KissMeData/003380/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,183800,5428603240,7340,7340,7340,7340,8359
20231122,183700,5428603240,7340,7340,7340,7340,0
20231122,183600,5428603240,7340,7340,7340,7340,0
20231122,183500,5428603240,7340,7340,7340,7340,0
20231122,183400,5428603240,7340,7340,7340,7340,0
20231122,183300,5428603240,7340,7340,7340,7340,0
20231122,183200,5428603240,7340,7340,7340,7340,0
20231122,183100,5428603240,7340,7340,7340,7340,0
20231122,183000,5428603240,7340,7340,7340,7340,0
20231122,182900,5428603240,7340,7340,7340,7340,0
20231122,182800,5428603240,7340,7340,7340,7340,0
20231122,182700,5428603240,7340,7340,7340,7340,0
20231122,182600,5428603240,7340,7340,7340,7340,0
20231122,182500,5428603240,7340,7340,7340,7340,0
20231122,182400,5428603240,7340,7340,7340,7340,0
20231122,182300,5428603240,7340,7340,7340,7340,0
20231122,182200,5428603240,7340,7340,7340,7340,0
20231122,182100,5428603240,7340,7340,7340,7340,0
20231122,182000,5428603240,7340,7340,7340,7340,0
20231122,181900,5428603240,7340,7340,7340,7340,0
20231122,181800,5428603240,7340,7340,7340,7340,0
20231122,181700,5428603240,7340,7340,7340,7340,0
20231122,181600,5428603240,7340,7340,7340,7340,0
20231122,181500,5428603240,7340,7340,7340,7340,0
20231122,181400,5428603240,7340,7340,7340,7340,0
20231122,181300,5428603240,7340,7340,7340,7340,0
20231122,181200,5428603240,7340,7340,7340,7340,0
20231122,181100,5428603240,7340,7340,7340,7340,0
20231122,181000,5428603240,7340,7340,7340,7340,0
20231122,180900,5428603240,7340,7340,7340,7340,0
20231122,180800,5428603240,7340,7340,7340,7340,8359
20231122,180700,5428603240,7340,7340,7340,7340,0
20231122,180600,5428603240,7340,7340,7340,7340,0
20231122,180500,5428603240,7340,7340,7340,7340,0
20231122,180400,5428603240,7340,7340,7340,7340,0
20231122,180300,5428603240,7340,7340,7340,7340,0
20231122,180200,5428603240,7340,7340,7340,7340,0
20231122,180100,5428603240,7340,7340,7340,7340,0
20231122,180000,5428603240,7340,7340,7340,7340,0
20231122,175900,5428603240,7340,7340,7340,7340,0
20231122,175800,5428603240,7340,7340,7340,7340,0
20231122,175700,5428603240,7340,7340,7340,7340,0
20231122,175600,5428603240,7340,7340,7340,7340,0
20231122,175500,5428603240,7340,7340,7340,7340,0
20231122,175400,5428603240,7340,7340,7340,7340,0
20231122,175300,5428603240,7340,7340,7340,7340,0
20231122,175200,5428603240,7340,7340,7340,7340,0
20231122,175100,5428603240,7340,7340,7340,7340,0
20231122,175000,5428603240,7340,7340,7340,7340,0
20231122,174900,5428603240,7340,7340,7340,7340,0
20231122,174800,5428603240,7340,7340,7340,7340,0
20231122,174700,5428603240,7340,7340,7340,7340,0
20231122,174600,5428603240,7340,7340,7340,7340,0
20231122,174500,5428603240,7340,7340,7340,7340,0
20231122,174400,5428603240,7340,7340,7340,7340,0
20231122,174300,5428603240,7340,7340,7340,7340,0
20231122,174200,5428603240,7340,7340,7340,7340,0
20231122,174100,5428603240,7340,7340,7340,7340,0
20231122,174000,5428603240,7340,7340,7340,7340,0
20231122,173900,5428603240,7340,7340,7340,7340,0
20231122,173800,5428603240,7340,7340,7340,7340,8359
20231122,173700,5428603240,7340,7340,7340,7340,0
20231122,173600,5428603240,7340,7340,7340,7340,0
20231122,173500,5428603240,7340,7340,7340,7340,0
20231122,173400,5428603240,7340,7340,7340,7340,0
20231122,173300,5428603240,7340,7340,7340,7340,0
20231122,173200,5428603240,7340,7340,7340,7340,0
20231122,173100,5428603240,7340,7340,7340,7340,0
20231122,173000,5428603240,7340,7340,7340,7340,0
20231122,172900,5428603240,7340,7340,7340,7340,0
20231122,172800,5428603240,7340,7340,7340,7340,0
20231122,172700,5428603240,7340,7340,7340,7340,0
20231122,172600,5428603240,7340,7340,7340,7340,0
20231122,172500,5428603240,7340,7340,7340,7340,0
20231122,172400,5428603240,7340,7340,7340,7340,0
20231122,172300,5428603240,7340,7340,7340,7340,0
20231122,172200,5428603240,7340,7340,7340,7340,0
20231122,172100,5428603240,7340,7340,7340,7340,0
20231122,172000,5428603240,7340,7340,7340,7340,0
20231122,171900,5428603240,7340,7340,7340,7340,0
20231122,171800,5428603240,7340,7340,7340,7340,0
20231122,171700,5428603240,7340,7340,7340,7340,0
20231122,171600,5428603240,7340,7340,7340,7340,0
20231122,171500,5428603240,7340,7340,7340,7340,0
20231122,171400,5428603240,7340,7340,7340,7340,0
20231122,171300,5428603240,7340,7340,7340,7340,0
20231122,171200,5428603240,7340,7340,7340,7340,0
20231122,171100,5428603240,7340,7340,7340,7340,0
20231122,171000,5428603240,7340,7340,7340,7340,0
20231122,170900,5428603240,7340,7340,7340,7340,0
20231122,170800,5428603240,7340,7340,7340,7340,8359
20231122,170700,5428603240,7340,7340,7340,7340,0
20231122,170600,5428603240,7340,7340,7340,7340,0
20231122,170500,5428603240,7340,7340,7340,7340,0
20231122,170400,5428603240,7340,7340,7340,7340,0
20231122,170300,5428603240,7340,7340,7340,7340,0
20231122,170200,5428603240,7340,7340,7340,7340,0
20231122,170100,5428603240,7340,7340,7340,7340,0
20231122,170000,5428603240,7340,7340,7340,7340,0
20231122,165900,5428603240,7340,7340,7340,7340,0
20231122,165800,5428603240,7340,7340,7340,7340,0
20231122,165700,5428603240,7340,7340,7340,7340,0
20231122,165600,5428603240,7340,7340,7340,7340,0
20231122,165500,5428603240,7340,7340,7340,7340,0
20231122,165400,5428603240,7340,7340,7340,7340,0
20231122,165300,5428603240,7340,7340,7340,7340,0
20231122,165200,5428603240,7340,7340,7340,7340,0
20231122,165100,5428603240,7340,7340,7340,7340,0
20231122,165000,5428603240,7340,7340,7340,7340,0
20231122,164900,5428603240,7340,7340,7340,7340,0
20231122,164800,5428603240,7340,7340,7340,7340,0
20231122,164700,5428603240,7340,7340,7340,7340,0
20231122,164600,5428603240,7340,7340,7340,7340,0
20231122,164500,5428603240,7340,7340,7340,7340,0
20231122,164400,5428603240,7340,7340,7340,7340,0
20231122,164300,5428603240,7340,7340,7340,7340,0
20231122,164200,5428603240,7340,7340,7340,7340,0
20231122,164100,5428603240,7340,7340,7340,7340,0
20231122,164000,5428603240,7340,7340,7340,7340,0
20231122,163900,5428603240,7340,7340,7340,7340,0
20231122,163800,5428603240,7340,7340,7340,7340,8359
20231122,163700,5428603240,7340,7340,7340,7340,0
20231122,163600,5428603240,7340,7340,7340,7340,0
20231122,163500,5428603240,7340,7340,7340,7340,0
20231122,163400,5428603240,7340,7340,7340,7340,0
20231122,163300,5428603240,7340,7340,7340,7340,0
20231122,163200,5428603240,7340,7340,7340,7340,0
20231122,163100,5428603240,7340,7340,7340,7340,0
20231122,163000,5428603240,7340,7340,7340,7340,0
20231122,162900,5428603240,7340,7340,7340,7340,0
20231122,162800,5428603240,7340,7340,7340,7340,0
20231122,162700,5428603240,7340,7340,7340,7340,0
20231122,162600,5428603240,7340,7340,7340,7340,0
20231122,162500,5428603240,7340,7340,7340,7340,0
20231122,162400,5428603240,7340,7340,7340,7340,0
20231122,162300,5428603240,7340,7340,7340,7340,0
20231122,162200,5428603240,7340,7340,7340,7340,0
20231122,162100,5428603240,7340,7340,7340,7340,0
20231122,162000,5428603240,7340,7340,7340,7340,0
20231122,161900,5428603240,7340,7340,7340,7340,0
20231122,161800,5428603240,7340,7340,7340,7340,0
20231122,161700,5428603240,7340,7340,7340,7340,0
20231122,161600,5428603240,7340,7340,7340,7340,0
20231122,161500,5428603240,7340,7340,7340,7340,0
20231122,161400,5428603240,7340,7340,7340,7340,0
20231122,161300,5428603240,7340,7340,7340,7340,0
20231122,161200,5428603240,7340,7340,7340,7340,0
20231122,161100,5428603240,7340,7340,7340,7340,0
20231122,161000,5428603240,7340,7340,7340,7340,0
20231122,160900,5428603240,7340,7340,7340,7340,0
20231122,160800,5428603240,7340,7340,7340,7340,8359
20231122,160700,5428603240,7340,7340,7340,7340,0
20231122,160600,5428603240,7340,7340,7340,7340,0
20231122,160500,5428603240,7340,7340,7340,7340,0
20231122,160400,5428603240,7340,7340,7340,7340,0
20231122,160300,5428603240,7340,7340,7340,7340,0
20231122,160200,5428603240,7340,7340,7340,7340,0
20231122,160100,5428603240,7340,7340,7340,7340,0
20231122,160000,5428603240,7340,7340,7340,7340,0
20231122,155900,5428603240,7340,7340,7340,7340,0
20231122,155800,5428603240,7340,7340,7340,7340,0
20231122,155700,5428603240,7340,7340,7340,7340,0
20231122,155600,5428603240,7340,7340,7340,7340,0
20231122,155500,5428603240,7340,7340,7340,7340,0
20231122,155400,5428603240,7340,7340,7340,7340,0
20231122,155300,5428603240,7340,7340,7340,7340,0
20231122,155200,5428603240,7340,7340,7340,7340,0
20231122,155100,5428603240,7340,7340,7340,7340,0
20231122,155000,5428603240,7340,7340,7340,7340,0
20231122,154900,5428603240,7340,7340,7340,7340,0
20231122,154800,5428603240,7340,7340,7340,7340,0
20231122,154700,5428603240,7340,7340,7340,7340,0
20231122,154600,5428603240,7340,7340,7340,7340,0
20231122,154500,5428603240,7340,7340,7340,7340,0
20231122,154400,5428603240,7340,7340,7340,7340,0
20231122,154300,5428603240,7340,7340,7340,7340,0
20231122,154200,5428603240,7340,7340,7340,7340,0
20231122,154100,5428603240,7340,7340,7340,7340,0
20231122,154000,5428603240,7340,7340,7340,7340,0
20231122,153900,5428603240,7340,7340,7340,7340,0
20231122,153800,5428603240,7340,7340,7340,7340,8359
20231122,153700,5428603240,7340,7340,7340,7340,0
20231122,153600,5428603240,7340,7340,7340,7340,0
20231122,153500,5428603240,7340,7340,7340,7340,0
20231122,153400,5428603240,7340,7340,7340,7340,0
20231122,153300,5428603240,7340,7340,7340,7340,0
20231122,153200,5428603240,7340,7340,7340,7340,0
20231122,153100,5428603240,7340,7340,7340,7340,0
20231122,153000,5428603240,7340,7340,7340,7340,8359
20231122,152900,5367248180,7340,7340,7340,7340,0
20231122,152800,5367248180,7340,7340,7340,7340,0
20231122,152700,5367248180,7340,7340,7340,7340,0
20231122,152600,5367248180,7340,7340,7340,7340,0
20231122,152500,5367248180,7340,7340,7340,7340,0
20231122,152400,5367248180,7340,7340,7340,7340,0
20231122,152300,5367248180,7340,7340,7340,7340,0
20231122,152200,5367248180,7340,7340,7340,7340,0
20231122,152100,5367248180,7340,7340,7340,7340,0
20231122,152000,5367248180,7340,7340,7340,7340,0
20231122,151900,5367248180,7340,7340,7350,7340,596
20231122,151800,5362871970,7340,7330,7350,7330,238
20231122,151700,5361125020,7340,7340,7340,7330,1612
20231122,151600,5349296070,7320,7320,7330,7320,2275
20231122,151500,5332621500,7320,7320,7330,7320,313
20231122,151400,5330330260,7320,7330,7330,7320,539
20231122,151300,5326383710,7330,7320,7330,7320,1336
20231122,151200,5316603230,7320,7330,7330,7320,17
20231122,151100,5316478720,7320,7320,7320,7320,181
20231122,151000,5315153800,7330,7320,7330,7320,1403
20231122,150900,5304875810,7320,7330,7330,7320,278
20231122,150800,5302839450,7330,7320,7330,7320,412
20231122,150700,5299819500,7320,7320,7320,7320,1000
20231122,150600,5292499500,7320,7320,7330,7320,187
20231122,150500,5291129680,7320,7330,7330,7320,39
20231122,150400,5290844110,7320,7330,7330,7320,1161
20231122,150300,5282335490,7330,7320,7330,7320,1326
20231122,150200,5272628350,7320,7320,7330,7320,1011
20231122,150100,5265223920,7320,7340,7340,7320,2232
20231122,150000,5248863830,7340,7340,7340,7340,711
20231122,145900,5243645090,7350,7340,7350,7340,279
20231122,145800,5241596270,7340,7350,7350,7340,96
20231122,145700,5240891560,7340,7340,7340,7340,363
20231122,145600,5238227140,7350,7350,7350,7350,9
20231122,145500,5238160990,7340,7340,7350,7340,223
20231122,145400,5236523270,7340,7330,7340,7330,767
20231122,145300,5230893990,7340,7340,7340,7330,146
20231122,145200,5229823780,7340,7360,7360,7340,1138
20231122,145100,5221464360,7360,7350,7360,7350,328
20231122,145000,5219053360,7350,7350,7360,7350,393
20231122,144900,5216164740,7350,7350,7350,7350,230
20231122,144800,5214474240,7350,7340,7350,7340,462
20231122,144700,5211079030,7340,7340,7340,7340,179
20231122,144600,5209765170,7340,7330,7340,7330,1130
20231122,144500,5201471060,7330,7330,7330,7330,768
20231122,144400,5195841620,7340,7330,7340,7330,1339
20231122,144300,5186025850,7340,7340,7340,7330,1750
20231122,144200,5173198190,7340,7360,7360,7340,6392
20231122,144100,5126280650,7350,7350,7360,7350,499
20231122,144000,5122612110,7360,7360,7360,7350,131
20231122,143900,5121648790,7350,7360,7360,7350,41
20231122,143800,5121347340,7360,7350,7360,7350,142
20231122,143700,5120303020,7350,7360,7360,7350,502
20231122,143600,5116613200,7360,7350,7360,7350,1780
20231122,143500,5103518130,7350,7350,7350,7350,600
20231122,143400,5099108130,7360,7350,7360,7350,965
20231122,143300,5092011290,7350,7370,7370,7350,1544
20231122,143200,5080652190,7360,7360,7370,7360,84
20231122,143100,5080033840,7370,7370,7370,7360,183
20231122,143000,5078686840,7370,7360,7370,7360,130
20231122,142900,5077729140,7360,7360,7370,7360,109
20231122,142800,5076926830,7360,7360,7370,7360,1404
20231122,142700,5066588490,7370,7360,7370,7360,1233
20231122,142600,5057512640,7360,7370,7370,7360,2402
20231122,142500,5039827940,7360,7350,7360,7350,2439
20231122,142400,5021898210,7350,7370,7370,7350,4003
20231122,142300,4992463030,7370,7370,7380,7360,861
20231122,142200,4986116280,7380,7360,7380,7360,1385
20231122,142100,4975908890,7360,7360,7360,7360,585
20231122,142000,4971603290,7370,7350,7370,7350,682
20231122,141900,4966588150,7350,7360,7360,7350,1542
20231122,141800,4955254030,7370,7340,7370,7340,964
20231122,141700,4948162560,7340,7380,7380,7330,13821
20231122,141600,4846661080,7390,7380,7390,7380,115
20231122,141500,4845811490,7380,7390,7390,7380,87
20231122,141400,4845169340,7380,7370,7380,7370,2386
20231122,141300,4827561560,7370,7380,7380,7370,897
20231122,141200,4820948080,7380,7380,7380,7370,312
20231122,141100,4818646720,7370,7380,7380,7370,2943
20231122,141000,4796947430,7380,7380,7380,7370,2055
20231122,140900,4781786770,7370,7370,7380,7370,1986
20231122,140800,4767149790,7360,7370,7370,7360,509
20231122,140700,4763403480,7370,7370,7370,7360,149
20231122,140600,4762305450,7370,7360,7370,7350,1478
20231122,140500,4751420490,7370,7360,7370,7360,2020
20231122,140400,4736552390,7370,7370,7370,7360,1721
20231122,140300,4723868740,7370,7380,7380,7370,803
20231122,140200,4717950550,7380,7370,7380,7370,816
20231122,140100,4711934400,7380,7370,7390,7370,1050
20231122,140000,4704185510,7370,7380,7380,7370,247
20231122,135900,4702362760,7380,7390,7390,7380,277
20231122,135800,4700317330,7390,7390,7400,7380,1601
20231122,135700,4688496210,7400,7380,7400,7380,33
20231122,135600,4688252320,7380,7380,7390,7380,1529
20231122,135500,4676963610,7390,7380,7390,7380,2825
20231122,135400,4656103890,7380,7380,7380,7370,1098
20231122,135300,4648003650,7380,7380,7380,7380,150
20231122,135200,4646896650,7380,7390,7390,7380,147
20231122,135100,4645810420,7390,7380,7390,7380,2173
20231122,135000,4629754410,7380,7370,7380,7370,2221
20231122,134900,4613384470,7370,7360,7370,7360,1086
20231122,134800,4605380680,7360,7380,7380,7360,312
20231122,134700,4603078220,7380,7380,7380,7360,693
20231122,134600,4597970980,7380,7370,7380,7370,2928
20231122,134500,4576386620,7360,7390,7390,7360,9163
20231122,134400,4508844900,7380,7380,7380,7380,1955
20231122,134300,4494417000,7370,7370,7380,7370,211
20231122,134200,4492861760,7370,7380,7380,7370,645
20231122,134100,4488102070,7380,7400,7400,7380,2550
20231122,134000,4469263860,7400,7390,7400,7380,963
20231122,133900,4462144410,7400,7400,7400,7390,667
20231122,133800,4457214910,7400,7390,7400,7390,3258
20231122,133700,4433112260,7390,7410,7410,7380,2279
20231122,133600,4416265450,7400,7390,7410,7390,2025
20231122,133500,4401264830,7400,7390,7400,7380,3240
20231122,133400,4377299770,7390,7380,7390,7380,187
20231122,133300,4375919640,7390,7390,7390,7390,191
20231122,133200,4374508150,7390,7390,7390,7380,560
20231122,133100,4370370130,7380,7380,7380,7360,2079
20231122,133000,4355032210,7360,7370,7370,7360,399
20231122,132900,4352091590,7360,7370,7370,7360,209
20231122,132800,4350551270,7360,7370,7370,7360,1028
20231122,132700,4342983030,7370,7380,7380,7350,1108
20231122,132600,4334833610,7380,7370,7380,7330,17587
20231122,132500,4205394940,7370,7360,7380,7340,13608
20231122,132400,4105251790,7360,7380,7380,7360,1003
20231122,132300,4097860260,7360,7380,7390,7360,1887
20231122,132200,4083947070,7390,7390,7390,7380,997
20231122,132100,4076583030,7380,7400,7420,7380,15118
20231122,132000,3964751390,7390,7410,7410,7390,452
20231122,131900,3961405980,7410,7410,7420,7410,6108
20231122,131800,3916144790,7410,7400,7410,7400,1214
20231122,131700,3907156720,7400,7410,7410,7390,2082
20231122,131600,3891748360,7410,7410,7410,7400,9710
20231122,131500,3819807400,7420,7420,7420,7410,3001
20231122,131400,3797567030,7410,7410,7410,7410,106
20231122,131300,3796781570,7410,7420,7430,7410,850
20231122,131200,3790474630,7430,7420,7430,7420,2325
20231122,131100,3773222080,7430,7420,7430,7420,4076
20231122,131000,3742959850,7420,7430,7430,7420,154
20231122,130900,3741817150,7430,7420,7430,7420,1662
20231122,130800,3729480030,7420,7420,7430,7410,2152
20231122,130700,3713514020,7420,7430,7430,7420,4906
20231122,130600,3677063250,7430,7420,7430,7410,1638
20231122,130500,3664900770,7410,7420,7430,7410,1741
20231122,130400,3651985590,7430,7420,7430,7420,3611
20231122,130300,3625170580,7420,7410,7420,7410,996
20231122,130200,3617780900,7420,7420,7430,7410,635
20231122,130100,3613068140,7420,7420,7440,7410,9513
20231122,130000,3542395500,7420,7430,7430,7420,2608
20231122,125900,3523041720,7430,7410,7430,7410,3924
20231122,125800,3493910960,7420,7400,7420,7400,6601
20231122,125700,3444991990,7410,7420,7420,7400,3317
20231122,125600,3420414380,7420,7430,7440,7410,7552
20231122,125500,3364346130,7440,7390,7440,7390,43800
20231122,125400,3039975180,7400,7410,7410,7390,5534
20231122,125300,2999031920,7410,7410,7410,7400,5399
20231122,125200,2959056060,7410,7400,7410,7390,6991
20231122,125100,2907312320,7390,7350,7410,7350,43025
20231122,125000,2589536260,7340,7360,7360,7340,8480
20231122,124900,2527232880,7370,7360,7370,7350,22030
20231122,124800,2365176020,7370,7360,7370,7360,1676
20231122,124700,2352832720,7370,7370,7370,7350,4804
20231122,124600,2317488880,7370,7360,7370,7350,2505
20231122,124500,2299047730,7360,7370,7370,7360,620
20231122,124400,2294478760,7370,7350,7370,7350,7100
20231122,124300,2242223990,7360,7350,7360,7340,1880
20231122,124200,2228403210,7350,7360,7360,7340,1795
20231122,124100,2215208670,7360,7340,7360,7340,5032
20231122,124000,2178229290,7340,7340,7350,7340,2245
20231122,123900,2161746930,7340,7350,7350,7340,1874
20231122,123800,2147989510,7350,7330,7350,7330,2364
20231122,123700,2130643940,7330,7310,7340,7310,2513
20231122,123600,2112238750,7320,7350,7350,7320,6969
20231122,123500,2061105210,7350,7350,7360,7340,3408
20231122,123400,2036063730,7350,7350,7350,7340,2212
20231122,123300,2019810400,7350,7330,7350,7330,13247
20231122,123200,1922616380,7320,7320,7330,7320,3300
20231122,123100,1898455230,7330,7320,7330,7320,4793
20231122,123000,1863368010,7320,7300,7320,7300,2338
20231122,122900,1846272840,7310,7300,7320,7300,2219
20231122,122800,1830065200,7320,7300,7320,7290,15616
20231122,122700,1716022440,7290,7290,7300,7290,4833
20231122,122600,1680789800,7290,7290,7300,7290,1013
20231122,122500,1673398510,7290,7300,7300,7290,2369
20231122,122400,1656119160,7300,7290,7300,7290,4068
20231122,122300,1626459910,7290,7290,7290,7290,785
20231122,122200,1620737260,7290,7290,7290,7290,404
20231122,122100,1617792100,7290,7290,7290,7280,1765
20231122,122000,1604937960,7290,7290,7300,7280,3413
20231122,121900,1580057150,7290,7280,7290,7270,11947
20231122,121800,1493027220,7280,7270,7280,7270,393
20231122,121700,1490167040,7270,7270,7270,7270,496
20231122,121600,1486561120,7270,7260,7270,7260,18
20231122,121500,1486430360,7260,7250,7270,7250,12276
20231122,121400,1397249800,7250,7250,7250,7240,391
20231122,121300,1394416750,7250,7250,7260,7250,1588
20231122,121200,1382902580,7250,7250,7260,7250,182
20231122,121100,1381583020,7260,7250,7260,7250,136
20231122,121000,1380596050,7250,7250,7250,7250,142
20231122,120900,1379566550,7250,7250,7260,7250,167
20231122,120800,1378355730,7250,7260,7260,7250,1071
20231122,120700,1370584110,7260,7250,7260,7250,9
20231122,120600,1370518780,7260,7270,7270,7260,637
20231122,120500,1365894090,7260,7260,7260,7250,2591
20231122,120400,1347083490,7260,7260,7260,7250,217
20231122,120300,1345509270,7260,7250,7260,7250,409
20231122,120200,1342540030,7250,7260,7270,7250,112
20231122,120100,1341726890,7260,7250,7260,7240,2523
20231122,120000,1323417840,7250,7250,7260,7240,3955
20231122,115900,1294718080,7250,7260,7260,7250,118
20231122,115800,1293862280,7260,7240,7260,7240,26
20231122,115700,1293673880,7240,7250,7250,7240,558
20231122,115600,1289630010,7240,7250,7250,7240,3
20231122,115500,1289608270,7240,7250,7250,7240,4626
20231122,115400,1256089480,7240,7240,7250,7240,202
20231122,115300,1254625990,7240,7250,7250,7240,496
20231122,115200,1251033510,7250,7240,7250,7240,170
20231122,115100,1249801300,7240,7250,7260,7240,552
20231122,115000,1245800970,7250,7250,7260,7250,1581
20231122,114900,1234337620,7250,7250,7260,7250,399
20231122,114800,1231444860,7250,7260,7270,7250,2987
20231122,114700,1209757400,7270,7260,7270,7240,12302
20231122,114600,1120465810,7250,7260,7270,7250,3407
20231122,114500,1095732170,7260,7230,7260,7230,19883
20231122,114400,951636270,7230,7220,7240,7210,5650
20231122,114300,910821350,7200,7200,7210,7190,1101
20231122,114200,902890110,7210,7200,7210,7190,10672
20231122,114100,826049220,7200,7200,7220,7200,3381
20231122,114000,801683220,7190,7160,7200,7160,20300
20231122,113900,655767320,7160,7150,7160,7140,2374
20231122,113800,638784030,7130,7140,7150,7130,2904
20231122,113700,618039590,7140,7140,7140,7140,207
20231122,113600,616561610,7140,7140,7140,7140,90
20231122,113500,615919010,7140,7140,7140,7130,494
20231122,113400,612395890,7150,7130,7150,7130,4046
20231122,113300,583493060,7130,7130,7130,7130,101
20231122,113200,582772930,7130,7110,7130,7110,5124
20231122,113100,546249730,7110,7120,7120,7110,71
20231122,113000,545744820,7120,7120,7120,7120,7
20231122,112900,545694980,7120,7110,7120,7110,254
20231122,112800,543888100,7120,7110,7120,7110,206
20231122,112700,542423370,7110,7120,7120,7110,1394
20231122,112600,532508490,7110,7110,7110,7110,2
20231122,112500,532494270,7120,7110,7120,7110,638
20231122,112400,527957130,7110,7110,7110,7110,19
20231122,112300,527822040,7110,7130,7130,7110,1028
20231122,112200,520502820,7130,7130,7130,7130,90
20231122,112100,519861120,7130,7130,7130,7110,410
20231122,112000,516941990,7120,7120,7130,7120,473
20231122,111900,513574120,7130,7120,7130,7120,23
20231122,111800,513410290,7120,7130,7130,7120,224
20231122,111700,511814450,7110,7120,7120,7110,1617
20231122,111600,500301610,7120,7120,7120,7120,13
20231122,111500,500209050,7120,7110,7120,7110,21
20231122,111400,500059730,7120,7110,7120,7110,115
20231122,111300,499241110,7110,7110,7110,7110,15
20231122,111200,499134460,7110,7110,7120,7110,103
20231122,111100,498402060,7110,7110,7110,7110,102
20231122,111000,497676840,7110,7110,7110,7110,264
20231122,110900,495799800,7110,7120,7120,7100,52
20231122,110800,495430410,7100,7100,7100,7100,0
20231122,110700,495430410,7100,7100,7120,7100,603
20231122,110600,491142480,7100,7110,7110,7100,307
20231122,110500,488960010,7110,7110,7110,7110,7
20231122,110400,488910240,7100,7110,7110,7100,106
20231122,110300,488156750,7110,7100,7110,7100,396
20231122,110200,485345080,7100,7110,7110,7100,247
20231122,110100,483591310,7100,7100,7100,7100,95
20231122,110000,482916810,7100,7090,7110,7090,2653
20231122,105900,464098440,7100,7100,7100,7100,0
20231122,105800,464098440,7100,7090,7100,7090,12
20231122,105700,464013290,7090,7100,7100,7090,167
20231122,105600,462828370,7100,7100,7100,7100,7
20231122,105500,462778670,7090,7110,7110,7090,91
20231122,105400,462133320,7100,7110,7110,7100,105
20231122,105300,461387770,7100,7100,7100,7100,317
20231122,105200,459137070,7100,7100,7100,7100,42
20231122,105100,458838870,7110,7100,7110,7100,465
20231122,105000,455537300,7100,7100,7100,7090,169
20231122,104900,454338180,7090,7100,7100,7090,101
20231122,104800,453622020,7100,7100,7100,7100,0
20231122,104700,453622020,7100,7100,7100,7100,167
20231122,104600,452436320,7100,7100,7110,7100,458
20231122,104500,449183560,7100,7090,7100,7090,95
20231122,104400,448509180,7100,7090,7100,7090,608
20231122,104300,444192390,7090,7090,7090,7090,241
20231122,104200,442483700,7100,7100,7100,7090,336
20231122,104100,440100500,7100,7100,7100,7100,1001
20231122,104000,432993400,7090,7100,7100,7080,293
20231122,103900,430915900,7100,7100,7100,7100,96
20231122,103800,430234300,7090,7080,7090,7080,152
20231122,103700,429158070,7090,7090,7100,7090,409
20231122,103600,426258190,7090,7090,7090,7090,10
20231122,103500,426187290,7100,7100,7100,7100,97
20231122,103400,425498590,7080,7080,7080,7080,588
20231122,103300,421335550,7100,7100,7100,7100,7
20231122,103200,421285850,7100,7100,7100,7090,345
20231122,103100,418837790,7090,7090,7100,7090,94
20231122,103000,418171320,7100,7090,7100,7090,2508
20231122,102900,400370520,7090,7090,7090,7090,0
20231122,102800,400370520,7090,7080,7090,7080,175
20231122,102700,399130560,7090,7090,7090,7090,10
20231122,102600,399059660,7080,7090,7090,7080,50
20231122,102500,398705590,7080,7070,7080,7070,809
20231122,102400,392981370,7080,7080,7090,7080,1919
20231122,102300,379394840,7080,7090,7090,7080,12
20231122,102200,379309810,7090,7090,7090,7090,52
20231122,102100,378941130,7100,7100,7100,7100,107
20231122,102000,378181430,7100,7100,7100,7100,0
20231122,101900,378181430,7100,7090,7100,7090,267
20231122,101800,376288330,7090,7100,7100,7090,468
20231122,101700,372969220,7090,7100,7100,7090,86
20231122,101600,372359410,7090,7100,7100,7090,123
20231122,101500,371487270,7090,7090,7090,7090,102
20231122,101400,370764090,7100,7090,7100,7090,138
20231122,101300,369784690,7100,7090,7100,7090,294
20231122,101200,367700200,7100,7080,7100,7080,18
20231122,101100,367572600,7080,7090,7100,7080,1387
20231122,101000,357740700,7090,7080,7090,7080,266
20231122,100900,355855560,7090,7090,7090,7080,274
20231122,100800,353914080,7090,7090,7090,7090,145
20231122,100700,352886030,7090,7090,7090,7090,136
20231122,100600,351921790,7080,7080,7080,7080,0
20231122,100500,351921790,7080,7090,7090,7080,106
20231122,100400,351170700,7080,7080,7090,7080,599
20231122,100300,346929770,7080,7070,7080,7070,235
20231122,100200,345265980,7070,7070,7070,7070,0
20231122,100100,345265980,7070,7070,7080,7070,337
20231122,100000,342883320,7080,7080,7080,7080,212
20231122,095900,341382360,7070,7080,7080,7070,759
20231122,095800,336013980,7090,7080,7090,7080,1100
20231122,095700,328225910,7080,7070,7080,7070,140
20231122,095600,327235780,7080,7090,7090,7080,775
20231122,095500,321748710,7090,7090,7090,7090,15
20231122,095400,321642360,7100,7080,7100,7080,136
20231122,095300,320679340,7080,7080,7080,7080,1815
20231122,095200,307829140,7080,7080,7080,7070,107
20231122,095100,307072490,7080,7080,7080,7080,596
20231122,095000,302852810,7080,7070,7080,7070,261
20231122,094900,301006510,7080,7080,7080,7070,618
20231122,094800,296635770,7070,7080,7080,7070,1145
20231122,094700,288540410,7080,7080,7080,7070,144
20231122,094600,287522030,7070,7100,7100,7070,2557
20231122,094500,269413580,7100,7100,7100,7100,97
20231122,094400,268724880,7100,7090,7100,7090,112
20231122,094300,267930700,7090,7100,7100,7090,3923
20231122,094200,240078990,7100,7120,7120,7100,108
20231122,094100,239310270,7110,7110,7120,7110,815
20231122,094000,233515570,7110,7110,7110,7110,7
20231122,093900,233465800,7110,7110,7110,7100,19
20231122,093800,233330840,7110,7110,7110,7100,127
20231122,093700,232428130,7100,7110,7120,7100,2080
20231122,093600,217639490,7110,7120,7120,7110,767
20231122,093500,212186110,7110,7110,7120,7110,181
20231122,093400,210898240,7110,7130,7130,7100,2524
20231122,093300,192948430,7130,7130,7140,7120,1483
20231122,093200,182377030,7120,7130,7130,7120,1084
20231122,093100,174648940,7130,7120,7130,7120,2270
20231122,093000,158485230,7120,7120,7120,7110,79
20231122,092900,157923350,7120,7120,7120,7110,23
20231122,092800,157759610,7120,7120,7120,7120,111
20231122,092700,156969290,7120,7110,7120,7110,103
20231122,092600,156236870,7120,7120,7130,7120,73
20231122,092500,155716630,7130,7130,7130,7120,82
20231122,092400,155132770,7120,7110,7130,7110,1895
20231122,092300,141639660,7110,7100,7110,7100,244
20231122,092200,139906730,7120,7120,7120,7120,29
20231122,092100,139700250,7120,7100,7120,7100,223
20231122,092000,138115900,7100,7110,7110,7090,1351
20231122,091900,128524040,7100,7100,7110,7100,466
20231122,091800,125213940,7100,7110,7110,7100,92
20231122,091700,124560540,7120,7120,7120,7110,106
20231122,091600,123806780,7110,7110,7110,7100,390
20231122,091500,121033930,7110,7110,7110,7110,167
20231122,091400,119846560,7110,7110,7110,7100,90
20231122,091300,119206710,7110,7110,7110,7100,603
20231122,091200,114924970,7100,7100,7100,7100,231
20231122,091100,113284870,7100,7100,7100,7100,1007
20231122,091000,106135170,7100,7110,7110,7090,528
20231122,090900,102388170,7090,7100,7100,7090,641
20231122,090800,97837870,7100,7110,7110,7090,1384
20231122,090700,88012260,7100,7100,7100,7090,61
20231122,090600,87579520,7090,7100,7100,7090,1256
20231122,090500,78662320,7100,7110,7120,7100,622
20231122,090400,74242680,7120,7130,7130,7100,723
20231122,090300,69094360,7130,7110,7130,7090,3843
20231122,090200,41751720,7110,7110,7110,7110,55
20231122,090100,41360670,7120,7080,7120,7070,3625
20231122,090000,15639720,7080,7080,7080,7080,2209