KissMeData/044490/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,191800,1068018420,16160,16160,16160,16160,1780
20231120,191700,1068018420,16160,16160,16160,16160,0
20231120,191600,1068018420,16160,16160,16160,16160,0
20231120,191500,1068018420,16160,16160,16160,16160,0
20231120,191400,1068018420,16160,16160,16160,16160,0
20231120,191300,1068018420,16160,16160,16160,16160,0
20231120,191200,1068018420,16160,16160,16160,16160,0
20231120,191100,1068018420,16160,16160,16160,16160,0
20231120,191000,1068018420,16160,16160,16160,16160,0
20231120,190900,1068018420,16160,16160,16160,16160,0
20231120,190800,1068018420,16160,16160,16160,16160,0
20231120,190700,1068018420,16160,16160,16160,16160,0
20231120,190600,1068018420,16160,16160,16160,16160,0
20231120,190500,1068018420,16160,16160,16160,16160,0
20231120,190400,1068018420,16160,16160,16160,16160,0
20231120,190300,1068018420,16160,16160,16160,16160,0
20231120,190200,1068018420,16160,16160,16160,16160,0
20231120,190100,1068018420,16160,16160,16160,16160,0
20231120,190000,1068018420,16160,16160,16160,16160,0
20231120,185900,1068018420,16160,16160,16160,16160,0
20231120,185800,1068018420,16160,16160,16160,16160,0
20231120,185700,1068018420,16160,16160,16160,16160,0
20231120,185600,1068018420,16160,16160,16160,16160,0
20231120,185500,1068018420,16160,16160,16160,16160,0
20231120,185400,1068018420,16160,16160,16160,16160,0
20231120,185300,1068018420,16160,16160,16160,16160,0
20231120,185200,1068018420,16160,16160,16160,16160,0
20231120,185100,1068018420,16160,16160,16160,16160,0
20231120,185000,1068018420,16160,16160,16160,16160,0
20231120,184900,1068018420,16160,16160,16160,16160,0
20231120,184800,1068018420,16160,16160,16160,16160,1780
20231120,184700,1068018420,16160,16160,16160,16160,0
20231120,184600,1068018420,16160,16160,16160,16160,0
20231120,184500,1068018420,16160,16160,16160,16160,0
20231120,184400,1068018420,16160,16160,16160,16160,0
20231120,184300,1068018420,16160,16160,16160,16160,0
20231120,184200,1068018420,16160,16160,16160,16160,0
20231120,184100,1068018420,16160,16160,16160,16160,0
20231120,184000,1068018420,16160,16160,16160,16160,0
20231120,183900,1068018420,16160,16160,16160,16160,0
20231120,183800,1068018420,16160,16160,16160,16160,0
20231120,183700,1068018420,16160,16160,16160,16160,0
20231120,183600,1068018420,16160,16160,16160,16160,0
20231120,183500,1068018420,16160,16160,16160,16160,0
20231120,183400,1068018420,16160,16160,16160,16160,0
20231120,183300,1068018420,16160,16160,16160,16160,0
20231120,183200,1068018420,16160,16160,16160,16160,0
20231120,183100,1068018420,16160,16160,16160,16160,0
20231120,183000,1068018420,16160,16160,16160,16160,0
20231120,182900,1068018420,16160,16160,16160,16160,0
20231120,182800,1068018420,16160,16160,16160,16160,0
20231120,182700,1068018420,16160,16160,16160,16160,0
20231120,182600,1068018420,16160,16160,16160,16160,0
20231120,182500,1068018420,16160,16160,16160,16160,0
20231120,182400,1068018420,16160,16160,16160,16160,0
20231120,182300,1068018420,16160,16160,16160,16160,0
20231120,182200,1068018420,16160,16160,16160,16160,0
20231120,182100,1068018420,16160,16160,16160,16160,0
20231120,182000,1068018420,16160,16160,16160,16160,0
20231120,181900,1068018420,16160,16160,16160,16160,0
20231120,181800,1068018420,16160,16160,16160,16160,1780
20231120,181700,1068018420,16160,16160,16160,16160,0
20231120,181600,1068018420,16160,16160,16160,16160,0
20231120,181500,1068018420,16160,16160,16160,16160,0
20231120,181400,1068018420,16160,16160,16160,16160,0
20231120,181300,1068018420,16160,16160,16160,16160,0
20231120,181200,1068018420,16160,16160,16160,16160,0
20231120,181100,1068018420,16160,16160,16160,16160,0
20231120,181000,1068018420,16160,16160,16160,16160,0
20231120,180900,1068018420,16160,16160,16160,16160,0
20231120,180800,1068018420,16160,16160,16160,16160,0
20231120,180700,1068018420,16160,16160,16160,16160,0
20231120,180600,1068018420,16160,16160,16160,16160,0
20231120,180500,1068018420,16160,16160,16160,16160,0
20231120,180400,1068018420,16160,16160,16160,16160,0
20231120,180300,1068018420,16160,16160,16160,16160,0
20231120,180200,1068018420,16160,16160,16160,16160,0
20231120,180100,1068018420,16160,16160,16160,16160,0
20231120,180000,1068018420,16160,16160,16160,16160,0
20231120,175900,1068018420,16160,16160,16160,16160,0
20231120,175800,1068018420,16160,16160,16160,16160,0
20231120,175700,1068018420,16160,16160,16160,16160,0
20231120,175600,1068018420,16160,16160,16160,16160,0
20231120,175500,1068018420,16160,16160,16160,16160,0
20231120,175400,1068018420,16160,16160,16160,16160,0
20231120,175300,1068018420,16160,16160,16160,16160,0
20231120,175200,1068018420,16160,16160,16160,16160,0
20231120,175100,1068018420,16160,16160,16160,16160,0
20231120,175000,1068018420,16160,16160,16160,16160,0
20231120,174900,1068018420,16160,16160,16160,16160,0
20231120,174800,1068018420,16160,16160,16160,16160,1780
20231120,174700,1068018420,16160,16160,16160,16160,0
20231120,174600,1068018420,16160,16160,16160,16160,0
20231120,174500,1068018420,16160,16160,16160,16160,0
20231120,174400,1068018420,16160,16160,16160,16160,0
20231120,174300,1068018420,16160,16160,16160,16160,0
20231120,174200,1068018420,16160,16160,16160,16160,0
20231120,174100,1068018420,16160,16160,16160,16160,0
20231120,174000,1068018420,16160,16160,16160,16160,0
20231120,173900,1068018420,16160,16160,16160,16160,0
20231120,173800,1068018420,16160,16160,16160,16160,0
20231120,173700,1068018420,16160,16160,16160,16160,0
20231120,173600,1068018420,16160,16160,16160,16160,0
20231120,173500,1068018420,16160,16160,16160,16160,0
20231120,173400,1068018420,16160,16160,16160,16160,0
20231120,173300,1068018420,16160,16160,16160,16160,0
20231120,173200,1068018420,16160,16160,16160,16160,0
20231120,173100,1068018420,16160,16160,16160,16160,0
20231120,173000,1068018420,16160,16160,16160,16160,0
20231120,172900,1068018420,16160,16160,16160,16160,0
20231120,172800,1068018420,16160,16160,16160,16160,0
20231120,172700,1068018420,16160,16160,16160,16160,0
20231120,172600,1068018420,16160,16160,16160,16160,0
20231120,172500,1068018420,16160,16160,16160,16160,0
20231120,172400,1068018420,16160,16160,16160,16160,0
20231120,172300,1068018420,16160,16160,16160,16160,0
20231120,172200,1068018420,16160,16160,16160,16160,0
20231120,172100,1068018420,16160,16160,16160,16160,0
20231120,172000,1068018420,16160,16160,16160,16160,0
20231120,171900,1068018420,16160,16160,16160,16160,0
20231120,171800,1068018420,16160,16160,16160,16160,1780
20231120,171700,1068018420,16160,16160,16160,16160,0
20231120,171600,1068018420,16160,16160,16160,16160,0
20231120,171500,1068018420,16160,16160,16160,16160,0
20231120,171400,1068018420,16160,16160,16160,16160,0
20231120,171300,1068018420,16160,16160,16160,16160,0
20231120,171200,1068018420,16160,16160,16160,16160,0
20231120,171100,1068018420,16160,16160,16160,16160,0
20231120,171000,1068018420,16160,16160,16160,16160,0
20231120,170900,1068018420,16160,16160,16160,16160,0
20231120,170800,1068018420,16160,16160,16160,16160,0
20231120,170700,1068018420,16160,16160,16160,16160,0
20231120,170600,1068018420,16160,16160,16160,16160,0
20231120,170500,1068018420,16160,16160,16160,16160,0
20231120,170400,1068018420,16160,16160,16160,16160,0
20231120,170300,1068018420,16160,16160,16160,16160,0
20231120,170200,1068018420,16160,16160,16160,16160,0
20231120,170100,1068018420,16160,16160,16160,16160,0
20231120,170000,1068018420,16160,16160,16160,16160,0
20231120,165900,1068018420,16160,16160,16160,16160,0
20231120,165800,1068018420,16160,16160,16160,16160,0
20231120,165700,1068018420,16160,16160,16160,16160,0
20231120,165600,1068018420,16160,16160,16160,16160,0
20231120,165500,1068018420,16160,16160,16160,16160,0
20231120,165400,1068018420,16160,16160,16160,16160,0
20231120,165300,1068018420,16160,16160,16160,16160,0
20231120,165200,1068018420,16160,16160,16160,16160,0
20231120,165100,1068018420,16160,16160,16160,16160,0
20231120,165000,1068018420,16160,16160,16160,16160,0
20231120,164900,1068018420,16160,16160,16160,16160,0
20231120,164800,1068018420,16160,16160,16160,16160,1780
20231120,164700,1068018420,16160,16160,16160,16160,0
20231120,164600,1068018420,16160,16160,16160,16160,0
20231120,164500,1068018420,16160,16160,16160,16160,0
20231120,164400,1068018420,16160,16160,16160,16160,0
20231120,164300,1068018420,16160,16160,16160,16160,0
20231120,164200,1068018420,16160,16160,16160,16160,0
20231120,164100,1068018420,16160,16160,16160,16160,0
20231120,164000,1068018420,16160,16160,16160,16160,0
20231120,163900,1068018420,16160,16160,16160,16160,0
20231120,163800,1068018420,16160,16160,16160,16160,0
20231120,163700,1068018420,16160,16160,16160,16160,0
20231120,163600,1068018420,16160,16160,16160,16160,0
20231120,163500,1068018420,16160,16160,16160,16160,0
20231120,163400,1068018420,16160,16160,16160,16160,0
20231120,163300,1068018420,16160,16160,16160,16160,0
20231120,163200,1068018420,16160,16160,16160,16160,0
20231120,163100,1068018420,16160,16160,16160,16160,0
20231120,163000,1068018420,16160,16160,16160,16160,0
20231120,162900,1068018420,16160,16160,16160,16160,0
20231120,162800,1068018420,16160,16160,16160,16160,0
20231120,162700,1068018420,16160,16160,16160,16160,0
20231120,162600,1068018420,16160,16160,16160,16160,0
20231120,162500,1068018420,16160,16160,16160,16160,0
20231120,162400,1068018420,16160,16160,16160,16160,0
20231120,162300,1068018420,16160,16160,16160,16160,0
20231120,162200,1068018420,16160,16160,16160,16160,0
20231120,162100,1068018420,16160,16160,16160,16160,0
20231120,162000,1068018420,16160,16160,16160,16160,0
20231120,161900,1068018420,16160,16160,16160,16160,0
20231120,161800,1068018420,16160,16160,16160,16160,1780
20231120,161700,1068018420,16160,16160,16160,16160,0
20231120,161600,1068018420,16160,16160,16160,16160,0
20231120,161500,1068018420,16160,16160,16160,16160,0
20231120,161400,1068018420,16160,16160,16160,16160,0
20231120,161300,1068018420,16160,16160,16160,16160,0
20231120,161200,1068018420,16160,16160,16160,16160,0
20231120,161100,1068018420,16160,16160,16160,16160,0
20231120,161000,1068018420,16160,16160,16160,16160,0
20231120,160900,1068018420,16160,16160,16160,16160,0
20231120,160800,1068018420,16160,16160,16160,16160,0
20231120,160700,1068018420,16160,16160,16160,16160,0
20231120,160600,1068018420,16160,16160,16160,16160,0
20231120,160500,1068018420,16160,16160,16160,16160,0
20231120,160400,1068018420,16160,16160,16160,16160,0
20231120,160300,1068018420,16160,16160,16160,16160,0
20231120,160200,1068018420,16160,16160,16160,16160,0
20231120,160100,1068018420,16160,16160,16160,16160,0
20231120,160000,1068018420,16160,16160,16160,16160,0
20231120,155900,1068018420,16160,16160,16160,16160,0
20231120,155800,1068018420,16160,16160,16160,16160,0
20231120,155700,1068018420,16160,16160,16160,16160,0
20231120,155600,1068018420,16160,16160,16160,16160,0
20231120,155500,1068018420,16160,16160,16160,16160,0
20231120,155400,1068018420,16160,16160,16160,16160,0
20231120,155300,1068018420,16160,16160,16160,16160,0
20231120,155200,1068018420,16160,16160,16160,16160,0
20231120,155100,1068018420,16160,16160,16160,16160,0
20231120,155000,1068018420,16160,16160,16160,16160,0
20231120,154900,1068018420,16160,16160,16160,16160,0
20231120,154800,1068018420,16160,16160,16160,16160,1780
20231120,154700,1068018420,16160,16160,16160,16160,0
20231120,154600,1068018420,16160,16160,16160,16160,0
20231120,154500,1068018420,16160,16160,16160,16160,0
20231120,154400,1068018420,16160,16160,16160,16160,0
20231120,154300,1068018420,16160,16160,16160,16160,0
20231120,154200,1068018420,16160,16160,16160,16160,0
20231120,154100,1068018420,16160,16160,16160,16160,0
20231120,154000,1068018420,16160,16160,16160,16160,0
20231120,153900,1068018420,16160,16160,16160,16160,0
20231120,153800,1068018420,16160,16160,16160,16160,0
20231120,153700,1068018420,16160,16160,16160,16160,0
20231120,153600,1068018420,16160,16160,16160,16160,0
20231120,153500,1068018420,16160,16160,16160,16160,0
20231120,153400,1068018420,16160,16160,16160,16160,0
20231120,153300,1068018420,16160,16160,16160,16160,0
20231120,153200,1068018420,16160,16160,16160,16160,0
20231120,153100,1068018420,16160,16160,16160,16160,0
20231120,153000,1068018420,16160,16160,16160,16160,1780
20231120,152900,1039253620,16070,16070,16070,16070,0
20231120,152800,1039253620,16070,16070,16070,16070,0
20231120,152700,1039253620,16070,16070,16070,16070,0
20231120,152600,1039253620,16070,16070,16070,16070,0
20231120,152500,1039253620,16070,16070,16070,16070,0
20231120,152400,1039253620,16070,16070,16070,16070,0
20231120,152300,1039253620,16070,16070,16070,16070,0
20231120,152200,1039253620,16070,16070,16070,16070,0
20231120,152100,1039253620,16070,16070,16070,16070,0
20231120,152000,1039253620,16070,16070,16070,16070,0
20231120,151900,1039253620,16070,16080,16080,16070,127
20231120,151800,1037212160,16080,16080,16080,16080,13
20231120,151700,1037003120,16070,16070,16070,16070,0
20231120,151600,1037003120,16070,16070,16070,16070,0
20231120,151500,1037003120,16070,16080,16080,16070,584
20231120,151400,1027614970,16080,16070,16080,16070,38
20231120,151300,1027004230,16070,16070,16070,16070,30
20231120,151200,1026522130,16070,16070,16070,16070,21
20231120,151100,1026184660,16080,16070,16080,16070,31
20231120,151000,1025686190,16070,16070,16070,16070,106
20231120,150900,1023982770,16080,16070,16080,16070,131
20231120,150800,1021877370,16070,16070,16070,16070,210
20231120,150700,1018502670,16070,16070,16070,16070,49
20231120,150600,1017715240,16080,16080,16080,16080,0
20231120,150500,1017715240,16080,16080,16080,16080,51
20231120,150400,1016895160,16080,16080,16080,16080,0
20231120,150300,1016895160,16080,16080,16080,16080,0
20231120,150200,1016895160,16080,16080,16080,16080,9
20231120,150100,1016750440,16090,16080,16090,16080,12
20231120,150000,1016557420,16080,16060,16080,16050,256
20231120,145900,1012448430,16050,16050,16050,16050,100
20231120,145800,1010843430,16050,16050,16050,16050,171
20231120,145700,1008098880,16050,16060,16060,16050,55
20231120,145600,1007215630,16060,16070,16070,16060,184
20231120,145500,1004260570,16060,16060,16060,16060,11
20231120,145400,1004083910,16060,16080,16080,16060,15
20231120,145300,1003842990,16080,16080,16080,16080,12
20231120,145200,1003650030,16060,16060,16060,16060,0
20231120,145100,1003650030,16060,16090,16090,16060,67
20231120,145000,1002573560,16060,16110,16110,16060,322
20231120,144900,997400940,16100,16100,16100,16100,27
20231120,144800,996966240,16100,16060,16100,16060,55
20231120,144700,996082760,16050,16050,16050,16050,14
20231120,144600,995858060,16050,16050,16050,16050,27
20231120,144500,995424710,16050,16050,16050,16050,12
20231120,144400,995232110,16050,16090,16090,16050,1708
20231120,144300,967801740,16100,16100,16100,16100,47
20231120,144200,967045040,16100,16090,16100,16090,164
20231120,144100,964404760,16090,16080,16090,16080,228
20231120,144000,960736350,16100,16100,16100,16100,8
20231120,143900,960607550,16080,16110,16110,16080,372
20231120,143800,954618090,16090,16090,16110,16090,226
20231120,143700,950978880,16090,16090,16090,16090,12
20231120,143600,950785800,16090,16090,16090,16090,21
20231120,143500,950447910,16090,16090,16090,16090,13
20231120,143400,950238740,16090,16100,16100,16090,136
20231120,143300,948049260,16100,16100,16100,16100,27
20231120,143200,947614560,16100,16100,16100,16100,31
20231120,143100,947115460,16110,16110,16110,16110,26
20231120,143000,946696600,16110,16110,16110,16110,57
20231120,142900,945778330,16110,16110,16110,16110,32
20231120,142800,945262810,16110,16110,16110,16110,14
20231120,142700,945037270,16120,16120,16120,16120,100
20231120,142600,943425270,16120,16130,16130,16120,88
20231120,142500,942005950,16130,16140,16140,16130,27
20231120,142400,941570290,16150,16130,16150,16130,315
20231120,142300,936483870,16140,16130,16140,16130,2
20231120,142200,936451600,16130,16150,16150,16130,77
20231120,142100,935208530,16150,16140,16150,16140,18
20231120,142000,934917960,16140,16140,16140,16120,293
20231120,141900,930192960,16140,16120,16140,16120,62
20231120,141800,929192720,16120,16120,16120,16120,61
20231120,141700,928209400,16120,16100,16120,16100,23
20231120,141600,927838880,16100,16100,16100,16100,22
20231120,141500,927484680,16140,16140,16140,16140,0
20231120,141400,927484680,16140,16100,16140,16100,211
20231120,141300,924086590,16110,16090,16110,16090,178
20231120,141200,921219360,16100,16090,16100,16080,63
20231120,141100,920205630,16090,16090,16090,16090,0
20231120,141000,920205630,16090,16080,16090,16080,34
20231120,140900,919658690,16070,16070,16070,16070,118
20231120,140800,917762430,16070,16070,16070,16070,22
20231120,140700,917408890,16070,16070,16070,16070,12
20231120,140600,917216050,16070,16070,16070,16070,15
20231120,140500,916975000,16070,16080,16080,16070,23
20231120,140400,916605380,16070,16070,16070,16070,27
20231120,140300,916171490,16080,16080,16080,16080,58
20231120,140200,915238850,16080,16080,16080,16080,20
20231120,140100,914917250,16080,16080,16080,16080,27
20231120,140000,914483090,16090,16090,16090,16090,10
20231120,135900,914322190,16100,16100,16100,16100,12
20231120,135800,914128990,16100,16100,16100,16100,20
20231120,135700,913806990,16100,16100,16100,16100,96
20231120,135600,912261390,16100,16130,16130,16100,220
20231120,135500,908715640,16130,16130,16130,16130,28
20231120,135400,908264000,16140,16140,16140,16130,614
20231120,135300,898356560,16130,16140,16140,16130,145
20231120,135200,896016530,16140,16130,16140,16130,311
20231120,135100,890999100,16140,16140,16140,16140,101
20231120,135000,889368960,16140,16120,16150,16120,352
20231120,134900,883688380,16110,16110,16110,16100,29
20231120,134800,883221310,16110,16120,16120,16110,30
20231120,134700,882737930,16120,16120,16120,16120,12
20231120,134600,882544490,16130,16130,16130,16130,151
20231120,134500,880108860,16130,16130,16130,16130,77
20231120,134400,878866850,16130,16130,16130,16130,12
20231120,134300,878673290,16130,16130,16130,16130,11
20231120,134200,878495860,16130,16130,16130,16130,12
20231120,134100,878302300,16140,16140,16140,16140,120
20231120,134000,876365500,16140,16150,16150,16140,57
20231120,133900,875445070,16130,16130,16130,16130,12
20231120,133800,875251510,16130,16160,16160,16130,105
20231120,133700,873555630,16150,16130,16150,16130,128
20231120,133600,871488620,16110,16110,16110,16110,12
20231120,133500,871295300,16100,16110,16110,16100,22
20231120,133400,870941000,16110,16100,16110,16090,137
20231120,133300,868735900,16090,16090,16090,16090,150
20231120,133200,866322400,16090,16100,16110,16090,536
20231120,133100,857696920,16100,16160,16160,16100,238
20231120,133000,853854220,16150,16150,16150,16150,13
20231120,132900,853644270,16160,16120,16160,16120,114
20231120,132800,851803650,16110,16110,16110,16110,32
20231120,132700,851288130,16110,16100,16110,16100,19
20231120,132600,850982160,16140,16070,16150,16070,2917
20231120,132500,804007340,16070,16070,16070,16070,0
20231120,132400,804007340,16070,16080,16080,16070,18
20231120,132300,803718030,16080,16080,16080,16080,131
20231120,132200,801611550,16080,16070,16080,16070,31
20231120,132100,801113190,16080,16080,16090,16080,174
20231120,132000,798314270,16070,16080,16080,16070,13
20231120,131900,798105350,16070,16070,16070,16070,177
20231120,131800,795260960,16060,16060,16060,16060,37
20231120,131700,794666740,16060,16060,16060,16060,22
20231120,131600,794313420,16060,16060,16060,16060,15
20231120,131500,794072520,16070,16070,16070,16070,11
20231120,131400,793895750,16070,16070,16070,16070,21
20231120,131300,793558280,16090,16090,16100,16090,24
20231120,131200,793172110,16090,16090,16090,16090,18
20231120,131100,792882490,16090,16100,16100,16090,76
20231120,131000,791659510,16110,16110,16110,16110,4
20231120,130900,791595070,16110,16090,16110,16090,30
20231120,130800,791112160,16090,16090,16090,16090,0
20231120,130700,791112160,16090,16090,16090,16090,32
20231120,130600,790597280,16090,16100,16100,16090,27
20231120,130500,790162700,16080,16080,16080,16080,11
20231120,130400,789985820,16100,16080,16100,16070,72
20231120,130300,788828190,16070,16060,16100,16060,574
20231120,130200,779597440,16050,16060,16060,16050,22
20231120,130100,779244240,16050,16050,16050,16050,13
20231120,130000,779035590,16070,16070,16070,16070,24
20231120,125900,778649910,16050,16050,16050,16050,12
20231120,125800,778457310,16080,16090,16090,16080,278
20231120,125700,773984310,16090,16100,16100,16090,36
20231120,125600,773404860,16100,16100,16100,16100,1
20231120,125500,773388760,16100,16100,16100,16100,202
20231120,125400,770136560,16100,16130,16130,16100,341
20231120,125300,764642920,16120,16100,16120,16100,79
20231120,125200,763369830,16100,16100,16100,16100,47
20231120,125100,762613130,16100,16100,16100,16100,0
20231120,125000,762613130,16100,16100,16100,16100,32
20231120,124900,762097930,16100,16100,16100,16100,12
20231120,124800,761904730,16120,16100,16120,16100,13
20231120,124700,761695410,16100,16100,16100,16100,20
20231120,124600,761373410,16100,16100,16100,16100,217
20231120,124500,757879710,16100,16120,16120,16100,21
20231120,124400,757541410,16120,16100,16120,16090,82
20231120,124300,756220290,16100,16100,16100,16100,10
20231120,124200,756059290,16100,16090,16100,16090,177
20231120,124100,753211210,16090,16090,16090,16090,12
20231120,124000,753018130,16090,16120,16120,16090,36
20231120,123900,752438770,16120,16120,16120,16120,8
20231120,123800,752309810,16120,16070,16120,16070,592
20231120,123700,742785840,16070,16070,16070,16070,16
20231120,123600,742528720,16070,16040,16080,16040,27
20231120,123500,742095150,16070,16070,16070,16070,11
20231120,123400,741918380,16070,16040,16080,16040,40
20231120,123300,741275860,16070,16040,16070,16040,33
20231120,123200,740746010,16040,16040,16040,16040,13
20231120,123100,740537490,16040,16040,16040,16040,0
20231120,123000,740537490,16040,16050,16050,16040,47
20231120,122900,739783510,16050,16040,16050,16040,49
20231120,122800,738997520,16040,16050,16050,16040,28
20231120,122700,738548270,16050,16060,16070,16050,365
20231120,122600,732688410,16060,16050,16060,16050,56
20231120,122500,731789150,16050,16070,16070,16050,29
20231120,122400,731323430,16050,16050,16050,16050,12
20231120,122300,731130830,16070,16080,16080,16070,24
20231120,122200,730744930,16080,16050,16080,16050,30
20231120,122100,730262990,16050,16050,16050,16050,12
20231120,122000,730070390,16050,16060,16060,16050,45
20231120,121900,729348010,16050,16050,16050,16050,22
20231120,121800,728994910,16050,16050,16050,16050,15
20231120,121700,728754160,16060,16060,16060,16060,20
20231120,121600,728432960,16060,16050,16060,16050,32
20231120,121500,727919250,16050,16050,16050,16050,27
20231120,121400,727485900,16050,16050,16050,16050,0
20231120,121300,727485900,16050,16050,16050,16050,22
20231120,121200,727132800,16050,16050,16050,16050,22
20231120,121100,726779700,16070,16050,16070,16050,23
20231120,121000,726410330,16050,16050,16050,16050,0
20231120,120900,726410330,16050,16050,16050,16050,37
20231120,120800,725816480,16040,16050,16060,16040,724
20231120,120700,714197030,16040,16040,16040,16040,26
20231120,120600,713779990,16040,16040,16040,16040,20
20231120,120500,713459190,16040,16050,16050,16040,17
20231120,120400,713186460,16050,16030,16050,16030,23
20231120,120300,712817550,16030,16040,16040,16030,22
20231120,120200,712464790,16030,16000,16060,16000,684
20231120,120100,701499110,16030,16030,16030,16030,204
20231120,120000,698228990,16000,16030,16030,16000,22
20231120,115900,697876690,16030,16020,16030,16000,346
20231120,115800,692332460,16000,16000,16000,16000,12
20231120,115700,692140460,16010,16010,16010,16010,10
20231120,115600,691980360,16000,16010,16010,16000,41
20231120,115500,691324100,16000,16000,16000,16000,22
20231120,115400,690972100,16000,16000,16000,16000,12
20231120,115300,690780100,16010,16000,16010,16000,4
20231120,115200,690716070,16000,16010,16010,16000,29
20231120,115100,690252000,16010,16000,16010,16000,42
20231120,115000,689579850,16000,16000,16000,16000,12
20231120,114900,689387850,16000,16000,16000,16000,10
20231120,114800,689227850,16000,16020,16020,16000,24
20231120,114700,688843810,16000,16020,16020,16000,22
20231120,114600,688491590,16000,16000,16000,16000,12
20231120,114500,688299590,16040,16000,16040,16000,323
20231120,114400,683127950,15990,15990,15990,15990,12
20231120,114300,682936070,15990,15990,15990,15990,27
20231120,114200,682504340,16000,15990,16000,15990,135
20231120,114100,680345560,15990,15990,15990,15990,1
20231120,114000,680329570,15990,15990,16000,15990,29
20231120,113900,679865850,15990,15990,15990,15990,22
20231120,113800,679514070,15990,15990,15990,15990,54
20231120,113700,678650610,15990,15990,15990,15990,12
20231120,113600,678458730,16000,16000,16000,16000,690
20231120,113500,667418730,16000,16010,16010,16000,56
20231120,113400,666522570,16010,16000,16020,16000,507
20231120,113300,658407460,16000,16000,16000,16000,41
20231120,113200,657751460,16000,16000,16000,16000,69
20231120,113100,656647460,16000,16000,16010,16000,284
20231120,113000,652102960,16000,16000,16000,16000,29
20231120,112900,651638960,16010,16000,16010,16000,30
20231120,112800,651158900,16010,16000,16010,16000,21
20231120,112700,650822850,16000,16000,16000,16000,33
20231120,112600,650294850,16000,16000,16000,16000,119
20231120,112500,648390850,16000,16000,16000,16000,66
20231120,112400,647334850,16000,16000,16000,16000,31
20231120,112300,646838850,16000,16010,16010,16000,500
20231120,112200,638835990,16010,16000,16010,16000,42
20231120,112100,638163650,15990,15990,15990,15990,22
20231120,112000,637811870,15990,16000,16000,15990,11
20231120,111900,637635880,15990,15990,15990,15990,12
20231120,111800,637444000,15990,16000,16000,15990,246
20231120,111700,633508210,16010,16010,16010,16010,450
20231120,111600,626303710,16010,16010,16020,16010,213
20231120,111500,622891560,16010,16020,16020,16010,25
20231120,111400,622491180,16020,16030,16030,16020,292
20231120,111300,617811390,16030,16040,16040,16030,108
20231120,111200,616079190,16040,16050,16050,16040,353
20231120,111100,610416130,16050,16080,16080,16050,261
20231120,111000,606225670,16080,16080,16080,16080,16
20231120,110900,605968390,16080,16060,16160,16060,61
20231120,110800,604986270,16040,16050,16050,16040,32
20231120,110700,604472960,16040,16040,16040,16040,1
20231120,110600,604456920,16040,16040,16040,16040,17
20231120,110500,604184240,16040,16050,16050,16040,24
20231120,110400,603799160,16040,16030,16040,16030,37
20231120,110300,603205900,16030,16030,16030,16030,301
20231120,110200,598380870,16030,16050,16050,16030,13
20231120,110100,598172460,16050,16040,16050,16030,44
20231120,110000,597466800,16040,16020,16040,16020,43
20231120,105900,596777550,16020,16020,16020,16020,0
20231120,105800,596777550,16020,16030,16030,16020,27
20231120,105700,596345000,16020,16020,16020,16020,27
20231120,105600,595912460,16020,16020,16030,16020,78
20231120,105500,594662890,16020,16020,16020,16020,445
20231120,105400,587533990,16020,16040,16040,16020,68
20231120,105300,586443510,16030,16020,16030,16010,595
20231120,105200,576910380,16020,16010,16020,16010,377
20231120,105100,570870960,16020,16010,16020,16010,116
20231120,105000,569012710,16010,16030,16030,16010,151
20231120,104900,566593890,16020,16020,16020,16020,30
20231120,104800,566113290,16010,16010,16010,16000,47
20231120,104700,565361090,16010,16010,16010,16010,39
20231120,104600,564736700,16010,16020,16020,16010,151
20231120,104500,562319180,16010,16030,16030,16010,15
20231120,104400,562078970,16010,16000,16010,15990,113
20231120,104300,560270990,16000,16010,16010,16000,146
20231120,104200,557934800,16000,16000,16000,16000,0
20231120,104100,557934800,16000,16030,16030,16000,56
20231120,104000,557037270,16030,16040,16040,16030,173
20231120,103900,554262710,16030,16020,16030,16000,522
20231120,103800,545902640,16020,16020,16020,16020,21
20231120,103700,545566220,16020,16030,16030,16020,379
20231120,103600,539491120,16030,16030,16030,16020,246
20231120,103500,535547860,16040,16060,16060,16040,661
20231120,103400,524941120,16070,16070,16070,16070,10
20231120,103300,524780420,16070,16070,16070,16070,154
20231120,103200,522305640,16070,16070,16070,16070,2
20231120,103100,522273500,16070,16070,16070,16070,159
20231120,103000,519718370,16070,16130,16130,16070,491
20231120,102900,511825130,16160,16160,16160,16160,0
20231120,102800,511825130,16160,16150,16160,16150,131
20231120,102700,509709460,16170,16170,16170,16170,0
20231120,102600,509709460,16170,16170,16170,16170,0
20231120,102500,509709460,16170,16170,16170,16170,0
20231120,102400,509709460,16170,16170,16170,16170,2
20231120,102300,509677120,16170,16170,16170,16170,152
20231120,102200,507219280,16150,16150,16150,16150,38
20231120,102100,506605580,16140,16160,16160,16140,212
20231120,102000,503183680,16160,16160,16160,16160,14
20231120,101900,502957440,16160,16160,16160,16160,19
20231120,101800,502650400,16130,16130,16130,16130,40
20231120,101700,502005200,16160,16160,16160,16160,13
20231120,101600,501795120,16160,16150,16160,16150,3
20231120,101500,501746650,16140,16110,16150,16110,355
20231120,101400,496023660,16080,16070,16080,16070,280
20231120,101300,491521540,16080,16100,16100,16080,755
20231120,101200,479369680,16100,16100,16100,16100,32
20231120,101100,478854480,16100,16140,16140,16100,477
20231120,101000,471171200,16140,16150,16150,16140,253
20231120,100900,467087460,16180,16200,16200,16180,66
20231120,100800,466019160,16210,16210,16220,16210,7
20231120,100700,465905680,16220,16220,16220,16220,0
20231120,100600,465905680,16220,16210,16220,16210,119
20231120,100500,463975680,16200,16200,16200,16200,49
20231120,100400,463181880,16200,16200,16200,16200,10
20231120,100300,463019880,16200,16200,16200,16200,128
20231120,100200,460946280,16200,16190,16200,16190,99
20231120,100100,459342640,16170,16170,16170,16170,3
20231120,100000,459294130,16160,16180,16180,16140,610
20231120,095900,449444110,16200,16210,16230,16200,178
20231120,095800,446555640,16210,16250,16250,16210,242
20231120,095700,442632390,16250,16240,16250,16230,79
20231120,095600,441349600,16250,16250,16250,16250,5
20231120,095500,441268350,16250,16250,16250,16250,0
20231120,095400,441268350,16250,16250,16250,16250,62
20231120,095300,440260850,16280,16280,16290,16270,1284
20231120,095200,419365770,16280,16270,16280,16270,553
20231120,095100,410365590,16260,16230,16260,16230,62
20231120,095000,409357830,16230,16220,16230,16220,140
20231120,094900,407085730,16210,16250,16270,16210,505
20231120,094800,398884620,16250,16240,16250,16240,364
20231120,094700,392972380,16230,16190,16230,16190,388
20231120,094600,386680530,16190,16150,16190,16150,346
20231120,094500,381087270,16150,16150,16150,16150,42
20231120,094400,380408970,16140,16130,16170,16130,172
20231120,094300,377633870,16100,16100,16100,16100,210
20231120,094200,374252870,16100,16110,16170,16100,268
20231120,094100,369935320,16110,16130,16130,16100,405
20231120,094000,363410080,16140,16190,16190,16140,325
20231120,093900,358156910,16190,16200,16200,16190,164
20231120,093800,355501550,16250,16250,16250,16220,1145
20231120,093700,336917980,16250,16250,16280,16250,1345
20231120,093600,315043030,16250,16220,16250,16210,785
20231120,093500,302299440,16220,16210,16230,16190,514
20231120,093400,293971450,16210,16190,16230,16190,1151
20231120,093300,275320840,16180,16150,16180,16150,2954
20231120,093200,227593250,16150,16130,16150,16120,618
20231120,093100,217620040,16120,16090,16120,16090,852
20231120,093000,203901410,16090,16080,16110,16060,494
20231120,092900,195950570,16060,16050,16090,16040,1355
20231120,092800,174190290,16050,16050,16050,16050,76
20231120,092700,172970490,16030,16050,16050,16030,1118
20231120,092600,155027230,16070,16100,16100,16070,418
20231120,092500,148307860,16090,16060,16090,16060,674
20231120,092400,137468760,16050,16050,16050,16050,63
20231120,092300,136457610,16060,16070,16090,16050,727
20231120,092200,124772940,16060,16010,16060,16010,468
20231120,092100,117261660,16010,15950,16020,15950,1637
20231120,092000,91081850,15950,15960,15960,15950,30
20231120,091900,90603300,15950,15950,15950,15950,1
20231120,091800,90587350,15960,15970,15980,15960,169
20231120,091700,87888550,15970,15970,15970,15970,134
20231120,091600,85748570,15970,15910,15970,15910,605
20231120,091500,76098690,15920,15920,15920,15920,0
20231120,091400,76098690,15920,15920,15920,15920,0
20231120,091300,76098690,15920,15920,15920,15920,100
20231120,091200,74506690,15920,15920,15920,15920,112
20231120,091100,72723650,15940,15840,15940,15840,1153
20231120,091000,54440470,15800,15830,15830,15800,300
20231120,090900,49699580,15830,15800,15830,15790,20
20231120,090800,49383370,15790,15800,15830,15790,124
20231120,090700,47423910,15800,15860,15860,15800,46
20231120,090600,46694650,15740,15740,15750,15740,303
20231120,090500,41925340,15720,15810,15870,15700,1454
20231120,090400,19071440,15810,15870,15870,15810,91
20231120,090300,17631580,15860,15910,15940,15860,137
20231120,090200,15454250,15970,15860,15970,15860,206
20231120,090100,12173630,15880,15900,15900,15870,361
20231120,090000,6440920,15900,15730,15900,15730,409