KissMeData/413640/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,210100,6507291970,12500,12500,12500,12500,20821
20231122,210000,6507291970,12500,12500,12500,12500,0
20231122,205900,6507291970,12500,12500,12500,12500,0
20231122,205800,6507291970,12500,12500,12500,12500,0
20231122,205700,6507291970,12500,12500,12500,12500,0
20231122,205600,6507291970,12500,12500,12500,12500,0
20231122,205500,6507291970,12500,12500,12500,12500,0
20231122,205400,6507291970,12500,12500,12500,12500,0
20231122,205300,6507291970,12500,12500,12500,12500,0
20231122,205200,6507291970,12500,12500,12500,12500,0
20231122,205100,6507291970,12500,12500,12500,12500,0
20231122,205000,6507291970,12500,12500,12500,12500,0
20231122,204900,6507291970,12500,12500,12500,12500,0
20231122,204800,6507291970,12500,12500,12500,12500,0
20231122,204700,6507291970,12500,12500,12500,12500,0
20231122,204600,6507291970,12500,12500,12500,12500,0
20231122,204500,6507291970,12500,12500,12500,12500,0
20231122,204400,6507291970,12500,12500,12500,12500,0
20231122,204300,6507291970,12500,12500,12500,12500,0
20231122,204200,6507291970,12500,12500,12500,12500,0
20231122,204100,6507291970,12500,12500,12500,12500,0
20231122,204000,6507291970,12500,12500,12500,12500,0
20231122,203900,6507291970,12500,12500,12500,12500,0
20231122,203800,6507291970,12500,12500,12500,12500,0
20231122,203700,6507291970,12500,12500,12500,12500,0
20231122,203600,6507291970,12500,12500,12500,12500,0
20231122,203500,6507291970,12500,12500,12500,12500,0
20231122,203400,6507291970,12500,12500,12500,12500,0
20231122,203300,6507291970,12500,12500,12500,12500,0
20231122,203200,6507291970,12500,12500,12500,12500,0
20231122,203100,6507291970,12500,12500,12500,12500,20821
20231122,203000,6507291970,12500,12500,12500,12500,0
20231122,202900,6507291970,12500,12500,12500,12500,0
20231122,202800,6507291970,12500,12500,12500,12500,0
20231122,202700,6507291970,12500,12500,12500,12500,0
20231122,202600,6507291970,12500,12500,12500,12500,0
20231122,202500,6507291970,12500,12500,12500,12500,0
20231122,202400,6507291970,12500,12500,12500,12500,0
20231122,202300,6507291970,12500,12500,12500,12500,0
20231122,202200,6507291970,12500,12500,12500,12500,0
20231122,202100,6507291970,12500,12500,12500,12500,0
20231122,202000,6507291970,12500,12500,12500,12500,0
20231122,201900,6507291970,12500,12500,12500,12500,0
20231122,201800,6507291970,12500,12500,12500,12500,0
20231122,201700,6507291970,12500,12500,12500,12500,0
20231122,201600,6507291970,12500,12500,12500,12500,0
20231122,201500,6507291970,12500,12500,12500,12500,0
20231122,201400,6507291970,12500,12500,12500,12500,0
20231122,201300,6507291970,12500,12500,12500,12500,0
20231122,201200,6507291970,12500,12500,12500,12500,0
20231122,201100,6507291970,12500,12500,12500,12500,0
20231122,201000,6507291970,12500,12500,12500,12500,0
20231122,200900,6507291970,12500,12500,12500,12500,0
20231122,200800,6507291970,12500,12500,12500,12500,0
20231122,200700,6507291970,12500,12500,12500,12500,0
20231122,200600,6507291970,12500,12500,12500,12500,0
20231122,200500,6507291970,12500,12500,12500,12500,0
20231122,200400,6507291970,12500,12500,12500,12500,0
20231122,200300,6507291970,12500,12500,12500,12500,0
20231122,200200,6507291970,12500,12500,12500,12500,0
20231122,200100,6507291970,12500,12500,12500,12500,20821
20231122,200000,6507291970,12500,12500,12500,12500,0
20231122,195900,6507291970,12500,12500,12500,12500,0
20231122,195800,6507291970,12500,12500,12500,12500,0
20231122,195700,6507291970,12500,12500,12500,12500,0
20231122,195600,6507291970,12500,12500,12500,12500,0
20231122,195500,6507291970,12500,12500,12500,12500,0
20231122,195400,6507291970,12500,12500,12500,12500,0
20231122,195300,6507291970,12500,12500,12500,12500,0
20231122,195200,6507291970,12500,12500,12500,12500,0
20231122,195100,6507291970,12500,12500,12500,12500,0
20231122,195000,6507291970,12500,12500,12500,12500,0
20231122,194900,6507291970,12500,12500,12500,12500,0
20231122,194800,6507291970,12500,12500,12500,12500,0
20231122,194700,6507291970,12500,12500,12500,12500,0
20231122,194600,6507291970,12500,12500,12500,12500,0
20231122,194500,6507291970,12500,12500,12500,12500,0
20231122,194400,6507291970,12500,12500,12500,12500,0
20231122,194300,6507291970,12500,12500,12500,12500,0
20231122,194200,6507291970,12500,12500,12500,12500,0
20231122,194100,6507291970,12500,12500,12500,12500,0
20231122,194000,6507291970,12500,12500,12500,12500,0
20231122,193900,6507291970,12500,12500,12500,12500,0
20231122,193800,6507291970,12500,12500,12500,12500,0
20231122,193700,6507291970,12500,12500,12500,12500,0
20231122,193600,6507291970,12500,12500,12500,12500,0
20231122,193500,6507291970,12500,12500,12500,12500,0
20231122,193400,6507291970,12500,12500,12500,12500,0
20231122,193300,6507291970,12500,12500,12500,12500,0
20231122,193200,6507291970,12500,12500,12500,12500,0
20231122,193100,6507291970,12500,12500,12500,12500,20821
20231122,193000,6507291970,12500,12500,12500,12500,0
20231122,192900,6507291970,12500,12500,12500,12500,0
20231122,192800,6507291970,12500,12500,12500,12500,0
20231122,192700,6507291970,12500,12500,12500,12500,0
20231122,192600,6507291970,12500,12500,12500,12500,0
20231122,192500,6507291970,12500,12500,12500,12500,0
20231122,192400,6507291970,12500,12500,12500,12500,0
20231122,192300,6507291970,12500,12500,12500,12500,0
20231122,192200,6507291970,12500,12500,12500,12500,0
20231122,192100,6507291970,12500,12500,12500,12500,0
20231122,192000,6507291970,12500,12500,12500,12500,0
20231122,191900,6507291970,12500,12500,12500,12500,0
20231122,191800,6507291970,12500,12500,12500,12500,0
20231122,191700,6507291970,12500,12500,12500,12500,0
20231122,191600,6507291970,12500,12500,12500,12500,0
20231122,191500,6507291970,12500,12500,12500,12500,0
20231122,191400,6507291970,12500,12500,12500,12500,0
20231122,191300,6507291970,12500,12500,12500,12500,0
20231122,191200,6507291970,12500,12500,12500,12500,0
20231122,191100,6507291970,12500,12500,12500,12500,0
20231122,191000,6507291970,12500,12500,12500,12500,0
20231122,190900,6507291970,12500,12500,12500,12500,0
20231122,190800,6507291970,12500,12500,12500,12500,0
20231122,190700,6507291970,12500,12500,12500,12500,0
20231122,190600,6507291970,12500,12500,12500,12500,0
20231122,190500,6507291970,12500,12500,12500,12500,0
20231122,190400,6507291970,12500,12500,12500,12500,0
20231122,190300,6507291970,12500,12500,12500,12500,0
20231122,190200,6507291970,12500,12500,12500,12500,0
20231122,190100,6507291970,12500,12500,12500,12500,20821
20231122,190000,6507291970,12500,12500,12500,12500,0
20231122,185900,6507291970,12500,12500,12500,12500,0
20231122,185800,6507291970,12500,12500,12500,12500,0
20231122,185700,6507291970,12500,12500,12500,12500,0
20231122,185600,6507291970,12500,12500,12500,12500,0
20231122,185500,6507291970,12500,12500,12500,12500,0
20231122,185400,6507291970,12500,12500,12500,12500,0
20231122,185300,6507291970,12500,12500,12500,12500,0
20231122,185200,6507291970,12500,12500,12500,12500,0
20231122,185100,6507291970,12500,12500,12500,12500,0
20231122,185000,6507291970,12500,12500,12500,12500,0
20231122,184900,6507291970,12500,12500,12500,12500,0
20231122,184800,6507291970,12500,12500,12500,12500,0
20231122,184700,6507291970,12500,12500,12500,12500,0
20231122,184600,6507291970,12500,12500,12500,12500,0
20231122,184500,6507291970,12500,12500,12500,12500,0
20231122,184400,6507291970,12500,12500,12500,12500,0
20231122,184300,6507291970,12500,12500,12500,12500,0
20231122,184200,6507291970,12500,12500,12500,12500,0
20231122,184100,6507291970,12500,12500,12500,12500,0
20231122,184000,6507291970,12500,12500,12500,12500,0
20231122,183900,6507291970,12500,12500,12500,12500,0
20231122,183800,6507291970,12500,12500,12500,12500,0
20231122,183700,6507291970,12500,12500,12500,12500,0
20231122,183600,6507291970,12500,12500,12500,12500,0
20231122,183500,6507291970,12500,12500,12500,12500,0
20231122,183400,6507291970,12500,12500,12500,12500,0
20231122,183300,6507291970,12500,12500,12500,12500,0
20231122,183200,6507291970,12500,12500,12500,12500,0
20231122,183100,6507291970,12500,12500,12500,12500,20821
20231122,183000,6507291970,12500,12500,12500,12500,0
20231122,182900,6507291970,12500,12500,12500,12500,0
20231122,182800,6507291970,12500,12500,12500,12500,0
20231122,182700,6507291970,12500,12500,12500,12500,0
20231122,182600,6507291970,12500,12500,12500,12500,0
20231122,182500,6507291970,12500,12500,12500,12500,0
20231122,182400,6507291970,12500,12500,12500,12500,0
20231122,182300,6507291970,12500,12500,12500,12500,0
20231122,182200,6507291970,12500,12500,12500,12500,0
20231122,182100,6507291970,12500,12500,12500,12500,0
20231122,182000,6507291970,12500,12500,12500,12500,0
20231122,181900,6507291970,12500,12500,12500,12500,0
20231122,181800,6507291970,12500,12500,12500,12500,0
20231122,181700,6507291970,12500,12500,12500,12500,0
20231122,181600,6507291970,12500,12500,12500,12500,0
20231122,181500,6507291970,12500,12500,12500,12500,0
20231122,181400,6507291970,12500,12500,12500,12500,0
20231122,181300,6507291970,12500,12500,12500,12500,0
20231122,181200,6507291970,12500,12500,12500,12500,0
20231122,181100,6507291970,12500,12500,12500,12500,0
20231122,181000,6507291970,12500,12500,12500,12500,0
20231122,180900,6507291970,12500,12500,12500,12500,0
20231122,180800,6507291970,12500,12500,12500,12500,0
20231122,180700,6507291970,12500,12500,12500,12500,0
20231122,180600,6507291970,12500,12500,12500,12500,0
20231122,180500,6507291970,12500,12500,12500,12500,0
20231122,180400,6507291970,12500,12500,12500,12500,0
20231122,180300,6507291970,12500,12500,12500,12500,0
20231122,180200,6507291970,12500,12500,12500,12500,0
20231122,180100,6507291970,12500,12500,12500,12500,20821
20231122,180000,6507291970,12500,12500,12500,12500,0
20231122,175900,6507291970,12500,12500,12500,12500,0
20231122,175800,6507291970,12500,12500,12500,12500,0
20231122,175700,6507291970,12500,12500,12500,12500,0
20231122,175600,6507291970,12500,12500,12500,12500,0
20231122,175500,6507291970,12500,12500,12500,12500,0
20231122,175400,6507291970,12500,12500,12500,12500,0
20231122,175300,6507291970,12500,12500,12500,12500,0
20231122,175200,6507291970,12500,12500,12500,12500,0
20231122,175100,6507291970,12500,12500,12500,12500,0
20231122,175000,6507291970,12500,12500,12500,12500,0
20231122,174900,6507291970,12500,12500,12500,12500,0
20231122,174800,6507291970,12500,12500,12500,12500,0
20231122,174700,6507291970,12500,12500,12500,12500,0
20231122,174600,6507291970,12500,12500,12500,12500,0
20231122,174500,6507291970,12500,12500,12500,12500,0
20231122,174400,6507291970,12500,12500,12500,12500,0
20231122,174300,6507291970,12500,12500,12500,12500,0
20231122,174200,6507291970,12500,12500,12500,12500,0
20231122,174100,6507291970,12500,12500,12500,12500,0
20231122,174000,6507291970,12500,12500,12500,12500,0
20231122,173900,6507291970,12500,12500,12500,12500,0
20231122,173800,6507291970,12500,12500,12500,12500,0
20231122,173700,6507291970,12500,12500,12500,12500,0
20231122,173600,6507291970,12500,12500,12500,12500,0
20231122,173500,6507291970,12500,12500,12500,12500,0
20231122,173400,6507291970,12500,12500,12500,12500,0
20231122,173300,6507291970,12500,12500,12500,12500,0
20231122,173200,6507291970,12500,12500,12500,12500,0
20231122,173100,6507291970,12500,12500,12500,12500,20821
20231122,173000,6507291970,12500,12500,12500,12500,0
20231122,172900,6507291970,12500,12500,12500,12500,0
20231122,172800,6507291970,12500,12500,12500,12500,0
20231122,172700,6507291970,12500,12500,12500,12500,0
20231122,172600,6507291970,12500,12500,12500,12500,0
20231122,172500,6507291970,12500,12500,12500,12500,0
20231122,172400,6507291970,12500,12500,12500,12500,0
20231122,172300,6507291970,12500,12500,12500,12500,0
20231122,172200,6507291970,12500,12500,12500,12500,0
20231122,172100,6507291970,12500,12500,12500,12500,0
20231122,172000,6507291970,12500,12500,12500,12500,0
20231122,171900,6507291970,12500,12500,12500,12500,0
20231122,171800,6507291970,12500,12500,12500,12500,0
20231122,171700,6507291970,12500,12500,12500,12500,0
20231122,171600,6507291970,12500,12500,12500,12500,0
20231122,171500,6507291970,12500,12500,12500,12500,0
20231122,171400,6507291970,12500,12500,12500,12500,0
20231122,171300,6507291970,12500,12500,12500,12500,0
20231122,171200,6507291970,12500,12500,12500,12500,0
20231122,171100,6507291970,12500,12500,12500,12500,0
20231122,171000,6507291970,12500,12500,12500,12500,0
20231122,170900,6507291970,12500,12500,12500,12500,0
20231122,170800,6507291970,12500,12500,12500,12500,0
20231122,170700,6507291970,12500,12500,12500,12500,0
20231122,170600,6507291970,12500,12500,12500,12500,0
20231122,170500,6507291970,12500,12500,12500,12500,0
20231122,170400,6507291970,12500,12500,12500,12500,0
20231122,170300,6507291970,12500,12500,12500,12500,0
20231122,170200,6507291970,12500,12500,12500,12500,0
20231122,170100,6507291970,12500,12500,12500,12500,20821
20231122,170000,6507291970,12500,12500,12500,12500,0
20231122,165900,6507291970,12500,12500,12500,12500,0
20231122,165800,6507291970,12500,12500,12500,12500,0
20231122,165700,6507291970,12500,12500,12500,12500,0
20231122,165600,6507291970,12500,12500,12500,12500,0
20231122,165500,6507291970,12500,12500,12500,12500,0
20231122,165400,6507291970,12500,12500,12500,12500,0
20231122,165300,6507291970,12500,12500,12500,12500,0
20231122,165200,6507291970,12500,12500,12500,12500,0
20231122,165100,6507291970,12500,12500,12500,12500,0
20231122,165000,6507291970,12500,12500,12500,12500,0
20231122,164900,6507291970,12500,12500,12500,12500,0
20231122,164800,6507291970,12500,12500,12500,12500,0
20231122,164700,6507291970,12500,12500,12500,12500,0
20231122,164600,6507291970,12500,12500,12500,12500,0
20231122,164500,6507291970,12500,12500,12500,12500,0
20231122,164400,6507291970,12500,12500,12500,12500,0
20231122,164300,6507291970,12500,12500,12500,12500,0
20231122,164200,6507291970,12500,12500,12500,12500,0
20231122,164100,6507291970,12500,12500,12500,12500,0
20231122,164000,6507291970,12500,12500,12500,12500,0
20231122,163900,6507291970,12500,12500,12500,12500,0
20231122,163800,6507291970,12500,12500,12500,12500,0
20231122,163700,6507291970,12500,12500,12500,12500,0
20231122,163600,6507291970,12500,12500,12500,12500,0
20231122,163500,6507291970,12500,12500,12500,12500,0
20231122,163400,6507291970,12500,12500,12500,12500,0
20231122,163300,6507291970,12500,12500,12500,12500,0
20231122,163200,6507291970,12500,12500,12500,12500,0
20231122,163100,6507291970,12500,12500,12500,12500,20821
20231122,163000,6507291970,12500,12500,12500,12500,0
20231122,162900,6507291970,12500,12500,12500,12500,0
20231122,162800,6507291970,12500,12500,12500,12500,0
20231122,162700,6507291970,12500,12500,12500,12500,0
20231122,162600,6507291970,12500,12500,12500,12500,0
20231122,162500,6507291970,12500,12500,12500,12500,0
20231122,162400,6507291970,12500,12500,12500,12500,0
20231122,162300,6507291970,12500,12500,12500,12500,0
20231122,162200,6507291970,12500,12500,12500,12500,0
20231122,162100,6507291970,12500,12500,12500,12500,0
20231122,162000,6507291970,12500,12500,12500,12500,0
20231122,161900,6507291970,12500,12500,12500,12500,0
20231122,161800,6507291970,12500,12500,12500,12500,0
20231122,161700,6507291970,12500,12500,12500,12500,0
20231122,161600,6507291970,12500,12500,12500,12500,0
20231122,161500,6507291970,12500,12500,12500,12500,0
20231122,161400,6507291970,12500,12500,12500,12500,0
20231122,161300,6507291970,12500,12500,12500,12500,0
20231122,161200,6507291970,12500,12500,12500,12500,0
20231122,161100,6507291970,12500,12500,12500,12500,0
20231122,161000,6507291970,12500,12500,12500,12500,0
20231122,160900,6507291970,12500,12500,12500,12500,0
20231122,160800,6507291970,12500,12500,12500,12500,0
20231122,160700,6507291970,12500,12500,12500,12500,0
20231122,160600,6507291970,12500,12500,12500,12500,0
20231122,160500,6507291970,12500,12500,12500,12500,0
20231122,160400,6507291970,12500,12500,12500,12500,0
20231122,160300,6507291970,12500,12500,12500,12500,0
20231122,160200,6507291970,12500,12500,12500,12500,0
20231122,160100,6507291970,12500,12500,12500,12500,20821
20231122,160000,6507291970,12500,12500,12500,12500,0
20231122,155900,6507291970,12500,12500,12500,12500,0
20231122,155800,6507291970,12500,12500,12500,12500,0
20231122,155700,6507291970,12500,12500,12500,12500,0
20231122,155600,6507291970,12500,12500,12500,12500,0
20231122,155500,6507291970,12500,12500,12500,12500,0
20231122,155400,6507291970,12500,12500,12500,12500,0
20231122,155300,6507291970,12500,12500,12500,12500,0
20231122,155200,6507291970,12500,12500,12500,12500,0
20231122,155100,6507291970,12500,12500,12500,12500,0
20231122,155000,6507291970,12500,12500,12500,12500,0
20231122,154900,6507291970,12500,12500,12500,12500,0
20231122,154800,6507291970,12500,12500,12500,12500,0
20231122,154700,6507291970,12500,12500,12500,12500,0
20231122,154600,6507291970,12500,12500,12500,12500,0
20231122,154500,6507291970,12500,12500,12500,12500,0
20231122,154400,6507291970,12500,12500,12500,12500,0
20231122,154300,6507291970,12500,12500,12500,12500,0
20231122,154200,6507291970,12500,12500,12500,12500,0
20231122,154100,6507291970,12500,12500,12500,12500,0
20231122,154000,6507291970,12500,12500,12500,12500,0
20231122,153900,6507291970,12500,12500,12500,12500,0
20231122,153800,6507291970,12500,12500,12500,12500,0
20231122,153700,6507291970,12500,12500,12500,12500,0
20231122,153600,6507291970,12500,12500,12500,12500,0
20231122,153500,6507291970,12500,12500,12500,12500,0
20231122,153400,6507291970,12500,12500,12500,12500,0
20231122,153300,6507291970,12500,12500,12500,12500,0
20231122,153200,6507291970,12500,12500,12500,12500,0
20231122,153100,6507291970,12500,12500,12500,12500,20821
20231122,153000,6507291970,12500,12500,12500,12500,20821
20231122,152900,6247029470,12500,12500,12500,12500,0
20231122,152800,6247029470,12500,12500,12500,12500,0
20231122,152700,6247029470,12500,12500,12500,12500,0
20231122,152600,6247029470,12500,12500,12500,12500,0
20231122,152500,6247029470,12500,12500,12500,12500,0
20231122,152400,6247029470,12500,12500,12500,12500,0
20231122,152300,6247029470,12500,12500,12500,12500,0
20231122,152200,6247029470,12500,12500,12500,12500,0
20231122,152100,6247029470,12500,12500,12500,12500,0
20231122,152000,6247029470,12500,12500,12500,12500,0
20231122,151900,6247029470,12500,12520,12550,12500,4345
20231122,151800,6192626140,12530,12530,12530,12520,612
20231122,151700,6184961190,12530,12550,12550,12530,575
20231122,151600,6177754590,12550,12550,12560,12530,462
20231122,151500,6171959600,12550,12530,12570,12490,1726
20231122,151400,6150364390,12510,12500,12510,12500,899
20231122,151300,6139119970,12510,12490,12510,12480,857
20231122,151200,6128412440,12490,12480,12490,12470,1545
20231122,151100,6109132390,12490,12510,12510,12490,317
20231122,151000,6105172040,12480,12520,12520,12470,477
20231122,150900,6099202880,12520,12560,12560,12450,5824
20231122,150800,6026345130,12560,12580,12600,12560,988
20231122,150700,6013926690,12600,12600,12600,12600,205
20231122,150600,6011343690,12600,12560,12610,12560,520
20231122,150500,6004790810,12600,12600,12620,12550,1932
20231122,150400,5980459780,12600,12600,12630,12600,522
20231122,150300,5973881290,12600,12570,12640,12550,818
20231122,150200,5963604160,12570,12610,12610,12570,3313
20231122,150100,5921881980,12640,12610,12640,12600,1674
20231122,150000,5900752760,12620,12640,12640,12620,550
20231122,145900,5893808640,12640,12630,12640,12630,27
20231122,145800,5893467570,12620,12610,12630,12610,309
20231122,145700,5889568580,12630,12610,12630,12590,169
20231122,145600,5887439110,12590,12610,12620,12590,887
20231122,145500,5876257420,12610,12660,12660,12610,298
20231122,145400,5872495000,12670,12690,12700,12670,692
20231122,145300,5863716110,12680,12630,12690,12610,866
20231122,145200,5852776740,12650,12650,12650,12630,774
20231122,145100,5842995470,12650,12710,12710,12650,2153
20231122,145000,5815741710,12710,12700,12720,12670,1188
20231122,144900,5800652280,12710,12690,12730,12670,1745
20231122,144800,5778489630,12690,12700,12700,12670,197
20231122,144700,5775990270,12700,12710,12710,12660,691
20231122,144600,5767226820,12710,12700,12730,12700,2086
20231122,144500,5740692890,12700,12710,12710,12650,3401
20231122,144400,5697555350,12710,12700,12720,12700,1371
20231122,144300,5680141610,12710,12730,12730,12710,1858
20231122,144200,5656504390,12730,12740,12740,12700,479
20231122,144100,5650405540,12740,12730,12740,12700,895
20231122,144000,5639026910,12730,12740,12740,12680,553
20231122,143900,5631992650,12740,12740,12750,12680,3157
20231122,143800,5591912310,12750,12740,12760,12700,3204
20231122,143700,5551099930,12730,12750,12760,12710,2959
20231122,143600,5513474480,12760,12730,12760,12710,8637
20231122,143500,5403573100,12740,12700,12800,12700,12233
20231122,143400,5247685680,12710,12650,12770,12620,16911
20231122,143300,5032805780,12650,12650,12650,12640,214
20231122,143200,5030099150,12660,12660,12660,12650,1279
20231122,143100,5013907120,12650,12640,12650,12640,424
20231122,143000,5008544190,12640,12640,12640,12640,51
20231122,142900,5007899550,12640,12620,12640,12620,164
20231122,142800,5005827850,12650,12650,12650,12650,50
20231122,142700,5005195350,12650,12640,12650,12640,100
20231122,142600,5003930900,12600,12630,12640,12600,2092
20231122,142500,4977534610,12620,12630,12630,12620,118
20231122,142400,4976044290,12640,12640,12650,12640,98
20231122,142300,4974805220,12640,12620,12640,12620,248
20231122,142200,4971674260,12630,12650,12650,12610,419
20231122,142100,4966375050,12650,12630,12650,12610,686
20231122,142000,4957707280,12630,12600,12630,12600,665
20231122,141900,4949317580,12600,12600,12610,12600,712
20231122,141800,4940345570,12600,12600,12600,12600,260
20231122,141700,4937069570,12600,12600,12600,12600,118
20231122,141600,4935582770,12600,12600,12610,12600,1351
20231122,141500,4918560010,12620,12600,12620,12600,138
20231122,141400,4916820820,12590,12610,12610,12560,1699
20231122,141300,4895438800,12600,12610,12610,12600,345
20231122,141200,4891090800,12610,12610,12610,12610,101
20231122,141100,4889817190,12610,12580,12610,12560,1267
20231122,141000,4873886700,12610,12600,12610,12590,775
20231122,140900,4864123990,12600,12580,12600,12580,854
20231122,140800,4853373390,12580,12590,12590,12580,533
20231122,140700,4846665000,12590,12590,12590,12580,313
20231122,140600,4842724690,12600,12610,12610,12590,551
20231122,140500,4835782250,12610,12590,12610,12590,1049
20231122,140400,4822566570,12600,12610,12610,12600,556
20231122,140300,4815558610,12620,12640,12640,12620,626
20231122,140200,4807652790,12640,12660,12660,12640,239
20231122,140100,4804630120,12660,12630,12670,12630,207
20231122,140000,4802012530,12630,12690,12690,12620,5066
20231122,135900,4737814130,12700,12690,12730,12610,7505
20231122,135800,4642682130,12710,12660,12710,12660,3598
20231122,135700,4597035970,12660,12610,12660,12610,1757
20231122,135600,4574848730,12620,12590,12640,12590,1545
20231122,135500,4555362380,12580,12580,12590,12570,1096
20231122,135400,4541576920,12580,12560,12580,12560,96
20231122,135300,4540370200,12560,12600,12600,12560,1557
20231122,135200,4520757720,12590,12600,12610,12590,2134
20231122,135100,4493866870,12600,12580,12600,12580,696
20231122,135000,4485103290,12580,12530,12580,12520,2354
20231122,134900,4455598830,12530,12530,12530,12530,276
20231122,134800,4452140550,12540,12520,12540,12520,847
20231122,134700,4441535890,12530,12520,12530,12520,661
20231122,134600,4433258350,12530,12520,12530,12520,262
20231122,134500,4429977890,12530,12530,12530,12530,340
20231122,134400,4425717690,12530,12530,12530,12530,476
20231122,134300,4419753410,12480,12500,12500,12480,782
20231122,134200,4409989490,12530,12530,12530,12530,135
20231122,134100,4408297940,12530,12480,12530,12480,35
20231122,134000,4407860890,12470,12510,12530,12470,1433
20231122,133900,4389970890,12510,12520,12520,12510,496
20231122,133800,4383765800,12530,12530,12530,12530,173
20231122,133700,4381598110,12530,12550,12550,12510,994
20231122,133600,4369146020,12550,12530,12550,12530,117
20231122,133500,4367677860,12540,12540,12540,12540,394
20231122,133400,4362737100,12530,12560,12560,12530,1036
20231122,133300,4349745860,12560,12570,12570,12560,265
20231122,133200,4346416810,12570,12570,12580,12570,515
20231122,133100,4339943180,12570,12560,12580,12560,401
20231122,133000,4334906030,12570,12590,12590,12560,1850
20231122,132900,4311637720,12590,12600,12600,12590,114
20231122,132800,4310201790,12630,12640,12640,12620,348
20231122,132700,4305805600,12640,12640,12660,12620,2080
20231122,132600,4279517420,12640,12580,12660,12580,3302
20231122,132500,4237859900,12580,12540,12590,12540,1155
20231122,132400,4223350780,12520,12510,12520,12510,1282
20231122,132300,4207306450,12490,12500,12510,12490,1292
20231122,132200,4191155670,12490,12480,12490,12480,334
20231122,132100,4186987270,12480,12490,12490,12480,415
20231122,132000,4181807760,12490,12470,12490,12470,5
20231122,131900,4181745390,12470,12470,12470,12470,131
20231122,131800,4180111820,12470,12470,12490,12460,666
20231122,131700,4171806800,12470,12480,12480,12470,15
20231122,131600,4171619740,12480,12480,12480,12480,7
20231122,131500,4171532380,12480,12480,12480,12480,28
20231122,131400,4171182940,12480,12460,12480,12460,2
20231122,131300,4171158000,12460,12460,12480,12460,529
20231122,131200,4164566640,12460,12460,12480,12460,283
20231122,131100,4161040440,12460,12470,12470,12460,79
20231122,131000,4160055720,12480,12480,12480,12480,0
20231122,130900,4160055720,12480,12470,12480,12470,300
20231122,130800,4156311730,12460,12480,12480,12460,561
20231122,130700,4149319570,12470,12470,12470,12470,113
20231122,130600,4147910460,12470,12470,12470,12470,0
20231122,130500,4147910460,12470,12470,12470,12470,686
20231122,130400,4139356040,12460,12480,12480,12460,614
20231122,130300,4131700460,12480,12480,12480,12480,82
20231122,130200,4130677100,12490,12480,12490,12480,36
20231122,130100,4130227720,12500,12490,12500,12490,227
20231122,130000,4127391230,12490,12480,12490,12480,62
20231122,125900,4126616950,12470,12470,12470,12470,108
20231122,125800,4125270190,12450,12460,12460,12450,596
20231122,125700,4117848120,12460,12470,12470,12460,615
20231122,125600,4110185100,12470,12470,12470,12470,1
20231122,125500,4110172630,12470,12470,12470,12470,0
20231122,125400,4110172630,12470,12470,12470,12470,279
20231122,125300,4106693500,12470,12470,12470,12470,496
20231122,125200,4100508380,12470,12480,12490,12470,187
20231122,125100,4098174680,12480,12470,12480,12470,42
20231122,125000,4097650730,12470,12470,12470,12470,401
20231122,124900,4092650260,12480,12480,12480,12480,410
20231122,124800,4087533460,12470,12470,12470,12470,485
20231122,124700,4081485510,12470,12490,12490,12470,15
20231122,124600,4081298380,12490,12470,12490,12470,6
20231122,124500,4081223540,12470,12470,12470,12470,31
20231122,124400,4080836970,12490,12490,12490,12490,0
20231122,124300,4080836970,12490,12490,12490,12490,30
20231122,124200,4080462270,12470,12490,12490,12470,618
20231122,124100,4072754230,12480,12490,12490,12480,71
20231122,124000,4071867450,12490,12490,12490,12490,0
20231122,123900,4071867450,12490,12500,12500,12490,22
20231122,123800,4071592470,12500,12480,12500,12480,3
20231122,123700,4071555010,12510,12460,12510,12450,1266
20231122,123600,4055763670,12470,12470,12470,12470,868
20231122,123500,4044939710,12470,12470,12470,12470,277
20231122,123400,4041485520,12470,12470,12470,12470,289
20231122,123300,4037881690,12470,12470,12470,12470,40
20231122,123200,4037382890,12480,12450,12480,12450,876
20231122,123100,4026465470,12470,12470,12470,12450,87
20231122,123000,4025382200,12450,12450,12450,12450,496
20231122,122900,4019207000,12440,12430,12440,12430,188
20231122,122800,4016869780,12440,12440,12440,12440,5
20231122,122700,4016807580,12430,12440,12440,12430,602
20231122,122600,4009323460,12430,12470,12470,12430,2801
20231122,122500,3974472100,12480,12470,12480,12470,22
20231122,122400,3974197720,12470,12470,12480,12470,741
20231122,122300,3964957440,12470,12480,12480,12470,140
20231122,122200,3963210450,12520,12520,12520,12520,100
20231122,122100,3961958450,12520,12510,12520,12510,568
20231122,122000,3954851770,12510,12500,12510,12500,978
20231122,121900,3942618580,12460,12460,12460,12460,0
20231122,121800,3942618580,12460,12460,12460,12460,6
20231122,121700,3942543820,12460,12450,12500,12450,1007
20231122,121600,3929985260,12450,12440,12450,12440,448
20231122,121500,3924407670,12440,12450,12450,12440,68
20231122,121400,3923561740,12450,12450,12450,12450,0
20231122,121300,3923561740,12450,12440,12450,12440,80
20231122,121200,3922566440,12440,12440,12440,12440,60
20231122,121100,3921820040,12450,12450,12470,12450,148
20231122,121000,3919975490,12430,12430,12430,12430,267
20231122,120900,3916656680,12430,12460,12460,12430,367
20231122,120800,3912094810,12460,12470,12470,12460,932
20231122,120700,3900480160,12470,12470,12470,12460,213
20231122,120600,3897825050,12470,12470,12470,12470,5
20231122,120500,3897762700,12500,12420,12500,12410,4595
20231122,120400,3840597050,12430,12420,12430,12420,1017
20231122,120300,3827965740,12430,12430,12430,12430,9
20231122,120200,3827853870,12430,12430,12430,12430,60
20231122,120100,3827108070,12450,12440,12450,12430,499
20231122,120000,3820904140,12440,12440,12440,12440,115
20231122,115900,3819473540,12450,12450,12450,12450,1
20231122,115800,3819461090,12460,12460,12460,12430,895
20231122,115700,3808334470,12430,12450,12450,12430,3286
20231122,115600,3767455050,12470,12470,12470,12450,711
20231122,115500,3758596950,12470,12470,12470,12470,89
20231122,115400,3757487120,12470,12460,12470,12460,2
20231122,115300,3757462190,12450,12450,12460,12450,69
20231122,115200,3756603130,12470,12470,12470,12450,938
20231122,115100,3744924810,12470,12470,12470,12470,11
20231122,115000,3744787640,12500,12490,12500,12450,4149
20231122,114900,3693110760,12510,12480,12510,12480,4
20231122,114800,3693060810,12510,12500,12510,12470,156
20231122,114700,3691113890,12520,12520,12520,12520,0
20231122,114600,3691113890,12520,12520,12520,12520,519
20231122,114500,3684616010,12520,12520,12520,12520,190
20231122,114400,3682237210,12520,12520,12520,12520,136
20231122,114300,3680534490,12520,12450,12520,12450,578
20231122,114200,3673308340,12480,12450,12480,12440,305
20231122,114100,3669510130,12470,12450,12470,12440,830
20231122,114000,3659179940,12440,12430,12440,12430,67
20231122,113900,3658346500,12430,12450,12450,12430,1200
20231122,113800,3643416470,12450,12450,12450,12450,186
20231122,113700,3641100770,12450,12480,12480,12450,1242
20231122,113600,3625627860,12480,12480,12480,12480,8
20231122,113500,3625528020,12480,12480,12480,12480,191
20231122,113400,3623144340,12480,12470,12480,12470,200
20231122,113300,3620648590,12480,12440,12480,12440,1734
20231122,113200,3599043130,12440,12450,12450,12440,944
20231122,113100,3587298810,12450,12460,12460,12450,16
20231122,113000,3587099580,12480,12480,12480,12480,1
20231122,112900,3587087100,12450,12480,12480,12450,489
20231122,112800,3580998360,12480,12480,12480,12480,1
20231122,112700,3580985880,12430,12430,12430,12430,0
20231122,112600,3580985880,12430,12460,12460,12430,1020
20231122,112500,3568299290,12480,12480,12480,12480,73
20231122,112400,3567388250,12480,12470,12480,12470,651
20231122,112300,3559265270,12460,12460,12460,12460,74
20231122,112200,3558343230,12470,12450,12470,12450,613
20231122,112100,3550701960,12470,12450,12470,12430,745
20231122,112000,3541433280,12450,12480,12480,12450,3853
20231122,111900,3493424410,12500,12490,12500,12480,302
20231122,111800,3489652320,12500,12470,12500,12470,122
20231122,111700,3488128550,12490,12490,12490,12490,2
20231122,111600,3488103570,12470,12470,12470,12470,841
20231122,111500,3477616300,12470,12490,12500,12470,923
20231122,111400,3466093940,12520,12520,12520,12520,0
20231122,111300,3466093940,12520,12520,12520,12490,1602
20231122,111200,3446082510,12500,12500,12500,12500,428
20231122,111100,3440732510,12500,12500,12500,12500,19
20231122,111000,3440495010,12490,12480,12490,12480,561
20231122,110900,3433488170,12480,12520,12520,12480,182
20231122,110800,3431214660,12520,12510,12520,12500,199
20231122,110700,3428726140,12510,12490,12510,12490,476
20231122,110600,3422780080,12490,12490,12490,12490,111
20231122,110500,3421393690,12480,12480,12480,12470,371
20231122,110400,3416765170,12480,12480,12480,12480,56
20231122,110300,3416066290,12470,12480,12480,12470,1107
20231122,110200,3402254520,12480,12480,12480,12480,95
20231122,110100,3401068920,12470,12480,12480,12470,160
20231122,110000,3399072160,12480,12500,12500,12480,896
20231122,105900,3387889560,12500,12490,12500,12480,665
20231122,105800,3379588950,12480,12480,12480,12480,108
20231122,105700,3378241110,12480,12470,12480,12470,6
20231122,105600,3378166270,12470,12470,12470,12470,308
20231122,105500,3374325510,12470,12470,12470,12470,294
20231122,105400,3370659330,12460,12480,12480,12460,1396
20231122,105300,3353250020,12470,12480,12480,12470,953
20231122,105200,3341361000,12470,12510,12510,12470,1024
20231122,105100,3328574760,12510,12500,12510,12490,458
20231122,105000,3322851080,12510,12540,12540,12500,106
20231122,104900,3321524630,12520,12500,12530,12500,755
20231122,104800,3312069260,12500,12500,12500,12500,5
20231122,104700,3312006760,12490,12530,12530,12490,31
20231122,104600,3311619360,12530,12510,12530,12500,635
20231122,104500,3303676630,12500,12500,12500,12500,216
20231122,104400,3300976630,12500,12520,12520,12500,179
20231122,104300,3298736770,12530,12540,12540,12520,115
20231122,104200,3297296410,12560,12560,12560,12550,31
20231122,104100,3296907120,12570,12510,12610,12480,1676
20231122,104000,3275949590,12510,12560,12620,12510,5099
20231122,103900,3211989720,12550,12550,12550,12550,52
20231122,103800,3211337120,12550,12580,12590,12550,336
20231122,103700,3207115430,12590,12590,12590,12590,1
20231122,103600,3207102840,12550,12580,12590,12550,1063
20231122,103500,3193737040,12580,12560,12590,12560,219
20231122,103400,3190986240,12560,12590,12590,12560,621
20231122,103300,3183172330,12610,12610,12620,12560,1417
20231122,103200,3165313870,12610,12600,12620,12600,1252
20231122,103100,3149533720,12610,12550,12610,12550,2309
20231122,103000,3120467900,12550,12530,12550,12530,2064
20231122,102900,3094590700,12530,12530,12530,12530,35
20231122,102800,3094152150,12530,12530,12530,12520,645
20231122,102700,3086075460,12520,12540,12540,12520,138
20231122,102600,3084345940,12540,12510,12550,12510,177
20231122,102500,3082127730,12510,12520,12520,12510,515
20231122,102400,3075680450,12520,12510,12520,12510,315
20231122,102300,3071737650,12510,12520,12520,12510,429
20231122,102200,3066370580,12510,12510,12510,12510,5
20231122,102100,3066308030,12500,12540,12540,12500,134
20231122,102000,3064632410,12550,12550,12550,12550,20
20231122,101900,3064381410,12550,12500,12550,12500,619
20231122,101800,3056641160,12500,12540,12560,12500,4310
20231122,101700,3002577900,12540,12500,12540,12470,1404
20231122,101600,2985052170,12470,12550,12550,12470,1153
20231122,101500,2970650790,12550,12520,12550,12520,723
20231122,101400,2961581670,12500,12460,12500,12450,1093
20231122,101300,2947941210,12450,12520,12520,12450,1448
20231122,101200,2929893760,12520,12520,12520,12450,1677
20231122,101100,2908954930,12490,12460,12500,12450,3297
20231122,101000,2867811040,12470,12450,12470,12450,459
20231122,100900,2862093040,12450,12460,12460,12450,605
20231122,100800,2854560290,12460,12470,12480,12440,2592
20231122,100700,2822272250,12470,12460,12480,12460,955
20231122,100600,2810367400,12460,12450,12480,12450,360
20231122,100500,2805882770,12450,12430,12480,12430,334
20231122,100400,2801728490,12440,12420,12440,12420,263
20231122,100300,2798461290,12420,12420,12440,12420,699
20231122,100200,2789779690,12440,12400,12440,12380,4179
20231122,100100,2737992260,12390,12410,12410,12390,1061
20231122,100000,2724837530,12400,12400,12410,12400,1080
20231122,095900,2711443130,12400,12420,12430,12380,2490
20231122,095800,2680557650,12420,12430,12440,12410,853
20231122,095700,2669955310,12400,12400,12400,12390,1279
20231122,095600,2654101020,12410,12420,12420,12410,523
20231122,095500,2647610480,12420,12400,12440,12390,583
20231122,095400,2640374360,12460,12490,12490,12400,5975
20231122,095300,2566171170,12490,12490,12500,12490,144
20231122,095200,2564372580,12500,12470,12510,12470,1283
20231122,095100,2548353490,12430,12410,12460,12410,241
20231122,095000,2545355660,12420,12420,12430,12410,1298
20231122,094900,2529240810,12410,12450,12460,12390,4220
20231122,094800,2476841560,12450,12450,12450,12420,1077
20231122,094700,2463449160,12420,12420,12460,12410,1283
20231122,094600,2447499760,12460,12430,12460,12410,3211
20231122,094500,2407627510,12430,12520,12520,12420,3268
20231122,094400,2366897340,12530,12490,12530,12480,1644
20231122,094300,2346353330,12480,12550,12550,12480,5042
20231122,094200,2283279670,12550,12560,12570,12530,1986
20231122,094100,2258361980,12560,12550,12580,12540,1302
20231122,094000,2242015680,12560,12580,12580,12520,4615
20231122,093900,2184056650,12590,12610,12610,12590,1830
20231122,093800,2160997010,12620,12670,12680,12620,2563
20231122,093700,2128608760,12690,12630,12690,12620,1054
20231122,093600,2115297930,12620,12630,12630,12610,870
20231122,093500,2104318490,12630,12590,12630,12570,2518
20231122,093400,2072629690,12600,12620,12620,12600,2090
20231122,093300,2046277290,12620,12630,12630,12620,1181
20231122,093200,2031366970,12630,12710,12710,12630,2049
20231122,093100,2005470450,12640,12700,12740,12630,4792
20231122,093000,1944853800,12700,12730,12750,12700,2776
20231122,092900,1909527690,12750,12750,12770,12730,1493
20231122,092800,1890490780,12750,12780,12780,12740,2914
20231122,092700,1853296800,12780,12770,12780,12750,1119
20231122,092600,1839019760,12760,12760,12770,12750,2612
20231122,092500,1805699400,12760,12850,12860,12760,4962
20231122,092400,1742177980,12850,12930,12940,12850,4797
20231122,092300,1680311940,12930,12940,12950,12910,6091
20231122,092200,1601515900,12940,12850,12950,12830,6795
20231122,092100,1513821600,12850,12860,12860,12830,3676
20231122,092000,1466586470,12840,12820,12880,12810,3852
20231122,091900,1417115810,12800,12810,12830,12790,2581
20231122,091800,1384065330,12810,12840,12860,12800,5205
20231122,091700,1317292070,12840,12810,12870,12810,9433
20231122,091600,1196148980,12810,12770,12830,12770,5771
20231122,091500,1122262480,12760,12750,12760,12740,2194
20231122,091400,1094292650,12750,12750,12810,12740,8241
20231122,091300,988976890,12750,12740,12770,12740,3351
20231122,091200,946258350,12700,12610,12700,12600,4093
20231122,091100,894466740,12610,12600,12610,12590,1434
20231122,091000,876402760,12610,12580,12610,12560,1134
20231122,090900,862130000,12580,12590,12590,12550,3219
20231122,090800,821645870,12590,12660,12690,12590,6302
20231122,090700,741916180,12660,12720,12750,12650,6074
20231122,090600,664840790,12780,12730,12790,12650,17366
20231122,090500,443787280,12730,12650,12840,12570,9369
20231122,090400,324759680,12600,12520,12660,12520,8973
20231122,090300,211679840,12510,12520,12540,12500,4239
20231122,090200,158614240,12510,12460,12530,12450,2558
20231122,090100,126630380,12460,12440,12460,12400,1760
20231122,090000,104745150,12390,12370,12470,12370,5157