KissMeData/089970/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194500,2157749700,15930,15930,15930,15930,1573
20231122,194400,2157749700,15930,15930,15930,15930,0
20231122,194300,2157749700,15930,15930,15930,15930,0
20231122,194200,2157749700,15930,15930,15930,15930,0
20231122,194100,2157749700,15930,15930,15930,15930,0
20231122,194000,2157749700,15930,15930,15930,15930,0
20231122,193900,2157749700,15930,15930,15930,15930,0
20231122,193800,2157749700,15930,15930,15930,15930,0
20231122,193700,2157749700,15930,15930,15930,15930,0
20231122,193600,2157749700,15930,15930,15930,15930,0
20231122,193500,2157749700,15930,15930,15930,15930,0
20231122,193400,2157749700,15930,15930,15930,15930,0
20231122,193300,2157749700,15930,15930,15930,15930,0
20231122,193200,2157749700,15930,15930,15930,15930,0
20231122,193100,2157749700,15930,15930,15930,15930,0
20231122,193000,2157749700,15930,15930,15930,15930,0
20231122,192900,2157749700,15930,15930,15930,15930,0
20231122,192800,2157749700,15930,15930,15930,15930,0
20231122,192700,2157749700,15930,15930,15930,15930,0
20231122,192600,2157749700,15930,15930,15930,15930,0
20231122,192500,2157749700,15930,15930,15930,15930,0
20231122,192400,2157749700,15930,15930,15930,15930,0
20231122,192300,2157749700,15930,15930,15930,15930,0
20231122,192200,2157749700,15930,15930,15930,15930,0
20231122,192100,2157749700,15930,15930,15930,15930,0
20231122,192000,2157749700,15930,15930,15930,15930,0
20231122,191900,2157749700,15930,15930,15930,15930,0
20231122,191800,2157749700,15930,15930,15930,15930,0
20231122,191700,2157749700,15930,15930,15930,15930,0
20231122,191600,2157749700,15930,15930,15930,15930,0
20231122,191500,2157749700,15930,15930,15930,15930,1573
20231122,191400,2157749700,15930,15930,15930,15930,0
20231122,191300,2157749700,15930,15930,15930,15930,0
20231122,191200,2157749700,15930,15930,15930,15930,0
20231122,191100,2157749700,15930,15930,15930,15930,0
20231122,191000,2157749700,15930,15930,15930,15930,0
20231122,190900,2157749700,15930,15930,15930,15930,0
20231122,190800,2157749700,15930,15930,15930,15930,0
20231122,190700,2157749700,15930,15930,15930,15930,0
20231122,190600,2157749700,15930,15930,15930,15930,0
20231122,190500,2157749700,15930,15930,15930,15930,0
20231122,190400,2157749700,15930,15930,15930,15930,0
20231122,190300,2157749700,15930,15930,15930,15930,0
20231122,190200,2157749700,15930,15930,15930,15930,0
20231122,190100,2157749700,15930,15930,15930,15930,0
20231122,190000,2157749700,15930,15930,15930,15930,0
20231122,185900,2157749700,15930,15930,15930,15930,0
20231122,185800,2157749700,15930,15930,15930,15930,0
20231122,185700,2157749700,15930,15930,15930,15930,0
20231122,185600,2157749700,15930,15930,15930,15930,0
20231122,185500,2157749700,15930,15930,15930,15930,0
20231122,185400,2157749700,15930,15930,15930,15930,0
20231122,185300,2157749700,15930,15930,15930,15930,0
20231122,185200,2157749700,15930,15930,15930,15930,0
20231122,185100,2157749700,15930,15930,15930,15930,0
20231122,185000,2157749700,15930,15930,15930,15930,0
20231122,184900,2157749700,15930,15930,15930,15930,0
20231122,184800,2157749700,15930,15930,15930,15930,0
20231122,184700,2157749700,15930,15930,15930,15930,0
20231122,184600,2157749700,15930,15930,15930,15930,0
20231122,184500,2157749700,15930,15930,15930,15930,1573
20231122,184400,2157749700,15930,15930,15930,15930,0
20231122,184300,2157749700,15930,15930,15930,15930,0
20231122,184200,2157749700,15930,15930,15930,15930,0
20231122,184100,2157749700,15930,15930,15930,15930,0
20231122,184000,2157749700,15930,15930,15930,15930,0
20231122,183900,2157749700,15930,15930,15930,15930,0
20231122,183800,2157749700,15930,15930,15930,15930,0
20231122,183700,2157749700,15930,15930,15930,15930,0
20231122,183600,2157749700,15930,15930,15930,15930,0
20231122,183500,2157749700,15930,15930,15930,15930,0
20231122,183400,2157749700,15930,15930,15930,15930,0
20231122,183300,2157749700,15930,15930,15930,15930,0
20231122,183200,2157749700,15930,15930,15930,15930,0
20231122,183100,2157749700,15930,15930,15930,15930,0
20231122,183000,2157749700,15930,15930,15930,15930,0
20231122,182900,2157749700,15930,15930,15930,15930,0
20231122,182800,2157749700,15930,15930,15930,15930,0
20231122,182700,2157749700,15930,15930,15930,15930,0
20231122,182600,2157749700,15930,15930,15930,15930,0
20231122,182500,2157749700,15930,15930,15930,15930,0
20231122,182400,2157749700,15930,15930,15930,15930,0
20231122,182300,2157749700,15930,15930,15930,15930,0
20231122,182200,2157749700,15930,15930,15930,15930,0
20231122,182100,2157749700,15930,15930,15930,15930,0
20231122,182000,2157749700,15930,15930,15930,15930,0
20231122,181900,2157749700,15930,15930,15930,15930,0
20231122,181800,2157749700,15930,15930,15930,15930,0
20231122,181700,2157749700,15930,15930,15930,15930,0
20231122,181600,2157749700,15930,15930,15930,15930,0
20231122,181500,2157749700,15930,15930,15930,15930,1573
20231122,181400,2157749700,15930,15930,15930,15930,0
20231122,181300,2157749700,15930,15930,15930,15930,0
20231122,181200,2157749700,15930,15930,15930,15930,0
20231122,181100,2157749700,15930,15930,15930,15930,0
20231122,181000,2157749700,15930,15930,15930,15930,0
20231122,180900,2157749700,15930,15930,15930,15930,0
20231122,180800,2157749700,15930,15930,15930,15930,0
20231122,180700,2157749700,15930,15930,15930,15930,0
20231122,180600,2157749700,15930,15930,15930,15930,0
20231122,180500,2157749700,15930,15930,15930,15930,0
20231122,180400,2157749700,15930,15930,15930,15930,0
20231122,180300,2157749700,15930,15930,15930,15930,0
20231122,180200,2157749700,15930,15930,15930,15930,0
20231122,180100,2157749700,15930,15930,15930,15930,0
20231122,180000,2157749700,15930,15930,15930,15930,0
20231122,175900,2157749700,15930,15930,15930,15930,0
20231122,175800,2157749700,15930,15930,15930,15930,0
20231122,175700,2157749700,15930,15930,15930,15930,0
20231122,175600,2157749700,15930,15930,15930,15930,0
20231122,175500,2157749700,15930,15930,15930,15930,0
20231122,175400,2157749700,15930,15930,15930,15930,0
20231122,175300,2157749700,15930,15930,15930,15930,0
20231122,175200,2157749700,15930,15930,15930,15930,0
20231122,175100,2157749700,15930,15930,15930,15930,0
20231122,175000,2157749700,15930,15930,15930,15930,0
20231122,174900,2157749700,15930,15930,15930,15930,0
20231122,174800,2157749700,15930,15930,15930,15930,0
20231122,174700,2157749700,15930,15930,15930,15930,0
20231122,174600,2157749700,15930,15930,15930,15930,0
20231122,174500,2157749700,15930,15930,15930,15930,1573
20231122,174400,2157749700,15930,15930,15930,15930,0
20231122,174300,2157749700,15930,15930,15930,15930,0
20231122,174200,2157749700,15930,15930,15930,15930,0
20231122,174100,2157749700,15930,15930,15930,15930,0
20231122,174000,2157749700,15930,15930,15930,15930,0
20231122,173900,2157749700,15930,15930,15930,15930,0
20231122,173800,2157749700,15930,15930,15930,15930,0
20231122,173700,2157749700,15930,15930,15930,15930,0
20231122,173600,2157749700,15930,15930,15930,15930,0
20231122,173500,2157749700,15930,15930,15930,15930,0
20231122,173400,2157749700,15930,15930,15930,15930,0
20231122,173300,2157749700,15930,15930,15930,15930,0
20231122,173200,2157749700,15930,15930,15930,15930,0
20231122,173100,2157749700,15930,15930,15930,15930,0
20231122,173000,2157749700,15930,15930,15930,15930,0
20231122,172900,2157749700,15930,15930,15930,15930,0
20231122,172800,2157749700,15930,15930,15930,15930,0
20231122,172700,2157749700,15930,15930,15930,15930,0
20231122,172600,2157749700,15930,15930,15930,15930,0
20231122,172500,2157749700,15930,15930,15930,15930,0
20231122,172400,2157749700,15930,15930,15930,15930,0
20231122,172300,2157749700,15930,15930,15930,15930,0
20231122,172200,2157749700,15930,15930,15930,15930,0
20231122,172100,2157749700,15930,15930,15930,15930,0
20231122,172000,2157749700,15930,15930,15930,15930,0
20231122,171900,2157749700,15930,15930,15930,15930,0
20231122,171800,2157749700,15930,15930,15930,15930,0
20231122,171700,2157749700,15930,15930,15930,15930,0
20231122,171600,2157749700,15930,15930,15930,15930,0
20231122,171500,2157749700,15930,15930,15930,15930,1573
20231122,171400,2157749700,15930,15930,15930,15930,0
20231122,171300,2157749700,15930,15930,15930,15930,0
20231122,171200,2157749700,15930,15930,15930,15930,0
20231122,171100,2157749700,15930,15930,15930,15930,0
20231122,171000,2157749700,15930,15930,15930,15930,0
20231122,170900,2157749700,15930,15930,15930,15930,0
20231122,170800,2157749700,15930,15930,15930,15930,0
20231122,170700,2157749700,15930,15930,15930,15930,0
20231122,170600,2157749700,15930,15930,15930,15930,0
20231122,170500,2157749700,15930,15930,15930,15930,0
20231122,170400,2157749700,15930,15930,15930,15930,0
20231122,170300,2157749700,15930,15930,15930,15930,0
20231122,170200,2157749700,15930,15930,15930,15930,0
20231122,170100,2157749700,15930,15930,15930,15930,0
20231122,170000,2157749700,15930,15930,15930,15930,0
20231122,165900,2157749700,15930,15930,15930,15930,0
20231122,165800,2157749700,15930,15930,15930,15930,0
20231122,165700,2157749700,15930,15930,15930,15930,0
20231122,165600,2157749700,15930,15930,15930,15930,0
20231122,165500,2157749700,15930,15930,15930,15930,0
20231122,165400,2157749700,15930,15930,15930,15930,0
20231122,165300,2157749700,15930,15930,15930,15930,0
20231122,165200,2157749700,15930,15930,15930,15930,0
20231122,165100,2157749700,15930,15930,15930,15930,0
20231122,165000,2157749700,15930,15930,15930,15930,0
20231122,164900,2157749700,15930,15930,15930,15930,0
20231122,164800,2157749700,15930,15930,15930,15930,0
20231122,164700,2157749700,15930,15930,15930,15930,0
20231122,164600,2157749700,15930,15930,15930,15930,0
20231122,164500,2157749700,15930,15930,15930,15930,1573
20231122,164400,2157749700,15930,15930,15930,15930,0
20231122,164300,2157749700,15930,15930,15930,15930,0
20231122,164200,2157749700,15930,15930,15930,15930,0
20231122,164100,2157749700,15930,15930,15930,15930,0
20231122,164000,2157749700,15930,15930,15930,15930,0
20231122,163900,2157749700,15930,15930,15930,15930,0
20231122,163800,2157749700,15930,15930,15930,15930,0
20231122,163700,2157749700,15930,15930,15930,15930,0
20231122,163600,2157749700,15930,15930,15930,15930,0
20231122,163500,2157749700,15930,15930,15930,15930,0
20231122,163400,2157749700,15930,15930,15930,15930,0
20231122,163300,2157749700,15930,15930,15930,15930,0
20231122,163200,2157749700,15930,15930,15930,15930,0
20231122,163100,2157749700,15930,15930,15930,15930,0
20231122,163000,2157749700,15930,15930,15930,15930,0
20231122,162900,2157749700,15930,15930,15930,15930,0
20231122,162800,2157749700,15930,15930,15930,15930,0
20231122,162700,2157749700,15930,15930,15930,15930,0
20231122,162600,2157749700,15930,15930,15930,15930,0
20231122,162500,2157749700,15930,15930,15930,15930,0
20231122,162400,2157749700,15930,15930,15930,15930,0
20231122,162300,2157749700,15930,15930,15930,15930,0
20231122,162200,2157749700,15930,15930,15930,15930,0
20231122,162100,2157749700,15930,15930,15930,15930,0
20231122,162000,2157749700,15930,15930,15930,15930,0
20231122,161900,2157749700,15930,15930,15930,15930,0
20231122,161800,2157749700,15930,15930,15930,15930,0
20231122,161700,2157749700,15930,15930,15930,15930,0
20231122,161600,2157749700,15930,15930,15930,15930,0
20231122,161500,2157749700,15930,15930,15930,15930,1573
20231122,161400,2157749700,15930,15930,15930,15930,0
20231122,161300,2157749700,15930,15930,15930,15930,0
20231122,161200,2157749700,15930,15930,15930,15930,0
20231122,161100,2157749700,15930,15930,15930,15930,0
20231122,161000,2157749700,15930,15930,15930,15930,0
20231122,160900,2157749700,15930,15930,15930,15930,0
20231122,160800,2157749700,15930,15930,15930,15930,0
20231122,160700,2157749700,15930,15930,15930,15930,0
20231122,160600,2157749700,15930,15930,15930,15930,0
20231122,160500,2157749700,15930,15930,15930,15930,0
20231122,160400,2157749700,15930,15930,15930,15930,0
20231122,160300,2157749700,15930,15930,15930,15930,0
20231122,160200,2157749700,15930,15930,15930,15930,0
20231122,160100,2157749700,15930,15930,15930,15930,0
20231122,160000,2157749700,15930,15930,15930,15930,0
20231122,155900,2157749700,15930,15930,15930,15930,0
20231122,155800,2157749700,15930,15930,15930,15930,0
20231122,155700,2157749700,15930,15930,15930,15930,0
20231122,155600,2157749700,15930,15930,15930,15930,0
20231122,155500,2157749700,15930,15930,15930,15930,0
20231122,155400,2157749700,15930,15930,15930,15930,0
20231122,155300,2157749700,15930,15930,15930,15930,0
20231122,155200,2157749700,15930,15930,15930,15930,0
20231122,155100,2157749700,15930,15930,15930,15930,0
20231122,155000,2157749700,15930,15930,15930,15930,0
20231122,154900,2157749700,15930,15930,15930,15930,0
20231122,154800,2157749700,15930,15930,15930,15930,0
20231122,154700,2157749700,15930,15930,15930,15930,0
20231122,154600,2157749700,15930,15930,15930,15930,0
20231122,154500,2157749700,15930,15930,15930,15930,1573
20231122,154400,2157749700,15930,15930,15930,15930,0
20231122,154300,2157749700,15930,15930,15930,15930,0
20231122,154200,2157749700,15930,15930,15930,15930,0
20231122,154100,2157749700,15930,15930,15930,15930,0
20231122,154000,2157749700,15930,15930,15930,15930,0
20231122,153900,2157749700,15930,15930,15930,15930,0
20231122,153800,2157749700,15930,15930,15930,15930,0
20231122,153700,2157749700,15930,15930,15930,15930,0
20231122,153600,2157749700,15930,15930,15930,15930,0
20231122,153500,2157749700,15930,15930,15930,15930,0
20231122,153400,2157749700,15930,15930,15930,15930,0
20231122,153300,2157749700,15930,15930,15930,15930,0
20231122,153200,2157749700,15930,15930,15930,15930,0
20231122,153100,2157749700,15930,15930,15930,15930,0
20231122,153000,2157749700,15930,15930,15930,15930,1573
20231122,152900,2132691810,16010,16010,16010,16010,0
20231122,152800,2132691810,16010,16010,16010,16010,0
20231122,152700,2132691810,16010,16010,16010,16010,0
20231122,152600,2132691810,16010,16010,16010,16010,0
20231122,152500,2132691810,16010,16010,16010,16010,0
20231122,152400,2132691810,16010,16010,16010,16010,0
20231122,152300,2132691810,16010,16010,16010,16010,0
20231122,152200,2132691810,16010,16010,16010,16010,0
20231122,152100,2132691810,16010,16010,16010,16010,0
20231122,152000,2132691810,16010,16010,16010,16010,0
20231122,151900,2132691810,16010,16000,16010,16000,132
20231122,151800,2130578750,16000,16080,16090,16000,1456
20231122,151700,2107220120,16090,16070,16090,16070,225
20231122,151600,2103601090,16070,16070,16070,16070,27
20231122,151500,2103167200,16080,16070,16080,16070,323
20231122,151400,2097973410,16070,16080,16080,16070,454
20231122,151300,2090673740,16080,16090,16090,16080,73
20231122,151200,2089499650,16090,16090,16090,16090,50
20231122,151100,2088695150,16070,16170,16170,16070,746
20231122,151000,2076674180,16170,16160,16170,16150,3090
20231122,150900,2026712600,16160,16150,16160,16140,216
20231122,150800,2023222340,16160,16120,16160,16120,239
20231122,150700,2019364790,16160,16140,16160,16140,330
20231122,150600,2014032160,16130,16130,16140,16130,216
20231122,150500,2010546130,16140,16180,16180,16140,215
20231122,150400,2007068180,16180,16170,16180,16170,69
20231122,150300,2005951920,16180,16100,16180,16100,361
20231122,150200,2000116160,16100,16100,16100,16100,207
20231122,150100,1996783460,16100,16140,16150,16080,1649
20231122,150000,1970170080,16140,16100,16140,16080,638
20231122,145900,1959894100,16100,16080,16100,16070,1226
20231122,145800,1940172210,16080,16080,16100,16080,1059
20231122,145700,1923129720,16100,16100,16100,16070,226
20231122,145600,1919491860,16070,16080,16100,16070,398
20231122,145500,1913087000,16080,16100,16100,16080,385
20231122,145400,1906890760,16080,16070,16100,16070,788
20231122,145300,1894205180,16070,16110,16110,16070,495
20231122,145200,1886244160,16100,16090,16100,16080,568
20231122,145100,1877100810,16070,16080,16100,16060,232
20231122,145000,1873367040,16060,16060,16100,16050,439
20231122,144900,1866310630,16050,16050,16090,16050,320
20231122,144800,1861165090,16050,16030,16050,16030,232
20231122,144700,1857441890,16030,16060,16060,16030,67
20231122,144600,1856366970,16100,16040,16100,16040,329
20231122,144500,1851076910,16050,16110,16110,16030,1062
20231122,144400,1833993520,16120,16130,16150,16120,602
20231122,144300,1824281450,16130,16140,16170,16130,963
20231122,144200,1808720060,16130,16140,16180,16120,745
20231122,144100,1796681580,16140,16150,16180,16140,1201
20231122,144000,1777269070,16150,16130,16150,16120,355
20231122,143900,1771541770,16140,16110,16150,16110,395
20231122,143800,1765166090,16130,16170,16170,16090,440
20231122,143700,1758073260,16170,16170,16180,16170,353
20231122,143600,1752362060,16170,16170,16190,16170,666
20231122,143500,1741584960,16170,16180,16180,16170,430
20231122,143400,1734627680,16180,16170,16180,16170,491
20231122,143300,1726684590,16180,16170,16180,16170,410
20231122,143200,1720051420,16170,16170,16180,16160,203
20231122,143100,1716768760,16170,16140,16170,16140,326
20231122,143000,1711498640,16140,16130,16150,16130,399
20231122,142900,1705055520,16140,16140,16150,16140,248
20231122,142800,1701051570,16140,16140,16140,16130,413
20231122,142700,1694385760,16140,16130,16140,16120,735
20231122,142600,1682529980,16130,16130,16140,16130,760
20231122,142500,1670271040,16120,16100,16120,16100,396
20231122,142400,1663889020,16110,16100,16120,16100,641
20231122,142300,1653561970,16100,16170,16170,16100,1359
20231122,142200,1631612560,16170,16190,16190,16170,872
20231122,142100,1617505040,16190,16200,16200,16190,486
20231122,142000,1609632960,16210,16200,16210,16190,928
20231122,141900,1594601240,16200,16210,16210,16200,160
20231122,141800,1592009080,16210,16170,16210,16160,4488
20231122,141700,1519333000,16160,16160,16160,16160,70
20231122,141600,1518201800,16150,16110,16160,16110,1633
20231122,141500,1491844480,16110,16090,16110,16090,1185
20231122,141400,1472763520,16100,16070,16100,16060,473
20231122,141300,1465156490,16080,16070,16080,16070,227
20231122,141200,1461506640,16090,16090,16090,16070,585
20231122,141100,1452095770,16090,16080,16110,16060,1207
20231122,141000,1432669720,16090,16060,16090,16060,463
20231122,140900,1425227490,16080,16080,16080,16060,82
20231122,140800,1423909810,16070,16080,16090,16070,260
20231122,140700,1419729460,16100,16090,16100,16080,320
20231122,140600,1414583780,16130,16090,16130,16070,129
20231122,140500,1412504210,16130,16120,16130,16070,183
20231122,140400,1409554900,16130,16100,16130,16060,711
20231122,140300,1398096630,16090,16100,16120,16090,533
20231122,140200,1389514070,16120,16120,16130,16060,50
20231122,140100,1388709190,16130,16080,16130,16060,214
20231122,140000,1385263060,16130,16090,16130,16060,1770
20231122,135900,1356748750,16100,16060,16100,16060,75
20231122,135800,1355542260,16100,16070,16100,16050,78
20231122,135700,1354289140,16080,16050,16090,16050,325
20231122,135600,1349066290,16040,16040,16050,16040,118
20231122,135500,1347173550,16070,16110,16110,16020,318
20231122,135400,1342070070,16100,16120,16130,16100,113
20231122,135300,1340249770,16130,16120,16130,16100,157
20231122,135200,1337719170,16130,16140,16140,16120,905
20231122,135100,1323120910,16140,16190,16190,16100,83
20231122,135000,1321780140,16190,16080,16190,16080,2511
20231122,134900,1281240660,16100,16070,16100,16070,296
20231122,134800,1276477090,16100,16020,16100,16020,34
20231122,134700,1275929960,16100,16020,16100,16020,253
20231122,134600,1271861200,16100,16000,16100,15990,3739
20231122,134500,1211709500,16000,15990,16000,15980,79
20231122,134400,1210445900,16000,16020,16040,15980,781
20231122,134300,1197960580,16060,16090,16100,16050,959
20231122,134200,1182541170,16090,15920,16100,15920,9014
20231122,134100,1038347060,15920,15790,15930,15790,2502
20231122,134000,998580830,15790,15780,15800,15780,143
20231122,133900,996322240,15780,15850,15850,15780,1067
20231122,133800,979418650,15870,15880,15880,15860,416
20231122,133700,972817560,15880,15880,15890,15880,124
20231122,133600,970847650,15880,15880,15880,15860,242
20231122,133500,967005980,15880,15880,15890,15880,221
20231122,133400,963495780,15880,15870,15890,15870,328
20231122,133300,958284790,15890,15870,15890,15870,23
20231122,133200,957919340,15850,15860,15860,15850,107
20231122,133100,956222380,15910,15900,15970,15900,4975
20231122,133000,876923050,15890,15850,15890,15840,679
20231122,132900,866151350,15850,15900,15900,15840,127
20231122,132800,864137700,15900,15860,15900,15840,564
20231122,132700,855179010,15860,15780,15860,15770,4634
20231122,132600,781861170,15770,15780,15780,15770,46
20231122,132500,781135730,15770,15760,15790,15760,1105
20231122,132400,763694800,15760,15760,15770,15760,171
20231122,132300,760999710,15760,15750,15770,15750,136
20231122,132200,758857660,15750,15770,15770,15750,257
20231122,132100,754807970,15770,15780,15780,15770,177
20231122,132000,752015220,15780,15760,15780,15760,59
20231122,131900,751085050,15750,15760,15760,15750,5
20231122,131800,751006270,15750,15750,15760,15750,97
20231122,131700,749478370,15750,15720,15790,15720,1279
20231122,131600,729310970,15720,15720,15730,15720,36
20231122,131500,728744920,15700,15680,15700,15680,1088
20231122,131400,711665840,15690,15670,15690,15670,505
20231122,131300,703742830,15670,15680,15680,15670,1300
20231122,131200,683371630,15690,15670,15690,15670,154
20231122,131100,680957050,15670,15630,15670,15620,152
20231122,131000,678577390,15620,15610,15630,15610,316
20231122,130900,673641580,15610,15630,15630,15610,56
20231122,130800,672766870,15630,15640,15640,15630,630
20231122,130700,662919820,15640,15660,15660,15630,60
20231122,130600,661981580,15640,15640,15650,15640,173
20231122,130500,659274420,15640,15630,15650,15630,162
20231122,130400,656740230,15630,15640,15640,15630,177
20231122,130300,653972180,15640,15650,15670,15640,17
20231122,130200,653706040,15640,15640,15640,15630,163
20231122,130100,651156740,15630,15660,15660,15630,257
20231122,130000,647135070,15660,15660,15660,15650,41
20231122,125900,646493140,15650,15610,15660,15610,249
20231122,125800,642599220,15620,15610,15640,15610,443
20231122,125700,635673290,15610,15600,15620,15600,36
20231122,125600,635111150,15590,15590,15590,15580,79
20231122,125500,633879670,15590,15590,15600,15590,449
20231122,125400,626876800,15600,15580,15600,15580,353
20231122,125300,621370250,15590,15580,15590,15580,276
20231122,125200,617067880,15580,15580,15590,15580,77
20231122,125100,615868080,15580,15570,15580,15570,48
20231122,125000,615120320,15570,15570,15590,15570,65
20231122,124900,614107750,15560,15560,15560,15560,147
20231122,124800,611820430,15560,15570,15570,15560,65
20231122,124700,610808920,15570,15550,15570,15550,40
20231122,124600,610186560,15550,15560,15560,15550,52
20231122,124500,609377750,15570,15550,15570,15550,170
20231122,124400,606732940,15550,15550,15550,15550,35
20231122,124300,606188690,15550,15570,15570,15540,387
20231122,124200,600170650,15570,15570,15570,15570,121
20231122,124100,598286680,15560,15560,15570,15560,44
20231122,124000,597601910,15560,15550,15560,15550,146
20231122,123900,595330220,15550,15550,15560,15550,29
20231122,123800,594879130,15590,15540,15590,15540,123
20231122,123700,592965890,15550,15540,15550,15540,108
20231122,123600,591287440,15540,15540,15540,15530,101
20231122,123500,589718700,15530,15590,15590,15530,313
20231122,123400,584851900,15560,15550,15560,15550,60
20231122,123300,583918560,15550,15550,15560,15550,62
20231122,123200,582954320,15550,15540,15590,15540,136
20231122,123100,580836520,15540,15540,15550,15540,50
20231122,123000,580059390,15540,15540,15540,15530,191
20231122,122900,577091680,15540,15540,15560,15540,131
20231122,122800,575053900,15530,15560,15560,15530,200
20231122,122700,571942480,15560,15570,15570,15560,70
20231122,122600,570852670,15570,15560,15570,15560,118
20231122,122500,569015840,15560,15560,15570,15560,52
20231122,122400,568206510,15560,15570,15570,15560,79
20231122,122300,566977050,15570,15560,15580,15560,126
20231122,122200,565015200,15560,15560,15560,15560,103
20231122,122100,563412520,15560,15560,15570,15560,56
20231122,122000,562541030,15550,15590,15590,15550,227
20231122,121900,559005260,15590,15580,15590,15580,105
20231122,121800,557368600,15580,15570,15580,15570,40
20231122,121700,556745760,15570,15560,15570,15560,62
20231122,121600,555780530,15560,15570,15570,15560,232
20231122,121500,552170100,15570,15560,15570,15550,71
20231122,121400,551065380,15550,15560,15560,15550,285
20231122,121300,546630980,15560,15590,15600,15550,95
20231122,121200,545150710,15590,15550,15600,15550,121
20231122,121100,543265060,15550,15550,15550,15540,81
20231122,121000,542005600,15540,15550,15550,15540,113
20231122,120900,540248630,15550,15530,15550,15530,70
20231122,120800,539160700,15530,15520,15530,15520,103
20231122,120700,537561970,15520,15520,15520,15510,28
20231122,120600,537127430,15530,15510,15530,15510,64
20231122,120500,536133820,15500,15510,15510,15500,77
20231122,120400,534940010,15510,15490,15520,15490,552
20231122,120300,526374310,15500,15490,15500,15490,106
20231122,120200,524732270,15490,15490,15500,15490,88
20231122,120100,523369020,15490,15490,15490,15490,91
20231122,120000,521959430,15490,15480,15500,15480,117
20231122,115900,520146350,15480,15490,15490,15480,111
20231122,115800,518427850,15490,15490,15500,15470,220
20231122,115700,515020760,15490,15490,15490,15490,178
20231122,115600,512263540,15490,15470,15490,15470,25
20231122,115500,511876640,15470,15490,15490,15470,284
20231122,115400,507479990,15490,15490,15490,15470,323
20231122,115300,502479280,15510,15480,15510,15480,428
20231122,115200,495846010,15480,15480,15480,15470,76
20231122,115100,494669910,15480,15480,15480,15480,99
20231122,115000,493137390,15480,15480,15480,15470,171
20231122,114900,490490600,15480,15470,15480,15470,124
20231122,114800,488571450,15470,15480,15490,15470,157
20231122,114700,486141610,15480,15480,15480,15470,76
20231122,114600,484965380,15480,15480,15490,15480,69
20231122,114500,483897130,15480,15450,15490,15450,279
20231122,114400,479580480,15460,15430,15460,15420,124
20231122,114300,477667340,15420,15420,15450,15410,89
20231122,114200,476294710,15440,15420,15440,15410,204
20231122,114100,473147590,15400,15370,15420,15370,390
20231122,114000,467140620,15370,15370,15380,15370,45
20231122,113900,466448840,15370,15370,15370,15360,126
20231122,113800,464512230,15370,15360,15380,15360,220
20231122,113700,461129090,15360,15360,15360,15350,141
20231122,113600,458964220,15360,15360,15370,15360,47
20231122,113500,458242160,15360,15350,15360,15350,142
20231122,113400,456061360,15350,15350,15360,15350,28
20231122,113300,455631430,15350,15340,15350,15340,30
20231122,113200,455171180,15340,15340,15380,15340,556
20231122,113100,446635970,15340,15330,15340,15330,141
20231122,113000,444474380,15330,15340,15340,15330,171
20231122,112900,441851550,15350,15330,15350,15320,315
20231122,112800,437020000,15330,15310,15330,15310,143
20231122,112700,434829230,15310,15310,15320,15310,76
20231122,112600,433665540,15310,15310,15310,15300,88
20231122,112500,432318840,15310,15310,15310,15300,52
20231122,112400,431522840,15310,15310,15310,15300,191
20231122,112300,428599520,15320,15310,15320,15310,56
20231122,112200,427742020,15320,15310,15320,15300,219
20231122,112100,424387440,15310,15310,15320,15310,113
20231122,112000,422657280,15310,15310,15310,15300,86
20231122,111900,421341000,15310,15310,15320,15300,69
20231122,111800,420284540,15310,15320,15320,15310,210
20231122,111700,417067940,15320,15320,15330,15320,141
20231122,111600,414907470,15330,15310,15330,15310,362
20231122,111500,409359640,15310,15300,15310,15300,206
20231122,111400,406206050,15300,15300,15300,15300,77
20231122,111300,405027950,15300,15300,15310,15300,247
20231122,111200,401247490,15300,15320,15320,15300,40
20231122,111100,400635120,15320,15320,15330,15320,151
20231122,111000,398321510,15320,15340,15340,15320,132
20231122,110900,396297590,15340,15340,15350,15340,176
20231122,110800,393596390,15340,15340,15340,15340,64
20231122,110700,392614630,15340,15330,15340,15330,48
20231122,110600,391878570,15330,15330,15330,15330,142
20231122,110500,389701710,15330,15320,15330,15320,35
20231122,110400,389165230,15320,15330,15330,15320,133
20231122,110300,387127600,15330,15330,15340,15310,333
20231122,110200,382024780,15330,15340,15340,15330,398
20231122,110100,375919890,15340,15340,15350,15340,196
20231122,110000,372911880,15340,15340,15340,15340,97
20231122,105900,371423900,15340,15350,15350,15330,104
20231122,105800,369828950,15340,15340,15350,15330,376
20231122,105700,364059120,15330,15340,15350,15330,108
20231122,105600,362402670,15340,15330,15350,15330,340
20231122,105500,357184340,15320,15320,15350,15310,899
20231122,105400,343387000,15310,15310,15310,15300,79
20231122,105300,342177530,15310,15310,15350,15300,430
20231122,105200,335584460,15310,15310,15310,15290,85
20231122,105100,334283850,15310,15320,15320,15310,127
20231122,105000,332338220,15320,15310,15330,15310,106
20231122,104900,330714450,15310,15320,15330,15310,220
20231122,104800,327342620,15320,15310,15330,15310,117
20231122,104700,325550260,15310,15320,15320,15310,89
20231122,104600,324187570,15320,15300,15320,15300,46
20231122,104500,323483480,15310,15320,15330,15310,252
20231122,104400,319622010,15320,15310,15320,15310,118
20231122,104300,317815050,15310,15310,15330,15310,269
20231122,104200,313692110,15310,15310,15320,15300,81
20231122,104100,312451860,15310,15310,15310,15310,128
20231122,104000,310492180,15300,15300,15310,15300,47
20231122,103900,309772880,15300,15330,15340,15300,270
20231122,103800,305632890,15330,15310,15330,15300,320
20231122,103700,300728370,15310,15300,15310,15300,97
20231122,103600,299243370,15300,15300,15310,15300,69
20231122,103500,298187390,15300,15290,15300,15290,179
20231122,103400,295448760,15300,15290,15300,15290,153
20231122,103300,293108170,15290,15290,15290,15280,116
20231122,103200,291334570,15290,15290,15300,15290,331
20231122,103100,286271260,15290,15280,15290,15280,65
20231122,103000,285277620,15280,15300,15300,15280,80
20231122,102900,284054340,15290,15280,15300,15280,161
20231122,102800,281591510,15280,15290,15290,15280,39
20231122,102700,280995390,15300,15290,15300,15290,178
20231122,102600,278272540,15290,15280,15290,15280,32
20231122,102500,277783340,15280,15270,15280,15270,154
20231122,102400,275431320,15280,15270,15280,15270,25
20231122,102300,275049440,15260,15260,15260,15260,74
20231122,102200,273920200,15260,15240,15260,15240,87
20231122,102100,272592820,15240,15240,15240,15240,62
20231122,102000,271647940,15240,15230,15250,15230,93
20231122,101900,270230620,15230,15230,15230,15230,133
20231122,101800,268205030,15230,15200,15230,15200,673
20231122,101700,257967720,15200,15200,15200,15200,23
20231122,101600,257618120,15200,15210,15210,15200,160
20231122,101500,255184600,15210,15220,15220,15210,50
20231122,101400,254423640,15220,15220,15220,15220,17
20231122,101300,254164900,15210,15200,15210,15200,91
20231122,101200,252781610,15200,15220,15220,15200,114
20231122,101100,251046670,15230,15220,15230,15220,18
20231122,101000,250772570,15220,15220,15220,15220,9
20231122,100900,250635590,15210,15240,15260,15210,115
20231122,100800,248883130,15240,15250,15250,15240,40
20231122,100700,248273480,15250,15200,15250,15200,47
20231122,100600,247558050,15200,15220,15220,15200,106
20231122,100500,245945310,15220,15220,15220,15210,93
20231122,100400,244529870,15220,15220,15220,15220,13
20231122,100300,244332010,15210,15260,15260,15210,19
20231122,100200,244042840,15350,15210,15350,15200,642
20231122,100100,234253880,15210,15270,15300,15210,56
20231122,100000,233398640,15280,15200,15350,15200,281
20231122,095900,229108050,15200,15260,15260,15200,82
20231122,095800,227860230,15260,15200,15350,15200,1014
20231122,095700,212324480,15210,15200,15210,15200,26
20231122,095600,211929150,15200,15220,15220,15200,19
20231122,095500,211640030,15230,15220,15230,15220,23
20231122,095400,211289830,15220,15220,15220,15220,71
20231122,095300,210209210,15220,15230,15230,15220,131
20231122,095200,208215200,15230,15230,15240,15230,31
20231122,095100,207743050,15230,15220,15240,15220,32
20231122,095000,207255870,15220,15220,15220,15220,70
20231122,094900,206190470,15220,15220,15220,15220,59
20231122,094800,205292490,15220,15220,15220,15220,25
20231122,094700,204911990,15220,15220,15220,15220,72
20231122,094600,203816150,15220,15220,15220,15220,203
20231122,094500,200726490,15220,15200,15220,15190,536
20231122,094400,192577760,15150,15150,15150,15150,0
20231122,094300,192577760,15150,15160,15160,15150,56
20231122,094200,191728810,15160,15160,15160,15160,80
20231122,094100,190516010,15150,15150,15150,15150,2
20231122,094000,190485710,15200,15200,15200,15200,0
20231122,093900,190485710,15200,15170,15200,15170,288
20231122,093800,186108660,15160,15160,15160,15160,6
20231122,093700,186017700,15160,15140,15170,15140,225
20231122,093600,182604770,15110,15110,15110,15110,406
20231122,093500,176470110,15130,15130,15130,15130,0
20231122,093400,176470110,15130,15160,15170,15100,1033
20231122,093300,160854860,15160,15160,15160,15130,930
20231122,093200,146768510,15160,15160,15160,15160,100
20231122,093100,145252510,15190,15160,15190,15160,16
20231122,093000,145009530,15160,15190,15190,15160,109
20231122,092900,143356720,15200,15200,15200,15200,0
20231122,092800,143356720,15200,15190,15200,15190,51
20231122,092700,142581530,15200,15160,15200,15160,40
20231122,092600,141974380,15160,15160,15160,15160,2
20231122,092500,141944060,15160,15200,15200,15160,18
20231122,092400,141670500,15200,15200,15200,15200,4
20231122,092300,141609700,15220,15160,15220,15160,9
20231122,092200,141472820,15200,15200,15200,15200,5
20231122,092100,141396820,15200,15230,15230,15190,45
20231122,092000,140712800,15200,15200,15200,15200,14
20231122,091900,140500000,15270,15200,15270,15200,27
20231122,091800,140089220,15200,15200,15210,15200,78
20231122,091700,138903600,15200,15140,15200,15140,106
20231122,091600,137295340,15140,15140,15140,15140,7
20231122,091500,137189360,15140,15140,15140,15140,1
20231122,091400,137174220,15200,15200,15200,15200,35
20231122,091300,136642220,15200,15130,15200,15100,559
20231122,091200,128192580,15130,15160,15160,15130,4677
20231122,091100,57337030,15160,15220,15240,15160,934
20231122,091000,43147560,15200,15270,15270,15200,1383
20231122,090900,22097820,15250,15250,15250,15230,907
20231122,090800,8266810,15250,15260,15260,15250,14
20231122,090700,8053300,15260,15260,15260,15250,131
20231122,090600,6054870,15270,15260,15270,15260,7
20231122,090500,5948010,15260,15280,15290,15260,92
20231122,090400,4543470,15270,15270,15270,15270,11
20231122,090300,4375500,15270,15260,15270,15250,142
20231122,090200,2209720,15290,15230,15290,15230,17
20231122,090100,1950570,15310,15240,15310,15210,21
20231122,090000,1631030,15210,15200,15390,15200,86