KissMeData/005950/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,184400,1209637220,13130,13130,13130,13130,1666
20231122,184300,1209637220,13130,13130,13130,13130,0
20231122,184200,1209637220,13130,13130,13130,13130,0
20231122,184100,1209637220,13130,13130,13130,13130,0
20231122,184000,1209637220,13130,13130,13130,13130,0
20231122,183900,1209637220,13130,13130,13130,13130,0
20231122,183800,1209637220,13130,13130,13130,13130,0
20231122,183700,1209637220,13130,13130,13130,13130,0
20231122,183600,1209637220,13130,13130,13130,13130,0
20231122,183500,1209637220,13130,13130,13130,13130,0
20231122,183400,1209637220,13130,13130,13130,13130,0
20231122,183300,1209637220,13130,13130,13130,13130,0
20231122,183200,1209637220,13130,13130,13130,13130,0
20231122,183100,1209637220,13130,13130,13130,13130,0
20231122,183000,1209637220,13130,13130,13130,13130,0
20231122,182900,1209637220,13130,13130,13130,13130,0
20231122,182800,1209637220,13130,13130,13130,13130,0
20231122,182700,1209637220,13130,13130,13130,13130,0
20231122,182600,1209637220,13130,13130,13130,13130,0
20231122,182500,1209637220,13130,13130,13130,13130,0
20231122,182400,1209637220,13130,13130,13130,13130,0
20231122,182300,1209637220,13130,13130,13130,13130,0
20231122,182200,1209637220,13130,13130,13130,13130,0
20231122,182100,1209637220,13130,13130,13130,13130,0
20231122,182000,1209637220,13130,13130,13130,13130,0
20231122,181900,1209637220,13130,13130,13130,13130,0
20231122,181800,1209637220,13130,13130,13130,13130,0
20231122,181700,1209637220,13130,13130,13130,13130,0
20231122,181600,1209637220,13130,13130,13130,13130,0
20231122,181500,1209637220,13130,13130,13130,13130,0
20231122,181400,1209637220,13130,13130,13130,13130,1666
20231122,181300,1209637220,13130,13130,13130,13130,0
20231122,181200,1209637220,13130,13130,13130,13130,0
20231122,181100,1209637220,13130,13130,13130,13130,0
20231122,181000,1209637220,13130,13130,13130,13130,0
20231122,180900,1209637220,13130,13130,13130,13130,0
20231122,180800,1209637220,13130,13130,13130,13130,0
20231122,180700,1209637220,13130,13130,13130,13130,0
20231122,180600,1209637220,13130,13130,13130,13130,0
20231122,180500,1209637220,13130,13130,13130,13130,0
20231122,180400,1209637220,13130,13130,13130,13130,0
20231122,180300,1209637220,13130,13130,13130,13130,0
20231122,180200,1209637220,13130,13130,13130,13130,0
20231122,180100,1209637220,13130,13130,13130,13130,0
20231122,180000,1209637220,13130,13130,13130,13130,0
20231122,175900,1209637220,13130,13130,13130,13130,0
20231122,175800,1209637220,13130,13130,13130,13130,0
20231122,175700,1209637220,13130,13130,13130,13130,0
20231122,175600,1209637220,13130,13130,13130,13130,0
20231122,175500,1209637220,13130,13130,13130,13130,0
20231122,175400,1209637220,13130,13130,13130,13130,0
20231122,175300,1209637220,13130,13130,13130,13130,0
20231122,175200,1209637220,13130,13130,13130,13130,0
20231122,175100,1209637220,13130,13130,13130,13130,0
20231122,175000,1209637220,13130,13130,13130,13130,0
20231122,174900,1209637220,13130,13130,13130,13130,0
20231122,174800,1209637220,13130,13130,13130,13130,0
20231122,174700,1209637220,13130,13130,13130,13130,0
20231122,174600,1209637220,13130,13130,13130,13130,0
20231122,174500,1209637220,13130,13130,13130,13130,0
20231122,174400,1209637220,13130,13130,13130,13130,1666
20231122,174300,1209637220,13130,13130,13130,13130,0
20231122,174200,1209637220,13130,13130,13130,13130,0
20231122,174100,1209637220,13130,13130,13130,13130,0
20231122,174000,1209637220,13130,13130,13130,13130,0
20231122,173900,1209637220,13130,13130,13130,13130,0
20231122,173800,1209637220,13130,13130,13130,13130,0
20231122,173700,1209637220,13130,13130,13130,13130,0
20231122,173600,1209637220,13130,13130,13130,13130,0
20231122,173500,1209637220,13130,13130,13130,13130,0
20231122,173400,1209637220,13130,13130,13130,13130,0
20231122,173300,1209637220,13130,13130,13130,13130,0
20231122,173200,1209637220,13130,13130,13130,13130,0
20231122,173100,1209637220,13130,13130,13130,13130,0
20231122,173000,1209637220,13130,13130,13130,13130,0
20231122,172900,1209637220,13130,13130,13130,13130,0
20231122,172800,1209637220,13130,13130,13130,13130,0
20231122,172700,1209637220,13130,13130,13130,13130,0
20231122,172600,1209637220,13130,13130,13130,13130,0
20231122,172500,1209637220,13130,13130,13130,13130,0
20231122,172400,1209637220,13130,13130,13130,13130,0
20231122,172300,1209637220,13130,13130,13130,13130,0
20231122,172200,1209637220,13130,13130,13130,13130,0
20231122,172100,1209637220,13130,13130,13130,13130,0
20231122,172000,1209637220,13130,13130,13130,13130,0
20231122,171900,1209637220,13130,13130,13130,13130,0
20231122,171800,1209637220,13130,13130,13130,13130,0
20231122,171700,1209637220,13130,13130,13130,13130,0
20231122,171600,1209637220,13130,13130,13130,13130,0
20231122,171500,1209637220,13130,13130,13130,13130,0
20231122,171400,1209637220,13130,13130,13130,13130,1666
20231122,171300,1209637220,13130,13130,13130,13130,0
20231122,171200,1209637220,13130,13130,13130,13130,0
20231122,171100,1209637220,13130,13130,13130,13130,0
20231122,171000,1209637220,13130,13130,13130,13130,0
20231122,170900,1209637220,13130,13130,13130,13130,0
20231122,170800,1209637220,13130,13130,13130,13130,0
20231122,170700,1209637220,13130,13130,13130,13130,0
20231122,170600,1209637220,13130,13130,13130,13130,0
20231122,170500,1209637220,13130,13130,13130,13130,0
20231122,170400,1209637220,13130,13130,13130,13130,0
20231122,170300,1209637220,13130,13130,13130,13130,0
20231122,170200,1209637220,13130,13130,13130,13130,0
20231122,170100,1209637220,13130,13130,13130,13130,0
20231122,170000,1209637220,13130,13130,13130,13130,0
20231122,165900,1209637220,13130,13130,13130,13130,0
20231122,165800,1209637220,13130,13130,13130,13130,0
20231122,165700,1209637220,13130,13130,13130,13130,0
20231122,165600,1209637220,13130,13130,13130,13130,0
20231122,165500,1209637220,13130,13130,13130,13130,0
20231122,165400,1209637220,13130,13130,13130,13130,0
20231122,165300,1209637220,13130,13130,13130,13130,0
20231122,165200,1209637220,13130,13130,13130,13130,0
20231122,165100,1209637220,13130,13130,13130,13130,0
20231122,165000,1209637220,13130,13130,13130,13130,0
20231122,164900,1209637220,13130,13130,13130,13130,0
20231122,164800,1209637220,13130,13130,13130,13130,0
20231122,164700,1209637220,13130,13130,13130,13130,0
20231122,164600,1209637220,13130,13130,13130,13130,0
20231122,164500,1209637220,13130,13130,13130,13130,0
20231122,164400,1209637220,13130,13130,13130,13130,1666
20231122,164300,1209637220,13130,13130,13130,13130,0
20231122,164200,1209637220,13130,13130,13130,13130,0
20231122,164100,1209637220,13130,13130,13130,13130,0
20231122,164000,1209637220,13130,13130,13130,13130,0
20231122,163900,1209637220,13130,13130,13130,13130,0
20231122,163800,1209637220,13130,13130,13130,13130,0
20231122,163700,1209637220,13130,13130,13130,13130,0
20231122,163600,1209637220,13130,13130,13130,13130,0
20231122,163500,1209637220,13130,13130,13130,13130,0
20231122,163400,1209637220,13130,13130,13130,13130,0
20231122,163300,1209637220,13130,13130,13130,13130,0
20231122,163200,1209637220,13130,13130,13130,13130,0
20231122,163100,1209637220,13130,13130,13130,13130,0
20231122,163000,1209637220,13130,13130,13130,13130,0
20231122,162900,1209637220,13130,13130,13130,13130,0
20231122,162800,1209637220,13130,13130,13130,13130,0
20231122,162700,1209637220,13130,13130,13130,13130,0
20231122,162600,1209637220,13130,13130,13130,13130,0
20231122,162500,1209637220,13130,13130,13130,13130,0
20231122,162400,1209637220,13130,13130,13130,13130,0
20231122,162300,1209637220,13130,13130,13130,13130,0
20231122,162200,1209637220,13130,13130,13130,13130,0
20231122,162100,1209637220,13130,13130,13130,13130,0
20231122,162000,1209637220,13130,13130,13130,13130,0
20231122,161900,1209637220,13130,13130,13130,13130,0
20231122,161800,1209637220,13130,13130,13130,13130,0
20231122,161700,1209637220,13130,13130,13130,13130,0
20231122,161600,1209637220,13130,13130,13130,13130,0
20231122,161500,1209637220,13130,13130,13130,13130,0
20231122,161400,1209637220,13130,13130,13130,13130,1666
20231122,161300,1209637220,13130,13130,13130,13130,0
20231122,161200,1209637220,13130,13130,13130,13130,0
20231122,161100,1209637220,13130,13130,13130,13130,0
20231122,161000,1209637220,13130,13130,13130,13130,0
20231122,160900,1209637220,13130,13130,13130,13130,0
20231122,160800,1209637220,13130,13130,13130,13130,0
20231122,160700,1209637220,13130,13130,13130,13130,0
20231122,160600,1209637220,13130,13130,13130,13130,0
20231122,160500,1209637220,13130,13130,13130,13130,0
20231122,160400,1209637220,13130,13130,13130,13130,0
20231122,160300,1209637220,13130,13130,13130,13130,0
20231122,160200,1209637220,13130,13130,13130,13130,0
20231122,160100,1209637220,13130,13130,13130,13130,0
20231122,160000,1209637220,13130,13130,13130,13130,0
20231122,155900,1209637220,13130,13130,13130,13130,0
20231122,155800,1209637220,13130,13130,13130,13130,0
20231122,155700,1209637220,13130,13130,13130,13130,0
20231122,155600,1209637220,13130,13130,13130,13130,0
20231122,155500,1209637220,13130,13130,13130,13130,0
20231122,155400,1209637220,13130,13130,13130,13130,0
20231122,155300,1209637220,13130,13130,13130,13130,0
20231122,155200,1209637220,13130,13130,13130,13130,0
20231122,155100,1209637220,13130,13130,13130,13130,0
20231122,155000,1209637220,13130,13130,13130,13130,0
20231122,154900,1209637220,13130,13130,13130,13130,0
20231122,154800,1209637220,13130,13130,13130,13130,0
20231122,154700,1209637220,13130,13130,13130,13130,0
20231122,154600,1209637220,13130,13130,13130,13130,0
20231122,154500,1209637220,13130,13130,13130,13130,0
20231122,154400,1209637220,13130,13130,13130,13130,1666
20231122,154300,1209637220,13130,13130,13130,13130,0
20231122,154200,1209637220,13130,13130,13130,13130,0
20231122,154100,1209637220,13130,13130,13130,13130,0
20231122,154000,1209637220,13130,13130,13130,13130,0
20231122,153900,1209637220,13130,13130,13130,13130,0
20231122,153800,1209637220,13130,13130,13130,13130,0
20231122,153700,1209637220,13130,13130,13130,13130,0
20231122,153600,1209637220,13130,13130,13130,13130,0
20231122,153500,1209637220,13130,13130,13130,13130,0
20231122,153400,1209637220,13130,13130,13130,13130,0
20231122,153300,1209637220,13130,13130,13130,13130,0
20231122,153200,1209637220,13130,13130,13130,13130,0
20231122,153100,1209637220,13130,13130,13130,13130,0
20231122,153000,1209637220,13130,13130,13130,13130,1666
20231122,152900,1187762640,13140,13140,13140,13140,0
20231122,152800,1187762640,13140,13140,13140,13140,0
20231122,152700,1187762640,13140,13140,13140,13140,0
20231122,152600,1187762640,13140,13140,13140,13140,0
20231122,152500,1187762640,13140,13140,13140,13140,0
20231122,152400,1187762640,13140,13140,13140,13140,0
20231122,152300,1187762640,13140,13140,13140,13140,0
20231122,152200,1187762640,13140,13140,13140,13140,0
20231122,152100,1187762640,13140,13140,13140,13140,0
20231122,152000,1187762640,13140,13140,13140,13140,0
20231122,151900,1187762640,13140,13140,13140,13130,115
20231122,151800,1186252360,13140,13140,13140,13130,42
20231122,151700,1185700800,13140,13130,13140,13130,124
20231122,151600,1184071460,13140,13130,13140,13130,203
20231122,151500,1181405940,13130,13130,13140,13130,427
20231122,151400,1175795180,13140,13120,13140,13120,1497
20231122,151300,1156124640,13120,13130,13140,13120,218
20231122,151200,1153262390,13130,13130,13130,13130,38
20231122,151100,1152763450,13130,13120,13130,13120,3
20231122,151000,1152724070,13120,13120,13120,13120,68
20231122,150900,1151831910,13140,13120,13140,13120,15
20231122,150800,1151634860,13120,13120,13120,13120,51
20231122,150700,1150965740,13120,13130,13130,13120,60
20231122,150600,1150177950,13140,13130,13140,13130,12
20231122,150500,1150020280,13130,13120,13130,13120,85
20231122,150400,1148904240,13130,13130,13130,13120,419
20231122,150300,1143402780,13140,13140,13140,13140,50
20231122,150200,1142745780,13140,13140,13150,13140,37
20231122,150100,1142259590,13140,13140,13140,13140,7
20231122,150000,1142167610,13140,13150,13150,13140,181
20231122,145900,1139789050,13150,13150,13150,13150,2584
20231122,145800,1105809450,13150,13150,13150,13150,89
20231122,145700,1104639100,13160,13160,13160,13150,258
20231122,145600,1101245200,13150,13150,13150,13150,35
20231122,145500,1100784950,13150,13150,13160,13150,294
20231122,145400,1096918800,13150,13150,13150,13150,38
20231122,145300,1096419100,13150,13160,13160,13150,149
20231122,145200,1094458730,13160,13160,13160,13160,11
20231122,145100,1094313970,13150,13150,13150,13150,0
20231122,145000,1094313970,13150,13160,13160,13150,267
20231122,144900,1090800580,13150,13160,13160,13150,35
20231122,144800,1090340280,13160,13160,13160,13160,0
20231122,144700,1090340280,13160,13160,13160,13160,11
20231122,144600,1090195520,13150,13150,13150,13150,100
20231122,144500,1088880520,13150,13160,13160,13150,188
20231122,144400,1086408240,13160,13160,13160,13160,3
20231122,144300,1086368760,13160,13150,13160,13150,67
20231122,144200,1085487100,13160,13160,13160,13160,3
20231122,144100,1085447620,13150,13160,13160,13150,512
20231122,144000,1078709840,13170,13170,13170,13170,11
20231122,143900,1078564970,13160,13160,13160,13160,14
20231122,143800,1078380730,13160,13160,13160,13160,2
20231122,143700,1078354410,13160,13160,13170,13150,48
20231122,143600,1077722890,13170,13150,13170,13150,16
20231122,143500,1077512250,13170,13160,13170,13160,65
20231122,143400,1076656580,13150,13150,13150,13150,0
20231122,143300,1076656580,13150,13160,13160,13150,86
20231122,143200,1075525620,13150,13160,13160,13150,698
20231122,143100,1066339990,13150,13150,13150,13150,0
20231122,143000,1066339990,13150,13150,13150,13150,142
20231122,142900,1064472690,13150,13160,13160,13150,199
20231122,142800,1061855710,13160,13160,13160,13160,66
20231122,142700,1060987150,13150,13150,13150,13150,35
20231122,142600,1060526900,13150,13150,13150,13150,449
20231122,142500,1054622550,13160,13150,13160,13150,22
20231122,142400,1054333230,13160,13150,13160,13150,484
20231122,142300,1047968520,13150,13160,13160,13150,60
20231122,142200,1047179220,13160,13160,13160,13160,70
20231122,142100,1046258020,13160,13160,13160,13160,64
20231122,142000,1045415780,13170,13160,13170,13160,22
20231122,141900,1045126160,13160,13160,13160,13160,146
20231122,141800,1043204800,13160,13160,13160,13160,112
20231122,141700,1041730880,13150,13150,13150,13150,1
20231122,141600,1041717730,13160,13160,13160,13160,30
20231122,141500,1041322930,13160,13150,13160,13150,16
20231122,141400,1041112390,13160,13150,13160,13150,65
20231122,141300,1040257040,13150,13150,13160,13150,593
20231122,141200,1032458990,13150,13150,13150,13150,31
20231122,141100,1032051340,13150,13140,13150,13140,4
20231122,141000,1031998750,13140,13140,13140,13140,21
20231122,140900,1031722810,13140,13140,13140,13140,60
20231122,140800,1030934410,13140,13140,13140,13140,89
20231122,140700,1029764950,13140,13130,13140,13130,644
20231122,140600,1021302940,13130,13130,13130,13130,650
20231122,140500,1012768440,13130,13130,13130,13130,205
20231122,140400,1010076790,13130,13130,13130,13130,212
20231122,140300,1007293230,13130,13140,13140,13130,39
20231122,140200,1006781120,13130,13130,13130,13130,166
20231122,140100,1004601540,13140,13140,13140,13140,1
20231122,140000,1004588400,13130,13130,13130,13130,0
20231122,135900,1004588400,13130,13140,13140,13130,28
20231122,135800,1004220650,13130,13140,13140,13130,16
20231122,135700,1004010560,13140,13140,13140,13140,101
20231122,135600,1002683420,13140,13140,13150,13140,68
20231122,135500,1001789600,13160,13160,13160,13160,100
20231122,135400,1000473600,13160,13160,13160,13160,11
20231122,135300,1000328840,13160,13160,13160,13160,91
20231122,135200,999131280,13140,13150,13150,13140,103
20231122,135100,997777680,13150,13150,13160,13150,11
20231122,135000,997633010,13150,13150,13160,13150,15
20231122,134900,997435750,13150,13140,13150,13140,87
20231122,134800,996291830,13150,13150,13150,13150,2
20231122,134700,996265530,13150,13150,13150,13150,140
20231122,134600,994424530,13150,13150,13150,13150,0
20231122,134500,994424530,13150,13120,13150,13120,1051
20231122,134400,980623140,13130,13130,13130,13130,4
20231122,134300,980570620,13130,13130,13130,13130,0
20231122,134200,980570620,13130,13130,13130,13130,36
20231122,134100,980097940,13130,13130,13130,13130,79
20231122,134000,979060670,13130,13120,13130,13120,3
20231122,133900,979021290,13140,13140,13140,13140,1
20231122,133800,979008150,13140,13140,13140,13140,2
20231122,133700,978981870,13130,13120,13130,13120,278
20231122,133600,975333310,13120,13120,13120,13110,100
20231122,133500,974021370,13120,13120,13120,13120,0
20231122,133400,974021370,13120,13120,13120,13120,0
20231122,133300,974021370,13120,13120,13120,13120,11
20231122,133200,973877050,13120,13120,13120,13120,59
20231122,133100,973102970,13120,13120,13120,13120,0
20231122,133000,973102970,13120,13120,13120,13120,24
20231122,132900,972788090,13120,13100,13120,13100,26
20231122,132800,972447470,13100,13100,13100,13100,0
20231122,132700,972447470,13100,13100,13100,13100,38
20231122,132600,971949670,13100,13100,13100,13100,747
20231122,132500,962163970,13100,13120,13120,13100,559
20231122,132400,954840210,13120,13120,13120,13120,20
20231122,132300,954577810,13120,13130,13130,13120,26
20231122,132200,954236640,13140,13140,13140,13120,23
20231122,132100,953934620,13140,13140,13140,13140,82
20231122,132000,952857140,13140,13140,13140,13140,1
20231122,131900,952844000,13140,13140,13140,13140,0
20231122,131800,952844000,13140,13140,13140,13140,1
20231122,131700,952830860,13110,13100,13110,13100,792
20231122,131600,942454580,13100,13100,13100,13100,539
20231122,131500,935393680,13100,13100,13100,13100,0
20231122,131400,935393680,13100,13100,13100,13090,811
20231122,131300,924770080,13100,13090,13100,13090,37
20231122,131200,924285730,13100,13090,13100,13090,32
20231122,131100,923866630,13090,13090,13090,13090,475
20231122,131000,917648880,13090,13090,13090,13090,148
20231122,130900,915711560,13090,13090,13090,13090,101
20231122,130800,914389470,13100,13100,13100,13100,26
20231122,130700,914048870,13100,13100,13100,13100,1
20231122,130600,914035770,13100,13100,13100,13100,43
20231122,130500,913472470,13100,13100,13100,13090,28
20231122,130400,913105770,13100,13100,13100,13100,64
20231122,130300,912267370,13100,13090,13100,13090,664
20231122,130200,903575010,13090,13080,13090,13080,384
20231122,130100,898552280,13080,13080,13080,13080,2
20231122,130000,898526120,13080,13070,13080,13070,309
20231122,125900,894487480,13060,13060,13060,13060,15
20231122,125800,894291580,13060,13070,13070,13060,9
20231122,125700,894174030,13060,13060,13060,13060,33
20231122,125600,893743050,13070,13070,13070,13070,22
20231122,125500,893455510,13070,13070,13070,13070,1
20231122,125400,893442440,13060,13060,13060,13060,832
20231122,125300,882576520,13060,13060,13060,13060,35
20231122,125200,882119420,13060,13060,13060,13060,0
20231122,125100,882119420,13060,13060,13060,13060,146
20231122,125000,880212660,13060,13060,13060,13060,9
20231122,124900,880095120,13060,13060,13060,13060,35
20231122,124800,879638020,13060,13060,13060,13060,0
20231122,124700,879638020,13060,13060,13060,13060,46
20231122,124600,879037260,13060,13060,13060,13060,180
20231122,124500,876686460,13060,13060,13060,13060,17
20231122,124400,876464440,13060,13060,13060,13060,216
20231122,124300,873643480,13070,13070,13070,13070,9
20231122,124200,873525850,13070,13070,13070,13060,612
20231122,124100,865533010,13060,13060,13060,13060,0
20231122,124000,865533010,13060,13060,13060,13060,0
20231122,123900,865533010,13060,13060,13060,13060,81
20231122,123800,864475150,13060,13060,13060,13060,50
20231122,123700,863822150,13060,13060,13060,13060,0
20231122,123600,863822150,13060,13060,13060,13060,11
20231122,123500,863678490,13060,13060,13060,13060,315
20231122,123400,859564590,13060,13060,13070,13060,51
20231122,123300,858898430,13060,13070,13070,13060,121
20231122,123200,857318060,13070,13070,13070,13070,37
20231122,123100,856834470,13070,13060,13070,13060,102
20231122,123000,855501930,13060,13070,13070,13060,123
20231122,122900,853895320,13070,13070,13070,13070,17
20231122,122800,853673130,13070,13070,13070,13070,273
20231122,122700,850105020,13070,13060,13070,13060,58
20231122,122600,849347220,13060,13060,13060,13060,0
20231122,122500,849347220,13060,13060,13060,13060,0
20231122,122400,849347220,13060,13060,13060,13060,637
20231122,122300,841028000,13060,13060,13060,13060,5
20231122,122200,840962700,13060,13060,13060,13060,50
20231122,122100,840309700,13060,13060,13060,13060,11
20231122,122000,840166040,13050,13050,13050,13050,3
20231122,121900,840126890,13050,13050,13050,13050,41
20231122,121800,839591840,13060,13060,13060,13060,0
20231122,121700,839591840,13060,13060,13060,13060,0
20231122,121600,839591840,13060,13060,13060,13060,26
20231122,121500,839252280,13050,13050,13050,13050,662
20231122,121400,830613180,13050,13060,13060,13050,147
20231122,121300,828694810,13060,13060,13060,13060,1
20231122,121200,828681750,13060,13060,13060,13060,2
20231122,121100,828655630,13060,13060,13060,13060,21
20231122,121000,828381370,13050,13050,13050,13050,0
20231122,120900,828381370,13050,13060,13060,13050,36
20231122,120800,827911540,13060,13060,13060,13060,6
20231122,120700,827833180,13060,13060,13060,13060,109
20231122,120600,826409640,13060,13070,13070,13060,193
20231122,120500,823887530,13070,13070,13070,13070,6
20231122,120400,823809110,13070,13070,13070,13070,2
20231122,120300,823782970,13050,13050,13050,13050,0
20231122,120200,823782970,13050,13050,13050,13050,0
20231122,120100,823782970,13050,13050,13050,13050,381
20231122,120000,818810920,13050,13050,13050,13050,55
20231122,115900,818093170,13050,13040,13050,13040,37
20231122,115800,817610680,13040,13040,13040,13040,0
20231122,115700,817610680,13040,13050,13050,13040,128
20231122,115600,815941330,13050,13050,13050,13050,0
20231122,115500,815941330,13050,13050,13050,13050,25
20231122,115400,815615080,13050,13050,13050,13050,438
20231122,115300,809899180,13050,13060,13060,13050,132
20231122,115200,808176280,13060,13060,13060,13060,0
20231122,115100,808176280,13060,13060,13060,13060,300
20231122,115000,804258280,13060,13060,13060,13060,1
20231122,114900,804245220,13070,13070,13070,13070,30
20231122,114800,803853120,13060,13070,13070,13060,16
20231122,114700,803644100,13060,13060,13060,13060,0
20231122,114600,803644100,13060,13060,13060,13060,336
20231122,114500,799255940,13060,13060,13060,13060,3
20231122,114400,799216760,13060,13060,13060,13060,59
20231122,114300,798446220,13070,13060,13070,13060,350
20231122,114200,793872220,13060,13060,13070,13060,44
20231122,114100,793297470,13060,13070,13070,13060,114
20231122,114000,791807630,13070,13070,13070,13070,2
20231122,113900,791781490,13060,13060,13060,13060,0
20231122,113800,791781490,13060,13060,13060,13060,40
20231122,113700,791259090,13060,13070,13070,13060,43
20231122,113600,790697180,13060,13060,13060,13060,13
20231122,113500,790527400,13050,13050,13050,13050,0
20231122,113400,790527400,13050,13050,13050,13050,0
20231122,113300,790527400,13050,13050,13050,13050,109
20231122,113200,789104950,13050,13050,13050,13050,2
20231122,113100,789078850,13050,13050,13050,13040,571
20231122,113000,781632540,13050,13050,13050,13050,6
20231122,112900,781554240,13050,13050,13050,13050,0
20231122,112800,781554240,13050,13050,13050,13050,12
20231122,112700,781397640,13050,13050,13050,13050,10
20231122,112600,781267140,13050,13050,13050,13040,86
20231122,112500,780145100,13050,13050,13050,13050,53
20231122,112400,779453450,13040,13040,13040,13040,1
20231122,112300,779440410,13040,13040,13040,13040,0
20231122,112200,779440410,13040,13040,13040,13040,107
20231122,112100,778045130,13040,13040,13040,13040,69
20231122,112000,777145370,13040,13040,13040,13040,117
20231122,111900,775619690,13040,13040,13040,13040,4
20231122,111800,775567530,13040,13040,13040,13040,63
20231122,111700,774746010,13040,13040,13040,13040,49
20231122,111600,774107050,13030,13030,13030,13030,0
20231122,111500,774107050,13030,13040,13040,13030,59
20231122,111400,773338230,13040,13040,13040,13040,51
20231122,111300,772673190,13040,13030,13040,13030,113
20231122,111200,771200090,13030,13030,13030,13030,0
20231122,111100,771200090,13030,13030,13030,13030,300
20231122,111000,767291090,13030,13030,13030,13030,36
20231122,110900,766822010,13040,13040,13040,13040,43
20231122,110800,766261290,13030,13030,13030,13030,35
20231122,110700,765805240,13030,13030,13030,13030,200
20231122,110600,763199240,13030,13030,13030,13030,31
20231122,110500,762795310,13040,13040,13040,13040,39
20231122,110400,762286750,13040,13030,13040,13030,666
20231122,110300,753608760,13030,13030,13030,13030,501
20231122,110200,747080730,13030,13030,13030,13030,81
20231122,110100,746025300,13040,13040,13040,13030,81
20231122,110000,744969520,13040,13040,13040,13040,569
20231122,105900,737549760,13040,13040,13040,13040,1
20231122,105800,737536720,13040,13040,13040,13030,90
20231122,105700,736363920,13040,13040,13040,13040,1073
20231122,105600,722372000,13040,13030,13040,13030,214
20231122,105500,719581470,13040,13040,13040,13040,76
20231122,105400,718590430,13040,13040,13040,13040,107
20231122,105300,717195150,13040,13040,13040,13040,72
20231122,105200,716256270,13040,13040,13040,13040,411
20231122,105100,710896830,13040,13030,13040,13030,458
20231122,105000,704927590,13030,13040,13040,13030,91
20231122,104900,703741600,13040,13040,13040,13040,68
20231122,104800,702854880,13040,13040,13040,13040,15
20231122,104700,702659280,13040,13040,13040,13040,11
20231122,104600,702515840,13030,13040,13040,13030,32
20231122,104500,702098760,13040,13030,13040,13030,42
20231122,104400,701551090,13040,13040,13040,13040,14
20231122,104300,701368530,13040,13040,13040,13040,111
20231122,104200,699921090,13040,13040,13040,13040,81
20231122,104100,698864850,13040,13040,13040,13040,232
20231122,104000,695839570,13040,13040,13040,13040,72
20231122,103900,694900690,13040,13030,13040,13030,154
20231122,103800,692893340,13030,13020,13030,13020,48
20231122,103700,692268000,13020,13030,13030,13020,736
20231122,103600,682684720,13030,13030,13040,13020,710
20231122,103500,673436970,13030,13040,13040,13030,1184
20231122,103400,658009330,13030,13050,13050,13030,675
20231122,103300,649206900,13050,13070,13070,13050,858
20231122,103200,638003030,13070,13060,13070,13060,123
20231122,103100,636396320,13060,13070,13070,13060,291
20231122,103000,632595840,13070,13070,13070,13070,120
20231122,102900,631027440,13070,13070,13070,13070,4
20231122,102800,630975160,13070,13070,13070,13070,20
20231122,102700,630713760,13070,13070,13070,13070,5
20231122,102600,630648410,13060,13060,13070,13060,786
20231122,102500,620377640,13070,13070,13070,13060,261
20231122,102400,616966640,13080,13090,13090,13070,42
20231122,102300,616417320,13090,13090,13090,13090,101
20231122,102200,615095230,13090,13090,13090,13090,21
20231122,102100,614820340,13090,13090,13090,13090,47
20231122,102000,614205110,13090,13090,13090,13060,889
20231122,101900,602571430,13090,13060,13090,13060,271
20231122,101800,599031900,13060,13060,13060,13060,97
20231122,101700,597765080,13060,13070,13070,13060,321
20231122,101600,593570220,13070,13090,13090,13070,205
20231122,101500,590890790,13090,13090,13090,13070,392
20231122,101400,585759710,13090,13070,13090,13070,15
20231122,101300,585563640,13070,13080,13080,13070,568
20231122,101200,578139810,13080,13090,13090,13080,50
20231122,101100,577485740,13090,13090,13090,13090,2
20231122,101000,577459560,13080,13090,13090,13080,220
20231122,100900,574581340,13080,13080,13080,13080,139
20231122,100800,572763220,13080,13080,13080,13060,296
20231122,100700,568894510,13080,13080,13080,13080,8
20231122,100600,568789870,13100,13100,13100,13100,34
20231122,100500,568344470,13100,13100,13100,13100,1
20231122,100400,568331370,13060,13060,13060,13050,288
20231122,100300,564570190,13050,13040,13050,13040,1191
20231122,100200,549027650,13050,13040,13050,13040,192
20231122,100100,546523560,13040,13040,13050,13040,285
20231122,100000,542806610,13040,13040,13050,13040,447
20231122,095900,536977590,13040,13040,13040,13030,322
20231122,095800,532779760,13040,13030,13040,13030,13
20231122,095700,532610250,13030,13040,13040,13030,12
20231122,095600,532453780,13040,13030,13040,13030,50
20231122,095500,531802070,13030,13040,13040,13030,156
20231122,095400,529769240,13040,13040,13040,13030,50
20231122,095300,529117320,13030,13030,13030,13020,292
20231122,095200,525314060,13030,13040,13040,13030,70
20231122,095100,524401760,13040,13030,13040,13030,190
20231122,095000,521924640,13030,13040,13040,13030,20
20231122,094900,521663900,13040,13020,13040,13020,211
20231122,094800,518912920,13040,13020,13040,13020,102
20231122,094700,517584720,13020,13040,13040,13020,1456
20231122,094600,498625110,13040,13030,13040,13030,71
20231122,094500,497699820,13030,13030,13040,13030,275
20231122,094400,494116560,13010,13020,13040,13010,787
20231122,094300,483871050,13040,13040,13040,13010,4513
20231122,094200,425083540,13050,13050,13050,13030,2369
20231122,094100,394190270,13050,13040,13050,13040,775
20231122,094000,384081000,13050,13040,13050,13040,354
20231122,093900,379463100,13050,13050,13050,13040,702
20231122,093800,370302010,13060,13060,13060,13060,56
20231122,093700,369570650,13060,13060,13060,13050,332
20231122,093600,365236730,13060,13050,13070,13050,779
20231122,093500,355070240,13070,13070,13090,13050,1246
20231122,093400,338793440,13090,13100,13100,13070,3213
20231122,093300,296734580,13110,13110,13110,13100,650
20231122,093200,288213930,13110,13110,13110,13110,91
20231122,093100,287020920,13110,13110,13140,13100,739
20231122,093000,277336200,13110,13130,13160,13100,5497
20231122,092900,205213470,13130,13140,13160,13130,757
20231122,092800,195270670,13150,13140,13160,13130,869
20231122,092700,183859880,13160,13180,13180,13140,3858
20231122,092600,133128580,13180,13190,13190,13180,217
20231122,092500,130267780,13210,13200,13210,13190,1227
20231122,092400,114072860,13200,13210,13210,13200,9
20231122,092300,113953990,13200,13210,13210,13200,220
20231122,092200,111047830,13210,13210,13210,13200,118
20231122,092100,109489060,13210,13270,13270,13210,161
20231122,092000,107359850,13270,13280,13280,13270,42
20231122,091900,106802490,13280,13280,13280,13280,1105
20231122,091800,92128090,13280,13280,13280,13280,65
20231122,091700,91264890,13280,13280,13290,13280,472
20231122,091600,84992290,13280,13210,13280,13210,78
20231122,091500,83961560,13290,13180,13290,13180,42
20231122,091400,83406690,13180,13180,13180,13180,3
20231122,091300,83367150,13180,13170,13180,13160,380
20231122,091200,78360460,13170,13170,13170,13160,240
20231122,091100,75200510,13160,13170,13170,13150,618
20231122,091000,67073680,13150,13170,13180,13150,748
20231122,090900,57224720,13170,13160,13170,13150,87
20231122,090800,56080550,13150,13160,13160,13150,761
20231122,090700,46069620,13160,13170,13170,13160,67
20231122,090600,45187790,13170,13170,13170,13150,356
20231122,090500,40505660,13180,13180,13180,13170,298
20231122,090400,36579190,13180,13190,13190,13180,599
20231122,090300,28684160,13190,13200,13200,13180,722
20231122,090200,19158970,13200,13230,13230,13200,497
20231122,090100,12597260,13250,13240,13250,13240,196
20231122,090000,10001740,13240,13300,13300,13240,753