820,2820,0
20231122,171500,13342096980,2820,2820,2820,2820,0
20231122,171400,13342096980,2820,2820,2820,2820,0
20231122,171300,13342096980,2820,2820,2820,2820,0
20231122,171200,13342096980,2820,2820,2820,2820,0
20231122,171100,13342096980,2820,2820,2820,2820,0
20231122,171000,13342096980,2820,2820,2820,2820,0
20231122,170900,13342096980,2820,2820,2820,2820,0
20231122,170800,13342096980,2820,2820,2820,2820,30436
20231122,170700,13342096980,2820,2820,2820,2820,0
20231122,170600,13342096980,2820,2820,2820,2820,0
20231122,170500,13342096980,2820,2820,2820,2820,0
20231122,170400,13342096980,2820,2820,2820,2820,0
20231122,170300,13342096980,2820,2820,2820,2820,0
20231122,170200,13342096980,2820,2820,2820,2820,0
20231122,170100,13342096980,2820,2820,2820,2820,0
20231122,170000,13342096980,2820,2820,2820,2820,0
20231122,165900,13342096980,2820,2820,2820,2820,0
20231122,165800,13342096980,2820,2820,2820,2820,0
20231122,165700,13342096980,2820,2820,2820,2820,0
20231122,165600,13342096980,2820,2820,2820,2820,0
20231122,165500,13342096980,2820,2820,2820,2820,0
20231122,165400,13342096980,2820,2820,2820,2820,0
20231122,165300,13342096980,2820,2820,2820,2820,0
20231122,165200,13342096980,2820,2820,2820,2820,0
20231122,165100,13342096980,2820,2820,2820,2820,0
20231122,165000,13342096980,2820,2820,2820,2820,0
20231122,164900,13342096980,2820,2820,2820,2820,0
20231122,164800,13342096980,2820,2820,2820,2820,0
20231122,164700,13342096980,2820,2820,2820,2820,0
20231122,164600,13342096980,2820,2820,2820,2820,0
20231122,164500,13342096980,2820,2820,2820,2820,0
20231122,164400,13342096980,2820,2820,2820,2820,0
20231122,164300,13342096980,2820,2820,2820,2820,0
20231122,164200,13342096980,2820,2820,2820,2820,0
20231122,164100,13342096980,2820,2820,2820,2820,0
20231122,164000,13342096980,2820,2820,2820,2820,0
20231122,163900,13342096980,2820,2820,2820,2820,0
20231122,163800,13342096980,2820,2820,2820,2820,30436
20231122,163700,13342096980,2820,2820,2820,2820,0
20231122,163600,13342096980,2820,2820,2820,2820,0
20231122,163500,13342096980,2820,2820,2820,2820,0
20231122,163400,13342096980,2820,2820,2820,2820,0
20231122,163300,13342096980,2820,2820,2820,2820,0
20231122,163200,13342096980,2820,2820,2820,2820,0
20231122,163100,13342096980,2820,2820,2820,2820,0
20231122,163000,13342096980,2820,2820,2820,2820,0
20231122,162900,13342096980,2820,2820,2820,2820,0
20231122,162800,13342096980,2820,2820,2820,2820,0
20231122,162700,13342096980,2820,2820,2820,2820,0
20231122,162600,13342096980,2820,2820,2820,2820,0
20231122,162500,13342096980,2820,2820,2820,2820,0
20231122,162400,13342096980,2820,2820,2820,2820,0
20231122,162300,13342096980,2820,2820,2820,2820,0
20231122,162200,13342096980,2820,2820,2820,2820,0
20231122,162100,13342096980,2820,2820,2820,2820,0
20231122,162000,13342096980,2820,2820,2820,2820,0
20231122,161900,13342096980,2820,2820,2820,2820,0
20231122,161800,13342096980,2820,2820,2820,2820,0
20231122,161700,13342096980,2820,2820,2820,2820,0
20231122,161600,13342096980,2820,2820,2820,2820,0
20231122,161500,13342096980,2820,2820,2820,2820,0
20231122,161400,13342096980,2820,2820,2820,2820,0
20231122,161300,13342096980,2820,2820,2820,2820,0
20231122,161200,13342096980,2820,2820,2820,2820,0
20231122,161100,13342096980,2820,2820,2820,2820,0
20231122,161000,13342096980,2820,2820,2820,2820,0
20231122,160900,13342096980,2820,2820,2820,2820,0
20231122,160800,13342096980,2820,2820,2820,2820,30436
20231122,160700,13342096980,2820,2820,2820,2820,0
20231122,160600,13342096980,2820,2820,2820,2820,0
20231122,160500,13342096980,2820,2820,2820,2820,0
20231122,160400,13342096980,2820,2820,2820,2820,0
20231122,160300,13342096980,2820,2820,2820,2820,0
20231122,160200,13342096980,2820,2820,2820,2820,0
20231122,160100,13342096980,2820,2820,2820,2820,0
20231122,160000,13342096980,2820,2820,2820,2820,0
20231122,155900,13342096980,2820,2820,2820,2820,0
20231122,155800,13342096980,2820,2820,2820,2820,0
20231122,155700,13342096980,2820,2820,2820,2820,0
20231122,155600,13342096980,2820,2820,2820,2820,0
20231122,155500,13342096980,2820,2820,2820,2820,0
20231122,155400,13342096980,2820,2820,2820,2820,0
20231122,155300,13342096980,2820,2820,2820,2820,0
20231122,155200,13342096980,2820,2820,2820,2820,0
20231122,155100,13342096980,2820,2820,2820,2820,0
20231122,155000,13342096980,2820,2820,2820,2820,0
20231122,154900,13342096980,2820,2820,2820,2820,0
20231122,154800,13342096980,2820,2820,2820,2820,0
20231122,154700,13342096980,2820,2820,2820,2820,0
20231122,154600,13342096980,2820,2820,2820,2820,0
20231122,154500,13342096980,2820,2820,2820,2820,0
20231122,154400,13342096980,2820,2820,2820,2820,0
20231122,154300,13342096980,2820,2820,2820,2820,0
20231122,154200,13342096980,2820,2820,2820,2820,0
20231122,154100,13342096980,2820,2820,2820,2820,0
20231122,154000,13342096980,2820,2820,2820,2820,0
20231122,153900,13342096980,2820,2820,2820,2820,0
20231122,153800,13342096980,2820,2820,2820,2820,30436
20231122,153700,13342096980,2820,2820,2820,2820,0
20231122,153600,13342096980,2820,2820,2820,2820,0
20231122,153500,13342096980,2820,2820,2820,2820,0
20231122,153400,13342096980,2820,2820,2820,2820,0
20231122,153300,13342096980,2820,2820,2820,2820,0
20231122,153200,13342096980,2820,2820,2820,2820,0
20231122,153100,13342096980,2820,2820,2820,2820,0
20231122,153000,13342096980,2820,2820,2820,2820,30436
20231122,152900,13256267460,2810,2810,2810,2810,0
20231122,152800,13256267460,2810,2810,2810,2810,0
20231122,152700,13256267460,2810,2810,2810,2810,0
20231122,152600,13256267460,2810,2810,2810,2810,0
20231122,152500,13256267460,2810,2810,2810,2810,0
20231122,152400,13256267460,2810,2810,2810,2810,0
20231122,152300,13256267460,2810,2810,2810,2810,0
20231122,152200,13256267460,2810,2810,2810,2810,0
20231122,152100,13256267460,2810,2810,2810,2810,0
20231122,152000,13256267460,2810,2810,2810,2810,0
20231122,151900,13256267460,2810,2805,2815,2805,7244
20231122,151800,13235916445,2805,2815,2815,2805,9963
20231122,151700,13207935525,2815,2825,2830,2815,16435
20231122,151600,13161571990,2830,2820,2830,2820,5141
20231122,151500,13147048845,2825,2825,2830,2820,3225
20231122,151400,13137939275,2830,2825,2835,2815,6629
20231122,151300,13119207355,2830,2810,2830,2810,11466
20231122,151200,13086772425,2825,2810,2825,2800,10333
20231122,151100,13057702195,2810,2805,2810,2805,2467
20231122,151000,13050779760,2805,2805,2810,2800,3994
20231122,150900,13039579875,2805,2805,2805,2800,4539
20231122,150800,13026849030,2800,2800,2805,2800,5137
20231122,150700,13012459970,2805,2810,2810,2800,8851
20231122,150600,12987671990,2810,2810,2810,2805,4313
20231122,150500,12975571200,2810,2800,2810,2800,11089
20231122,150400,12944469095,2800,2805,2805,2800,7998
20231122,150300,12922067700,2805,2805,2805,2800,4894
20231122,150200,12908340295,2805,2800,2805,2800,1022
20231122,150100,12905477000,2805,2805,2805,2805,9761
20231122,150000,12878097395,2805,2810,2810,2805,3240
20231122,145900,12869004450,2815,2810,2815,2810,2294
20231122,145800,12862558300,2810,2815,2815,2810,310
20231122,145700,12861687150,2815,2810,2815,2810,1566
20231122,145600,12857286645,2810,2810,2810,2810,1007
20231122,145500,12854456975,2805,2805,2810,2805,940
20231122,145400,12851819535,2805,2810,2815,2805,904
20231122,145300,12849279135,2815,2810,2815,2810,620
20231122,145200,12847536855,2810,2815,2815,2805,1930
20231122,145100,12842116050,2810,2810,2815,2810,4141
20231122,145000,12830479335,2815,2810,2815,2810,2848
20231122,144900,12822476425,2810,2810,2810,2805,7519
20231122,144800,12801374310,2810,2805,2810,2805,5970
20231122,144700,12784620070,2810,2810,2810,2810,12983
20231122,144600,12748137840,2810,2815,2815,2810,2456
20231122,144500,12741228510,2820,2820,2820,2815,1069
20231122,144400,12738213935,2820,2815,2820,2815,2212
20231122,144300,12731982310,2810,2815,2815,2810,7425
20231122,144200,12711117475,2815,2820,2825,2815,11820
20231122,144100,12677837840,2820,2825,2825,2820,13197
20231122,144000,12640620945,2825,2820,2825,2820,1939
20231122,143900,12635152460,2825,2820,2825,2820,3412
20231122,143800,12625530360,2830,2825,2830,2820,5168
20231122,143700,12610943750,2825,2825,2825,2825,1882
20231122,143600,12605627100,2825,2830,2830,2825,7134
20231122,143500,12585473400,2830,2830,2830,2825,4762
20231122,143400,12572007905,2825,2830,2830,2825,11134
20231122,143300,12540499495,2835,2835,2835,2830,192
20231122,143200,12539955180,2830,2830,2835,2830,4380
20231122,143100,12527559690,2830,2835,2835,2830,856
20231122,143000,12525137165,2835,2830,2835,2830,680
20231122,142900,12523211890,2830,2830,2830,2830,9034
20231122,142800,12497645670,2835,2835,2835,2830,142
20231122,142700,12497243535,2835,2825,2835,2825,6599
20231122,142600,12478588240,2825,2830,2835,2825,1361
20231122,142500,12474738905,2830,2835,2835,2825,5471
20231122,142400,12459269455,2835,2835,2835,2830,1308
20231122,142300,12455561530,2835,2830,2835,2830,497
20231122,142200,12454154185,2830,2830,2830,2830,3082
20231122,142100,12445432125,2830,2830,2830,2825,860
20231122,142000,12443000060,2830,2830,2830,2825,1450
20231122,141900,12438900560,2830,2830,2835,2830,1131
20231122,141800,12435699420,2830,2835,2835,2830,2386
20231122,141700,12428946920,2830,2840,2840,2830,39
20231122,141600,12428836215,2840,2830,2840,2830,10110
20231122,141500,12400216400,2830,2835,2835,2830,11364
20231122,141400,12368055105,2835,2835,2835,2830,8448
20231122,141300,12344123125,2835,2835,2835,2830,243
20231122,141200,12343435160,2835,2835,2835,2830,1758
20231122,141100,12338451620,2830,2835,2835,2830,1051
20231122,141000,12335472785,2830,2835,2835,2830,7999
20231122,140900,12312824250,2835,2835,2840,2835,2383
20231122,140800,12306068435,2835,2835,2835,2835,561
20231122,140700,12304478000,2840,2835,2840,2835,3
20231122,140600,12304469485,2840,2835,2840,2835,3344
20231122,140500,12294989230,2840,2840,2840,2835,161
20231122,140400,12294532785,2835,2835,2840,2835,5646
20231122,140300,12278526360,2840,2840,2840,2835,1807
20231122,140200,12273402980,2840,2835,2840,2835,535
20231122,140100,12271886235,2840,2835,2840,2835,182
20231122,140000,12271369670,2840,2835,2840,2835,1326
20231122,135900,12267606115,2840,2840,2840,2835,132
20231122,135800,12267231790,2840,2835,2840,2835,3268
20231122,135700,12257966985,2835,2835,2840,2835,5266
20231122,135600,12243037790,2835,2840,2840,2835,906
20231122,135500,12240464850,2840,2835,2840,2835,1176
20231122,135400,12237130280,2835,2835,2835,2835,387
20231122,135300,12236033135,2840,2835,2840,2835,589
20231122,135200,12234362655,2835,2840,2840,2835,1003
20231122,135100,12231519030,2840,2840,2840,2840,2031
20231122,135000,12225750990,2835,2840,2840,2835,1413
20231122,134900,12221740135,2840,2835,2840,2835,2406
20231122,134800,12214907400,2840,2840,2840,2840,1024
20231122,134700,12211999240,2840,2840,2840,2835,6366
20231122,134600,12193951135,2835,2835,2835,2835,1718
20231122,134500,12189080605,2840,2840,2840,2835,560
20231122,134400,12187491210,2840,2845,2845,2840,4043
20231122,134300,12176009075,2840,2840,2845,2840,453
20231122,134200,12174722045,2840,2840,2840,2840,1
20231122,134100,12174719205,2845,2840,2845,2840,355
20231122,134000,12173710165,2845,2845,2845,2840,2118
20231122,133900,12167684555,2850,2850,2850,2845,429
20231122,133800,12166463945,2850,2845,2850,2845,836
20231122,133700,12164085515,2845,2850,2850,2845,1176
20231122,133600,12160734980,2850,2845,2850,2845,7078
20231122,133500,12140575425,2845,2840,2845,2840,5639
20231122,133400,12124542940,2835,2840,2845,2835,1662
20231122,133300,12119828995,2840,2840,2840,2840,95
20231122,133200,12119559195,2835,2840,2840,2835,2046
20231122,133100,12113748605,2840,2840,2840,2835,2212
20231122,133000,12107466540,2845,2840,2845,2835,2174
20231122,132900,12101292210,2840,2835,2840,2835,70
20231122,132800,12101093510,2845,2845,2845,2835,2846
20231122,132700,12092999700,2845,2840,2845,2835,7009
20231122,132600,12073123170,2845,2840,2845,2840,905
20231122,132500,12070552960,2845,2840,2845,2835,792
20231122,132400,12068303725,2835,2835,2840,2835,966
20231122,132300,12065565055,2835,2840,2840,2835,4388
20231122,132200,12053123815,2840,2845,2845,2840,3727
20231122,132100,12042539110,2840,2840,2840,2840,2421
20231122,132000,12035663470,2840,2840,2840,2840,1113
20231122,131900,12032502550,2845,2845,2845,2845,6800
20231122,131800,12013156550,2845,2840,2845,2840,2421
20231122,131700,12006269255,2840,2840,2840,2840,710
20231122,131600,12004252855,2840,2845,2845,2840,1152
20231122,131500,12000980115,2840,2845,2845,2840,211
20231122,131400,12000380320,2845,2850,2850,2840,4
20231122,131300,12000368945,2850,2845,2850,2840,3738
20231122,131200,11989752470,2850,2845,2850,2845,694
20231122,131100,11987777990,2840,2840,2840,2840,2113
20231122,131000,11981777070,2845,2845,2845,2845,651
20231122,130900,11979924975,2845,2845,2845,2845,242
20231122,130800,11979236485,2845,2840,2845,2840,283
20231122,130700,11978432715,2840,2840,2840,2840,502
20231122,130600,11977007035,2845,2840,2845,2840,642
20231122,130500,11975182045,2840,2840,2840,2840,775
20231122,130400,11972981045,2840,2845,2845,2840,644
20231122,130300,11971152080,2845,2845,2845,2840,597
20231122,130200,11969453810,2845,2845,2845,2845,41
20231122,130100,11969337165,2840,2840,2840,2840,798
20231122,130000,11967070845,2845,2840,2845,2835,2710
20231122,125900,11959375730,2840,2845,2845,2840,720
20231122,125800,11957327630,2850,2845,2850,2845,1326
20231122,125700,11953554210,2850,2855,2855,2850,3127
20231122,125600,11944642235,2855,2855,2855,2850,1181
20231122,125500,11941271420,2855,2850,2855,2850,317
20231122,125400,11940366970,2855,2855,2855,2855,2892
20231122,125300,11932110310,2855,2855,2855,2855,504
20231122,125200,11930671390,2855,2855,2855,2850,94
20231122,125100,11930403035,2855,2850,2855,2850,1443
20231122,125000,11926285095,2850,2850,2850,2850,2680
20231122,124900,11918647095,2850,2850,2850,2845,8234
20231122,124800,11895181045,2850,2850,2850,2850,7115
20231122,124700,11874903295,2845,2845,2845,2840,1673
20231122,124600,11870146110,2840,2845,2845,2840,838
20231122,124500,11867766110,2845,2845,2845,2835,466
20231122,124400,11866441750,2845,2835,2845,2835,2514
20231122,124300,11859314460,2835,2835,2845,2835,899
20231122,124200,11856764235,2835,2835,2840,2835,1513
20231122,124100,11852472870,2835,2835,2835,2835,1433
20231122,124000,11848410315,2835,2840,2840,2835,5159
20231122,123900,11833782550,2835,2835,2835,2830,3381
20231122,123800,11824200705,2830,2835,2835,2830,2067
20231122,123700,11818348630,2835,2840,2840,2835,6685
20231122,123600,11799390035,2840,2840,2845,2840,2436
20231122,123500,11792469845,2840,2840,2840,2840,50
20231122,123400,11792327845,2835,2840,2840,2835,360
20231122,123300,11791305745,2840,2835,2840,2835,4407
20231122,123200,11778811630,2835,2835,2835,2835,3
20231122,123100,11778803125,2835,2835,2835,2835,4188
20231122,123000,11766930145,2835,2835,2840,2835,472
20231122,122900,11765590915,2835,2840,2840,2835,1281
20231122,122800,11761957450,2845,2840,2845,2840,118
20231122,122700,11761622245,2840,2840,2840,2835,2251
20231122,122600,11755238375,2835,2830,2835,2830,2457
20231122,122500,11748275340,2835,2835,2835,2830,5480
20231122,122400,11732746685,2830,2840,2840,2830,7481
20231122,122300,11711547940,2840,2845,2850,2840,601
20231122,122200,11709841075,2845,2840,2845,2840,365
20231122,122100,11708804425,2840,2840,2850,2835,1092
20231122,122000,11705705085,2835,2835,2835,2835,3650
20231122,121900,11695357335,2840,2835,2845,2830,5839
20231122,121800,11678819750,2835,2840,2850,2835,2804
20231122,121700,11670866185,2840,2850,2850,2840,1896
20231122,121600,11665481390,2850,2845,2850,2835,42
20231122,121500,11665362295,2850,2845,2850,2835,3172
20231122,121400,11656354210,2850,2845,2850,2835,12740
20231122,121300,11620202210,2845,2850,2855,2845,2286
20231122,121200,11613689370,2850,2850,2850,2850,2
20231122,121100,11613683670,2855,2850,2855,2850,571
20231122,121000,11612056315,2850,2855,2855,2850,331
20231122,120900,11611112960,2850,2850,2850,2850,1217
20231122,120800,11607644510,2850,2850,2855,2850,546
20231122,120700,11606088060,2850,2855,2855,2850,1222
20231122,120600,11602605355,2850,2850,2855,2850,981
20231122,120500,11599808505,2855,2855,2855,2855,4017
20231122,120400,11588339970,2860,2860,2860,2860,1
20231122,120300,11588337110,2855,2860,2860,2855,917
20231122,120200,11585718950,2860,2860,2860,2855,285
20231122,120100,11584903890,2860,2860,2860,2855,1460
20231122,120000,11580734530,2855,2860,2860,2855,1182
20231122,115900,11577358825,2860,2865,2865,2860,751
20231122,115800,11575210715,2865,2860,2865,2860,1424
20231122,115700,11571135340,2860,2855,2860,2855,1538
20231122,115600,11566737510,2855,2855,2855,2855,729
20231122,115500,11564656215,2860,2855,2860,2855,3189
20231122,115400,11555546280,2855,2860,2860,2855,2799
20231122,115300,11547553485,2855,2855,2860,2855,2023
20231122,115200,11541777495,2860,2860,2860,2860,94
20231122,115100,11541508655,2860,2860,2860,2860,385
20231122,115000,11540407555,2865,2865,2865,2860,320
20231122,114900,11539491290,2865,2865,2865,2855,742
20231122,114800,11537365510,2865,2860,2865,2860,2772
20231122,114700,11529431310,2860,2855,2860,2855,6497
20231122,114600,11510864610,2855,2855,2855,2855,5057
20231122,114500,11496426875,2855,2855,2860,2855,2991
20231122,114400,11487887565,2855,2850,2855,2850,5003
20231122,114300,11473623995,2850,2850,2850,2845,234
20231122,114200,11472957585,2850,2850,2855,2850,1242
20231122,114100,11469417135,2855,2845,2855,2845,3886
20231122,114000,11458349040,2850,2845,2850,2845,394
20231122,113900,11457228085,2845,2845,2850,2845,2381
20231122,113800,11450453955,2845,2840,2845,2840,1347
20231122,113700,11446627945,2840,2835,2850,2835,7534
20231122,113600,11425233535,2835,2850,2855,2835,26535
20231122,113500,11349815525,2850,2855,2855,2850,2370
20231122,113400,11343054125,2855,2855,2855,2850,3930
20231122,113300,11331834110,2850,2855,2860,2850,1023
20231122,113200,11328913750,2855,2850,2855,2850,1278
20231122,113100,11325268950,2855,2855,2855,2855,1826
20231122,113000,11320055720,2850,2845,2855,2845,14177
20231122,112900,11279692745,2845,2855,2855,2845,28731
20231122,112800,11197730690,2855,2855,2855,2855,2896
20231122,112700,11189462610,2855,2860,2870,2855,9472
20231122,112600,11162370245,2860,2865,2865,2860,1656
20231122,112500,11157633915,2860,2860,2865,2860,659
20231122,112400,11155748945,2865,2865,2865,2860,1797
20231122,112300,11150606420,2865,2860,2865,2860,2007
20231122,112200,11144858345,2860,2860,2865,2860,1340
20231122,112100,11141025920,2860,2870,2870,2860,5012
20231122,112000,11126665865,2870,2870,2875,2870,1040
20231122,111900,11123680175,2870,2865,2870,2860,5390
20231122,111800,11108238560,2865,2865,2870,2865,5228
20231122,111700,11093260120,2865,2870,2870,2865,2352
20231122,111600,11086521260,2870,2870,2870,2870,2020
20231122,111500,11080723860,2870,2870,2870,2860,8252
20231122,111400,11057073925,2870,2870,2875,2865,2845
20231122,111300,11048908215,2875,2875,2875,2875,1167
20231122,111200,11045553090,2875,2875,2875,2870,2492
20231122,111100,11038392380,2870,2875,2875,2870,1451
20231122,111000,11034227985,2870,2870,2875,2870,751
20231122,110900,11032072590,2870,2870,2870,2860,2870
20231122,110800,11023850640,2870,2860,2870,2860,878
20231122,110700,11021339535,2870,2865,2870,2855,8079
20231122,110600,10998232040,2870,2870,2875,2865,4636
20231122,110500,10984926110,2870,2875,2875,2870,2148
20231122,110400,10978756325,2870,2875,2875,2870,5007
20231122,110300,10964361205,2865,2880,2880,2865,5987
20231122,110200,10947167740,2880,2875,2880,2875,2701
20231122,110100,10939394960,2875,2875,2880,2870,3400
20231122,110000,10929620905,2875,2870,2875,2870,4906
20231122,105900,10915534855,2870,2870,2875,2870,5283
20231122,105800,10900372095,2870,2875,2875,2870,5037
20231122,105700,10885910710,2875,2870,2875,2870,1685
20231122,105600,10881072400,2875,2855,2875,2855,7744
20231122,105500,10858857305,2855,2865,2875,2855,13104
20231122,105400,10821368705,2870,2870,2875,2865,5287
20231122,105300,10806194555,2875,2880,2880,2870,1966
20231122,105200,10800539645,2880,2880,2885,2860,6706
20231122,105100,10781281245,2880,2885,2885,2860,27151
20231122,105000,10703435020,2885,2890,2900,2885,16304
20231122,104900,10656246030,2895,2870,2895,2865,10063
20231122,104800,10627236265,2870,2870,2875,2860,21894
20231122,104700,10564487995,2870,2875,2875,2860,32083
20231122,104600,10472477250,2875,2885,2885,2875,11609
20231122,104500,10439066040,2885,2895,2895,2880,10623
20231122,104400,10408385685,2895,2900,2900,2880,19246
20231122,104300,10352802900,2890,2900,2910,2890,20284
20231122,104200,10293999755,2905,2895,2905,2895,20188
20231122,104100,10235431985,2900,2885,2905,2880,26209
20231122,104000,10159654990,2880,2905,2905,2875,66941
20231122,103900,9966310195,2900,2900,2910,2895,35937
20231122,103800,9861897670,2900,2890,2905,2890,36783
20231122,103700,9755328815,2890,2915,2920,2890,83225
20231122,103600,9513722650,2915,2920,2960,2910,171733
20231122,103500,9008917255,2920,2930,2930,2910,55376
20231122,103400,8847140765,2930,2935,2940,2915,116839
20231122,103300,8505166205,2935,2945,2955,2895,216816
20231122,103200,7870437265,2945,2890,2960,2880,299947
20231122,103100,6993067470,2890,2870,2890,2870,45271
20231122,103000,6862569145,2880,2860,2880,2860,30197
20231122,102900,6775918625,2860,2865,2865,2860,2501
20231122,102800,6768758010,2865,2860,2865,2860,1975
20231122,102700,6763105895,2865,2855,2865,2855,1523
20231122,102600,6758746075,2860,2865,2865,2860,2751
20231122,102500,6750877610,2865,2865,2865,2860,2558
20231122,102400,6743554880,2865,2860,2865,2855,2319
20231122,102300,6736929070,2860,2860,2865,2860,4599
20231122,102200,6723775055,2865,2860,2865,2855,3772
20231122,102100,6712992910,2855,2860,2865,2850,3731
20231122,102000,6702335970,2865,2860,2865,2845,15820
20231122,101900,6657142380,2855,2865,2865,2855,8078
20231122,101800,6634044005,2865,2865,2870,2860,4614
20231122,101700,6620813940,2870,2860,2875,2855,19503
20231122,101600,6564876125,2860,2870,2875,2860,21712
20231122,101500,6502714330,2870,2865,2870,2860,5571
20231122,101400,6486745825,2865,2875,2875,2860,11301
20231122,101300,6454336225,2875,2865,2875,2860,19007
20231122,101200,6399812410,2865,2860,2865,2860,37023
20231122,101100,6293744100,2860,2860,2860,2855,4830
20231122,101000,6279930350,2860,2860,2860,2860,2555
20231122,100900,6272623050,2855,2860,2860,2855,8076
20231122,100800,6249549195,2855,2850,2860,2850,12894
20231122,100700,6212724625,2850,2845,2850,2845,20014
20231122,100600,6155759265,2845,2845,2850,2845,1679
20231122,100500,6150975635,2845,2850,2855,2845,4549
20231122,100400,6138015205,2855,2850,2855,2845,3535
20231122,100300,6127936955,2845,2850,2850,2845,1218
20231122,100200,6124466955,2850,2850,2855,2840,14299
20231122,100100,6083769755,2850,2845,2850,2840,1719
20231122,100000,6078881560,2845,2845,2845,2835,3809
20231122,095900,6068066635,2840,2850,2855,2840,5403
20231122,095800,6052679265,2850,2855,2855,2850,4283
20231122,095700,6040470000,2855,2855,2855,2850,9280
20231122,095600,6014016365,2850,2855,2860,2850,10319
20231122,095500,5984568795,2855,2855,2860,2855,9060
20231122,095400,5958674815,2850,2850,2855,2850,6637
20231122,095300,5939741765,2845,2850,2855,2845,13126
20231122,095200,5902324770,2850,2830,2850,2830,7663
20231122,095100,5880564050,2830,2825,2830,2820,2267
20231122,095000,5874153170,2830,2825,2830,2820,12105
20231122,094900,5839995650,2825,2825,2825,2820,4602
20231122,094800,5827017030,2825,2825,2825,2820,7010
20231122,094700,5807224445,2825,2825,2825,2820,7532
20231122,094600,5785964360,2825,2825,2825,2820,9598
20231122,094500,5758878800,2825,2825,2825,2820,8951
20231122,094400,5733596415,2820,2830,2830,2820,5144
20231122,094300,5719056345,2835,2830,2840,2825,3834
20231122,094200,5708209125,2825,2840,2840,2825,9360
20231122,094100,5681728810,2840,2830,2840,2825,7044
20231122,094000,5661762745,2830,2820,2840,2820,13350
20231122,093900,5624048665,2820,2830,2830,2820,28894
20231122,093800,5542386065,2830,2840,2840,2830,11158
20231122,093700,5510770020,2835,2840,2845,2835,8610
20231122,093600,5486325260,2840,2840,2845,2840,2547
20231122,093500,5479090225,2840,2840,2845,2840,3320
20231122,093400,5469653580,2840,2840,2845,2835,5064
20231122,093300,5455272305,2835,2835,2840,2835,3636
20231122,093200,5444961550,2835,2845,2845,2835,11119
20231122,093100,5413416010,2840,2845,2845,2835,14805
20231122,093000,5371382160,2840,2845,2845,2835,4299
20231122,092900,5359162510,2835,2870,2870,2835,23752
20231122,092800,5291428585,2870,2870,2875,2860,52092
20231122,092700,5141943500,2870,2860,2870,2855,17666
20231122,092600,5091334735,2855,2855,2860,2850,13404
20231122,092500,5053035870,2850,2830,2865,2825,23691
20231122,092400,4985477035,2825,2840,2840,2825,35505
20231122,092300,4884966795,2845,2840,2845,2840,6329
20231122,092200,4866979605,2845,2850,2850,2840,15974
20231122,092100,4821579120,2845,2850,2860,2845,21125
20231122,092000,4761347355,2855,2855,2865,2850,13433
20231122,091900,4722995505,2860,2850,2860,2845,16193
20231122,091800,4676806085,2850,2845,2850,2840,12762
20231122,091700,4640517275,2850,2840,2850,2835,7891
20231122,091600,4618097810,2840,2845,2860,2830,56943
20231122,091500,4456312190,2845,2865,2870,2845,62160
20231122,091400,4278722165,2865,2865,2875,2860,19996
20231122,091300,4221379770,2865,2865,2875,2860,23514
20231122,091200,4153960700,2865,2870,2875,2860,28585
20231122,091100,4072031345,2865,2885,2890,2865,57804
20231122,091000,3905920625,2885,2900,2900,2875,34055
20231122,090900,3807559910,2895,2880,2905,2875,65214
20231122,090800,3619352675,2880,2905,2905,2875,102881
20231122,090700,3322437655,2900,2890,2920,2880,262999
20231122,090600,2559356350,2880,2865,2890,2865,122201
20231122,090500,2207770305,2865,2850,2870,2845,79652
20231122,090400,1980176460,2845,2850,2850,2840,48808
20231122,090300,1841337810,2840,2865,2865,2840,105794
20231122,090200,1539389315,2860,2830,2875,2825,269893
20231122,090100,769659390,2825,2820,2835,2815,97906
20231122,090000,492691850,2815,2805,2830,2795,174916