KissMeData/041920/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,191600,17818166830,8000,8000,8000,8000,36754
20231123,191500,17818166830,8000,8000,8000,8000,0
20231123,191400,17818166830,8000,8000,8000,8000,0
20231123,191300,17818166830,8000,8000,8000,8000,0
20231123,191200,17818166830,8000,8000,8000,8000,0
20231123,191100,17818166830,8000,8000,8000,8000,0
20231123,191000,17818166830,8000,8000,8000,8000,0
20231123,190900,17818166830,8000,8000,8000,8000,0
20231123,190800,17818166830,8000,8000,8000,8000,0
20231123,190700,17818166830,8000,8000,8000,8000,0
20231123,190600,17818166830,8000,8000,8000,8000,0
20231123,190500,17818166830,8000,8000,8000,8000,0
20231123,190400,17818166830,8000,8000,8000,8000,0
20231123,190300,17818166830,8000,8000,8000,8000,0
20231123,190200,17818166830,8000,8000,8000,8000,0
20231123,190100,17818166830,8000,8000,8000,8000,0
20231123,190000,17818166830,8000,8000,8000,8000,0
20231123,185900,17818166830,8000,8000,8000,8000,0
20231123,185800,17818166830,8000,8000,8000,8000,0
20231123,185700,17818166830,8000,8000,8000,8000,0
20231123,185600,17818166830,8000,8000,8000,8000,0
20231123,185500,17818166830,8000,8000,8000,8000,0
20231123,185400,17818166830,8000,8000,8000,8000,0
20231123,185300,17818166830,8000,8000,8000,8000,0
20231123,185200,17818166830,8000,8000,8000,8000,0
20231123,185100,17818166830,8000,8000,8000,8000,0
20231123,185000,17818166830,8000,8000,8000,8000,0
20231123,184900,17818166830,8000,8000,8000,8000,0
20231123,184800,17818166830,8000,8000,8000,8000,0
20231123,184700,17818166830,8000,8000,8000,8000,0
20231123,184600,17818166830,8000,8000,8000,8000,36754
20231123,184500,17818166830,8000,8000,8000,8000,0
20231123,184400,17818166830,8000,8000,8000,8000,0
20231123,184300,17818166830,8000,8000,8000,8000,0
20231123,184200,17818166830,8000,8000,8000,8000,0
20231123,184100,17818166830,8000,8000,8000,8000,0
20231123,184000,17818166830,8000,8000,8000,8000,0
20231123,183900,17818166830,8000,8000,8000,8000,0
20231123,183800,17818166830,8000,8000,8000,8000,0
20231123,183700,17818166830,8000,8000,8000,8000,0
20231123,183600,17818166830,8000,8000,8000,8000,0
20231123,183500,17818166830,8000,8000,8000,8000,0
20231123,183400,17818166830,8000,8000,8000,8000,0
20231123,183300,17818166830,8000,8000,8000,8000,0
20231123,183200,17818166830,8000,8000,8000,8000,0
20231123,183100,17818166830,8000,8000,8000,8000,0
20231123,183000,17818166830,8000,8000,8000,8000,0
20231123,182900,17818166830,8000,8000,8000,8000,0
20231123,182800,17818166830,8000,8000,8000,8000,0
20231123,182700,17818166830,8000,8000,8000,8000,0
20231123,182600,17818166830,8000,8000,8000,8000,0
20231123,182500,17818166830,8000,8000,8000,8000,0
20231123,182400,17818166830,8000,8000,8000,8000,0
20231123,182300,17818166830,8000,8000,8000,8000,0
20231123,182200,17818166830,8000,8000,8000,8000,0
20231123,182100,17818166830,8000,8000,8000,8000,0
20231123,182000,17818166830,8000,8000,8000,8000,0
20231123,181900,17818166830,8000,8000,8000,8000,0
20231123,181800,17818166830,8000,8000,8000,8000,0
20231123,181700,17818166830,8000,8000,8000,8000,0
20231123,181600,17818166830,8000,8000,8000,8000,36754
20231123,181500,17818166830,8000,8000,8000,8000,0
20231123,181400,17818166830,8000,8000,8000,8000,0
20231123,181300,17818166830,8000,8000,8000,8000,0
20231123,181200,17818166830,8000,8000,8000,8000,0
20231123,181100,17818166830,8000,8000,8000,8000,0
20231123,181000,17818166830,8000,8000,8000,8000,0
20231123,180900,17818166830,8000,8000,8000,8000,0
20231123,180800,17818166830,8000,8000,8000,8000,0
20231123,180700,17818166830,8000,8000,8000,8000,0
20231123,180600,17818166830,8000,8000,8000,8000,0
20231123,180500,17818166830,8000,8000,8000,8000,0
20231123,180400,17818166830,8000,8000,8000,8000,0
20231123,180300,17818166830,8000,8000,8000,8000,0
20231123,180200,17818166830,8000,8000,8000,8000,0
20231123,180100,17818166830,8000,8000,8000,8000,0
20231123,180000,17818166830,8000,8000,8000,8000,0
20231123,175900,17818166830,8000,8000,8000,8000,0
20231123,175800,17818166830,8000,8000,8000,8000,0
20231123,175700,17818166830,8000,8000,8000,8000,0
20231123,175600,17818166830,8000,8000,8000,8000,0
20231123,175500,17818166830,8000,8000,8000,8000,0
20231123,175400,17818166830,8000,8000,8000,8000,0
20231123,175300,17818166830,8000,8000,8000,8000,0
20231123,175200,17818166830,8000,8000,8000,8000,0
20231123,175100,17818166830,8000,8000,8000,8000,0
20231123,175000,17818166830,8000,8000,8000,8000,0
20231123,174900,17818166830,8000,8000,8000,8000,0
20231123,174800,17818166830,8000,8000,8000,8000,0
20231123,174700,17818166830,8000,8000,8000,8000,0
20231123,174600,17818166830,8000,8000,8000,8000,36754
20231123,174500,17818166830,8000,8000,8000,8000,0
20231123,174400,17818166830,8000,8000,8000,8000,0
20231123,174300,17818166830,8000,8000,8000,8000,0
20231123,174200,17818166830,8000,8000,8000,8000,0
20231123,174100,17818166830,8000,8000,8000,8000,0
20231123,174000,17818166830,8000,8000,8000,8000,0
20231123,173900,17818166830,8000,8000,8000,8000,0
20231123,173800,17818166830,8000,8000,8000,8000,0
20231123,173700,17818166830,8000,8000,8000,8000,0
20231123,173600,17818166830,8000,8000,8000,8000,0
20231123,173500,17818166830,8000,8000,8000,8000,0
20231123,173400,17818166830,8000,8000,8000,8000,0
20231123,173300,17818166830,8000,8000,8000,8000,0
20231123,173200,17818166830,8000,8000,8000,8000,0
20231123,173100,17818166830,8000,8000,8000,8000,0
20231123,173000,17818166830,8000,8000,8000,8000,0
20231123,172900,17818166830,8000,8000,8000,8000,0
20231123,172800,17818166830,8000,8000,8000,8000,0
20231123,172700,17818166830,8000,8000,8000,8000,0
20231123,172600,17818166830,8000,8000,8000,8000,0
20231123,172500,17818166830,8000,8000,8000,8000,0
20231123,172400,17818166830,8000,8000,8000,8000,0
20231123,172300,17818166830,8000,8000,8000,8000,0
20231123,172200,17818166830,8000,8000,8000,8000,0
20231123,172100,17818166830,8000,8000,8000,8000,0
20231123,172000,17818166830,8000,8000,8000,8000,0
20231123,171900,17818166830,8000,8000,8000,8000,0
20231123,171800,17818166830,8000,8000,8000,8000,0
20231123,171700,17818166830,8000,8000,8000,8000,0
20231123,171600,17818166830,8000,8000,8000,8000,36754
20231123,171500,17818166830,8000,8000,8000,8000,0
20231123,171400,17818166830,8000,8000,8000,8000,0
20231123,171300,17818166830,8000,8000,8000,8000,0
20231123,171200,17818166830,8000,8000,8000,8000,0
20231123,171100,17818166830,8000,8000,8000,8000,0
20231123,171000,17818166830,8000,8000,8000,8000,0
20231123,170900,17818166830,8000,8000,8000,8000,0
20231123,170800,17818166830,8000,8000,8000,8000,0
20231123,170700,17818166830,8000,8000,8000,8000,0
20231123,170600,17818166830,8000,8000,8000,8000,0
20231123,170500,17818166830,8000,8000,8000,8000,0
20231123,170400,17818166830,8000,8000,8000,8000,0
20231123,170300,17818166830,8000,8000,8000,8000,0
20231123,170200,17818166830,8000,8000,8000,8000,0
20231123,170100,17818166830,8000,8000,8000,8000,0
20231123,170000,17818166830,8000,8000,8000,8000,0
20231123,165900,17818166830,8000,8000,8000,8000,0
20231123,165800,17818166830,8000,8000,8000,8000,0
20231123,165700,17818166830,8000,8000,8000,8000,0
20231123,165600,17818166830,8000,8000,8000,8000,0
20231123,165500,17818166830,8000,8000,8000,8000,0
20231123,165400,17818166830,8000,8000,8000,8000,0
20231123,165300,17818166830,8000,8000,8000,8000,0
20231123,165200,17818166830,8000,8000,8000,8000,0
20231123,165100,17818166830,8000,8000,8000,8000,0
20231123,165000,17818166830,8000,8000,8000,8000,0
20231123,164900,17818166830,8000,8000,8000,8000,0
20231123,164800,17818166830,8000,8000,8000,8000,0
20231123,164700,17818166830,8000,8000,8000,8000,0
20231123,164600,17818166830,8000,8000,8000,8000,36754
20231123,164500,17818166830,8000,8000,8000,8000,0
20231123,164400,17818166830,8000,8000,8000,8000,0
20231123,164300,17818166830,8000,8000,8000,8000,0
20231123,164200,17818166830,8000,8000,8000,8000,0
20231123,164100,17818166830,8000,8000,8000,8000,0
20231123,164000,17818166830,8000,8000,8000,8000,0
20231123,163900,17818166830,8000,8000,8000,8000,0
20231123,163800,17818166830,8000,8000,8000,8000,0
20231123,163700,17818166830,8000,8000,8000,8000,0
20231123,163600,17818166830,8000,8000,8000,8000,0
20231123,163500,17818166830,8000,8000,8000,8000,0
20231123,163400,17818166830,8000,8000,8000,8000,0
20231123,163300,17818166830,8000,8000,8000,8000,0
20231123,163200,17818166830,8000,8000,8000,8000,0
20231123,163100,17818166830,8000,8000,8000,8000,0
20231123,163000,17818166830,8000,8000,8000,8000,0
20231123,162900,17818166830,8000,8000,8000,8000,0
20231123,162800,17818166830,8000,8000,8000,8000,0
20231123,162700,17818166830,8000,8000,8000,8000,0
20231123,162600,17818166830,8000,8000,8000,8000,0
20231123,162500,17818166830,8000,8000,8000,8000,0
20231123,162400,17818166830,8000,8000,8000,8000,0
20231123,162300,17818166830,8000,8000,8000,8000,0
20231123,162200,17818166830,8000,8000,8000,8000,0
20231123,162100,17818166830,8000,8000,8000,8000,0
20231123,162000,17818166830,8000,8000,8000,8000,0
20231123,161900,17818166830,8000,8000,8000,8000,0
20231123,161800,17818166830,8000,8000,8000,8000,0
20231123,161700,17818166830,8000,8000,8000,8000,0
20231123,161600,17818166830,8000,8000,8000,8000,36754
20231123,161500,17818166830,8000,8000,8000,8000,0
20231123,161400,17818166830,8000,8000,8000,8000,0
20231123,161300,17818166830,8000,8000,8000,8000,0
20231123,161200,17818166830,8000,8000,8000,8000,0
20231123,161100,17818166830,8000,8000,8000,8000,0
20231123,161000,17818166830,8000,8000,8000,8000,0
20231123,160900,17818166830,8000,8000,8000,8000,0
20231123,160800,17818166830,8000,8000,8000,8000,0
20231123,160700,17818166830,8000,8000,8000,8000,0
20231123,160600,17818166830,8000,8000,8000,8000,0
20231123,160500,17818166830,8000,8000,8000,8000,0
20231123,160400,17818166830,8000,8000,8000,8000,0
20231123,160300,17818166830,8000,8000,8000,8000,0
20231123,160200,17818166830,8000,8000,8000,8000,0
20231123,160100,17818166830,8000,8000,8000,8000,0
20231123,160000,17818166830,8000,8000,8000,8000,0
20231123,155900,17818166830,8000,8000,8000,8000,0
20231123,155800,17818166830,8000,8000,8000,8000,0
20231123,155700,17818166830,8000,8000,8000,8000,0
20231123,155600,17818166830,8000,8000,8000,8000,0
20231123,155500,17818166830,8000,8000,8000,8000,0
20231123,155400,17818166830,8000,8000,8000,8000,0
20231123,155300,17818166830,8000,8000,8000,8000,0
20231123,155200,17818166830,8000,8000,8000,8000,0
20231123,155100,17818166830,8000,8000,8000,8000,0
20231123,155000,17818166830,8000,8000,8000,8000,0
20231123,154900,17818166830,8000,8000,8000,8000,0
20231123,154800,17818166830,8000,8000,8000,8000,0
20231123,154700,17818166830,8000,8000,8000,8000,0
20231123,154600,17818166830,8000,8000,8000,8000,36754
20231123,154500,17818166830,8000,8000,8000,8000,0
20231123,154400,17818166830,8000,8000,8000,8000,0
20231123,154300,17818166830,8000,8000,8000,8000,0
20231123,154200,17818166830,8000,8000,8000,8000,0
20231123,154100,17818166830,8000,8000,8000,8000,0
20231123,154000,17818166830,8000,8000,8000,8000,0
20231123,153900,17818166830,8000,8000,8000,8000,0
20231123,153800,17818166830,8000,8000,8000,8000,0
20231123,153700,17818166830,8000,8000,8000,8000,0
20231123,153600,17818166830,8000,8000,8000,8000,0
20231123,153500,17818166830,8000,8000,8000,8000,0
20231123,153400,17818166830,8000,8000,8000,8000,0
20231123,153300,17818166830,8000,8000,8000,8000,0
20231123,153200,17818166830,8000,8000,8000,8000,0
20231123,153100,17818166830,8000,8000,8000,8000,0
20231123,153000,17818166830,8000,8000,8000,8000,36754
20231123,152900,17524134830,7970,7970,7970,7970,0
20231123,152800,17524134830,7970,7970,7970,7970,0
20231123,152700,17524134830,7970,7970,7970,7970,0
20231123,152600,17524134830,7970,7970,7970,7970,0
20231123,152500,17524134830,7970,7970,7970,7970,0
20231123,152400,17524134830,7970,7970,7970,7970,0
20231123,152300,17524134830,7970,7970,7970,7970,0
20231123,152200,17524134830,7970,7970,7970,7970,0
20231123,152100,17524134830,7970,7970,7970,7970,0
20231123,152000,17524134830,7970,7970,7970,7970,0
20231123,151900,17524134830,7970,7990,8000,7970,7253
20231123,151800,17466245460,7990,8000,8010,7980,6423
20231123,151700,17414901010,8000,7990,8000,7980,3277
20231123,151600,17388715860,7990,8000,8010,7980,4647
20231123,151500,17351585900,7980,7990,8010,7980,8015
20231123,151400,17287526130,7990,8000,8000,7990,2762
20231123,151300,17265456360,8000,8020,8020,7990,1952
20231123,151200,17249849440,8020,8010,8020,7990,6376
20231123,151100,17198888480,8010,8040,8040,8000,7317
20231123,151000,17140264450,8050,8020,8060,8020,9055
20231123,150900,17067413820,8020,8020,8020,8000,7656
20231123,150800,17006110410,8010,8020,8020,8010,4322
20231123,150700,16971483950,8020,8020,8020,8000,1722
20231123,150600,16957696060,8020,8020,8030,8010,4641
20231123,150500,16920493980,8020,8000,8020,7990,6493
20231123,150400,16868540240,8000,8010,8010,7990,2506
20231123,150300,16848483100,8000,7990,8010,7980,7298
20231123,150200,16790121900,7990,7990,8000,7980,2371
20231123,150100,16771186990,7990,8010,8010,7990,5579
20231123,150000,16726573300,8000,8010,8010,8000,2239
20231123,145900,16708650370,8000,8010,8030,8000,571
20231123,145800,16704078040,8010,8010,8010,8000,3163
20231123,145700,16678743250,8030,8030,8040,8010,2312
20231123,145600,16660210710,8020,8030,8040,8010,3624
20231123,145500,16631132100,8030,8010,8040,8000,2049
20231123,145400,16614719720,8010,8060,8060,8010,1759
20231123,145300,16600609850,8020,8050,8070,8020,1875
20231123,145200,16585524760,8060,8030,8080,8010,3209
20231123,145100,16559717450,8030,8020,8030,8010,1972
20231123,145000,16543914020,8030,8020,8030,8010,2170
20231123,144900,16526513450,8020,8020,8030,8020,948
20231123,144800,16518904710,8020,8010,8020,8010,1105
20231123,144700,16510049400,8010,8010,8010,8000,4160
20231123,144600,16476760520,8010,8000,8010,7990,2034
20231123,144500,16460490090,8000,8010,8010,8000,2492
20231123,144400,16440548130,8010,8020,8020,8000,1244
20231123,144300,16430584180,8010,8030,8030,8000,693
20231123,144200,16425035280,8000,8040,8040,8000,1850
20231123,144100,16410218730,8040,8010,8040,8010,1143
20231123,144000,16401055540,8010,8030,8030,8010,2082
20231123,143900,16384357560,8030,8040,8050,8030,1686
20231123,143800,16370812550,8040,8040,8050,8040,1292
20231123,143700,16360424860,8030,8040,8050,8030,5095
20231123,143600,16319471320,8030,8020,8030,8020,1262
20231123,143500,16309339870,8020,8030,8030,8010,1579
20231123,143400,16296676310,8010,7980,8030,7980,30542
20231123,143300,16052358510,7970,7990,7990,7960,6692
20231123,143200,15998971230,7990,8020,8030,7950,37462
20231123,143100,15699561430,8020,8060,8060,8020,13851
20231123,143000,15588249030,8050,8070,8070,8050,2446
20231123,142900,15568549530,8070,8060,8070,8050,1028
20231123,142800,15560264430,8060,8060,8070,8050,1020
20231123,142700,15552040260,8060,8050,8070,8040,3313
20231123,142600,15525364910,8050,8060,8080,8050,1537
20231123,142500,15512972830,8070,8060,8080,8040,10150
20231123,142400,15431250840,8070,8080,8080,8060,4122
20231123,142300,15398011590,8080,8080,8080,8050,4643
20231123,142200,15360587080,8080,8110,8110,8060,11473
20231123,142100,15267849790,8120,8110,8120,8090,4141
20231123,142000,15234287160,8120,8120,8130,8110,154
20231123,141900,15233036820,8130,8130,8130,8110,1812
20231123,141800,15218324740,8130,8130,8130,8110,1176
20231123,141700,15208774450,8140,8140,8150,8130,930
20231123,141600,15201206170,8130,8120,8130,8120,1020
20231123,141500,15192915720,8120,8150,8150,8120,775
20231123,141400,15186615330,8130,8120,8150,8110,1885
20231123,141300,15171277920,8120,8140,8140,8110,166
20231123,141200,15169927880,8150,8140,8150,8100,2404
20231123,141100,15150408000,8130,8130,8140,8130,687
20231123,141000,15144818620,8130,8120,8140,8120,867
20231123,140900,15137774910,8110,8130,8130,8110,2333
20231123,140800,15118848440,8140,8150,8150,8110,4019
20231123,140700,15086222340,8140,8180,8190,8140,5087
20231123,140600,15044617890,8190,8220,8220,8190,1598
20231123,140500,15031511730,8220,8190,8230,8190,10131
20231123,140400,14948352010,8190,8170,8190,8170,5605
20231123,140300,14902495380,8180,8160,8180,8160,1591
20231123,140200,14889501820,8150,8150,8150,8140,2543
20231123,140100,14868783900,8160,8170,8170,8160,4270
20231123,140000,14833923470,8170,8170,8170,8160,2501
20231123,135900,14813495110,8170,8120,8170,8120,4117
20231123,135800,14779983300,8120,8130,8130,8120,550
20231123,135700,14775517190,8120,8120,8130,8120,1394
20231123,135600,14764197510,8130,8120,8130,8120,320
20231123,135500,14761598650,8120,8090,8120,8090,2066
20231123,135400,14744842060,8100,8100,8100,8080,896
20231123,135300,14737589140,8100,8100,8100,8080,2626
20231123,135200,14716345880,8100,8100,8100,8090,2151
20231123,135100,14698930090,8090,8100,8110,8090,819
20231123,135000,14692298880,8110,8110,8110,8100,503
20231123,134900,14688224130,8110,8110,8110,8100,1079
20231123,134800,14679479960,8110,8110,8120,8100,1546
20231123,134700,14666945980,8110,8110,8110,8100,1587
20231123,134600,14654085920,8110,8110,8120,8110,939
20231123,134500,14646470520,8110,8110,8110,8100,1501
20231123,134400,14634311000,8100,8120,8120,8100,1408
20231123,134300,14622888800,8120,8130,8130,8120,1901
20231123,134200,14607449240,8120,8110,8120,8100,3277
20231123,134100,14580844990,8110,8110,8110,8100,964
20231123,134000,14573026970,8120,8130,8130,8110,92
20231123,133900,14572279650,8110,8130,8130,8110,429
20231123,133800,14568793140,8140,8110,8140,8100,5891
20231123,133700,14520920690,8110,8090,8110,8080,1350
20231123,133600,14509991700,8080,8080,8090,8080,204
20231123,133500,14508343160,8070,8080,8090,8070,2638
20231123,133400,14487030850,8080,8090,8090,8080,110
20231123,133300,14486141580,8090,8080,8090,8070,716
20231123,133200,14480356180,8080,8060,8080,8060,1424
20231123,133100,14468870600,8070,8080,8090,8060,2540
20231123,133000,14448376860,8090,8080,8090,8070,3655
20231123,132900,14418858120,8080,8080,8080,8070,709
20231123,132800,14413133430,8080,8080,8090,8070,1935
20231123,132700,14397500900,8080,8080,8090,8070,3025
20231123,132600,14373080370,8090,8080,8090,8080,3168
20231123,132500,14347480570,8090,8100,8100,8080,4888
20231123,132400,14307976300,8100,8090,8100,8080,691
20231123,132300,14302386030,8090,8090,8100,8080,1458
20231123,132200,14290590770,8100,8090,8100,8090,113
20231123,132100,14289675830,8090,8100,8100,8090,179
20231123,132000,14288226320,8100,8110,8110,8100,501
20231123,131900,14284167080,8110,8120,8120,8110,315
20231123,131800,14281610180,8120,8100,8120,8090,748
20231123,131700,14275550950,8100,8090,8100,8080,1057
20231123,131600,14266999990,8080,8090,8090,8080,413
20231123,131500,14263658890,8090,8110,8120,8080,6019
20231123,131400,14214947060,8120,8100,8120,8100,300
20231123,131300,14212514900,8100,8100,8110,8100,999
20231123,131200,14204422780,8100,8120,8120,8100,1815
20231123,131100,14189706510,8120,8110,8120,8110,419
20231123,131000,14186308300,8110,8110,8120,8110,1016
20231123,130900,14178063340,8110,8110,8120,8110,789
20231123,130800,14171660680,8110,8120,8120,8100,1760
20231123,130700,14157386750,8120,8130,8140,8110,1771
20231123,130600,14143006680,8140,8140,8140,8120,699
20231123,130500,14137326900,8140,8130,8140,8130,1241
20231123,130400,14127235150,8130,8150,8150,8130,384
20231123,130300,14124110160,8150,8170,8170,8150,1595
20231123,130200,14111089790,8170,8150,8180,8150,1594
20231123,130100,14098058010,8180,8110,8180,8110,20802
20231123,130000,13928705930,8100,8100,8110,8100,151
20231123,125900,13927482270,8110,8100,8110,8090,1104
20231123,125800,13918541520,8100,8100,8100,8080,1470
20231123,125700,13906642980,8100,8100,8100,8100,116
20231123,125600,13905703380,8090,8100,8110,8090,1608
20231123,125500,13892683280,8110,8100,8110,8100,379
20231123,125400,13889613090,8100,8100,8110,8100,302
20231123,125300,13887166860,8100,8110,8110,8100,1249
20231123,125200,13877048900,8110,8100,8110,8100,165
20231123,125100,13875711460,8100,8100,8100,8100,289
20231123,125000,13873370560,8100,8100,8100,8090,1191
20231123,124900,13863732190,8090,8110,8110,8090,3474
20231123,124800,13835619690,8110,8110,8110,8100,902
20231123,124700,13828312210,8110,8100,8110,8100,302
20231123,124600,13825864320,8100,8100,8120,8100,1135
20231123,124500,13816662200,8100,8090,8100,8090,3608
20231123,124400,13787439440,8090,8090,8100,8090,1113
20231123,124300,13778433690,8100,8100,8110,8090,2030
20231123,124200,13762007880,8090,8100,8110,8090,3541
20231123,124100,13733329000,8100,8120,8120,8100,486
20231123,124000,13729387560,8120,8110,8120,8110,213
20231123,123900,13727659270,8120,8100,8130,8100,275
20231123,123800,13725426720,8100,8130,8130,8100,174
20231123,123700,13724016630,8130,8100,8130,8100,729
20231123,123600,13718111580,8100,8110,8110,8100,5169
20231123,123500,13676229280,8110,8120,8130,8110,1477
20231123,123400,13664241100,8120,8120,8130,8110,535
20231123,123300,13659898810,8130,8110,8130,8110,919
20231123,123200,13652445650,8110,8130,8140,8110,525
20231123,123100,13648186300,8120,8150,8150,8120,970
20231123,123000,13640300010,8140,8150,8150,8140,1157
20231123,122900,13630880210,8150,8140,8150,8140,1221
20231123,122800,13620941250,8140,8120,8140,8110,715
20231123,122700,13615128620,8130,8120,8130,8110,574
20231123,122600,13610466940,8110,8110,8120,8110,393
20231123,122500,13607278660,8120,8120,8130,8110,703
20231123,122400,13601565240,8120,8100,8130,8100,2144
20231123,122300,13584187610,8110,8110,8110,8100,2944
20231123,122200,13560334110,8110,8110,8120,8100,2677
20231123,122100,13538626630,8110,8130,8140,8110,1540
20231123,122000,13526112790,8140,8150,8150,8140,457
20231123,121900,13522389040,8150,8140,8150,8140,865
20231123,121800,13515345790,8130,8140,8140,8130,767
20231123,121700,13509102910,8140,8150,8150,8130,443
20231123,121600,13505496790,8140,8120,8140,8110,1260
20231123,121500,13495262410,8130,8120,8130,8120,110
20231123,121400,13494368710,8130,8110,8130,8110,261
20231123,121300,13492250500,8110,8130,8130,8110,393
20231123,121200,13489058570,8120,8110,8120,8110,1278
20231123,121100,13478685280,8110,8110,8110,8110,67
20231123,121000,13478141910,8110,8110,8120,8110,661
20231123,120900,13472776090,8110,8120,8140,8110,802
20231123,120800,13466264000,8120,8110,8120,8100,974
20231123,120700,13458364960,8110,8100,8110,8100,891
20231123,120600,13451146520,8100,8110,8110,8100,1401
20231123,120500,13439798270,8110,8110,8110,8100,4521
20231123,120400,13403160440,8110,8120,8120,8110,548
20231123,120300,13398711680,8120,8130,8130,8110,2294
20231123,120200,13380084330,8120,8140,8140,8120,1273
20231123,120100,13369734360,8130,8130,8150,8130,820
20231123,120000,13363059370,8120,8110,8120,8110,240
20231123,115900,13361112400,8110,8110,8120,8110,1756
20231123,115800,13346871220,8110,8140,8140,8110,826
20231123,115700,13340165270,8140,8120,8140,8120,589
20231123,115600,13335372280,8120,8140,8140,8100,3655
20231123,115500,13305717020,8140,8140,8150,8110,2504
20231123,115400,13285365330,8150,8140,8150,8140,705
20231123,115300,13279626560,8140,8140,8150,8140,547
20231123,115200,13275173870,8140,8140,8150,8130,1764
20231123,115100,13260819680,8140,8160,8160,8140,1187
20231123,115000,13251151160,8160,8170,8170,8160,1166
20231123,114900,13241635380,8160,8150,8170,8140,1563
20231123,114800,13228882140,8130,8130,8160,8130,1075
20231123,114700,13220140350,8130,8120,8130,8120,1799
20231123,114600,13205532130,8130,8160,8160,8120,6646
20231123,114500,13151453410,8160,8190,8190,8160,1942
20231123,114400,13135579470,8190,8190,8200,8190,596
20231123,114300,13130696080,8200,8200,8200,8190,227
20231123,114200,13128836180,8190,8200,8210,8190,1142
20231123,114100,13119468770,8200,8210,8210,8200,596
20231123,114000,13114580830,8210,8210,8210,8190,168
20231123,113900,13113203550,8170,8180,8210,8150,3782
20231123,113800,13082217500,8190,8180,8190,8170,774
20231123,113700,13075886790,8170,8150,8170,8150,391
20231123,113600,13072693690,8170,8150,8170,8140,1125
20231123,113500,13063526600,8150,8190,8190,8150,1656
20231123,113400,13050012560,8190,8170,8190,8170,255
20231123,113300,13047928730,8170,8190,8190,8170,67
20231123,113200,13047380260,8190,8170,8190,8170,7
20231123,113100,13047323010,8150,8190,8190,8150,3930
20231123,113000,13015243210,8190,8190,8190,8170,76
20231123,112900,13014621190,8190,8170,8200,8170,374
20231123,112800,13011561410,8170,8180,8190,8150,2219
20231123,112700,12993444720,8180,8190,8200,8180,950
20231123,112600,12985667900,8200,8210,8220,8180,2198
20231123,112500,12967644910,8210,8190,8230,8190,1495
20231123,112400,12955367570,8190,8180,8190,8180,928
20231123,112300,12947768690,8180,8180,8180,8150,5043
20231123,112200,12906647520,8150,8210,8220,8150,11955
20231123,112100,12808916690,8220,8240,8240,8210,2317
20231123,112000,12789861990,8240,8230,8250,8230,1987
20231123,111900,12773484150,8240,8240,8250,8230,1490
20231123,111800,12761214110,8240,8250,8260,8240,10843
20231123,111700,12671743490,8250,8250,8260,8240,5126
20231123,111600,12629462020,8240,8230,8240,8220,1256
20231123,111500,12619120100,8230,8220,8240,8210,329
20231123,111400,12616414980,8230,8210,8240,8200,1594
20231123,111300,12603316120,8200,8190,8210,8180,1122
20231123,111200,12594127660,8190,8200,8200,8180,3619
20231123,111100,12564517100,8200,8190,8200,8190,592
20231123,111000,12559668540,8190,8180,8200,8180,742
20231123,110900,12553586400,8200,8210,8210,8180,1547
20231123,110800,12540906400,8210,8210,8210,8200,513
20231123,110700,12536697990,8210,8200,8210,8200,991
20231123,110600,12528571140,8200,8200,8200,8200,878
20231123,110500,12521371540,8200,8180,8200,8180,374
20231123,110400,12518310020,8190,8190,8200,8170,2503
20231123,110300,12497832190,8190,8200,8200,8190,1573
20231123,110200,12484947100,8200,8200,8210,8200,1782
20231123,110100,12470329620,8210,8210,8220,8190,3184
20231123,110000,12444203950,8200,8220,8220,8200,392
20231123,105900,12440985660,8220,8240,8250,8220,4506
20231123,105800,12403883620,8240,8240,8260,8230,2551
20231123,105700,12382848480,8230,8240,8250,8220,1041
20231123,105600,12374277210,8240,8220,8240,8220,1441
20231123,105500,12362422540,8220,8250,8250,8220,3472
20231123,105400,12333838090,8250,8250,8250,8240,3286
20231123,105300,12306740230,8250,8270,8280,8240,8255
20231123,105200,12238465140,8260,8210,8270,8200,15714
20231123,105100,12108886890,8220,8170,8230,8170,6328
20231123,105000,12056995770,8180,8190,8190,8170,1877
20231123,104900,12041640010,8170,8200,8210,8170,4601
20231123,104800,12003956580,8200,8220,8230,8200,5877
20231123,104700,11955694000,8220,8190,8230,8190,2971
20231123,104600,11931301450,8200,8160,8210,8160,5685
20231123,104500,11884769520,8160,8110,8160,8100,4127
20231123,104400,11851184860,8110,8110,8110,8090,133
20231123,104300,11850106550,8120,8120,8120,8070,5957
20231123,104200,11801922340,8090,8100,8130,8090,1074
20231123,104100,11793224440,8100,8130,8130,8100,457
20231123,104000,11789522250,8130,8130,8140,8090,2900
20231123,103900,11766012580,8130,8100,8140,8100,1646
20231123,103800,11752662740,8120,8100,8120,8090,2058
20231123,103700,11735986780,8100,8130,8130,8090,6791
20231123,103600,11680963020,8130,8130,8130,8120,3780
20231123,103500,11650262690,8130,8140,8160,8130,4835
20231123,103400,11610907260,8150,8150,8150,8120,1532
20231123,103300,11598449090,8150,8160,8160,8120,7396
20231123,103200,11538223550,8160,8150,8170,8150,657
20231123,103100,11532858520,8150,8190,8190,8150,8529
20231123,103000,11463223320,8200,8200,8200,8190,1145
20231123,102900,11453837690,8200,8230,8230,8190,4479
20231123,102800,11417087120,8230,8220,8230,8210,2403
20231123,102700,11397351630,8210,8210,8230,8210,1402
20231123,102600,11385831970,8220,8240,8240,8220,1990
20231123,102500,11369460130,8240,8220,8240,8220,634
20231123,102400,11364243900,8210,8240,8250,8210,1483
20231123,102300,11352042300,8240,8240,8250,8230,903
20231123,102200,11344601230,8230,8240,8250,8230,4438
20231123,102100,11308046990,8240,8240,8250,8210,1353
20231123,102000,11296909800,8240,8220,8250,8220,3779
20231123,101900,11265768750,8220,8220,8220,8200,1835
20231123,101800,11250706240,8220,8220,8240,8180,7616
20231123,101700,11188283510,8240,8220,8240,8200,10477
20231123,101600,11102359140,8200,8230,8230,8200,10888
20231123,101500,11012935600,8230,8230,8240,8230,1389
20231123,101400,11001501400,8230,8230,8240,8230,317
20231123,101300,10998892440,8240,8250,8260,8230,1502
20231123,101200,10986505660,8250,8250,8250,8250,1919
20231123,101100,10970673910,8250,8230,8260,8220,5493
20231123,101000,10925376500,8220,8230,8240,8220,2276
20231123,100900,10906651500,8220,8210,8220,8210,1595
20231123,100800,10893551920,8210,8240,8240,8210,5716
20231123,100700,10846571740,8230,8230,8240,8220,2953
20231123,100600,10822262750,8240,8220,8240,8220,4222
20231123,100500,10787525290,8220,8250,8250,8220,7187
20231123,100400,10728340560,8250,8260,8270,8250,7326
20231123,100300,10667844950,8260,8230,8270,8220,9914
20231123,100200,10586052970,8240,8220,8240,8220,5063
20231123,100100,10544388150,8220,8180,8220,8170,4987
20231123,100000,10503510170,8180,8180,8180,8160,5522
20231123,095900,10458388090,8180,8220,8220,8150,17033
20231123,095800,10319204880,8220,8240,8240,8220,12106
20231123,095700,10219508830,8240,8210,8240,8200,7167
20231123,095600,10160555390,8210,8230,8230,8210,5865
20231123,095500,10112327610,8230,8220,8240,8200,12143
20231123,095400,10012427580,8220,8200,8240,8190,11839
20231123,095300,9915151680,8190,8200,8220,8190,10732
20231123,095200,9827151970,8200,8190,8230,8180,10510
20231123,095100,9740849660,8190,8200,8250,8180,19970
20231123,095000,9576764060,8210,8130,8260,8130,43442
20231123,094900,9220505820,8140,8130,8140,8110,7443
20231123,094800,9160016590,8130,8110,8130,8090,11466
20231123,094700,9067012450,8110,8070,8110,8050,7820
20231123,094600,9003813720,8080,8040,8080,8020,4624
20231123,094500,8966582770,8050,8060,8090,8000,15202
20231123,094400,8844032090,8070,8000,8090,8000,20021
20231123,094300,8683002500,7990,7960,8000,7950,11489
20231123,094200,8591373900,7960,7970,7980,7950,9200
20231123,094100,8518133370,7970,7990,8000,7970,7757
20231123,094000,8456153600,7990,7960,8010,7960,7566
20231123,093900,8395719360,7960,7970,7980,7950,4459
20231123,093800,8360194130,7970,7950,7990,7940,5282
20231123,093700,8318093740,7950,7920,7990,7920,9184
20231123,093600,8245038220,7920,7930,7950,7900,32636
20231123,093500,7986939400,7920,8000,8000,7910,47237
20231123,093400,7611694270,8000,8000,8020,7990,5799
20231123,093300,7565296420,8000,8000,8020,7990,6748
20231123,093200,7511325730,7990,8000,8000,7980,4887
20231123,093100,7472286460,7980,8000,8020,7980,18536
20231123,093000,7324016450,8000,7980,8010,7950,25061
20231123,092900,7124304760,7970,8030,8040,7910,63365
20231123,092800,6619381580,8020,8130,8170,8010,51647
20231123,092700,6201920650,8130,8150,8160,8130,5444
20231123,092600,6157568250,8160,8190,8190,8140,24754
20231123,092500,5955598260,8190,8220,8240,8190,12491
20231123,092400,5853071000,8210,8180,8250,8170,14932
20231123,092300,5730783260,8180,8200,8230,8180,14250
20231123,092200,5613921230,8190,8260,8270,8180,44793
20231123,092100,5245854730,8270,8270,8290,8250,14342
20231123,092000,5127380030,8240,8280,8290,8210,37950
20231123,091900,4814221080,8290,8330,8340,8280,22495
20231123,091800,4627323550,8340,8280,8340,8270,32940
20231123,091700,4353598280,8280,8330,8360,8270,44764
20231123,091600,3981630080,8310,8370,8380,8310,114369
20231123,091500,3025766690,8360,8220,8390,8210,125618
20231123,091400,1980288060,8220,8210,8250,8200,34192
20231123,091300,1699047620,8200,8180,8210,8170,8450
20231123,091200,1629801650,8180,8150,8180,8140,9238
20231123,091100,1554437460,8150,8150,8160,8140,5113
20231123,091000,1512773280,8150,8170,8170,8140,8328
20231123,090900,1444894980,8170,8200,8240,8140,40986
20231123,090800,1109222250,8190,8130,8200,8120,18281
20231123,090700,959977190,8130,8120,8140,8110,2501
20231123,090600,939651580,8130,8110,8130,8080,4762
20231123,090500,901086650,8100,8120,8140,8100,5735
20231123,090400,854519950,8140,8090,8140,8090,8971
20231123,090300,781693860,8110,8090,8110,8050,5034
20231123,090200,741018980,8060,8080,8100,8050,8681
20231123,090100,671039980,8060,8150,8150,8050,30668
20231123,090000,422403170,8150,8150,8190,8130,51396