KissMeData/014530/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,185600,11873224650,4720,4720,4720,4720,31568
20231121,185500,11873224650,4720,4720,4720,4720,0
20231121,185400,11873224650,4720,4720,4720,4720,0
20231121,185300,11873224650,4720,4720,4720,4720,0
20231121,185200,11873224650,4720,4720,4720,4720,0
20231121,185100,11873224650,4720,4720,4720,4720,0
20231121,185000,11873224650,4720,4720,4720,4720,0
20231121,184900,11873224650,4720,4720,4720,4720,0
20231121,184800,11873224650,4720,4720,4720,4720,0
20231121,184700,11873224650,4720,4720,4720,4720,0
20231121,184600,11873224650,4720,4720,4720,4720,0
20231121,184500,11873224650,4720,4720,4720,4720,0
20231121,184400,11873224650,4720,4720,4720,4720,0
20231121,184300,11873224650,4720,4720,4720,4720,0
20231121,184200,11873224650,4720,4720,4720,4720,0
20231121,184100,11873224650,4720,4720,4720,4720,0
20231121,184000,11873224650,4720,4720,4720,4720,0
20231121,183900,11873224650,4720,4720,4720,4720,0
20231121,183800,11873224650,4720,4720,4720,4720,0
20231121,183700,11873224650,4720,4720,4720,4720,0
20231121,183600,11873224650,4720,4720,4720,4720,0
20231121,183500,11873224650,4720,4720,4720,4720,0
20231121,183400,11873224650,4720,4720,4720,4720,0
20231121,183300,11873224650,4720,4720,4720,4720,0
20231121,183200,11873224650,4720,4720,4720,4720,0
20231121,183100,11873224650,4720,4720,4720,4720,0
20231121,183000,11873224650,4720,4720,4720,4720,0
20231121,182900,11873224650,4720,4720,4720,4720,0
20231121,182800,11873224650,4720,4720,4720,4720,0
20231121,182700,11873224650,4720,4720,4720,4720,0
20231121,182600,11873224650,4720,4720,4720,4720,31568
20231121,182500,11873224650,4720,4720,4720,4720,0
20231121,182400,11873224650,4720,4720,4720,4720,0
20231121,182300,11873224650,4720,4720,4720,4720,0
20231121,182200,11873224650,4720,4720,4720,4720,0
20231121,182100,11873224650,4720,4720,4720,4720,0
20231121,182000,11873224650,4720,4720,4720,4720,0
20231121,181900,11873224650,4720,4720,4720,4720,0
20231121,181800,11873224650,4720,4720,4720,4720,0
20231121,181700,11873224650,4720,4720,4720,4720,0
20231121,181600,11873224650,4720,4720,4720,4720,0
20231121,181500,11873224650,4720,4720,4720,4720,0
20231121,181400,11873224650,4720,4720,4720,4720,0
20231121,181300,11873224650,4720,4720,4720,4720,0
20231121,181200,11873224650,4720,4720,4720,4720,0
20231121,181100,11873224650,4720,4720,4720,4720,0
20231121,181000,11873224650,4720,4720,4720,4720,0
20231121,180900,11873224650,4720,4720,4720,4720,0
20231121,180800,11873224650,4720,4720,4720,4720,0
20231121,180700,11873224650,4720,4720,4720,4720,0
20231121,180600,11873224650,4720,4720,4720,4720,0
20231121,180500,11873224650,4720,4720,4720,4720,0
20231121,180400,11873224650,4720,4720,4720,4720,0
20231121,180300,11873224650,4720,4720,4720,4720,0
20231121,180200,11873224650,4720,4720,4720,4720,0
20231121,180100,11873224650,4720,4720,4720,4720,0
20231121,180000,11873224650,4720,4720,4720,4720,0
20231121,175900,11873224650,4720,4720,4720,4720,0
20231121,175800,11873224650,4720,4720,4720,4720,0
20231121,175700,11873224650,4720,4720,4720,4720,0
20231121,175600,11873224650,4720,4720,4720,4720,31568
20231121,175500,11873224650,4720,4720,4720,4720,0
20231121,175400,11873224650,4720,4720,4720,4720,0
20231121,175300,11873224650,4720,4720,4720,4720,0
20231121,175200,11873224650,4720,4720,4720,4720,0
20231121,175100,11873224650,4720,4720,4720,4720,0
20231121,175000,11873224650,4720,4720,4720,4720,0
20231121,174900,11873224650,4720,4720,4720,4720,0
20231121,174800,11873224650,4720,4720,4720,4720,0
20231121,174700,11873224650,4720,4720,4720,4720,0
20231121,174600,11873224650,4720,4720,4720,4720,0
20231121,174500,11873224650,4720,4720,4720,4720,0
20231121,174400,11873224650,4720,4720,4720,4720,0
20231121,174300,11873224650,4720,4720,4720,4720,0
20231121,174200,11873224650,4720,4720,4720,4720,0
20231121,174100,11873224650,4720,4720,4720,4720,0
20231121,174000,11873224650,4720,4720,4720,4720,0
20231121,173900,11873224650,4720,4720,4720,4720,0
20231121,173800,11873224650,4720,4720,4720,4720,0
20231121,173700,11873224650,4720,4720,4720,4720,0
20231121,173600,11873224650,4720,4720,4720,4720,0
20231121,173500,11873224650,4720,4720,4720,4720,0
20231121,173400,11873224650,4720,4720,4720,4720,0
20231121,173300,11873224650,4720,4720,4720,4720,0
20231121,173200,11873224650,4720,4720,4720,4720,0
20231121,173100,11873224650,4720,4720,4720,4720,0
20231121,173000,11873224650,4720,4720,4720,4720,0
20231121,172900,11873224650,4720,4720,4720,4720,0
20231121,172800,11873224650,4720,4720,4720,4720,0
20231121,172700,11873224650,4720,4720,4720,4720,0
20231121,172600,11873224650,4720,4720,4720,4720,31568
20231121,172500,11873224650,4720,4720,4720,4720,0
20231121,172400,11873224650,4720,4720,4720,4720,0
20231121,172300,11873224650,4720,4720,4720,4720,0
20231121,172200,11873224650,4720,4720,4720,4720,0
20231121,172100,11873224650,4720,4720,4720,4720,0
20231121,172000,11873224650,4720,4720,4720,4720,0
20231121,171900,11873224650,4720,4720,4720,4720,0
20231121,171800,11873224650,4720,4720,4720,4720,0
20231121,171700,11873224650,4720,4720,4720,4720,0
20231121,171600,11873224650,4720,4720,4720,4720,0
20231121,171500,11873224650,4720,4720,4720,4720,0
20231121,171400,11873224650,4720,4720,4720,4720,0
20231121,171300,11873224650,4720,4720,4720,4720,0
20231121,171200,11873224650,4720,4720,4720,4720,0
20231121,171100,11873224650,4720,4720,4720,4720,0
20231121,171000,11873224650,4720,4720,4720,4720,0
20231121,170900,11873224650,4720,4720,4720,4720,0
20231121,170800,11873224650,4720,4720,4720,4720,0
20231121,170700,11873224650,4720,4720,4720,4720,0
20231121,170600,11873224650,4720,4720,4720,4720,0
20231121,170500,11873224650,4720,4720,4720,4720,0
20231121,170400,11873224650,4720,4720,4720,4720,0
20231121,170300,11873224650,4720,4720,4720,4720,0
20231121,170200,11873224650,4720,4720,4720,4720,0
20231121,170100,11873224650,4720,4720,4720,4720,0
20231121,170000,11873224650,4720,4720,4720,4720,0
20231121,165900,11873224650,4720,4720,4720,4720,0
20231121,165800,11873224650,4720,4720,4720,4720,0
20231121,165700,11873224650,4720,4720,4720,4720,0
20231121,165600,11873224650,4720,4720,4720,4720,31568
20231121,165500,11873224650,4720,4720,4720,4720,0
20231121,165400,11873224650,4720,4720,4720,4720,0
20231121,165300,11873224650,4720,4720,4720,4720,0
20231121,165200,11873224650,4720,4720,4720,4720,0
20231121,165100,11873224650,4720,4720,4720,4720,0
20231121,165000,11873224650,4720,4720,4720,4720,0
20231121,164900,11873224650,4720,4720,4720,4720,0
20231121,164800,11873224650,4720,4720,4720,4720,0
20231121,164700,11873224650,4720,4720,4720,4720,0
20231121,164600,11873224650,4720,4720,4720,4720,0
20231121,164500,11873224650,4720,4720,4720,4720,0
20231121,164400,11873224650,4720,4720,4720,4720,0
20231121,164300,11873224650,4720,4720,4720,4720,0
20231121,164200,11873224650,4720,4720,4720,4720,0
20231121,164100,11873224650,4720,4720,4720,4720,0
20231121,164000,11873224650,4720,4720,4720,4720,0
20231121,163900,11873224650,4720,4720,4720,4720,0
20231121,163800,11873224650,4720,4720,4720,4720,0
20231121,163700,11873224650,4720,4720,4720,4720,0
20231121,163600,11873224650,4720,4720,4720,4720,0
20231121,163500,11873224650,4720,4720,4720,4720,0
20231121,163400,11873224650,4720,4720,4720,4720,0
20231121,163300,11873224650,4720,4720,4720,4720,0
20231121,163200,11873224650,4720,4720,4720,4720,0
20231121,163100,11873224650,4720,4720,4720,4720,0
20231121,163000,11873224650,4720,4720,4720,4720,0
20231121,162900,11873224650,4720,4720,4720,4720,0
20231121,162800,11873224650,4720,4720,4720,4720,0
20231121,162700,11873224650,4720,4720,4720,4720,0
20231121,162600,11873224650,4720,4720,4720,4720,31568
20231121,162500,11873224650,4720,4720,4720,4720,0
20231121,162400,11873224650,4720,4720,4720,4720,0
20231121,162300,11873224650,4720,4720,4720,4720,0
20231121,162200,11873224650,4720,4720,4720,4720,0
20231121,162100,11873224650,4720,4720,4720,4720,0
20231121,162000,11873224650,4720,4720,4720,4720,0
20231121,161900,11873224650,4720,4720,4720,4720,0
20231121,161800,11873224650,4720,4720,4720,4720,0
20231121,161700,11873224650,4720,4720,4720,4720,0
20231121,161600,11873224650,4720,4720,4720,4720,0
20231121,161500,11873224650,4720,4720,4720,4720,0
20231121,161400,11873224650,4720,4720,4720,4720,0
20231121,161300,11873224650,4720,4720,4720,4720,0
20231121,161200,11873224650,4720,4720,4720,4720,0
20231121,161100,11873224650,4720,4720,4720,4720,0
20231121,161000,11873224650,4720,4720,4720,4720,0
20231121,160900,11873224650,4720,4720,4720,4720,0
20231121,160800,11873224650,4720,4720,4720,4720,0
20231121,160700,11873224650,4720,4720,4720,4720,0
20231121,160600,11873224650,4720,4720,4720,4720,0
20231121,160500,11873224650,4720,4720,4720,4720,0
20231121,160400,11873224650,4720,4720,4720,4720,0
20231121,160300,11873224650,4720,4720,4720,4720,0
20231121,160200,11873224650,4720,4720,4720,4720,0
20231121,160100,11873224650,4720,4720,4720,4720,0
20231121,160000,11873224650,4720,4720,4720,4720,0
20231121,155900,11873224650,4720,4720,4720,4720,0
20231121,155800,11873224650,4720,4720,4720,4720,0
20231121,155700,11873224650,4720,4720,4720,4720,0
20231121,155600,11873224650,4720,4720,4720,4720,31568
20231121,155500,11873224650,4720,4720,4720,4720,0
20231121,155400,11873224650,4720,4720,4720,4720,0
20231121,155300,11873224650,4720,4720,4720,4720,0
20231121,155200,11873224650,4720,4720,4720,4720,0
20231121,155100,11873224650,4720,4720,4720,4720,0
20231121,155000,11873224650,4720,4720,4720,4720,0
20231121,154900,11873224650,4720,4720,4720,4720,0
20231121,154800,11873224650,4720,4720,4720,4720,0
20231121,154700,11873224650,4720,4720,4720,4720,0
20231121,154600,11873224650,4720,4720,4720,4720,0
20231121,154500,11873224650,4720,4720,4720,4720,0
20231121,154400,11873224650,4720,4720,4720,4720,0
20231121,154300,11873224650,4720,4720,4720,4720,0
20231121,154200,11873224650,4720,4720,4720,4720,0
20231121,154100,11873224650,4720,4720,4720,4720,0
20231121,154000,11873224650,4720,4720,4720,4720,0
20231121,153900,11873224650,4720,4720,4720,4720,0
20231121,153800,11873224650,4720,4720,4720,4720,0
20231121,153700,11873224650,4720,4720,4720,4720,0
20231121,153600,11873224650,4720,4720,4720,4720,0
20231121,153500,11873224650,4720,4720,4720,4720,0
20231121,153400,11873224650,4720,4720,4720,4720,0
20231121,153300,11873224650,4720,4720,4720,4720,0
20231121,153200,11873224650,4720,4720,4720,4720,0
20231121,153100,11873224650,4720,4720,4720,4720,0
20231121,153000,11873224650,4720,4720,4720,4720,31568
20231121,152900,11724223690,4745,4745,4745,4745,0
20231121,152800,11724223690,4745,4745,4745,4745,0
20231121,152700,11724223690,4745,4745,4745,4745,0
20231121,152600,11724223690,4745,4745,4745,4745,0
20231121,152500,11724223690,4745,4745,4745,4745,0
20231121,152400,11724223690,4745,4745,4745,4745,0
20231121,152300,11724223690,4745,4745,4745,4745,0
20231121,152200,11724223690,4745,4745,4745,4745,0
20231121,152100,11724223690,4745,4745,4745,4745,0
20231121,152000,11724223690,4745,4745,4745,4745,0
20231121,151900,11724223690,4745,4750,4755,4730,13611
20231121,151800,11659726220,4745,4740,4755,4740,4860
20231121,151700,11636634075,4740,4735,4750,4735,5232
20231121,151600,11611809345,4740,4735,4745,4730,1953
20231121,151500,11602556010,4730,4740,4750,4730,6304
20231121,151400,11572699660,4740,4750,4755,4740,5716
20231121,151300,11545583455,4750,4745,4750,4740,6294
20231121,151200,11515722715,4750,4740,4750,4735,5690
20231121,151100,11488737950,4740,4735,4750,4730,3851
20231121,151000,11470491905,4730,4730,4730,4730,2455
20231121,150900,11458879755,4725,4730,4735,4725,6528
20231121,150800,11427985190,4730,4730,4730,4725,2619
20231121,150700,11415599515,4730,4725,4730,4725,10369
20231121,150600,11366554150,4730,4730,4730,4725,2657
20231121,150500,11353998780,4730,4730,4735,4725,6986
20231121,150400,11320955320,4735,4725,4735,4720,10119
20231121,150300,11273100830,4725,4735,4750,4725,25591
20231121,150200,11152021415,4735,4745,4750,4735,27254
20231121,150100,11022788455,4745,4745,4750,4745,1964
20231121,150000,11013467105,4745,4745,4750,4745,2807
20231121,145900,11000145885,4750,4750,4755,4750,1159
20231121,145800,10994640630,4750,4755,4755,4750,7015
20231121,145700,10961308410,4755,4765,4765,4755,6837
20231121,145600,10928785810,4765,4765,4765,4760,800
20231121,145500,10924975125,4765,4765,4770,4755,2196
20231121,145400,10914516800,4760,4760,4765,4760,1292
20231121,145300,10908364255,4755,4755,4760,4755,1748
20231121,145200,10900049715,4755,4755,4755,4755,67
20231121,145100,10899731130,4750,4750,4750,4745,5316
20231121,145000,10874494025,4755,4750,4755,4745,3382
20231121,144900,10858433585,4750,4750,4755,4745,6664
20231121,144800,10826781105,4750,4755,4755,4750,1441
20231121,144700,10819935855,4750,4765,4765,4750,11553
20231121,144600,10765004645,4760,4750,4765,4750,4812
20231121,144500,10742099395,4755,4755,4755,4750,5036
20231121,144400,10718161860,4760,4755,4760,4755,1336
20231121,144300,10711809155,4755,4760,4760,4750,846
20231121,144200,10707785680,4760,4750,4760,4750,1953
20231121,144100,10698495950,4750,4760,4760,4750,1125
20231121,144000,10693149100,4760,4755,4760,4750,6479
20231121,143900,10662364480,4755,4760,4760,4755,582
20231121,143800,10659596015,4755,4760,4760,4755,609
20231121,143700,10656698725,4760,4765,4765,4755,3260
20231121,143600,10641183150,4765,4765,4765,4765,1912
20231121,143500,10632072470,4765,4760,4770,4760,6257
20231121,143400,10602274425,4750,4760,4765,4750,3706
20231121,143300,10584630485,4750,4755,4755,4740,4732
20231121,143200,10562158355,4755,4755,4755,4745,12684
20231121,143100,10501940130,4755,4760,4760,4755,4917
20231121,143000,10478554840,4755,4765,4765,4755,1278
20231121,142900,10472473255,4760,4765,4765,4755,2906
20231121,142800,10458633205,4765,4755,4765,4750,11886
20231121,142700,10402126045,4755,4760,4760,4750,19039
20231121,142600,10311618485,4760,4770,4770,4760,4337
20231121,142500,10290962590,4765,4775,4775,4765,11082
20231121,142400,10238120075,4775,4775,4775,4775,4314
20231121,142300,10217520725,4780,4780,4785,4780,6564
20231121,142200,10186144800,4780,4785,4785,4775,4068
20231121,142100,10166698565,4785,4785,4785,4780,4520
20231121,142000,10145082715,4785,4785,4785,4785,2083
20231121,141900,10135115560,4785,4785,4790,4785,2489
20231121,141800,10123203195,4785,4785,4785,4785,1211
20231121,141700,10117408560,4785,4790,4790,4785,145
20231121,141600,10116714405,4785,4790,4790,4785,3564
20231121,141500,10099659795,4790,4790,4790,4780,3604
20231121,141400,10082414140,4790,4790,4795,4785,1144
20231121,141300,10076933930,4785,4790,4795,4785,1437
20231121,141200,10070052415,4790,4790,4790,4785,3250
20231121,141100,10054496855,4790,4795,4795,4780,1743
20231121,141000,10046155550,4795,4795,4795,4795,153
20231121,140900,10045421915,4795,4795,4800,4795,624
20231121,140800,10042429430,4795,4780,4795,4780,400
20231121,140700,10040511625,4775,4775,4785,4775,350
20231121,140600,10038840075,4775,4775,4775,4775,274
20231121,140500,10037531725,4775,4780,4785,4775,3172
20231121,140400,10022381730,4780,4785,4785,4775,2393
20231121,140300,10010935755,4775,4785,4785,4775,1756
20231121,140200,10002550300,4780,4780,4780,4775,4553
20231121,140100,9980794735,4780,4785,4785,4780,4436
20231121,140000,9959588745,4785,4790,4790,4785,1065
20231121,135900,9954492395,4800,4785,4800,4785,3540
20231121,135800,9937540680,4780,4775,4785,4770,4187
20231121,135700,9917529230,4775,4775,4785,4760,3392
20231121,135600,9901346195,4760,4775,4780,4760,9124
20231121,135500,9857845820,4770,4775,4780,4765,2131
20231121,135400,9847676895,4775,4785,4795,4760,11424
20231121,135300,9793158205,4795,4800,4805,4775,9914
20231121,135200,9745673745,4800,4805,4810,4800,18687
20231121,135100,9655939870,4810,4820,4825,4805,8212
20231121,135000,9616414315,4825,4830,4830,4820,6696
20231121,134900,9584133940,4825,4830,4830,4825,3002
20231121,134800,9569648055,4825,4840,4840,4825,4976
20231121,134700,9545635025,4825,4835,4840,4825,1056
20231121,134600,9540532245,4835,4830,4835,4820,4628
20231121,134500,9518192085,4825,4830,4830,4825,1947
20231121,134400,9508789940,4825,4830,4830,4825,7102
20231121,134300,9474521910,4825,4835,4840,4825,5640
20231121,134200,9447268230,4840,4840,4845,4835,5268
20231121,134100,9421774345,4845,4840,4850,4840,1408
20231121,134000,9414958685,4845,4845,4855,4840,2629
20231121,133900,9402221130,4855,4855,4855,4840,7558
20231121,133800,9365607700,4850,4850,4855,4850,430
20231121,133700,9363520320,4855,4855,4855,4850,1898
20231121,133600,9354309465,4860,4865,4865,4860,221
20231121,133500,9353235355,4865,4865,4865,4855,77
20231121,133400,9352861040,4865,4865,4865,4865,3
20231121,133300,9352846445,4865,4860,4865,4855,562
20231121,133200,9350117540,4860,4865,4865,4850,1315
20231121,133100,9343729090,4865,4860,4865,4860,55
20231121,133000,9343461620,4860,4865,4865,4850,1017
20231121,132900,9338529020,4865,4865,4865,4850,2650
20231121,132800,9325671775,4865,4870,4870,4850,3977
20231121,132700,9306357385,4870,4870,4870,4860,1183
20231121,132600,9300607055,4870,4845,4870,4845,4992
20231121,132500,9276380115,4850,4860,4860,4845,1828
20231121,132400,9267519130,4860,4860,4860,4850,215
20231121,132300,9266476240,4850,4845,4860,4845,2269
20231121,132200,9255467775,4855,4855,4855,4845,2903
20231121,132100,9241399105,4855,4850,4855,4850,188
20231121,132000,9240487275,4855,4855,4855,4850,2549
20231121,131900,9228118540,4855,4850,4855,4850,1418
20231121,131800,9221241215,4850,4850,4860,4850,3203
20231121,131700,9205701615,4855,4865,4865,4855,255
20231121,131600,9204462360,4860,4870,4870,4845,1835
20231121,131500,9195561475,4850,4850,4870,4850,504
20231121,131400,9193111325,4850,4845,4865,4845,752
20231121,131300,9189466450,4845,4845,4850,4845,4727
20231121,131200,9166564095,4850,4865,4865,4845,9583
20231121,131100,9120066115,4865,4850,4875,4850,318
20231121,131000,9118522755,4850,4875,4875,4850,11580
20231121,130900,9062238220,4870,4870,4875,4870,166
20231121,130800,9061429665,4875,4875,4875,4865,1302
20231121,130700,9055091310,4875,4865,4875,4865,1406
20231121,130600,9048244485,4870,4865,4875,4865,582
20231121,130500,9045410980,4875,4870,4875,4865,2412
20231121,130400,9033670215,4875,4870,4875,4865,409
20231121,130300,9031678370,4875,4875,4875,4865,816
20231121,130200,9027705985,4870,4870,4875,4870,3070
20231121,130100,9012755010,4875,4875,4880,4870,868
20231121,130000,9008523810,4880,4875,4880,4875,1874
20231121,125900,8999387530,4880,4880,4880,4875,508
20231121,125800,8996910975,4880,4870,4880,4870,2835
20231121,125700,8983090580,4875,4875,4875,4870,781
20231121,125600,8979285020,4875,4875,4875,4870,210
20231121,125500,8978261895,4875,4875,4875,4870,1315
20231121,125400,8971852985,4875,4875,4875,4870,27
20231121,125300,8971721460,4875,4875,4880,4875,1413
20231121,125200,8964833070,4875,4875,4875,4870,376
20231121,125100,8963001935,4870,4875,4875,4865,129
20231121,125000,8962373330,4870,4865,4875,4865,2818
20231121,124900,8948650440,4875,4875,4880,4865,559
20231121,124800,8945927285,4865,4880,4880,4865,536
20231121,124700,8943314305,4880,4870,4880,4870,118
20231121,124600,8942738990,4880,4880,4885,4870,1081
20231121,124500,8937465340,4880,4870,4880,4860,9487
20231121,124400,8891332660,4880,4875,4885,4875,5853
20231121,124300,8862795015,4875,4870,4875,4870,727
20231121,124200,8859254500,4875,4880,4880,4875,3185
20231121,124100,8843727565,4880,4870,4880,4870,2347
20231121,124000,8832286030,4875,4890,4890,4870,2389
20231121,123900,8820634720,4890,4890,4890,4880,1876
20231121,123800,8811471940,4890,4885,4890,4880,7496
20231121,123700,8774855215,4885,4875,4885,4875,3201
20231121,123600,8759234830,4875,4870,4880,4865,5172
20231121,123500,8734031985,4870,4870,4870,4860,1670
20231121,123400,8725910330,4865,4875,4875,4860,4163
20231121,123300,8705657305,4875,4860,4875,4860,2861
20231121,123200,8691731830,4870,4875,4875,4860,2520
20231121,123100,8679473740,4875,4870,4875,4865,874
20231121,123000,8675217290,4880,4875,4880,4865,466
20231121,122900,8672946185,4875,4875,4875,4865,38
20231121,122800,8672761195,4875,4875,4880,4865,4240
20231121,122700,8652116000,4875,4875,4875,4870,2835
20231121,122600,8638296590,4875,4870,4875,4870,1188
20231121,122500,8632505995,4875,4865,4875,4865,370
20231121,122400,8630704080,4870,4865,4870,4860,1265
20231121,122300,8624552725,4870,4875,4875,4865,447
20231121,122200,8622378030,4865,4870,4880,4865,4007
20231121,122100,8602863910,4880,4865,4880,4865,443
20231121,122000,8600705675,4870,4870,4875,4865,1897
20231121,121900,8591474885,4870,4870,4880,4865,1347
20231121,121800,8584916740,4880,4885,4885,4870,3200
20231121,121700,8569321370,4880,4880,4885,4880,149
20231121,121600,8568594225,4885,4875,4885,4875,115
20231121,121500,8568033010,4880,4880,4885,4880,1785
20231121,121400,8559316700,4885,4885,4885,4875,2134
20231121,121300,8548903375,4885,4885,4885,4880,345
20231121,121200,8547219235,4885,4880,4890,4880,2007
20231121,121100,8537423920,4880,4880,4880,4870,616
20231121,121000,8534420855,4875,4875,4880,4875,976
20231121,120900,8529661835,4880,4880,4885,4875,887
20231121,120800,8525334870,4885,4875,4885,4870,633
20231121,120700,8522246775,4875,4880,4880,4870,930
20231121,120600,8517714370,4875,4880,4880,4875,454
20231121,120500,8515500690,4880,4880,4885,4875,130
20231121,120400,8514866250,4885,4870,4885,4870,825
20231121,120300,8510845155,4870,4885,4885,4850,13615
20231121,120200,8444671360,4885,4885,4885,4860,9663
20231121,120100,8397636055,4890,4890,4890,4875,2113
20231121,120000,8387322150,4890,4890,4890,4885,1692
20231121,115900,8379053910,4885,4890,4890,4880,273
20231121,115800,8377720290,4890,4890,4890,4880,947
20231121,115700,8373098465,4890,4890,4890,4885,63
20231121,115600,8372790605,4890,4885,4890,4875,1381
20231121,115500,8366044425,4875,4875,4890,4875,1518
20231121,115400,8358626650,4890,4890,4890,4875,2156
20231121,115300,8348089455,4895,4890,4900,4885,2131
20231121,115200,8337668785,4890,4865,4890,4865,3613
20231121,115100,8320041040,4865,4860,4875,4860,7598
20231121,115000,8283078790,4860,4880,4885,4860,5705
20231121,114900,8255296810,4885,4885,4885,4875,1978
20231121,114800,8245649830,4880,4880,4890,4870,7253
20231121,114700,8210302715,4890,4880,4890,4880,820
20231121,114600,8206301075,4890,4880,4895,4875,9964
20231121,114500,8157664605,4880,4895,4900,4875,12958
20231121,114400,8094366695,4900,4900,4900,4895,1732
20231121,114300,8085884795,4900,4905,4905,4900,4359
20231121,114200,8064509585,4905,4915,4915,4905,4090
20231121,114100,8044432435,4915,4920,4920,4915,4775
20231121,114000,8020958865,4920,4925,4925,4915,1965
20231121,113900,8011297710,4925,4910,4930,4910,1329
20231121,113800,8004756930,4925,4925,4925,4910,3413
20231121,113700,7987985280,4925,4920,4925,4915,3114
20231121,113600,7972671910,4925,4925,4925,4915,3126
20231121,113500,7957284420,4925,4920,4925,4910,2167
20231121,113400,7946631660,4925,4925,4930,4915,1828
20231121,113300,7937630450,4925,4905,4930,4905,7590
20231121,113200,7900305370,4915,4910,4915,4900,2476
20231121,113100,7888153175,4915,4915,4915,4900,1803
20231121,113000,7879306005,4915,4910,4915,4905,1586
20231121,112900,7871520765,4910,4910,4910,4905,1125
20231121,112800,7866002070,4910,4910,4915,4910,2861
20231121,112700,7851951010,4910,4920,4920,4910,2491
20231121,112600,7839706035,4920,4920,4925,4920,3676
20231121,112500,7821620095,4925,4925,4925,4920,1292
20231121,112400,7815260940,4925,4930,4930,4920,1529
20231121,112300,7807736860,4930,4925,4930,4920,1816
20231121,112200,7798792685,4930,4925,4930,4925,1582
20231121,112100,7790995900,4930,4935,4935,4920,11519
20231121,112000,7734227630,4935,4935,4940,4925,5422
20231121,111900,7707468195,4935,4930,4935,4925,7903
20231121,111800,7668524055,4925,4930,4930,4925,875
20231121,111700,7664214410,4925,4915,4930,4915,328
20231121,111600,7662599605,4915,4930,4930,4915,3116
20231121,111500,7647272670,4920,4925,4925,4915,2010
20231121,111400,7637382575,4920,4920,4925,4910,6167
20231121,111300,7607065705,4920,4910,4925,4910,3847
20231121,111200,7588161320,4910,4910,4915,4910,2513
20231121,111100,7575820760,4910,4910,4915,4910,2044
20231121,111000,7565783180,4915,4915,4920,4910,1552
20231121,110900,7558155385,4915,4925,4925,4905,7765
20231121,110800,7519968355,4925,4930,4935,4925,7053
20231121,110700,7485173905,4930,4925,4935,4925,10087
20231121,110600,7435460795,4925,4920,4930,4900,25811
20231121,110500,7308329455,4890,4895,4915,4890,20085
20231121,110400,7209795795,4900,4900,4905,4885,4559
20231121,110300,7187505550,4905,4900,4905,4890,3447
20231121,110200,7170619465,4900,4900,4905,4900,1886
20231121,110100,7161376520,4900,4895,4900,4890,7353
20231121,110000,7125382580,4890,4890,4895,4880,4916
20231121,105900,7101355860,4885,4890,4890,4885,3129
20231121,105800,7086068960,4895,4900,4900,4895,517
20231121,105700,7083536215,4900,4895,4900,4875,4024
20231121,105600,7063850340,4895,4915,4915,4895,2887
20231121,105500,7049702285,4910,4915,4920,4905,7812
20231121,105400,7011322420,4915,4900,4920,4895,20509
20231121,105300,6910668330,4900,4905,4905,4895,521
20231121,105200,6908115890,4905,4880,4910,4875,10132
20231121,105100,6858507370,4880,4880,4880,4880,1439
20231121,105000,6851485050,4860,4860,4880,4850,4474
20231121,104900,6829715870,4855,4860,4865,4855,6020
20231121,104800,6800469345,4860,4865,4865,4860,2323
20231121,104700,6789173080,4865,4865,4865,4865,2041
20231121,104600,6779243615,4865,4875,4880,4865,3063
20231121,104500,6764323605,4880,4875,4880,4875,2752
20231121,104400,6750902550,4875,4870,4875,4865,822
20231121,104300,6746903185,4865,4870,4870,4865,1270
20231121,104200,6740720835,4870,4875,4875,4870,2622
20231121,104100,6727949385,4875,4875,4875,4870,1992
20231121,104000,6718238665,4875,4875,4875,4870,621
20231121,103900,6715213675,4875,4875,4875,4875,699
20231121,103800,6711806050,4880,4880,4880,4875,1247
20231121,103700,6705722395,4880,4890,4890,4880,1562
20231121,103600,6698091915,4890,4890,4900,4875,4126
20231121,103500,6677893465,4890,4880,4890,4870,7805
20231121,103400,6639791150,4880,4870,4880,4870,6347
20231121,103300,6608863235,4870,4875,4875,4865,1817
20231121,103200,6600008050,4875,4865,4875,4865,377
20231121,103100,6598173895,4860,4855,4885,4855,555
20231121,103000,6595470085,4850,4850,4850,4850,3637
20231121,102900,6577830635,4850,4860,4860,4850,5696
20231121,102800,6550179935,4860,4855,4865,4855,6519
20231121,102700,6518511650,4860,4865,4875,4860,6609
20231121,102600,6486382935,4860,4860,4880,4860,3613
20231121,102500,6468791675,4860,4865,4865,4855,16519
20231121,102400,6388499145,4865,4875,4875,4860,5629
20231121,102300,6361105655,4875,4885,4885,4870,9836
20231121,102200,6313114280,4885,4885,4890,4880,2577
20231121,102100,6300530455,4885,4890,4895,4880,4113
20231121,102000,6280436525,4895,4890,4895,4885,4323
20231121,101900,6259297750,4895,4885,4895,4875,3932
20231121,101800,6240098420,4885,4890,4895,4880,7276
20231121,101700,6204536235,4890,4900,4905,4885,6833
20231121,101600,6171073200,4900,4900,4910,4900,6634
20231121,101500,6138549670,4900,4905,4915,4900,4801
20231121,101400,6114994005,4905,4905,4915,4895,9459
20231121,101300,6068596525,4905,4910,4925,4905,26538
20231121,101200,5938070885,4910,4910,4915,4900,13173
20231121,101100,5873378135,4910,4910,4920,4910,20692
20231121,101000,5771627950,4910,4915,4920,4910,15111
20231121,100900,5697339255,4915,4900,4920,4900,7341
20231121,100800,5661306950,4875,4885,4900,4875,7028
20231121,100700,5626955960,4885,4870,4885,4865,1657
20231121,100600,5618875575,4870,4875,4885,4870,5158
20231121,100500,5593722525,4875,4875,4875,4865,1328
20231121,100400,5587255620,4870,4855,4875,4850,2215
20231121,100300,5576494330,4850,4850,4855,4845,10230
20231121,100200,5526880220,4850,4870,4870,4850,12641
20231121,100100,5465497085,4870,4875,4875,4870,5327
20231121,100000,5439549315,4875,4880,4890,4875,11876
20231121,095900,5381587220,4885,4900,4900,4880,10799
20231121,095800,5328779520,4920,4925,4930,4890,19341
20231121,095700,5233780565,4925,4890,4930,4885,35852
20231121,095600,5057818370,4890,4890,4895,4880,14153
20231121,095500,4988621320,4885,4895,4895,4885,3248
20231121,095400,4972747405,4890,4885,4890,4885,6381
20231121,095300,4941558170,4885,4885,4895,4885,7866
20231121,095200,4903104355,4890,4885,4895,4885,8670
20231121,095100,4860710040,4890,4875,4890,4875,12850
20231121,095000,4797957395,4875,4870,4880,4860,5191
20231121,094900,4772662560,4870,4850,4875,4850,8833
20231121,094800,4729741075,4850,4850,4860,4850,3621
20231121,094700,4712170550,4850,4850,4865,4845,5064
20231121,094600,4687616520,4850,4855,4860,4850,10721
20231121,094500,4635609725,4855,4865,4870,4855,5319
20231121,094400,4609782765,4865,4860,4865,4850,11725
20231121,094300,4552845715,4865,4865,4865,4855,8276
20231121,094200,4512613225,4865,4875,4880,4860,15603
20231121,094100,4436682705,4880,4890,4890,4865,9422
20231121,094000,4390782450,4900,4900,4915,4885,41428
20231121,093900,4187792510,4910,4895,4910,4890,18774
20231121,093800,4095777010,4890,4885,4895,4880,17358
20231121,093700,4010916845,4880,4870,4880,4865,7283
20231121,093600,3975417985,4870,4880,4880,4865,3287
20231121,093500,3959413020,4880,4870,4880,4870,5603
20231121,093400,3932103340,4880,4875,4885,4860,14365
20231121,093300,3862093865,4875,4875,4875,4865,10257
20231121,093200,3812142435,4870,4880,4885,4855,14723
20231121,093100,3740520155,4885,4890,4895,4880,29585
20231121,093000,3595949460,4885,4880,4900,4870,42155
20231121,092900,3389917790,4880,4855,4885,4850,23885
20231121,092800,3273457235,4865,4830,4875,4830,20215
20231121,092700,3175260430,4825,4825,4835,4820,9291
20231121,092600,3130393085,4825,4820,4830,4810,3896
20231121,092500,3111599450,4820,4795,4820,4790,8583
20231121,092400,3070342900,4795,4780,4800,4775,14297
20231121,092300,3001865340,4785,4770,4790,4765,10156
20231121,092200,2953364405,4765,4760,4770,4755,4200
20231121,092100,2933377825,4760,4765,4780,4760,15878
20231121,092000,2857702445,4765,4775,4780,4765,13897
20231121,091900,2791395295,4780,4780,4790,4775,14997
20231121,091800,2719721095,4770,4765,4780,4760,5611
20231121,091700,2692970340,4765,4765,4775,4755,17148
20231121,091600,2611293175,4765,4775,4775,4760,18062
20231121,091500,2525163240,4775,4790,4800,4775,9646
20231121,091400,2478985030,4790,4790,4805,4790,5162
20231121,091300,2454236315,4795,4780,4805,4780,7765
20231121,091200,2417010230,4780,4790,4795,4775,12121
20231121,091100,2359054320,4775,4800,4800,4760,15121
20231121,091000,2286803560,4800,4820,4825,4800,11489
20231121,090900,2231515715,4820,4780,4820,4770,14425
20231121,090800,2162343175,4780,4775,4790,4770,11259
20231121,090700,2108506480,4770,4755,4795,4745,22494
20231121,090600,2001139635,4755,4780,4780,4745,31019
20231121,090500,1853574840,4760,4760,4790,4750,32634
20231121,090400,1698280910,4760,4800,4845,4755,88130
20231121,090300,1275749875,4795,4825,4835,4790,59343
20231121,090200,990668510,4825,4870,4875,4815,70790
20231121,090100,647592190,4865,4865,4875,4845,19748
20231121,090000,551525345,4865,4850,4875,4845,111413