KissMeData/001800/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,183400,862317390,15700,15700,15700,15700,977
20231122,183300,862317390,15700,15700,15700,15700,0
20231122,183200,862317390,15700,15700,15700,15700,0
20231122,183100,862317390,15700,15700,15700,15700,0
20231122,183000,862317390,15700,15700,15700,15700,0
20231122,182900,862317390,15700,15700,15700,15700,0
20231122,182800,862317390,15700,15700,15700,15700,0
20231122,182700,862317390,15700,15700,15700,15700,0
20231122,182600,862317390,15700,15700,15700,15700,0
20231122,182500,862317390,15700,15700,15700,15700,0
20231122,182400,862317390,15700,15700,15700,15700,0
20231122,182300,862317390,15700,15700,15700,15700,0
20231122,182200,862317390,15700,15700,15700,15700,0
20231122,182100,862317390,15700,15700,15700,15700,0
20231122,182000,862317390,15700,15700,15700,15700,0
20231122,181900,862317390,15700,15700,15700,15700,0
20231122,181800,862317390,15700,15700,15700,15700,0
20231122,181700,862317390,15700,15700,15700,15700,0
20231122,181600,862317390,15700,15700,15700,15700,0
20231122,181500,862317390,15700,15700,15700,15700,0
20231122,181400,862317390,15700,15700,15700,15700,0
20231122,181300,862317390,15700,15700,15700,15700,0
20231122,181200,862317390,15700,15700,15700,15700,0
20231122,181100,862317390,15700,15700,15700,15700,0
20231122,181000,862317390,15700,15700,15700,15700,0
20231122,180900,862317390,15700,15700,15700,15700,0
20231122,180800,862317390,15700,15700,15700,15700,0
20231122,180700,862317390,15700,15700,15700,15700,0
20231122,180600,862317390,15700,15700,15700,15700,0
20231122,180500,862317390,15700,15700,15700,15700,0
20231122,180400,862317390,15700,15700,15700,15700,977
20231122,180300,862317390,15700,15700,15700,15700,0
20231122,180200,862317390,15700,15700,15700,15700,0
20231122,180100,862317390,15700,15700,15700,15700,0
20231122,180000,862317390,15700,15700,15700,15700,0
20231122,175900,862317390,15700,15700,15700,15700,0
20231122,175800,862317390,15700,15700,15700,15700,0
20231122,175700,862317390,15700,15700,15700,15700,0
20231122,175600,862317390,15700,15700,15700,15700,0
20231122,175500,862317390,15700,15700,15700,15700,0
20231122,175400,862317390,15700,15700,15700,15700,0
20231122,175300,862317390,15700,15700,15700,15700,0
20231122,175200,862317390,15700,15700,15700,15700,0
20231122,175100,862317390,15700,15700,15700,15700,0
20231122,175000,862317390,15700,15700,15700,15700,0
20231122,174900,862317390,15700,15700,15700,15700,0
20231122,174800,862317390,15700,15700,15700,15700,0
20231122,174700,862317390,15700,15700,15700,15700,0
20231122,174600,862317390,15700,15700,15700,15700,0
20231122,174500,862317390,15700,15700,15700,15700,0
20231122,174400,862317390,15700,15700,15700,15700,0
20231122,174300,862317390,15700,15700,15700,15700,0
20231122,174200,862317390,15700,15700,15700,15700,0
20231122,174100,862317390,15700,15700,15700,15700,0
20231122,174000,862317390,15700,15700,15700,15700,0
20231122,173900,862317390,15700,15700,15700,15700,0
20231122,173800,862317390,15700,15700,15700,15700,0
20231122,173700,862317390,15700,15700,15700,15700,0
20231122,173600,862317390,15700,15700,15700,15700,0
20231122,173500,862317390,15700,15700,15700,15700,0
20231122,173400,862317390,15700,15700,15700,15700,977
20231122,173300,862317390,15700,15700,15700,15700,0
20231122,173200,862317390,15700,15700,15700,15700,0
20231122,173100,862317390,15700,15700,15700,15700,0
20231122,173000,862317390,15700,15700,15700,15700,0
20231122,172900,862317390,15700,15700,15700,15700,0
20231122,172800,862317390,15700,15700,15700,15700,0
20231122,172700,862317390,15700,15700,15700,15700,0
20231122,172600,862317390,15700,15700,15700,15700,0
20231122,172500,862317390,15700,15700,15700,15700,0
20231122,172400,862317390,15700,15700,15700,15700,0
20231122,172300,862317390,15700,15700,15700,15700,0
20231122,172200,862317390,15700,15700,15700,15700,0
20231122,172100,862317390,15700,15700,15700,15700,0
20231122,172000,862317390,15700,15700,15700,15700,0
20231122,171900,862317390,15700,15700,15700,15700,0
20231122,171800,862317390,15700,15700,15700,15700,0
20231122,171700,862317390,15700,15700,15700,15700,0
20231122,171600,862317390,15700,15700,15700,15700,0
20231122,171500,862317390,15700,15700,15700,15700,0
20231122,171400,862317390,15700,15700,15700,15700,0
20231122,171300,862317390,15700,15700,15700,15700,0
20231122,171200,862317390,15700,15700,15700,15700,0
20231122,171100,862317390,15700,15700,15700,15700,0
20231122,171000,862317390,15700,15700,15700,15700,0
20231122,170900,862317390,15700,15700,15700,15700,0
20231122,170800,862317390,15700,15700,15700,15700,0
20231122,170700,862317390,15700,15700,15700,15700,0
20231122,170600,862317390,15700,15700,15700,15700,0
20231122,170500,862317390,15700,15700,15700,15700,0
20231122,170400,862317390,15700,15700,15700,15700,977
20231122,170300,862317390,15700,15700,15700,15700,0
20231122,170200,862317390,15700,15700,15700,15700,0
20231122,170100,862317390,15700,15700,15700,15700,0
20231122,170000,862317390,15700,15700,15700,15700,0
20231122,165900,862317390,15700,15700,15700,15700,0
20231122,165800,862317390,15700,15700,15700,15700,0
20231122,165700,862317390,15700,15700,15700,15700,0
20231122,165600,862317390,15700,15700,15700,15700,0
20231122,165500,862317390,15700,15700,15700,15700,0
20231122,165400,862317390,15700,15700,15700,15700,0
20231122,165300,862317390,15700,15700,15700,15700,0
20231122,165200,862317390,15700,15700,15700,15700,0
20231122,165100,862317390,15700,15700,15700,15700,0
20231122,165000,862317390,15700,15700,15700,15700,0
20231122,164900,862317390,15700,15700,15700,15700,0
20231122,164800,862317390,15700,15700,15700,15700,0
20231122,164700,862317390,15700,15700,15700,15700,0
20231122,164600,862317390,15700,15700,15700,15700,0
20231122,164500,862317390,15700,15700,15700,15700,0
20231122,164400,862317390,15700,15700,15700,15700,0
20231122,164300,862317390,15700,15700,15700,15700,0
20231122,164200,862317390,15700,15700,15700,15700,0
20231122,164100,862317390,15700,15700,15700,15700,0
20231122,164000,862317390,15700,15700,15700,15700,0
20231122,163900,862317390,15700,15700,15700,15700,0
20231122,163800,862317390,15700,15700,15700,15700,0
20231122,163700,862317390,15700,15700,15700,15700,0
20231122,163600,862317390,15700,15700,15700,15700,0
20231122,163500,862317390,15700,15700,15700,15700,0
20231122,163400,862317390,15700,15700,15700,15700,977
20231122,163300,862317390,15700,15700,15700,15700,0
20231122,163200,862317390,15700,15700,15700,15700,0
20231122,163100,862317390,15700,15700,15700,15700,0
20231122,163000,862317390,15700,15700,15700,15700,0
20231122,162900,862317390,15700,15700,15700,15700,0
20231122,162800,862317390,15700,15700,15700,15700,0
20231122,162700,862317390,15700,15700,15700,15700,0
20231122,162600,862317390,15700,15700,15700,15700,0
20231122,162500,862317390,15700,15700,15700,15700,0
20231122,162400,862317390,15700,15700,15700,15700,0
20231122,162300,862317390,15700,15700,15700,15700,0
20231122,162200,862317390,15700,15700,15700,15700,0
20231122,162100,862317390,15700,15700,15700,15700,0
20231122,162000,862317390,15700,15700,15700,15700,0
20231122,161900,862317390,15700,15700,15700,15700,0
20231122,161800,862317390,15700,15700,15700,15700,0
20231122,161700,862317390,15700,15700,15700,15700,0
20231122,161600,862317390,15700,15700,15700,15700,0
20231122,161500,862317390,15700,15700,15700,15700,0
20231122,161400,862317390,15700,15700,15700,15700,0
20231122,161300,862317390,15700,15700,15700,15700,0
20231122,161200,862317390,15700,15700,15700,15700,0
20231122,161100,862317390,15700,15700,15700,15700,0
20231122,161000,862317390,15700,15700,15700,15700,0
20231122,160900,862317390,15700,15700,15700,15700,0
20231122,160800,862317390,15700,15700,15700,15700,0
20231122,160700,862317390,15700,15700,15700,15700,0
20231122,160600,862317390,15700,15700,15700,15700,0
20231122,160500,862317390,15700,15700,15700,15700,0
20231122,160400,862317390,15700,15700,15700,15700,977
20231122,160300,862317390,15700,15700,15700,15700,0
20231122,160200,862317390,15700,15700,15700,15700,0
20231122,160100,862317390,15700,15700,15700,15700,0
20231122,160000,862317390,15700,15700,15700,15700,0
20231122,155900,862317390,15700,15700,15700,15700,0
20231122,155800,862317390,15700,15700,15700,15700,0
20231122,155700,862317390,15700,15700,15700,15700,0
20231122,155600,862317390,15700,15700,15700,15700,0
20231122,155500,862317390,15700,15700,15700,15700,0
20231122,155400,862317390,15700,15700,15700,15700,0
20231122,155300,862317390,15700,15700,15700,15700,0
20231122,155200,862317390,15700,15700,15700,15700,0
20231122,155100,862317390,15700,15700,15700,15700,0
20231122,155000,862317390,15700,15700,15700,15700,0
20231122,154900,862317390,15700,15700,15700,15700,0
20231122,154800,862317390,15700,15700,15700,15700,0
20231122,154700,862317390,15700,15700,15700,15700,0
20231122,154600,862317390,15700,15700,15700,15700,0
20231122,154500,862317390,15700,15700,15700,15700,0
20231122,154400,862317390,15700,15700,15700,15700,0
20231122,154300,862317390,15700,15700,15700,15700,0
20231122,154200,862317390,15700,15700,15700,15700,0
20231122,154100,862317390,15700,15700,15700,15700,0
20231122,154000,862317390,15700,15700,15700,15700,0
20231122,153900,862317390,15700,15700,15700,15700,0
20231122,153800,862317390,15700,15700,15700,15700,0
20231122,153700,862317390,15700,15700,15700,15700,0
20231122,153600,862317390,15700,15700,15700,15700,0
20231122,153500,862317390,15700,15700,15700,15700,0
20231122,153400,862317390,15700,15700,15700,15700,977
20231122,153300,862317390,15700,15700,15700,15700,0
20231122,153200,862317390,15700,15700,15700,15700,0
20231122,153100,862317390,15700,15700,15700,15700,0
20231122,153000,862317390,15700,15700,15700,15700,977
20231122,152900,846978490,15680,15680,15680,15680,0
20231122,152800,846978490,15680,15680,15680,15680,0
20231122,152700,846978490,15680,15680,15680,15680,0
20231122,152600,846978490,15680,15680,15680,15680,0
20231122,152500,846978490,15680,15680,15680,15680,0
20231122,152400,846978490,15680,15680,15680,15680,0
20231122,152300,846978490,15680,15680,15680,15680,0
20231122,152200,846978490,15680,15680,15680,15680,0
20231122,152100,846978490,15680,15680,15680,15680,0
20231122,152000,846978490,15680,15680,15680,15680,0
20231122,151900,846978490,15680,15660,15680,15640,98
20231122,151800,845443070,15660,15640,15660,15640,173
20231122,151700,842737090,15640,15640,15640,15640,123
20231122,151600,840813370,15640,15640,15650,15630,374
20231122,151500,834963700,15640,15640,15670,15630,341
20231122,151400,829629080,15630,15640,15650,15630,179
20231122,151300,826831100,15640,15630,15660,15630,305
20231122,151200,822063870,15630,15640,15640,15630,247
20231122,151100,818200870,15630,15640,15640,15630,228
20231122,151000,814634960,15640,15640,15640,15640,304
20231122,150900,809880400,15640,15640,15650,15630,195
20231122,150800,806831950,15640,15630,15640,15630,287
20231122,150700,802345540,15630,15630,15630,15630,65
20231122,150600,801329590,15630,15630,15650,15630,277
20231122,150500,796999480,15630,15640,15650,15630,171
20231122,150400,794326720,15640,15670,15670,15640,304
20231122,150300,789566310,15670,15670,15670,15670,257
20231122,150200,785539120,15670,15670,15670,15670,168
20231122,150100,782906560,15670,15670,15670,15670,363
20231122,150000,777218350,15670,15670,15670,15670,225
20231122,145900,773692600,15670,15670,15680,15670,247
20231122,145800,769821780,15670,15660,15680,15650,263
20231122,145700,765703040,15660,15650,15660,15640,188
20231122,145600,762760520,15640,15630,15640,15630,306
20231122,145500,757974710,15620,15620,15640,15620,320
20231122,145400,752974040,15630,15640,15640,15630,277
20231122,145300,748642020,15640,15630,15640,15630,291
20231122,145200,744093270,15640,15650,15650,15640,237
20231122,145100,740384990,15650,15630,15670,15630,282
20231122,145000,735974830,15630,15640,15640,15630,308
20231122,144900,731158680,15650,15650,15650,15640,466
20231122,144800,723867790,15650,15650,15650,15650,223
20231122,144700,720377840,15650,15640,15680,15640,139
20231122,144600,718199870,15690,15640,15690,15640,370
20231122,144500,712409390,15640,15640,15640,15640,284
20231122,144400,707967630,15640,15640,15640,15640,169
20231122,144300,705324470,15640,15650,15650,15640,448
20231122,144200,698316720,15650,15640,15650,15640,196
20231122,144100,695250170,15640,15650,15650,15640,128
20231122,144000,693247470,15650,15660,15660,15650,145
20231122,143900,690978200,15650,15640,15660,15640,99
20231122,143800,689428970,15640,15640,15650,15640,138
20231122,143700,687270370,15650,15640,15650,15640,188
20231122,143600,684329330,15640,15660,15660,15640,139
20231122,143500,682153730,15660,15670,15670,15660,108
20231122,143400,680462380,15670,15660,15670,15660,116
20231122,143300,678645460,15650,15640,15660,15640,207
20231122,143200,675405710,15650,15640,15650,15640,44
20231122,143100,674717510,15660,15650,15660,15650,220
20231122,143000,671274490,15650,15650,15660,15650,150
20231122,142900,668926980,15650,15650,15650,15640,137
20231122,142800,666783170,15650,15650,15650,15640,209
20231122,142700,663512710,15650,15660,15660,15650,67
20231122,142600,662464100,15650,15650,15670,15650,2154
20231122,142500,628752900,15660,15660,15660,15650,88
20231122,142400,627374860,15660,15660,15660,15660,147
20231122,142300,625072840,15660,15660,15660,15660,148
20231122,142200,622755160,15660,15660,15660,15660,243
20231122,142100,618949780,15660,15660,15660,15660,121
20231122,142000,617054920,15670,15670,15670,15660,85
20231122,141900,615723580,15670,15660,15670,15660,233
20231122,141800,612073200,15660,15650,15660,15650,92
20231122,141700,610632660,15660,15660,15660,15650,149
20231122,141600,608299740,15650,15660,15660,15650,196
20231122,141500,605231020,15660,15660,15660,15660,89
20231122,141400,603837280,15660,15660,15660,15660,119
20231122,141300,601973740,15660,15660,15660,15660,112
20231122,141200,600219820,15660,15670,15670,15660,133
20231122,141100,598136940,15660,15670,15670,15660,132
20231122,141000,596068920,15670,15670,15670,15660,94
20231122,140900,594595970,15660,15660,15670,15660,306
20231122,140800,589804000,15670,15680,15690,15660,245
20231122,140700,585962980,15680,15680,15680,15680,168
20231122,140600,583328740,15680,15680,15690,15680,90
20231122,140500,581917220,15680,15680,15680,15680,124
20231122,140400,579972900,15680,15660,15700,15660,192
20231122,140300,576963300,15660,15670,15670,15660,107
20231122,140200,575287200,15660,15660,15660,15660,252
20231122,140100,571340880,15660,15660,15670,15660,59
20231122,140000,570416510,15660,15660,15680,15660,191
20231122,135900,567424160,15660,15660,15660,15660,99
20231122,135800,565873820,15660,15660,15660,15660,131
20231122,135700,563822360,15660,15660,15660,15660,148
20231122,135600,561504680,15670,15670,15670,15660,101
20231122,135500,559922550,15670,15670,15670,15670,108
20231122,135400,558230190,15670,15670,15680,15670,99
20231122,135300,556678220,15670,15680,15680,15670,183
20231122,135200,553810310,15670,15670,15670,15670,66
20231122,135100,552776090,15670,15670,15670,15670,114
20231122,135000,550989710,15670,15670,15670,15670,159
20231122,134900,548498180,15690,15680,15690,15680,73
20231122,134800,547353070,15680,15660,15680,15660,189
20231122,134700,544392180,15670,15670,15670,15660,163
20231122,134600,541838300,15670,15670,15670,15670,140
20231122,134500,539644500,15670,15670,15670,15670,57
20231122,134400,538751310,15670,15670,15670,15670,152
20231122,134300,536369470,15670,15670,15670,15670,147
20231122,134200,534065980,15670,15670,15670,15670,29
20231122,134100,533611550,15670,15670,15670,15670,206
20231122,134000,530383530,15670,15680,15680,15670,75
20231122,133900,529208260,15670,15670,15670,15670,289
20231122,133800,524679630,15670,15690,15690,15670,585
20231122,133700,515506780,15690,15690,15690,15690,49
20231122,133600,514737970,15690,15690,15690,15690,82
20231122,133500,513451390,15690,15690,15700,15690,125
20231122,133400,511489570,15690,15690,15700,15690,159
20231122,133300,508994310,15690,15690,15690,15690,3
20231122,133200,508947240,15690,15690,15690,15690,129
20231122,133100,506923230,15690,15680,15690,15680,111
20231122,133000,505182450,15680,15690,15690,15680,89
20231122,132900,503786080,15690,15680,15690,15680,143
20231122,132800,501543680,15720,15680,15720,15680,36
20231122,132700,500978640,15700,15700,15700,15680,150
20231122,132600,498623720,15680,15680,15700,15680,138
20231122,132500,496459540,15680,15680,15680,15680,85
20231122,132400,495126740,15700,15680,15700,15680,61
20231122,132300,494170240,15680,15680,15680,15680,69
20231122,132200,493088320,15680,15680,15680,15680,86
20231122,132100,491739840,15680,15680,15680,15680,4
20231122,132000,491677120,15700,15680,15700,15680,202
20231122,131900,488508300,15680,15690,15690,15680,51
20231122,131800,487708140,15690,15690,15690,15690,116
20231122,131700,485888100,15680,15690,15690,15680,180
20231122,131600,483065060,15690,15690,15690,15690,49
20231122,131500,482296250,15690,15690,15690,15690,63
20231122,131400,481307780,15690,15690,15690,15690,71
20231122,131300,480193790,15690,15690,15690,15690,107
20231122,131200,478514960,15690,15690,15690,15690,36
20231122,131100,477950120,15690,15690,15690,15690,186
20231122,131000,475031780,15690,15730,15730,15690,87
20231122,130900,473666710,15730,15730,15730,15730,32
20231122,130800,473163350,15690,15690,15690,15690,72
20231122,130700,472033670,15730,15690,15730,15680,118
20231122,130600,470181860,15700,15700,15700,15700,33
20231122,130500,469663760,15700,15690,15700,15680,189
20231122,130400,466698040,15690,15690,15690,15690,26
20231122,130300,466290100,15690,15690,15690,15690,91
20231122,130200,464862310,15690,15690,15690,15690,67
20231122,130100,463811080,15690,15690,15690,15690,89
20231122,130000,462414670,15690,15720,15720,15690,49
20231122,125900,461645260,15690,15690,15690,15690,130
20231122,125800,459605560,15690,15690,15690,15690,90
20231122,125700,458193460,15690,15680,15690,15680,101
20231122,125600,456609250,15680,15680,15680,15680,140
20231122,125500,454414050,15690,15680,15690,15680,32
20231122,125400,453912270,15680,15680,15680,15680,86
20231122,125300,452563790,15680,15680,15680,15680,45
20231122,125200,451858190,15670,15670,15680,15670,141
20231122,125100,449648190,15670,15670,15670,15670,189
20231122,125000,446686560,15670,15670,15670,15670,7
20231122,124900,446576870,15670,15700,15700,15670,68
20231122,124800,445510050,15670,15680,15680,15670,647
20231122,124700,435365120,15680,15680,15680,15680,101
20231122,124600,433781440,15680,15680,15690,15680,31
20231122,124500,433295350,15690,15690,15700,15690,154
20231122,124400,430879050,15690,15690,15690,15690,67
20231122,124300,429827820,15690,15690,15690,15690,29
20231122,124200,429372810,15690,15690,15690,15690,128
20231122,124100,427364490,15690,15690,15690,15690,4
20231122,124000,427301730,15690,15690,15700,15690,105
20231122,123900,425654130,15690,15680,15690,15680,194
20231122,123800,422611010,15690,15680,15690,15680,51
20231122,123700,421811120,15680,15680,15690,15680,128
20231122,123600,419803660,15680,15680,15680,15680,29
20231122,123500,419348940,15680,15690,15690,15680,148
20231122,123400,417027460,15690,15690,15690,15690,29
20231122,123300,416572450,15700,15690,15700,15690,191
20231122,123200,413575650,15690,15690,15690,15690,66
20231122,123100,412540110,15690,15690,15690,15690,80
20231122,123000,411284910,15690,15690,15690,15690,188
20231122,122900,408335190,15700,15690,15700,15690,55
20231122,122800,407472230,15690,15700,15700,15690,42
20231122,122700,406813090,15690,15680,15690,15680,30
20231122,122600,406342430,15680,15680,15680,15670,111
20231122,122500,404601990,15670,15670,15680,15670,90
20231122,122400,403191630,15670,15670,15680,15670,75
20231122,122300,402016360,15670,15670,15670,15670,128
20231122,122200,400010600,15680,15680,15680,15680,22
20231122,122100,399665640,15680,15680,15690,15680,238
20231122,122000,395932380,15680,15680,15680,15680,3
20231122,121900,395885340,15680,15680,15680,15680,88
20231122,121800,394505500,15680,15680,15690,15680,266
20231122,121700,390334610,15680,15680,15680,15680,33
20231122,121600,389817170,15680,15680,15680,15680,85
20231122,121500,388484370,15690,15690,15690,15690,401
20231122,121400,382192680,15690,15690,15710,15690,83
20231122,121300,380890010,15690,15690,15690,15690,26
20231122,121200,380482070,15720,15710,15730,15690,289
20231122,121100,375938500,15690,15690,15690,15690,68
20231122,121000,374871580,15690,15690,15720,15690,160
20231122,120900,372360220,15680,15690,15690,15680,276
20231122,120800,368030780,15690,15690,15690,15690,7
20231122,120700,367920950,15690,15690,15690,15690,152
20231122,120600,365536070,15690,15690,15690,15690,237
20231122,120500,361817540,15690,15700,15700,15690,96
20231122,120400,360311290,15690,15700,15700,15690,143
20231122,120300,358066440,15700,15700,15700,15700,99
20231122,120200,356512140,15700,15700,15700,15700,64
20231122,120100,355507340,15700,15700,15700,15700,82
20231122,120000,354219940,15700,15700,15700,15700,129
20231122,115900,352194640,15700,15700,15700,15700,115
20231122,115800,350389140,15710,15700,15710,15700,25
20231122,115700,349996470,15710,15710,15710,15700,173
20231122,115600,347280020,15710,15700,15710,15700,42
20231122,115500,346620460,15700,15700,15710,15700,149
20231122,115400,344280990,15710,15700,15710,15700,128
20231122,115300,342271060,15700,15700,15710,15700,150
20231122,115200,339915760,15700,15710,15710,15700,54
20231122,115100,339067490,15700,15700,15710,15700,106
20231122,115000,337402990,15710,15700,15710,15700,88
20231122,114900,336021370,15700,15700,15700,15700,7
20231122,114800,335911470,15700,15700,15710,15700,196
20231122,114700,332833950,15700,15700,15700,15700,771
20231122,114600,320729250,15710,15700,15710,15700,75
20231122,114500,319551040,15700,15710,15710,15700,182
20231122,114400,316692070,15710,15710,15710,15710,52
20231122,114300,315875150,15710,15710,15710,15710,67
20231122,114200,314822580,15710,15710,15710,15710,99
20231122,114100,313267290,15710,15710,15710,15710,82
20231122,114000,311979070,15710,15710,15710,15710,57
20231122,113900,311083600,15710,15710,15710,15710,91
20231122,113800,309653990,15750,15700,15750,15700,176
20231122,113700,306889920,15700,15710,15710,15700,99
20231122,113600,305334650,15700,15720,15720,15700,517
20231122,113500,297213530,15710,15710,15710,15710,29
20231122,113400,296757940,15710,15720,15720,15710,63
20231122,113300,295767900,15720,15720,15720,15720,30
20231122,113200,295296300,15720,15710,15720,15710,214
20231122,113100,291932260,15710,15710,15730,15710,60
20231122,113000,290989040,15710,15710,15710,15710,26
20231122,112900,290580580,15710,15710,15710,15710,290
20231122,112800,286024680,15720,15720,15720,15710,119
20231122,112700,284154040,15710,15710,15710,15710,86
20231122,112600,282802980,15700,15700,15700,15700,87
20231122,112500,281437080,15700,15720,15720,15700,73
20231122,112400,280289600,15710,15710,15710,15710,209
20231122,112300,277006210,15710,15710,15710,15710,53
20231122,112200,276173580,15720,15710,15720,15710,113
20231122,112100,274398340,15710,15710,15710,15710,28
20231122,112000,273958460,15710,15710,15710,15710,89
20231122,111900,272560270,15710,15710,15710,15710,64
20231122,111800,271554830,15710,15710,15710,15710,25
20231122,111700,271162080,15720,15710,15720,15710,280
20231122,111600,266761380,15710,15710,15710,15710,3
20231122,111500,266714250,15710,15710,15710,15710,85
20231122,111400,265378900,15710,15710,15710,15710,878
20231122,111300,251585520,15710,15710,15710,15710,68
20231122,111200,250517240,15710,15710,15710,15710,82
20231122,111100,249229020,15710,15700,15720,15700,151
20231122,111000,246856430,15700,15720,15720,15700,246
20231122,110900,242991800,15710,15710,15710,15710,25
20231122,110800,242599050,15710,15710,15710,15710,236
20231122,110700,238891490,15710,15710,15710,15710,48
20231122,110600,238137410,15710,15710,15720,15710,61
20231122,110500,237178800,15710,15710,15710,15710,81
20231122,110400,235906290,15710,15710,15710,15710,102
20231122,110300,234303870,15710,15710,15710,15710,69
20231122,110200,233219880,15710,15710,15720,15710,35
20231122,110100,232669930,15710,15710,15710,15710,160
20231122,110000,230156330,15710,15710,15710,15710,8
20231122,105900,230030650,15710,15710,15710,15710,116
20231122,105800,228208290,15720,15710,15720,15710,136
20231122,105700,226071720,15710,15710,15710,15710,4
20231122,105600,226008880,15710,15710,15720,15710,92
20231122,105500,224563530,15720,15710,15720,15710,147
20231122,105400,222253500,15710,15720,15720,15710,667
20231122,105300,211768540,15720,15720,15720,15720,28
20231122,105200,211328380,15770,15730,15770,15720,75
20231122,105100,210149060,15720,15720,15720,15720,240
20231122,105000,206376260,15720,15720,15720,15720,27
20231122,104900,205951820,15720,15730,15730,15720,66
20231122,104800,204914090,15730,15730,15730,15730,7
20231122,104700,204803980,15730,15730,15730,15730,86
20231122,104600,203451200,15730,15720,15770,15720,200
20231122,104500,200305550,15720,15720,15720,15720,157
20231122,104400,197837510,15710,15710,15720,15710,126
20231122,104300,195857980,15710,15710,15710,15710,64
20231122,104200,194852540,15710,15720,15720,15710,163
20231122,104100,192290540,15720,15720,15720,15720,85
20231122,104000,190954340,15730,15730,15730,15730,112
20231122,103900,189192580,15730,15730,15730,15730,96
20231122,103800,187682500,15730,15740,15740,15730,65
20231122,103700,186659950,15730,15730,15740,15730,132
20231122,103600,184583570,15730,15730,15730,15730,56
20231122,103500,183702690,15730,15730,15730,15730,91
20231122,103400,182271260,15730,15730,15730,15730,116
20231122,103300,180446580,15730,15720,15730,15720,138
20231122,103200,178275870,15720,15720,15730,15720,293
20231122,103100,173669160,15720,15720,15720,15720,160
20231122,103000,171153960,15730,15730,15730,15730,337
20231122,102900,165852950,15730,15730,15740,15730,30
20231122,102800,165380990,15730,15750,15750,15730,83
20231122,102700,164075380,15750,15750,15750,15730,8
20231122,102600,163949460,15750,15750,15750,15750,159
20231122,102500,161445210,15750,15750,15750,15750,82
20231122,102400,160153710,15750,15750,15750,15750,4
20231122,102300,160090710,15750,15750,15750,15750,128
20231122,102200,158074710,15750,15740,15750,15740,25
20231122,102100,157681000,15740,15740,15740,15740,60
20231122,102000,156736600,15740,15730,15740,15730,114
20231122,101900,154942880,15730,15730,15730,15720,118
20231122,101800,153087000,15730,15720,15730,15720,49
20231122,101700,152316610,15720,15730,15730,15720,47
20231122,101600,151577520,15720,15730,15730,15720,25
20231122,101500,151184320,15730,15720,15730,15720,135
20231122,101400,149061630,15720,15720,15720,15720,184
20231122,101300,146169150,15720,15720,15720,15720,115
20231122,101200,144361350,15720,15720,15720,15720,4
20231122,101100,144298470,15720,15720,15720,15720,85
20231122,101000,142962270,15720,15730,15730,15720,44
20231122,100900,142270370,15720,15720,15720,15720,63
20231122,100800,141280010,15720,15710,15720,15710,121
20231122,100700,139378200,15710,15710,15710,15710,86
20231122,100600,138027140,15710,15710,15720,15710,544
20231122,100500,129480800,15720,15710,15720,15710,24
20231122,100400,129103560,15720,15720,15720,15710,215
20231122,100300,125725210,15710,15710,15720,15710,61
20231122,100200,124766790,15710,15710,15710,15710,5
20231122,100100,124688240,15720,15720,15720,15720,3
20231122,100000,124641080,15720,15720,15720,15720,85
20231122,095900,123304880,15720,15700,15870,15700,590
20231122,095800,114015900,15700,15700,15700,15700,53
20231122,095700,113183800,15710,15700,15710,15700,157
20231122,095600,110718870,15700,15700,15700,15700,3
20231122,095500,110671770,15710,15710,15710,15710,73
20231122,095400,109524940,15710,15730,15730,15710,28
20231122,095300,109084620,15750,15710,15750,15700,228
20231122,095200,105498320,15710,15710,15710,15700,194
20231122,095100,102450800,15700,15700,15710,15700,73
20231122,095000,101304500,15710,15710,15710,15700,179
20231122,094900,98493930,15700,15700,15710,15700,26
20231122,094800,98085720,15710,15700,15710,15700,28
20231122,094700,97646060,15700,15700,15710,15700,116
20231122,094600,95824600,15700,15710,15710,15700,518
20231122,094500,87687090,15710,15700,15710,15700,122
20231122,094400,85771560,15700,15710,15710,15700,324
20231122,094300,80681550,15710,15710,15710,15710,163
20231122,094200,78120820,15710,15710,15710,15710,22
20231122,094100,77775200,15710,15710,15710,15710,60
20231122,094000,76832600,15710,15710,15710,15710,142
20231122,093900,74601780,15710,15730,15730,15710,431
20231122,093800,67826930,15730,15730,15730,15720,90
20231122,093700,66411830,15730,15730,15730,15720,50
20231122,093600,65625550,15730,15710,15730,15710,54
20231122,093500,64776570,15720,15720,15720,15720,60
20231122,093400,63833370,15710,15740,15740,15710,157
20231122,093300,61364650,15740,15740,15740,15720,145
20231122,093200,59083380,15790,15790,15790,15790,1
20231122,093100,59067590,15750,15740,15800,15740,57
20231122,093000,58170130,15740,15720,15740,15710,143
20231122,092900,55922350,15710,15720,15720,15710,28
20231122,092800,55482460,15710,15710,15710,15710,21
20231122,092700,55152550,15720,15720,15720,15720,22
20231122,092600,54806710,15720,15740,15740,15720,178
20231122,092500,52006710,15740,15740,15740,15740,365
20231122,092400,46261610,15740,15720,15740,15720,719
20231122,092300,34952670,15710,15710,15710,15710,0
20231122,092200,34952670,15710,15720,15720,15710,23
20231122,092100,34591320,15720,15730,15730,15710,50
20231122,092000,33805270,15730,15710,15730,15710,47
20231122,091900,33066880,15710,15720,15720,15710,117
20231122,091800,31227860,15720,15710,15720,15710,38
20231122,091700,30630720,15710,15710,15710,15710,0
20231122,091600,30630720,15710,15710,15720,15710,110
20231122,091500,28901980,15710,15710,15710,15710,42
20231122,091400,28242160,15720,15720,15720,15720,475
20231122,091300,20775160,15730,15730,15730,15730,313
20231122,091200,15851670,15720,15720,15720,15720,162
20231122,091100,13305030,15720,15720,15720,15720,22
20231122,091000,12959190,15730,15730,15730,15730,8
20231122,090900,12833350,15720,15730,15730,15720,239
20231122,090800,9075000,15740,15740,15740,15730,56
20231122,090700,8193570,15750,15750,15750,15750,3
20231122,090600,8146320,15790,15790,15790,15790,0
20231122,090500,8146320,15790,15790,15790,15790,90
20231122,090400,6725220,15790,15790,15790,15790,20
20231122,090300,6409420,15790,15790,15790,15790,3
20231122,090200,6362050,15730,15730,15730,15730,34
20231122,090100,5827230,15730,15790,15790,15730,82
20231122,090000,4536000,15750,15750,15750,15750,288