KissMeData/026960/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,190700,961860910,18280,18280,18280,18280,3487
20231116,190600,961860910,18280,18280,18280,18280,0
20231116,190500,961860910,18280,18280,18280,18280,0
20231116,190400,961860910,18280,18280,18280,18280,0
20231116,190300,961860910,18280,18280,18280,18280,0
20231116,190200,961860910,18280,18280,18280,18280,0
20231116,190100,961860910,18280,18280,18280,18280,0
20231116,190000,961860910,18280,18280,18280,18280,0
20231116,185900,961860910,18280,18280,18280,18280,0
20231116,185800,961860910,18280,18280,18280,18280,0
20231116,185700,961860910,18280,18280,18280,18280,0
20231116,185600,961860910,18280,18280,18280,18280,0
20231116,185500,961860910,18280,18280,18280,18280,0
20231116,185400,961860910,18280,18280,18280,18280,0
20231116,185300,961860910,18280,18280,18280,18280,0
20231116,185200,961860910,18280,18280,18280,18280,0
20231116,185100,961860910,18280,18280,18280,18280,0
20231116,185000,961860910,18280,18280,18280,18280,0
20231116,184900,961860910,18280,18280,18280,18280,0
20231116,184800,961860910,18280,18280,18280,18280,0
20231116,184700,961860910,18280,18280,18280,18280,0
20231116,184600,961860910,18280,18280,18280,18280,0
20231116,184500,961860910,18280,18280,18280,18280,0
20231116,184400,961860910,18280,18280,18280,18280,0
20231116,184300,961860910,18280,18280,18280,18280,0
20231116,184200,961860910,18280,18280,18280,18280,0
20231116,184100,961860910,18280,18280,18280,18280,0
20231116,184000,961860910,18280,18280,18280,18280,0
20231116,183900,961860910,18280,18280,18280,18280,0
20231116,183800,961860910,18280,18280,18280,18280,0
20231116,183700,961860910,18280,18280,18280,18280,3487
20231116,183600,961860910,18280,18280,18280,18280,0
20231116,183500,961860910,18280,18280,18280,18280,0
20231116,183400,961860910,18280,18280,18280,18280,0
20231116,183300,961860910,18280,18280,18280,18280,0
20231116,183200,961860910,18280,18280,18280,18280,0
20231116,183100,961860910,18280,18280,18280,18280,0
20231116,183000,961860910,18280,18280,18280,18280,0
20231116,182900,961860910,18280,18280,18280,18280,0
20231116,182800,961860910,18280,18280,18280,18280,0
20231116,182700,961860910,18280,18280,18280,18280,0
20231116,182600,961860910,18280,18280,18280,18280,0
20231116,182500,961860910,18280,18280,18280,18280,0
20231116,182400,961860910,18280,18280,18280,18280,0
20231116,182300,961860910,18280,18280,18280,18280,0
20231116,182200,961860910,18280,18280,18280,18280,0
20231116,182100,961860910,18280,18280,18280,18280,0
20231116,182000,961860910,18280,18280,18280,18280,0
20231116,181900,961860910,18280,18280,18280,18280,0
20231116,181800,961860910,18280,18280,18280,18280,0
20231116,181700,961860910,18280,18280,18280,18280,0
20231116,181600,961860910,18280,18280,18280,18280,0
20231116,181500,961860910,18280,18280,18280,18280,0
20231116,181400,961860910,18280,18280,18280,18280,0
20231116,181300,961860910,18280,18280,18280,18280,0
20231116,181200,961860910,18280,18280,18280,18280,0
20231116,181100,961860910,18280,18280,18280,18280,0
20231116,181000,961860910,18280,18280,18280,18280,0
20231116,180900,961860910,18280,18280,18280,18280,0
20231116,180800,961860910,18280,18280,18280,18280,0
20231116,180700,961860910,18280,18280,18280,18280,3487
20231116,180600,961860910,18280,18280,18280,18280,0
20231116,180500,961860910,18280,18280,18280,18280,0
20231116,180400,961860910,18280,18280,18280,18280,0
20231116,180300,961860910,18280,18280,18280,18280,0
20231116,180200,961860910,18280,18280,18280,18280,0
20231116,180100,961860910,18280,18280,18280,18280,0
20231116,180000,961860910,18280,18280,18280,18280,0
20231116,175900,961860910,18280,18280,18280,18280,0
20231116,175800,961860910,18280,18280,18280,18280,0
20231116,175700,961860910,18280,18280,18280,18280,0
20231116,175600,961860910,18280,18280,18280,18280,0
20231116,175500,961860910,18280,18280,18280,18280,0
20231116,175400,961860910,18280,18280,18280,18280,0
20231116,175300,961860910,18280,18280,18280,18280,0
20231116,175200,961860910,18280,18280,18280,18280,0
20231116,175100,961860910,18280,18280,18280,18280,0
20231116,175000,961860910,18280,18280,18280,18280,0
20231116,174900,961860910,18280,18280,18280,18280,0
20231116,174800,961860910,18280,18280,18280,18280,0
20231116,174700,961860910,18280,18280,18280,18280,0
20231116,174600,961860910,18280,18280,18280,18280,0
20231116,174500,961860910,18280,18280,18280,18280,0
20231116,174400,961860910,18280,18280,18280,18280,0
20231116,174300,961860910,18280,18280,18280,18280,0
20231116,174200,961860910,18280,18280,18280,18280,0
20231116,174100,961860910,18280,18280,18280,18280,0
20231116,174000,961860910,18280,18280,18280,18280,0
20231116,173900,961860910,18280,18280,18280,18280,0
20231116,173800,961860910,18280,18280,18280,18280,0
20231116,173700,961860910,18280,18280,18280,18280,3487
20231116,173600,961860910,18280,18280,18280,18280,0
20231116,173500,961860910,18280,18280,18280,18280,0
20231116,173400,961860910,18280,18280,18280,18280,0
20231116,173300,961860910,18280,18280,18280,18280,0
20231116,173200,961860910,18280,18280,18280,18280,0
20231116,173100,961860910,18280,18280,18280,18280,0
20231116,173000,961860910,18280,18280,18280,18280,0
20231116,172900,961860910,18280,18280,18280,18280,0
20231116,172800,961860910,18280,18280,18280,18280,0
20231116,172700,961860910,18280,18280,18280,18280,0
20231116,172600,961860910,18280,18280,18280,18280,0
20231116,172500,961860910,18280,18280,18280,18280,0
20231116,172400,961860910,18280,18280,18280,18280,0
20231116,172300,961860910,18280,18280,18280,18280,0
20231116,172200,961860910,18280,18280,18280,18280,0
20231116,172100,961860910,18280,18280,18280,18280,0
20231116,172000,961860910,18280,18280,18280,18280,0
20231116,171900,961860910,18280,18280,18280,18280,0
20231116,171800,961860910,18280,18280,18280,18280,0
20231116,171700,961860910,18280,18280,18280,18280,0
20231116,171600,961860910,18280,18280,18280,18280,0
20231116,171500,961860910,18280,18280,18280,18280,0
20231116,171400,961860910,18280,18280,18280,18280,0
20231116,171300,961860910,18280,18280,18280,18280,0
20231116,171200,961860910,18280,18280,18280,18280,0
20231116,171100,961860910,18280,18280,18280,18280,0
20231116,171000,961860910,18280,18280,18280,18280,0
20231116,170900,961860910,18280,18280,18280,18280,0
20231116,170800,961860910,18280,18280,18280,18280,0
20231116,170700,961860910,18280,18280,18280,18280,3487
20231116,170600,961860910,18280,18280,18280,18280,0
20231116,170500,961860910,18280,18280,18280,18280,0
20231116,170400,961860910,18280,18280,18280,18280,0
20231116,170300,961860910,18280,18280,18280,18280,0
20231116,170200,961860910,18280,18280,18280,18280,0
20231116,170100,961860910,18280,18280,18280,18280,0
20231116,170000,961860910,18280,18280,18280,18280,0
20231116,165900,961860910,18280,18280,18280,18280,0
20231116,165800,961860910,18280,18280,18280,18280,0
20231116,165700,961860910,18280,18280,18280,18280,0
20231116,165600,961860910,18280,18280,18280,18280,0
20231116,165500,961860910,18280,18280,18280,18280,0
20231116,165400,961860910,18280,18280,18280,18280,0
20231116,165300,961860910,18280,18280,18280,18280,0
20231116,165200,961860910,18280,18280,18280,18280,0
20231116,165100,961860910,18280,18280,18280,18280,0
20231116,165000,961860910,18280,18280,18280,18280,0
20231116,164900,961860910,18280,18280,18280,18280,0
20231116,164800,961860910,18280,18280,18280,18280,0
20231116,164700,961860910,18280,18280,18280,18280,0
20231116,164600,961860910,18280,18280,18280,18280,0
20231116,164500,961860910,18280,18280,18280,18280,0
20231116,164400,961860910,18280,18280,18280,18280,0
20231116,164300,961860910,18280,18280,18280,18280,0
20231116,164200,961860910,18280,18280,18280,18280,0
20231116,164100,961860910,18280,18280,18280,18280,0
20231116,164000,961860910,18280,18280,18280,18280,0
20231116,163900,961860910,18280,18280,18280,18280,0
20231116,163800,961860910,18280,18280,18280,18280,0
20231116,163700,961860910,18280,18280,18280,18280,3487
20231116,163600,961860910,18280,18280,18280,18280,0
20231116,163500,961860910,18280,18280,18280,18280,0
20231116,163400,961860910,18280,18280,18280,18280,0
20231116,163300,961860910,18280,18280,18280,18280,0
20231116,163200,961860910,18280,18280,18280,18280,0
20231116,163100,961860910,18280,18280,18280,18280,0
20231116,163000,961860910,18280,18280,18280,18280,3487
20231116,162900,898118550,18300,18300,18300,18300,0
20231116,162800,898118550,18300,18300,18300,18300,0
20231116,162700,898118550,18300,18300,18300,18300,0
20231116,162600,898118550,18300,18300,18300,18300,0
20231116,162500,898118550,18300,18300,18300,18300,0
20231116,162400,898118550,18300,18300,18300,18300,0
20231116,162300,898118550,18300,18300,18300,18300,0
20231116,162200,898118550,18300,18300,18300,18300,0
20231116,162100,898118550,18300,18300,18300,18300,0
20231116,162000,898118550,18300,18300,18300,18300,0
20231116,161900,898118550,18300,18310,18310,18300,1532
20231116,161800,870082800,18300,18310,18310,18300,99
20231116,161700,868271070,18300,18300,18310,18300,9
20231116,161600,868106330,18310,18300,18310,18300,73
20231116,161500,866770300,18310,18300,18310,18300,97
20231116,161400,864995130,18310,18320,18320,18310,26
20231116,161300,864519000,18320,18320,18320,18300,153
20231116,161200,861717490,18310,18320,18320,18310,60
20231116,161100,860618810,18310,18310,18320,18310,60
20231116,161000,859520130,18320,18310,18320,18310,32
20231116,160900,858934150,18320,18310,18320,18310,15
20231116,160800,858659420,18320,18320,18320,18310,740
20231116,160700,845109940,18320,18310,18320,18310,265
20231116,160600,840257720,18300,18310,18310,18300,31
20231116,160500,839690360,18300,18300,18310,18300,35
20231116,160400,839049780,18300,18300,18300,18290,283
20231116,160300,833870910,18300,18300,18300,18290,93
20231116,160200,832169270,18300,18300,18300,18290,117
20231116,160100,830028220,18300,18300,18300,18290,63
20231116,160000,828875870,18290,18290,18300,18290,37
20231116,155900,828199040,18290,18290,18290,18290,6
20231116,155800,828089300,18290,18300,18300,18290,67
20231116,155700,826863410,18300,18300,18300,18300,27
20231116,155600,826369310,18300,18300,18300,18300,67
20231116,155500,825143210,18300,18300,18300,18300,21
20231116,155400,824758910,18300,18300,18300,18300,34
20231116,155300,824136710,18300,18300,18300,18300,46
20231116,155200,823294910,18300,18300,18300,18300,2
20231116,155100,823258310,18300,18300,18300,18300,55
20231116,155000,822251810,18300,18300,18300,18300,144
20231116,154900,819616610,18300,18300,18300,18300,0
20231116,154800,819616610,18300,18300,18300,18300,71
20231116,154700,818317310,18300,18300,18300,18300,2
20231116,154600,818280710,18300,18300,18300,18300,22
20231116,154500,817878110,18300,18290,18300,18290,638
20231116,154400,806202910,18290,18290,18300,18290,276
20231116,154300,801154670,18280,18280,18280,18280,23
20231116,154200,800734230,18280,18280,18280,18280,1
20231116,154100,800715950,18280,18280,18280,18280,53
20231116,154000,799747110,18280,18270,18280,18270,368
20231116,153900,793020320,18270,18280,18280,18270,824
20231116,153800,777958200,18280,18280,18280,18280,348
20231116,153700,771596760,18280,18280,18290,18280,64
20231116,153600,770426830,18280,18290,18290,18280,1020
20231116,153500,751771240,18290,18290,18290,18290,19
20231116,153400,751423730,18290,18300,18300,18290,50
20231116,153300,750509180,18290,18290,18300,18290,94
20231116,153200,748789820,18300,18300,18300,18300,200
20231116,153100,745129820,18300,18330,18330,18300,32
20231116,153000,744543470,18330,18330,18330,18330,34
20231116,152900,743920250,18340,18340,18340,18330,14
20231116,152800,743663520,18330,18340,18340,18330,59
20231116,152700,742582040,18330,18330,18330,18330,38
20231116,152600,741885500,18340,18330,18350,18330,134
20231116,152500,739427760,18320,18300,18320,18290,549
20231116,152400,729384330,18300,18300,18300,18300,37
20231116,152300,728707230,18290,18300,18310,18290,53
20231116,152200,727737530,18290,18300,18300,18290,127
20231116,152100,725413460,18290,18290,18290,18290,18
20231116,152000,725084240,18290,18290,18320,18290,53
20231116,151900,724114840,18330,18290,18330,18290,61
20231116,151800,722997230,18320,18290,18320,18290,350
20231116,151700,716591670,18290,18290,18290,18290,13
20231116,151600,716353900,18290,18290,18290,18290,30
20231116,151500,715805200,18290,18290,18300,18290,28
20231116,151400,715293060,18290,18290,18290,18290,56
20231116,151300,714268820,18300,18300,18300,18300,24
20231116,151200,713829620,18300,18320,18320,18300,233
20231116,151100,709563340,18320,18320,18320,18310,56
20231116,151000,708537630,18320,18320,18320,18320,60
20231116,150900,707438430,18320,18330,18330,18320,618
20231116,150800,696115670,18320,18330,18340,18320,873
20231116,150700,680113300,18330,18330,18330,18330,3
20231116,150600,680058310,18330,18350,18350,18330,186
20231116,150500,676647670,18360,18340,18360,18340,86
20231116,150400,675070150,18360,18360,18370,18360,88
20231116,150300,673453970,18350,18360,18360,18340,45
20231116,150200,672628320,18360,18330,18360,18330,145
20231116,150100,669969780,18330,18330,18340,18330,140
20231116,150000,667402930,18330,18340,18340,18330,274
20231116,145900,662380500,18340,18330,18340,18330,4
20231116,145800,662307170,18330,18340,18340,18330,103
20231116,145700,660418930,18330,18330,18330,18330,0
20231116,145600,660418930,18330,18340,18340,18330,123
20231116,145500,658163320,18330,18330,18330,18330,22
20231116,145400,657760060,18340,18340,18340,18340,28
20231116,145300,657246540,18340,18340,18340,18340,213
20231116,145200,653340120,18340,18330,18340,18330,172
20231116,145100,650185860,18350,18370,18370,18350,34
20231116,145000,649561860,18330,18370,18370,18330,25
20231116,144900,649103450,18370,18380,18380,18370,8
20231116,144800,648956440,18370,18330,18370,18330,151
20231116,144700,646185990,18340,18340,18340,18330,21
20231116,144600,645800880,18350,18350,18350,18350,7
20231116,144500,645672430,18350,18340,18350,18330,46
20231116,144400,644828940,18340,18350,18350,18330,57
20231116,144300,643783950,18360,18350,18360,18330,35
20231116,144200,643142070,18350,18360,18370,18350,54
20231116,144100,642150520,18370,18330,18370,18320,60
20231116,144000,641049400,18350,18330,18350,18330,93
20231116,143900,639343920,18340,18320,18340,18320,11
20231116,143800,639142300,18330,18330,18330,18320,37
20231116,143700,638464110,18350,18330,18350,18320,50
20231116,143600,637547510,18340,18340,18340,18340,13
20231116,143500,637309090,18330,18350,18350,18320,36
20231116,143400,636649370,18350,18330,18350,18330,99
20231116,143300,634834090,18330,18330,18330,18310,31
20231116,143200,634266320,18340,18320,18340,18310,77
20231116,143100,632855420,18330,18330,18340,18330,11
20231116,143000,632653780,18340,18310,18340,18310,51
20231116,142900,631719340,18340,18330,18340,18330,9
20231116,142800,631554330,18330,18330,18330,18310,198
20231116,142700,627927580,18360,18320,18370,18320,46
20231116,142600,627084050,18360,18320,18360,18320,100
20231116,142500,625250390,18330,18330,18330,18310,25
20231116,142400,624792520,18370,18380,18380,18370,5
20231116,142300,624700660,18380,18310,18380,18310,26
20231116,142200,624224250,18380,18280,18390,18280,436
20231116,142100,616209320,18390,18280,18390,18280,1355
20231116,142000,591372560,18280,18280,18280,18280,21
20231116,141900,590988680,18280,18280,18280,18280,4
20231116,141800,590915560,18270,18280,18280,18270,57
20231116,141700,589873800,18280,18290,18290,18270,53
20231116,141600,588905030,18290,18290,18290,18290,11
20231116,141500,588703840,18290,18270,18290,18270,243
20231116,141400,584259940,18280,18280,18280,18280,65
20231116,141300,583071740,18270,18270,18270,18270,21
20231116,141200,582688070,18280,18290,18290,18260,141
20231116,141100,580110050,18280,18270,18280,18270,54
20231116,141000,579123440,18260,18280,18280,18260,45
20231116,140900,578301280,18260,18260,18260,18260,0
20231116,140800,578301280,18260,18280,18280,18260,56
20231116,140700,577277980,18270,18270,18270,18270,219
20231116,140600,573276850,18290,18280,18290,18280,34
20231116,140500,572655160,18270,18270,18280,18270,79
20231116,140400,571211680,18280,18270,18280,18260,73
20231116,140300,569877550,18270,18270,18270,18270,34
20231116,140200,569256370,18270,18270,18270,18270,19
20231116,140100,568909240,18270,18270,18270,18270,35
20231116,140000,568269790,18280,18280,18280,18280,95
20231116,135900,566533190,18280,18280,18280,18280,12
20231116,135800,566313830,18280,18280,18280,18280,83
20231116,135700,564796590,18280,18280,18280,18280,30
20231116,135600,564248190,18280,18280,18290,18280,12
20231116,135500,564028760,18280,18280,18280,18280,26
20231116,135400,563553480,18290,18290,18290,18290,124
20231116,135300,561285520,18290,18280,18290,18280,59
20231116,135200,560206640,18280,18280,18280,18280,20
20231116,135100,559841040,18290,18280,18300,18280,80
20231116,135000,558378010,18260,18260,18260,18260,23
20231116,134900,557958030,18260,18260,18260,18260,0
20231116,134800,557958030,18260,18280,18290,18260,97
20231116,134700,556184770,18290,18290,18290,18290,188
20231116,134600,552746250,18290,18290,18290,18290,12
20231116,134500,552526770,18290,18290,18290,18290,32
20231116,134400,551941490,18290,18280,18290,18280,244
20231116,134300,547478760,18270,18270,18270,18270,41
20231116,134200,546729690,18280,18280,18280,18260,63
20231116,134100,545578410,18270,18280,18280,18260,351
20231116,134000,539168730,18260,18280,18280,18260,262
20231116,133900,534383510,18280,18280,18280,18280,3
20231116,133800,534328670,18260,18280,18280,18260,37
20231116,133700,533652670,18300,18270,18300,18260,87
20231116,133600,532063240,18280,18280,18280,18280,13
20231116,133500,531825600,18270,18270,18280,18270,24
20231116,133400,531387110,18270,18270,18280,18270,35
20231116,133300,530747650,18280,18290,18290,18280,20
20231116,133200,530381970,18280,18280,18280,18280,46
20231116,133100,529541090,18290,18280,18290,18280,44
20231116,133000,528736680,18290,18300,18300,18270,66
20231116,132900,527529770,18300,18300,18300,18300,40
20231116,132800,526797770,18300,18300,18300,18300,39
20231116,132700,526084070,18300,18300,18300,18300,23
20231116,132600,525663170,18300,18270,18300,18270,46
20231116,132500,524822000,18270,18280,18280,18270,31
20231116,132400,524255520,18280,18290,18290,18280,136
20231116,132300,521769340,18290,18290,18290,18290,15
20231116,132200,521494990,18290,18280,18310,18270,134
20231116,132100,519044320,18270,18260,18270,18260,59
20231116,132000,517966490,18260,18260,18260,18260,21
20231116,131900,517583030,18280,18260,18280,18260,79
20231116,131800,516139710,18270,18280,18280,18270,112
20231116,131700,514093460,18270,18270,18270,18270,21
20231116,131600,513709790,18270,18270,18270,18270,3
20231116,131500,513654980,18270,18270,18270,18270,22
20231116,131400,513253040,18270,18270,18290,18270,80
20231116,131300,511790880,18270,18270,18280,18270,19
20231116,131200,511443610,18270,18280,18280,18270,105
20231116,131100,509524250,18270,18250,18270,18250,85
20231116,131000,507971670,18240,18260,18260,18240,393
20231116,130900,500795890,18250,18250,18260,18240,2127
20231116,130800,461978120,18250,18250,18250,18250,35
20231116,130700,461339370,18250,18260,18260,18250,30
20231116,130600,460791820,18260,18250,18260,18250,2
20231116,130500,460755310,18250,18260,18260,18250,26
20231116,130400,460280770,18260,18260,18260,18260,89
20231116,130300,458655630,18260,18260,18260,18260,4
20231116,130200,458582590,18260,18260,18260,18260,21
20231116,130100,458199130,18260,18270,18270,18260,20
20231116,130000,457833760,18260,18260,18260,18250,101
20231116,125900,455989530,18260,18260,18260,18250,38
20231116,125800,455295860,18260,18250,18260,18250,117
20231116,125700,453160080,18250,18250,18250,18250,25
20231116,125600,452703830,18260,18250,18260,18250,15
20231116,125500,452429970,18250,18250,18260,18250,22
20231116,125400,452028450,18250,18250,18250,18250,22
20231116,125300,451626950,18280,18250,18280,18250,31
20231116,125200,451060630,18250,18270,18270,18250,347
20231116,125100,444722490,18270,18270,18280,18270,209
20231116,125000,440903860,18270,18270,18270,18270,26
20231116,124900,440428840,18270,18270,18280,18270,26
20231116,124800,439953770,18280,18270,18280,18270,66
20231116,124700,438747820,18270,18270,18270,18270,26
20231116,124600,438272800,18270,18270,18280,18270,16
20231116,124500,437980370,18270,18270,18270,18270,92
20231116,124400,436299530,18270,18270,18280,18270,60
20231116,124300,435203280,18280,18270,18280,18270,35
20231116,124200,434563730,18270,18270,18270,18270,24
20231116,124100,434125250,18280,18270,18280,18270,198
20231116,124000,430506140,18280,18270,18280,18270,24
20231116,123900,430067640,18270,18270,18270,18270,344
20231116,123800,423782760,18280,18280,18280,18270,45
20231116,123700,422960200,18280,18290,18290,18280,30
20231116,123600,422411740,18300,18300,18300,18300,10
20231116,123500,422228740,18290,18280,18290,18280,36
20231116,123400,421570510,18280,18290,18290,18280,112
20231116,123300,419522950,18290,18290,18290,18290,20
20231116,123200,419157150,18290,18290,18290,18290,27
20231116,123100,418663320,18290,18290,18300,18280,62
20231116,123000,417529550,18280,18300,18300,18280,81
20231116,122900,416048240,18290,18280,18290,18220,1074
20231116,122800,396443760,18280,18260,18280,18260,11
20231116,122700,396242730,18260,18260,18260,18260,59
20231116,122600,395165390,18260,18270,18280,18260,96
20231116,122500,393411580,18260,18250,18280,18250,30
20231116,122400,392863570,18270,18250,18280,18250,216
20231116,122300,388916060,18250,18270,18280,18250,49
20231116,122200,388020750,18270,18250,18270,18250,51
20231116,122100,387089670,18270,18260,18270,18260,28
20231116,122000,386578270,18250,18250,18260,18250,45
20231116,121900,385756900,18240,18240,18250,18230,246
20231116,121800,381270770,18240,18230,18240,18230,48
20231116,121700,380395560,18230,18240,18240,18230,31
20231116,121600,379830410,18230,18240,18240,18230,14
20231116,121500,379575090,18230,18240,18240,18230,36
20231116,121400,378918640,18240,18230,18240,18230,62
20231116,121300,377787980,18240,18240,18240,18220,237
20231116,121200,373465320,18230,18230,18230,18230,72
20231116,121100,372152760,18230,18230,18240,18230,835
20231116,121000,356930490,18240,18230,18240,18230,7
20231116,120900,356802820,18240,18230,18240,18230,32
20231116,120800,356219350,18240,18240,18240,18240,84
20231116,120700,354687190,18240,18240,18240,18240,26
20231116,120600,354212950,18240,18240,18250,18240,38
20231116,120500,353519730,18240,18240,18250,18240,25
20231116,120400,353063590,18250,18240,18250,18230,113
20231116,120300,351002450,18250,18240,18250,18240,15
20231116,120200,350728740,18240,18240,18240,18240,22
20231116,120100,350327460,18240,18240,18250,18240,85
20231116,120000,348776930,18240,18240,18240,18240,4
20231116,115900,348703970,18250,18250,18250,18250,29
20231116,115800,348174720,18240,18250,18250,18240,45
20231116,115700,347353510,18230,18240,18250,18230,290
20231116,115600,342064690,18240,18230,18240,18230,58
20231116,115500,341006980,18240,18230,18240,18230,5
20231116,115400,340915800,18240,18230,18240,18230,229
20231116,115300,336739580,18240,18230,18240,18230,67
20231116,115200,335518030,18230,18240,18240,18230,21
20231116,115100,335135190,18230,18250,18250,18230,96
20231116,115000,333384740,18240,18240,18240,18240,33
20231116,114900,332782820,18230,18240,18250,18230,308
20231116,114800,327164650,18260,18240,18260,18240,11
20231116,114700,326963810,18240,18260,18260,18240,42
20231116,114600,326197330,18240,18240,18270,18240,117
20231116,114500,324063190,18230,18230,18230,18230,4
20231116,114400,323990270,18230,18230,18230,18220,266
20231116,114300,319141610,18220,18230,18240,18220,28
20231116,114200,318631110,18230,18230,18230,18230,81
20231116,114100,317154480,18230,18220,18230,18220,154
20231116,114000,314347600,18230,18230,18230,18220,214
20231116,113900,310446420,18230,18230,18230,18220,77
20231116,113800,309042940,18230,18220,18230,18220,44
20231116,113700,308241150,18220,18230,18230,18220,256
20231116,113600,303574480,18240,18230,18240,18230,157
20231116,113500,300711170,18240,18230,18240,18230,28
20231116,113400,300200510,18230,18230,18230,18230,67
20231116,113300,298979100,18230,18240,18240,18230,11
20231116,113200,298778470,18230,18230,18240,18230,24
20231116,113100,298340930,18230,18240,18240,18230,70
20231116,113000,297064730,18240,18230,18240,18230,37
20231116,112900,296390100,18230,18230,18230,18230,30
20231116,112800,295843200,18230,18220,18240,18220,93
20231116,112700,294147970,18230,18220,18230,18220,32
20231116,112600,293564670,18220,18230,18230,18220,103
20231116,112500,291687900,18230,18230,18240,18210,194
20231116,112400,288153750,18220,18240,18240,18210,326
20231116,112300,282212030,18240,18230,18240,18230,15
20231116,112200,281938470,18230,18230,18230,18230,118
20231116,112100,279787330,18230,18240,18260,18230,43
20231116,112000,279002830,18280,18240,18280,18230,261
20231116,111900,274243510,18240,18240,18240,18240,39
20231116,111800,273532150,18240,18240,18300,18240,24
20231116,111700,273093790,18240,18300,18300,18240,1195
20231116,111600,251289310,18250,18290,18310,18250,69
20231116,111500,250027340,18280,18250,18280,18250,23
20231116,111400,249606930,18250,18240,18280,18240,177
20231116,111300,246377280,18240,18230,18240,18230,138
20231116,111200,243860420,18230,18270,18270,18230,442
20231116,111100,235789570,18280,18280,18290,18280,137
20231116,111000,233285200,18290,18290,18290,18290,15
20231116,110900,233010850,18280,18290,18290,18280,67
20231116,110800,231785740,18300,18290,18300,18290,195
20231116,110700,228217570,18290,18300,18300,18290,56
20231116,110600,227193130,18310,18290,18310,18280,278
20231116,110500,222111070,18300,18300,18300,18290,583
20231116,110400,211445790,18300,18320,18320,18300,1090
20231116,110300,191492590,18320,18320,18320,18320,24
20231116,110200,191052910,18310,18320,18320,18310,23
20231116,110100,190631730,18320,18310,18320,18310,64
20231116,110000,189459790,18310,18320,18320,18310,282
20231116,105900,184294250,18320,18320,18320,18310,208
20231116,105800,180483890,18320,18320,18320,18320,401
20231116,105700,173137570,18320,18330,18330,18320,389
20231116,105600,166007740,18330,18340,18340,18330,33
20231116,105500,165402710,18340,18350,18360,18340,113
20231116,105400,163329360,18350,18360,18360,18350,98
20231116,105300,161530620,18360,18350,18360,18350,176
20231116,105200,158299500,18370,18370,18370,18370,4
20231116,105100,158226020,18350,18360,18360,18350,108
20231116,105000,156243350,18350,18360,18360,18350,948
20231116,104900,138844610,18370,18370,18370,18370,321
20231116,104800,132947840,18380,18370,18380,18370,27
20231116,104700,132451820,18370,18380,18380,18370,100
20231116,104600,130614110,18380,18390,18390,18380,31
20231116,104500,130044320,18390,18390,18390,18390,3
20231116,104400,129989150,18370,18380,18380,18370,148
20231116,104300,127269470,18380,18380,18380,18380,0
20231116,104200,127269470,18380,18370,18380,18370,5
20231116,104100,127177610,18370,18380,18380,18370,21
20231116,104000,126791820,18380,18380,18380,18380,13
20231116,103900,126552880,18380,18380,18380,18380,27
20231116,103800,126056620,18380,18390,18390,18380,56
20231116,103700,125027310,18370,18370,18370,18370,34
20231116,103600,124402730,18390,18390,18390,18390,0
20231116,103500,124402730,18390,18390,18390,18370,42
20231116,103400,123631050,18390,18380,18390,18380,341
20231116,103300,117363450,18370,18370,18380,18370,80
20231116,103200,115893280,18370,18380,18380,18370,14
20231116,103100,115636060,18370,18380,18380,18370,62
20231116,103000,114497100,18380,18370,18380,18370,35
20231116,102900,113854110,18370,18370,18370,18360,195
20231116,102800,110272190,18380,18370,18380,18370,31
20231116,102700,109702620,18370,18380,18380,18370,3
20231116,102600,109647490,18370,18370,18370,18370,3
20231116,102500,109592380,18370,18370,18370,18370,4
20231116,102400,109518900,18370,18360,18370,18360,52
20231116,102300,108564040,18360,18370,18370,18360,53
20231116,102200,107590930,18370,18360,18370,18360,116
20231116,102100,105460470,18350,18370,18380,18350,135
20231116,102000,102982200,18370,18380,18380,18370,102
20231116,101900,101107710,18370,18380,18390,18370,492
20231116,101800,92064380,18390,18390,18390,18390,433
20231116,101700,84101510,18400,18400,18400,18400,48
20231116,101600,83218310,18400,18410,18410,18400,16
20231116,101500,82923850,18390,18410,18420,18390,70
20231116,101400,81635940,18410,18400,18410,18390,91
20231116,101300,79961120,18400,18390,18400,18390,196
20231116,101200,76356660,18390,18390,18420,18390,95
20231116,101100,74609550,18400,18420,18420,18400,988
20231116,101000,56425840,18420,18420,18430,18420,86
20231116,100900,54841120,18430,18430,18440,18410,380
20231116,100800,47843280,18430,18470,18480,18410,166
20231116,100700,44784900,18470,18490,18490,18470,415
20231116,100600,37114590,18500,18510,18510,18490,560
20231116,100500,26757020,18500,18510,18510,18500,9
20231116,100400,26590440,18510,18520,18520,18510,11
20231116,100300,26386810,18520,18480,18520,18480,62
20231116,100200,25238690,18540,18500,18540,18490,105
20231116,100100,23295060,18500,18510,18530,18500,413
20231116,100000,15651970,18520,18500,18530,18500,844