KissMeData/033500/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190800,1968650680,12520,12520,12520,12520,3098
20231122,190700,1968650680,12520,12520,12520,12520,0
20231122,190600,1968650680,12520,12520,12520,12520,0
20231122,190500,1968650680,12520,12520,12520,12520,0
20231122,190400,1968650680,12520,12520,12520,12520,0
20231122,190300,1968650680,12520,12520,12520,12520,0
20231122,190200,1968650680,12520,12520,12520,12520,0
20231122,190100,1968650680,12520,12520,12520,12520,0
20231122,190000,1968650680,12520,12520,12520,12520,0
20231122,185900,1968650680,12520,12520,12520,12520,0
20231122,185800,1968650680,12520,12520,12520,12520,0
20231122,185700,1968650680,12520,12520,12520,12520,0
20231122,185600,1968650680,12520,12520,12520,12520,0
20231122,185500,1968650680,12520,12520,12520,12520,0
20231122,185400,1968650680,12520,12520,12520,12520,0
20231122,185300,1968650680,12520,12520,12520,12520,0
20231122,185200,1968650680,12520,12520,12520,12520,0
20231122,185100,1968650680,12520,12520,12520,12520,0
20231122,185000,1968650680,12520,12520,12520,12520,0
20231122,184900,1968650680,12520,12520,12520,12520,0
20231122,184800,1968650680,12520,12520,12520,12520,0
20231122,184700,1968650680,12520,12520,12520,12520,0
20231122,184600,1968650680,12520,12520,12520,12520,0
20231122,184500,1968650680,12520,12520,12520,12520,0
20231122,184400,1968650680,12520,12520,12520,12520,0
20231122,184300,1968650680,12520,12520,12520,12520,0
20231122,184200,1968650680,12520,12520,12520,12520,0
20231122,184100,1968650680,12520,12520,12520,12520,0
20231122,184000,1968650680,12520,12520,12520,12520,0
20231122,183900,1968650680,12520,12520,12520,12520,0
20231122,183800,1968650680,12520,12520,12520,12520,3098
20231122,183700,1968650680,12520,12520,12520,12520,0
20231122,183600,1968650680,12520,12520,12520,12520,0
20231122,183500,1968650680,12520,12520,12520,12520,0
20231122,183400,1968650680,12520,12520,12520,12520,0
20231122,183300,1968650680,12520,12520,12520,12520,0
20231122,183200,1968650680,12520,12520,12520,12520,0
20231122,183100,1968650680,12520,12520,12520,12520,0
20231122,183000,1968650680,12520,12520,12520,12520,0
20231122,182900,1968650680,12520,12520,12520,12520,0
20231122,182800,1968650680,12520,12520,12520,12520,0
20231122,182700,1968650680,12520,12520,12520,12520,0
20231122,182600,1968650680,12520,12520,12520,12520,0
20231122,182500,1968650680,12520,12520,12520,12520,0
20231122,182400,1968650680,12520,12520,12520,12520,0
20231122,182300,1968650680,12520,12520,12520,12520,0
20231122,182200,1968650680,12520,12520,12520,12520,0
20231122,182100,1968650680,12520,12520,12520,12520,0
20231122,182000,1968650680,12520,12520,12520,12520,0
20231122,181900,1968650680,12520,12520,12520,12520,0
20231122,181800,1968650680,12520,12520,12520,12520,0
20231122,181700,1968650680,12520,12520,12520,12520,0
20231122,181600,1968650680,12520,12520,12520,12520,0
20231122,181500,1968650680,12520,12520,12520,12520,0
20231122,181400,1968650680,12520,12520,12520,12520,0
20231122,181300,1968650680,12520,12520,12520,12520,0
20231122,181200,1968650680,12520,12520,12520,12520,0
20231122,181100,1968650680,12520,12520,12520,12520,0
20231122,181000,1968650680,12520,12520,12520,12520,0
20231122,180900,1968650680,12520,12520,12520,12520,0
20231122,180800,1968650680,12520,12520,12520,12520,3098
20231122,180700,1968650680,12520,12520,12520,12520,0
20231122,180600,1968650680,12520,12520,12520,12520,0
20231122,180500,1968650680,12520,12520,12520,12520,0
20231122,180400,1968650680,12520,12520,12520,12520,0
20231122,180300,1968650680,12520,12520,12520,12520,0
20231122,180200,1968650680,12520,12520,12520,12520,0
20231122,180100,1968650680,12520,12520,12520,12520,0
20231122,180000,1968650680,12520,12520,12520,12520,0
20231122,175900,1968650680,12520,12520,12520,12520,0
20231122,175800,1968650680,12520,12520,12520,12520,0
20231122,175700,1968650680,12520,12520,12520,12520,0
20231122,175600,1968650680,12520,12520,12520,12520,0
20231122,175500,1968650680,12520,12520,12520,12520,0
20231122,175400,1968650680,12520,12520,12520,12520,0
20231122,175300,1968650680,12520,12520,12520,12520,0
20231122,175200,1968650680,12520,12520,12520,12520,0
20231122,175100,1968650680,12520,12520,12520,12520,0
20231122,175000,1968650680,12520,12520,12520,12520,0
20231122,174900,1968650680,12520,12520,12520,12520,0
20231122,174800,1968650680,12520,12520,12520,12520,0
20231122,174700,1968650680,12520,12520,12520,12520,0
20231122,174600,1968650680,12520,12520,12520,12520,0
20231122,174500,1968650680,12520,12520,12520,12520,0
20231122,174400,1968650680,12520,12520,12520,12520,0
20231122,174300,1968650680,12520,12520,12520,12520,0
20231122,174200,1968650680,12520,12520,12520,12520,0
20231122,174100,1968650680,12520,12520,12520,12520,0
20231122,174000,1968650680,12520,12520,12520,12520,0
20231122,173900,1968650680,12520,12520,12520,12520,0
20231122,173800,1968650680,12520,12520,12520,12520,3098
20231122,173700,1968650680,12520,12520,12520,12520,0
20231122,173600,1968650680,12520,12520,12520,12520,0
20231122,173500,1968650680,12520,12520,12520,12520,0
20231122,173400,1968650680,12520,12520,12520,12520,0
20231122,173300,1968650680,12520,12520,12520,12520,0
20231122,173200,1968650680,12520,12520,12520,12520,0
20231122,173100,1968650680,12520,12520,12520,12520,0
20231122,173000,1968650680,12520,12520,12520,12520,0
20231122,172900,1968650680,12520,12520,12520,12520,0
20231122,172800,1968650680,12520,12520,12520,12520,0
20231122,172700,1968650680,12520,12520,12520,12520,0
20231122,172600,1968650680,12520,12520,12520,12520,0
20231122,172500,1968650680,12520,12520,12520,12520,0
20231122,172400,1968650680,12520,12520,12520,12520,0
20231122,172300,1968650680,12520,12520,12520,12520,0
20231122,172200,1968650680,12520,12520,12520,12520,0
20231122,172100,1968650680,12520,12520,12520,12520,0
20231122,172000,1968650680,12520,12520,12520,12520,0
20231122,171900,1968650680,12520,12520,12520,12520,0
20231122,171800,1968650680,12520,12520,12520,12520,0
20231122,171700,1968650680,12520,12520,12520,12520,0
20231122,171600,1968650680,12520,12520,12520,12520,0
20231122,171500,1968650680,12520,12520,12520,12520,0
20231122,171400,1968650680,12520,12520,12520,12520,0
20231122,171300,1968650680,12520,12520,12520,12520,0
20231122,171200,1968650680,12520,12520,12520,12520,0
20231122,171100,1968650680,12520,12520,12520,12520,0
20231122,171000,1968650680,12520,12520,12520,12520,0
20231122,170900,1968650680,12520,12520,12520,12520,0
20231122,170800,1968650680,12520,12520,12520,12520,3098
20231122,170700,1968650680,12520,12520,12520,12520,0
20231122,170600,1968650680,12520,12520,12520,12520,0
20231122,170500,1968650680,12520,12520,12520,12520,0
20231122,170400,1968650680,12520,12520,12520,12520,0
20231122,170300,1968650680,12520,12520,12520,12520,0
20231122,170200,1968650680,12520,12520,12520,12520,0
20231122,170100,1968650680,12520,12520,12520,12520,0
20231122,170000,1968650680,12520,12520,12520,12520,0
20231122,165900,1968650680,12520,12520,12520,12520,0
20231122,165800,1968650680,12520,12520,12520,12520,0
20231122,165700,1968650680,12520,12520,12520,12520,0
20231122,165600,1968650680,12520,12520,12520,12520,0
20231122,165500,1968650680,12520,12520,12520,12520,0
20231122,165400,1968650680,12520,12520,12520,12520,0
20231122,165300,1968650680,12520,12520,12520,12520,0
20231122,165200,1968650680,12520,12520,12520,12520,0
20231122,165100,1968650680,12520,12520,12520,12520,0
20231122,165000,1968650680,12520,12520,12520,12520,0
20231122,164900,1968650680,12520,12520,12520,12520,0
20231122,164800,1968650680,12520,12520,12520,12520,0
20231122,164700,1968650680,12520,12520,12520,12520,0
20231122,164600,1968650680,12520,12520,12520,12520,0
20231122,164500,1968650680,12520,12520,12520,12520,0
20231122,164400,1968650680,12520,12520,12520,12520,0
20231122,164300,1968650680,12520,12520,12520,12520,0
20231122,164200,1968650680,12520,12520,12520,12520,0
20231122,164100,1968650680,12520,12520,12520,12520,0
20231122,164000,1968650680,12520,12520,12520,12520,0
20231122,163900,1968650680,12520,12520,12520,12520,0
20231122,163800,1968650680,12520,12520,12520,12520,3098
20231122,163700,1968650680,12520,12520,12520,12520,0
20231122,163600,1968650680,12520,12520,12520,12520,0
20231122,163500,1968650680,12520,12520,12520,12520,0
20231122,163400,1968650680,12520,12520,12520,12520,0
20231122,163300,1968650680,12520,12520,12520,12520,0
20231122,163200,1968650680,12520,12520,12520,12520,0
20231122,163100,1968650680,12520,12520,12520,12520,0
20231122,163000,1968650680,12520,12520,12520,12520,0
20231122,162900,1968650680,12520,12520,12520,12520,0
20231122,162800,1968650680,12520,12520,12520,12520,0
20231122,162700,1968650680,12520,12520,12520,12520,0
20231122,162600,1968650680,12520,12520,12520,12520,0
20231122,162500,1968650680,12520,12520,12520,12520,0
20231122,162400,1968650680,12520,12520,12520,12520,0
20231122,162300,1968650680,12520,12520,12520,12520,0
20231122,162200,1968650680,12520,12520,12520,12520,0
20231122,162100,1968650680,12520,12520,12520,12520,0
20231122,162000,1968650680,12520,12520,12520,12520,0
20231122,161900,1968650680,12520,12520,12520,12520,0
20231122,161800,1968650680,12520,12520,12520,12520,0
20231122,161700,1968650680,12520,12520,12520,12520,0
20231122,161600,1968650680,12520,12520,12520,12520,0
20231122,161500,1968650680,12520,12520,12520,12520,0
20231122,161400,1968650680,12520,12520,12520,12520,0
20231122,161300,1968650680,12520,12520,12520,12520,0
20231122,161200,1968650680,12520,12520,12520,12520,0
20231122,161100,1968650680,12520,12520,12520,12520,0
20231122,161000,1968650680,12520,12520,12520,12520,0
20231122,160900,1968650680,12520,12520,12520,12520,0
20231122,160800,1968650680,12520,12520,12520,12520,3098
20231122,160700,1968650680,12520,12520,12520,12520,0
20231122,160600,1968650680,12520,12520,12520,12520,0
20231122,160500,1968650680,12520,12520,12520,12520,0
20231122,160400,1968650680,12520,12520,12520,12520,0
20231122,160300,1968650680,12520,12520,12520,12520,0
20231122,160200,1968650680,12520,12520,12520,12520,0
20231122,160100,1968650680,12520,12520,12520,12520,0
20231122,160000,1968650680,12520,12520,12520,12520,0
20231122,155900,1968650680,12520,12520,12520,12520,0
20231122,155800,1968650680,12520,12520,12520,12520,0
20231122,155700,1968650680,12520,12520,12520,12520,0
20231122,155600,1968650680,12520,12520,12520,12520,0
20231122,155500,1968650680,12520,12520,12520,12520,0
20231122,155400,1968650680,12520,12520,12520,12520,0
20231122,155300,1968650680,12520,12520,12520,12520,0
20231122,155200,1968650680,12520,12520,12520,12520,0
20231122,155100,1968650680,12520,12520,12520,12520,0
20231122,155000,1968650680,12520,12520,12520,12520,0
20231122,154900,1968650680,12520,12520,12520,12520,0
20231122,154800,1968650680,12520,12520,12520,12520,0
20231122,154700,1968650680,12520,12520,12520,12520,0
20231122,154600,1968650680,12520,12520,12520,12520,0
20231122,154500,1968650680,12520,12520,12520,12520,0
20231122,154400,1968650680,12520,12520,12520,12520,0
20231122,154300,1968650680,12520,12520,12520,12520,0
20231122,154200,1968650680,12520,12520,12520,12520,0
20231122,154100,1968650680,12520,12520,12520,12520,0
20231122,154000,1968650680,12520,12520,12520,12520,0
20231122,153900,1968650680,12520,12520,12520,12520,0
20231122,153800,1968650680,12520,12520,12520,12520,3098
20231122,153700,1968650680,12520,12520,12520,12520,0
20231122,153600,1968650680,12520,12520,12520,12520,0
20231122,153500,1968650680,12520,12520,12520,12520,0
20231122,153400,1968650680,12520,12520,12520,12520,0
20231122,153300,1968650680,12520,12520,12520,12520,0
20231122,153200,1968650680,12520,12520,12520,12520,0
20231122,153100,1968650680,12520,12520,12520,12520,0
20231122,153000,1968650680,12520,12520,12520,12520,3098
20231122,152900,1929863720,12520,12520,12520,12520,0
20231122,152800,1929863720,12520,12520,12520,12520,0
20231122,152700,1929863720,12520,12520,12520,12520,0
20231122,152600,1929863720,12520,12520,12520,12520,0
20231122,152500,1929863720,12520,12520,12520,12520,0
20231122,152400,1929863720,12520,12520,12520,12520,0
20231122,152300,1929863720,12520,12520,12520,12520,0
20231122,152200,1929863720,12520,12520,12520,12520,0
20231122,152100,1929863720,12520,12520,12520,12520,0
20231122,152000,1929863720,12520,12520,12520,12520,0
20231122,151900,1929863720,12520,12530,12540,12520,1083
20231122,151800,1916293280,12540,12530,12540,12530,721
20231122,151700,1907252710,12530,12530,12530,12520,511
20231122,151600,1900852090,12530,12530,12530,12520,204
20231122,151500,1898296020,12530,12530,12530,12520,188
20231122,151400,1895940440,12530,12520,12530,12520,228
20231122,151300,1893083750,12530,12530,12530,12520,212
20231122,151200,1890427430,12530,12530,12530,12520,197
20231122,151100,1887959590,12530,12530,12530,12520,1175
20231122,151000,1873236990,12530,12530,12530,12520,340
20231122,150900,1868978830,12520,12530,12530,12520,205
20231122,150800,1866410220,12520,12530,12530,12520,143
20231122,150700,1864618630,12530,12520,12530,12520,686
20231122,150600,1856029090,12530,12530,12530,12520,353
20231122,150500,1851606050,12530,12530,12530,12520,146
20231122,150400,1849776820,12530,12520,12530,12520,67
20231122,150300,1848937350,12520,12520,12530,12520,255
20231122,150200,1845744240,12530,12520,12530,12520,229
20231122,150100,1842875300,12520,12520,12520,12520,4
20231122,150000,1842825220,12520,12520,12530,12520,186
20231122,145900,1840495630,12520,12530,12530,12520,621
20231122,145800,1832718570,12530,12520,12530,12520,148
20231122,145700,1830865050,12530,12520,12530,12520,46
20231122,145600,1830288710,12520,12520,12530,12520,652
20231122,145500,1822122090,12530,12520,12530,12520,250
20231122,145400,1818990540,12520,12520,12520,12520,144
20231122,145300,1817187660,12520,12530,12530,12520,184
20231122,145200,1814883580,12530,12520,12530,12520,1301
20231122,145100,1798594390,12520,12530,12530,12520,191
20231122,145000,1796201210,12530,12530,12540,12530,141
20231122,144900,1794434470,12530,12520,12530,12520,403
20231122,144800,1789387070,12530,12530,12540,12530,418
20231122,144700,1784149060,12520,12530,12530,12520,205
20231122,144600,1781581480,12530,12530,12530,12520,77
20231122,144500,1780616850,12530,12540,12540,12520,211
20231122,144400,1777973720,12540,12520,12540,12520,260
20231122,144300,1774715500,12520,12530,12530,12520,103
20231122,144200,1773425410,12520,12530,12540,12520,410
20231122,144100,1768289800,12520,12540,12540,12520,357
20231122,144000,1763816340,12540,12530,12540,12520,131
20231122,143900,1762174850,12530,12520,12530,12520,141
20231122,143800,1760409100,12530,12520,12530,12520,409
20231122,143700,1755286220,12530,12530,12530,12520,160
20231122,143600,1753281470,12530,12520,12540,12520,304
20231122,143500,1749473240,12530,12520,12530,12520,37
20231122,143400,1749009780,12530,12530,12530,12520,369
20231122,143300,1744388190,12520,12520,12530,12520,393
20231122,143200,1739466380,12520,12520,12530,12520,108
20231122,143100,1738113390,12520,12520,12530,12520,167
20231122,143000,1736021840,12520,12520,12530,12520,620
20231122,142900,1728257170,12520,12520,12530,12520,58
20231122,142800,1727530580,12520,12530,12530,12520,242
20231122,142700,1724499290,12530,12530,12530,12520,152
20231122,142600,1722595750,12530,12540,12540,12530,324
20231122,142500,1718533860,12530,12530,12530,12530,97
20231122,142400,1717318450,12530,12530,12540,12530,202
20231122,142300,1714786460,12530,12540,12540,12530,410
20231122,142200,1709647450,12540,12530,12540,12530,108
20231122,142100,1708293180,12530,12530,12530,12530,4
20231122,142000,1708243060,12530,12540,12540,12530,106
20231122,141900,1706913930,12530,12530,12540,12530,325
20231122,141800,1702840460,12530,12540,12540,12530,57
20231122,141700,1702125740,12540,12530,12540,12530,236
20231122,141600,1699168330,12540,12540,12540,12530,285
20231122,141500,1695596600,12540,12540,12540,12530,223
20231122,141400,1692800250,12530,12540,12550,12530,105
20231122,141300,1691483230,12550,12540,12550,12540,221
20231122,141200,1688709870,12530,12540,12540,12530,381
20231122,141100,1683934130,12530,12550,12550,12530,159
20231122,141000,1681939840,12550,12540,12550,12540,138
20231122,140900,1680208720,12540,12540,12550,12530,145
20231122,140800,1678390360,12540,12540,12540,12520,391
20231122,140700,1673489680,12550,12540,12550,12540,97
20231122,140600,1672273210,12540,12540,12550,12540,73
20231122,140500,1671357640,12530,12540,12540,12530,255
20231122,140400,1668160950,12530,12530,12530,12520,349
20231122,140300,1663788030,12530,12520,12530,12520,96
20231122,140200,1662585280,12530,12530,12530,12530,24
20231122,140100,1662284560,12530,12520,12540,12520,278
20231122,140000,1658800100,12520,12530,12530,12520,538
20231122,135900,1652059020,12540,12540,12540,12540,102
20231122,135800,1650779940,12540,12540,12540,12530,230
20231122,135700,1647897710,12540,12540,12540,12530,337
20231122,135600,1643672770,12540,12540,12540,12540,2
20231122,135500,1643647690,12540,12540,12540,12530,179
20231122,135400,1641404010,12540,12540,12540,12530,559
20231122,135300,1634398160,12530,12540,12540,12530,247
20231122,135200,1631301710,12540,12530,12540,12530,125
20231122,135100,1629735130,12540,12530,12540,12530,76
20231122,135000,1628782260,12530,12540,12540,12530,358
20231122,134900,1624294970,12540,12530,12540,12530,156
20231122,134800,1622339660,12540,12540,12540,12530,93
20231122,134700,1621173550,12540,12530,12540,12530,498
20231122,134600,1614930390,12530,12540,12540,12530,153
20231122,134500,1613012720,12540,12530,12540,12530,166
20231122,134400,1610932020,12530,12530,12540,12530,592
20231122,134300,1603513750,12530,12530,12530,12520,277
20231122,134200,1600044000,12520,12520,12530,12520,203
20231122,134100,1597501510,12530,12540,12540,12530,143
20231122,134000,1595709710,12540,12530,12540,12530,53
20231122,133900,1595045450,12530,12530,12540,12530,239
20231122,133800,1592050280,12530,12540,12540,12530,126
20231122,133700,1590471170,12540,12520,12540,12520,118
20231122,133600,1588992130,12520,12530,12530,12520,275
20231122,133500,1585547490,12530,12530,12530,12530,60
20231122,133400,1584795690,12530,12530,12530,12530,9
20231122,133300,1584682920,12540,12530,12540,12520,259
20231122,133200,1581438080,12530,12530,12530,12530,91
20231122,133100,1580297850,12530,12540,12540,12530,170
20231122,133000,1578166940,12530,12540,12540,12530,116
20231122,132900,1576713350,12540,12530,12540,12530,704
20231122,132800,1567886310,12530,12530,12530,12530,184
20231122,132700,1565580790,12540,12530,12540,12530,189
20231122,132600,1563211780,12540,12540,12540,12540,18
20231122,132500,1562986060,12530,12530,12540,12520,389
20231122,132400,1558110770,12520,12530,12530,12520,91
20231122,132300,1556970650,12530,12540,12540,12530,562
20231122,132200,1549927880,12540,12540,12540,12530,139
20231122,132100,1548185730,12540,12540,12550,12530,391
20231122,132000,1543283150,12540,12540,12540,12540,12
20231122,131900,1543132670,12530,12540,12540,12530,287
20231122,131800,1539534680,12540,12540,12540,12530,406
20231122,131700,1534444410,12540,12550,12550,12540,463
20231122,131600,1528637510,12540,12540,12540,12540,93
20231122,131500,1527471290,12540,12540,12550,12530,94
20231122,131400,1526292610,12530,12530,12540,12530,316
20231122,131300,1522331920,12530,12530,12530,12520,1722
20231122,131200,1500756190,12530,12530,12530,12520,226
20231122,131100,1497924520,12530,12530,12530,12520,319
20231122,131000,1493928360,12520,12520,12530,12520,707
20231122,130900,1485072420,12520,12530,12530,12520,305
20231122,130800,1481253180,12530,12530,12530,12520,147
20231122,130700,1479412190,12530,12530,12530,12520,308
20231122,130600,1475554230,12520,12520,12530,12520,157
20231122,130500,1473588160,12520,12530,12530,12520,150
20231122,130400,1471709640,12530,12530,12530,12530,210
20231122,130300,1469078340,12520,12530,12530,12520,250
20231122,130200,1465947750,12530,12520,12530,12520,126
20231122,130100,1464369900,12530,12530,12530,12520,90
20231122,130000,1463242250,12520,12520,12530,12510,269
20231122,125900,1459872850,12520,12520,12530,12520,63
20231122,125800,1459083990,12510,12510,12520,12510,218
20231122,125700,1456356400,12520,12520,12520,12520,84
20231122,125600,1455304720,12520,12520,12520,12510,278
20231122,125500,1451825030,12510,12520,12520,12510,154
20231122,125400,1449898000,12510,12520,12520,12510,393
20231122,125300,1444980910,12520,12520,12520,12520,295
20231122,125200,1441287510,12510,12510,12510,12510,131
20231122,125100,1439648700,12520,12520,12520,12500,394
20231122,125000,1434719740,12520,12520,12530,12520,263
20231122,124900,1431426300,12520,12530,12530,12500,173
20231122,124800,1429260880,12500,12520,12520,12500,211
20231122,124700,1426620160,12520,12540,12540,12520,102
20231122,124600,1425342130,12540,12530,12540,12530,205
20231122,124500,1422772980,12530,12520,12530,12520,164
20231122,124400,1420719110,12540,12530,12540,12520,170
20231122,124300,1418590070,12530,12540,12540,12530,452
20231122,124200,1412923970,12550,12550,12550,12550,57
20231122,124100,1412208620,12550,12540,12550,12520,3593
20231122,124000,1367132860,12530,12530,12540,12530,229
20231122,123900,1364262940,12540,12540,12540,12540,55
20231122,123800,1363573240,12540,12540,12540,12530,414
20231122,123700,1358383690,12530,12540,12540,12530,93
20231122,123600,1357217610,12540,12540,12540,12540,117
20231122,123500,1355750430,12540,12540,12540,12530,827
20231122,123400,1345380850,12540,12530,12540,12530,199
20231122,123300,1342886820,12530,12540,12540,12530,535
20231122,123200,1336182940,12540,12520,12540,12520,546
20231122,123100,1329340780,12520,12500,12520,12500,325
20231122,123000,1325274970,12510,12510,12510,12510,178
20231122,122900,1323048190,12510,12520,12520,12510,197
20231122,122800,1320583300,12520,12510,12520,12510,181
20231122,122700,1318318130,12510,12510,12510,12510,130
20231122,122600,1316691830,12520,12510,12520,12500,192
20231122,122500,1314290130,12520,12520,12520,12520,14
20231122,122400,1314114850,12510,12510,12520,12510,200
20231122,122300,1311611850,12510,12510,12520,12510,128
20231122,122200,1310010540,12510,12520,12520,12510,230
20231122,122100,1307132330,12510,12520,12520,12500,354
20231122,122000,1302704010,12510,12500,12510,12500,352
20231122,121900,1298300550,12500,12510,12510,12500,187
20231122,121800,1295961970,12520,12510,12520,12510,199
20231122,121700,1293471440,12520,12510,12520,12510,3
20231122,121600,1293433900,12510,12510,12510,12500,205
20231122,121500,1290870370,12500,12510,12510,12500,123
20231122,121400,1289332100,12510,12510,12520,12510,144
20231122,121300,1287530480,12510,12500,12510,12500,134
20231122,121200,1285854250,12500,12510,12510,12500,185
20231122,121100,1283540830,12510,12510,12520,12510,46
20231122,121000,1282965340,12500,12510,12510,12490,265
20231122,120900,1279652920,12500,12500,12500,12500,108
20231122,120800,1278302920,12510,12510,12510,12510,63
20231122,120700,1277514790,12510,12510,12510,12500,186
20231122,120600,1275188040,12510,12510,12510,12500,73
20231122,120500,1274274870,12500,12500,12500,12500,180
20231122,120400,1272024870,12510,12510,12510,12510,130
20231122,120300,1270398570,12510,12510,12520,12510,228
20231122,120200,1267546180,12500,12490,12510,12490,205
20231122,120100,1264983220,12490,12500,12510,12490,120
20231122,120000,1263483000,12490,12500,12500,12490,162
20231122,115900,1261458920,12500,12490,12500,12490,248
20231122,115800,1258359860,12490,12490,12500,12490,175
20231122,115700,1256173360,12500,12510,12510,12500,115
20231122,115600,1254735540,12510,12500,12510,12500,266
20231122,115500,1251408790,12500,12500,12510,12490,331
20231122,115400,1247270970,12500,12510,12510,12500,260
20231122,115300,1244020290,12510,12510,12510,12510,50
20231122,115200,1243394790,12500,12510,12510,12500,674
20231122,115100,1234967260,12510,12510,12510,12510,41
20231122,115000,1234454350,12500,12500,12510,12500,155
20231122,114900,1232516350,12500,12510,12510,12500,146
20231122,114800,1230690860,12500,12500,12500,12490,150
20231122,114700,1228815920,12500,12490,12500,12490,133
20231122,114600,1227154640,12500,12500,12500,12500,188
20231122,114500,1224804640,12500,12490,12500,12490,237
20231122,114400,1221843140,12500,12500,12500,12490,159
20231122,114300,1219856150,12490,12500,12500,12490,162
20231122,114200,1217832030,12500,12500,12500,12490,93
20231122,114100,1216669550,12490,12490,12500,12480,638
20231122,114000,1208700660,12500,12510,12510,12500,266
20231122,113900,1205374140,12510,12510,12520,12510,65
20231122,113800,1204560820,12510,12510,12520,12510,280
20231122,113700,1201056510,12510,12510,12510,12490,568
20231122,113600,1193960260,12520,12530,12540,12520,591
20231122,113500,1186555330,12540,12540,12540,12530,189
20231122,113400,1184186330,12530,12530,12540,12530,280
20231122,113300,1180676130,12540,12540,12540,12540,51
20231122,113200,1180036590,12530,12530,12540,12520,603
20231122,113100,1172480780,12530,12530,12530,12530,71
20231122,113000,1171591150,12520,12530,12530,12520,268
20231122,112900,1168234160,12530,12520,12530,12520,245
20231122,112800,1165166250,12530,12520,12530,12520,26
20231122,112700,1164840590,12520,12520,12520,12520,202
20231122,112600,1162311550,12510,12530,12530,12510,52
20231122,112500,1161660420,12520,12500,12520,12500,136
20231122,112400,1159960020,12510,12520,12520,12510,96
20231122,112300,1158758860,12520,12500,12520,12490,163
20231122,112200,1156720780,12510,12500,12510,12500,291
20231122,112100,1153082870,12500,12510,12510,12500,183
20231122,112000,1150794780,12500,12510,12510,12500,783
20231122,111900,1141007220,12510,12510,12510,12510,177
20231122,111800,1138792950,12500,12500,12500,12500,197
20231122,111700,1136330450,12510,12500,12510,12490,101
20231122,111600,1135067550,12500,12510,12510,12490,330
20231122,111500,1130942860,12510,12500,12510,12500,281
20231122,111400,1127428470,12510,12520,12520,12510,109
20231122,111300,1126064780,12510,12500,12520,12500,252
20231122,111200,1122913630,12490,12490,12490,12490,99
20231122,111100,1121677120,12500,12490,12500,12490,97
20231122,111000,1120465050,12480,12490,12490,12480,198
20231122,110900,1117993080,12500,12490,12500,12490,411
20231122,110800,1112855590,12490,12490,12490,12490,162
20231122,110700,1110832210,12490,12490,12490,12480,761
20231122,110600,1101331040,12490,12490,12490,12490,32
20231122,110500,1100931360,12480,12490,12490,12480,317
20231122,110400,1096973520,12490,12480,12490,12480,294
20231122,110300,1093304070,12490,12500,12500,12490,283
20231122,110200,1089768870,12490,12490,12500,12480,315
20231122,110100,1085834280,12480,12480,12490,12480,197
20231122,110000,1083375220,12490,12480,12490,12480,127
20231122,105900,1081789940,12480,12500,12500,12480,95
20231122,105800,1080602950,12490,12470,12490,12470,39
20231122,105700,1080115960,12490,12490,12490,12480,286
20231122,105600,1076544740,12480,12480,12490,12480,251
20231122,105500,1073411930,12480,12470,12480,12470,694
20231122,105400,1064750820,12470,12480,12480,12470,176
20231122,105300,1062555260,12480,12470,12480,12470,240
20231122,105200,1059560980,12470,12480,12480,12470,137
20231122,105100,1057852180,12480,12480,12480,12470,297
20231122,105000,1054146700,12470,12480,12480,12470,237
20231122,104900,1051190890,12480,12480,12480,12470,292
20231122,104800,1047548540,12490,12490,12490,12480,437
20231122,104700,1042093830,12480,12490,12490,12480,192
20231122,104600,1039695860,12480,12490,12490,12480,122
20231122,104500,1038172980,12490,12490,12500,12480,217
20231122,104400,1035462530,12490,12510,12510,12490,494
20231122,104300,1029284730,12510,12500,12510,12490,769
20231122,104200,1019672820,12490,12490,12490,12490,158
20231122,104100,1017699400,12500,12500,12500,12490,206
20231122,104000,1015125400,12500,12500,12500,12490,228
20231122,103900,1012276410,12500,12490,12500,12490,361
20231122,103800,1007764020,12500,12510,12510,12500,102
20231122,103700,1006488930,12510,12490,12510,12490,1391
20231122,103600,989101620,12490,12490,12490,12490,758
20231122,103500,979634200,12490,12510,12510,12490,191
20231122,103400,977247120,12500,12510,12510,12500,192
20231122,103300,974846240,12520,12510,12520,12510,196
20231122,103200,972392550,12510,12520,12520,12510,280
20231122,103100,968887750,12520,12510,12520,12500,871
20231122,103000,957997460,12500,12510,12510,12500,604
20231122,102900,950444920,12520,12530,12530,12520,213
20231122,102800,947777330,12520,12520,12520,12520,95
20231122,102700,946587930,12530,12510,12530,12510,2293
20231122,102600,917896820,12500,12510,12510,12490,252
20231122,102500,914745580,12510,12510,12510,12510,43
20231122,102400,914207650,12500,12500,12500,12500,672
20231122,102300,905807650,12500,12510,12510,12500,318
20231122,102200,901832220,12510,12510,12510,12500,829
20231122,102100,891465920,12500,12500,12500,12500,99
20231122,102000,890228420,12510,12510,12510,12500,277
20231122,101900,886764080,12520,12530,12530,12520,196
20231122,101800,884309790,12530,12530,12540,12530,240
20231122,101700,881301590,12520,12520,12520,12510,317
20231122,101600,877335250,12500,12500,12510,12500,128
20231122,101500,875734920,12510,12510,12510,12500,5123
20231122,101400,811647410,12510,12480,12510,12480,561
20231122,101300,804635790,12480,12480,12480,12480,94
20231122,101200,803462670,12480,12500,12500,12480,266
20231122,101100,800139180,12490,12490,12490,12490,2
20231122,101000,800114200,12500,12500,12500,12490,180
20231122,100900,797865140,12500,12510,12510,12500,188
20231122,100800,795514280,12520,12530,12540,12520,668
20231122,100700,787145980,12520,12530,12530,12520,100
20231122,100600,785893900,12530,12530,12530,12530,74
20231122,100500,784966680,12510,12490,12510,12490,1752
20231122,100400,763067600,12480,12480,12480,12480,123
20231122,100300,761532560,12470,12480,12480,12470,31
20231122,100200,761145940,12480,12480,12490,12480,249
20231122,100100,758037420,12470,12480,12480,12470,226
20231122,100000,755217880,12460,12460,12460,12460,504
20231122,095900,748938040,12460,12460,12460,12460,156
20231122,095800,746994280,12470,12470,12480,12470,633
20231122,095700,739100610,12480,12480,12480,12480,171
20231122,095600,736966530,12480,12480,12480,12470,147
20231122,095500,735132920,12480,12470,12480,12470,131
20231122,095400,733498940,12480,12490,12490,12480,218
20231122,095300,730777630,12480,12470,12480,12470,127
20231122,095200,729193610,12470,12470,12470,12470,62
20231122,095100,728420470,12470,12460,12470,12460,117
20231122,095000,726962320,12460,12460,12470,12450,915
20231122,094900,715557200,12470,12470,12470,12460,48
20231122,094800,714958690,12470,12480,12490,12470,137
20231122,094700,713249300,12480,12480,12490,12470,380
20231122,094600,708507810,12480,12480,12480,12480,527
20231122,094500,701930850,12490,12510,12510,12490,1359
20231122,094400,684955770,12500,12520,12520,12490,5079
20231122,094300,621476280,12530,12530,12540,12530,378
20231122,094200,616738580,12540,12540,12550,12530,638
20231122,094100,608742140,12550,12530,12550,12530,197
20231122,094000,606269940,12530,12540,12570,12530,164
20231122,093900,604213100,12580,12540,12580,12540,3137
20231122,093800,564801560,12540,12510,12540,12510,368
20231122,093700,560195990,12510,12520,12520,12510,6
20231122,093600,560120880,12520,12500,12520,12500,485
20231122,093500,554055160,12510,12500,12510,12500,2
20231122,093400,554030150,12510,12510,12510,12500,265
20231122,093300,550715930,12510,12520,12520,12510,606
20231122,093200,543131020,12520,12510,12520,12500,459
20231122,093100,537389770,12500,12520,12520,12500,291
20231122,093000,533750760,12510,12510,12520,12510,162
20231122,092900,531723810,12510,12520,12520,12510,1191
20231122,092800,516821900,12520,12520,12530,12520,1780
20231122,092700,494535430,12520,12550,12550,12520,420
20231122,092600,489270310,12550,12550,12560,12550,379
20231122,092500,484512950,12550,12540,12550,12520,1412
20231122,092400,466815210,12550,12540,12550,12540,534
20231122,092300,460115950,12540,12570,12570,12520,1857
20231122,092200,436822540,12580,12580,12590,12570,1162
20231122,092100,422200870,12590,12570,12590,12570,3997
20231122,092000,371929000,12580,12590,12590,12560,1336
20231122,091900,355115410,12590,12520,12590,12520,4085
20231122,091800,303760950,12520,12510,12530,12500,343
20231122,091700,299468860,12520,12520,12520,12500,676
20231122,091600,291009310,12520,12510,12520,12510,57
20231122,091500,290296190,12500,12530,12530,12500,235
20231122,091400,287357850,12540,12560,12560,12540,667
20231122,091300,278984500,12570,12540,12570,12540,3039
20231122,091200,240833360,12530,12490,12530,12480,903
20231122,091100,229536870,12480,12490,12490,12480,331
20231122,091000,225403200,12490,12500,12530,12490,2313
20231122,090900,196436190,12500,12520,12530,12490,2285
20231122,090800,167873360,12520,12500,12520,12490,1177
20231122,090700,153156040,12500,12490,12530,12490,864
20231122,090600,142347760,12510,12430,12510,12420,3980
20231122,090500,92727960,12430,12440,12440,12430,197
20231122,090400,90277370,12450,12300,12450,12270,2156
20231122,090300,63641660,12270,12270,12310,12270,141
20231122,090200,61909690,12310,12250,12310,12250,441
20231122,090100,56506700,12250,12260,12260,12250,459
20231122,090000,50882180,12330,12340,12340,12250,4135