KissMeData/019170/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185900,1146652870,13060,13060,13060,13060,991
20231122,185800,1146652870,13060,13060,13060,13060,0
20231122,185700,1146652870,13060,13060,13060,13060,0
20231122,185600,1146652870,13060,13060,13060,13060,0
20231122,185500,1146652870,13060,13060,13060,13060,0
20231122,185400,1146652870,13060,13060,13060,13060,0
20231122,185300,1146652870,13060,13060,13060,13060,0
20231122,185200,1146652870,13060,13060,13060,13060,0
20231122,185100,1146652870,13060,13060,13060,13060,0
20231122,185000,1146652870,13060,13060,13060,13060,0
20231122,184900,1146652870,13060,13060,13060,13060,0
20231122,184800,1146652870,13060,13060,13060,13060,0
20231122,184700,1146652870,13060,13060,13060,13060,0
20231122,184600,1146652870,13060,13060,13060,13060,0
20231122,184500,1146652870,13060,13060,13060,13060,0
20231122,184400,1146652870,13060,13060,13060,13060,0
20231122,184300,1146652870,13060,13060,13060,13060,0
20231122,184200,1146652870,13060,13060,13060,13060,0
20231122,184100,1146652870,13060,13060,13060,13060,0
20231122,184000,1146652870,13060,13060,13060,13060,0
20231122,183900,1146652870,13060,13060,13060,13060,0
20231122,183800,1146652870,13060,13060,13060,13060,0
20231122,183700,1146652870,13060,13060,13060,13060,0
20231122,183600,1146652870,13060,13060,13060,13060,0
20231122,183500,1146652870,13060,13060,13060,13060,0
20231122,183400,1146652870,13060,13060,13060,13060,0
20231122,183300,1146652870,13060,13060,13060,13060,0
20231122,183200,1146652870,13060,13060,13060,13060,0
20231122,183100,1146652870,13060,13060,13060,13060,0
20231122,183000,1146652870,13060,13060,13060,13060,0
20231122,182900,1146652870,13060,13060,13060,13060,991
20231122,182800,1146652870,13060,13060,13060,13060,0
20231122,182700,1146652870,13060,13060,13060,13060,0
20231122,182600,1146652870,13060,13060,13060,13060,0
20231122,182500,1146652870,13060,13060,13060,13060,0
20231122,182400,1146652870,13060,13060,13060,13060,0
20231122,182300,1146652870,13060,13060,13060,13060,0
20231122,182200,1146652870,13060,13060,13060,13060,0
20231122,182100,1146652870,13060,13060,13060,13060,0
20231122,182000,1146652870,13060,13060,13060,13060,0
20231122,181900,1146652870,13060,13060,13060,13060,0
20231122,181800,1146652870,13060,13060,13060,13060,0
20231122,181700,1146652870,13060,13060,13060,13060,0
20231122,181600,1146652870,13060,13060,13060,13060,0
20231122,181500,1146652870,13060,13060,13060,13060,0
20231122,181400,1146652870,13060,13060,13060,13060,0
20231122,181300,1146652870,13060,13060,13060,13060,0
20231122,181200,1146652870,13060,13060,13060,13060,0
20231122,181100,1146652870,13060,13060,13060,13060,0
20231122,181000,1146652870,13060,13060,13060,13060,0
20231122,180900,1146652870,13060,13060,13060,13060,0
20231122,180800,1146652870,13060,13060,13060,13060,0
20231122,180700,1146652870,13060,13060,13060,13060,0
20231122,180600,1146652870,13060,13060,13060,13060,0
20231122,180500,1146652870,13060,13060,13060,13060,0
20231122,180400,1146652870,13060,13060,13060,13060,0
20231122,180300,1146652870,13060,13060,13060,13060,0
20231122,180200,1146652870,13060,13060,13060,13060,0
20231122,180100,1146652870,13060,13060,13060,13060,0
20231122,180000,1146652870,13060,13060,13060,13060,0
20231122,175900,1146652870,13060,13060,13060,13060,991
20231122,175800,1146652870,13060,13060,13060,13060,0
20231122,175700,1146652870,13060,13060,13060,13060,0
20231122,175600,1146652870,13060,13060,13060,13060,0
20231122,175500,1146652870,13060,13060,13060,13060,0
20231122,175400,1146652870,13060,13060,13060,13060,0
20231122,175300,1146652870,13060,13060,13060,13060,0
20231122,175200,1146652870,13060,13060,13060,13060,0
20231122,175100,1146652870,13060,13060,13060,13060,0
20231122,175000,1146652870,13060,13060,13060,13060,0
20231122,174900,1146652870,13060,13060,13060,13060,0
20231122,174800,1146652870,13060,13060,13060,13060,0
20231122,174700,1146652870,13060,13060,13060,13060,0
20231122,174600,1146652870,13060,13060,13060,13060,0
20231122,174500,1146652870,13060,13060,13060,13060,0
20231122,174400,1146652870,13060,13060,13060,13060,0
20231122,174300,1146652870,13060,13060,13060,13060,0
20231122,174200,1146652870,13060,13060,13060,13060,0
20231122,174100,1146652870,13060,13060,13060,13060,0
20231122,174000,1146652870,13060,13060,13060,13060,0
20231122,173900,1146652870,13060,13060,13060,13060,0
20231122,173800,1146652870,13060,13060,13060,13060,0
20231122,173700,1146652870,13060,13060,13060,13060,0
20231122,173600,1146652870,13060,13060,13060,13060,0
20231122,173500,1146652870,13060,13060,13060,13060,0
20231122,173400,1146652870,13060,13060,13060,13060,0
20231122,173300,1146652870,13060,13060,13060,13060,0
20231122,173200,1146652870,13060,13060,13060,13060,0
20231122,173100,1146652870,13060,13060,13060,13060,0
20231122,173000,1146652870,13060,13060,13060,13060,0
20231122,172900,1146652870,13060,13060,13060,13060,991
20231122,172800,1146652870,13060,13060,13060,13060,0
20231122,172700,1146652870,13060,13060,13060,13060,0
20231122,172600,1146652870,13060,13060,13060,13060,0
20231122,172500,1146652870,13060,13060,13060,13060,0
20231122,172400,1146652870,13060,13060,13060,13060,0
20231122,172300,1146652870,13060,13060,13060,13060,0
20231122,172200,1146652870,13060,13060,13060,13060,0
20231122,172100,1146652870,13060,13060,13060,13060,0
20231122,172000,1146652870,13060,13060,13060,13060,0
20231122,171900,1146652870,13060,13060,13060,13060,0
20231122,171800,1146652870,13060,13060,13060,13060,0
20231122,171700,1146652870,13060,13060,13060,13060,0
20231122,171600,1146652870,13060,13060,13060,13060,0
20231122,171500,1146652870,13060,13060,13060,13060,0
20231122,171400,1146652870,13060,13060,13060,13060,0
20231122,171300,1146652870,13060,13060,13060,13060,0
20231122,171200,1146652870,13060,13060,13060,13060,0
20231122,171100,1146652870,13060,13060,13060,13060,0
20231122,171000,1146652870,13060,13060,13060,13060,0
20231122,170900,1146652870,13060,13060,13060,13060,0
20231122,170800,1146652870,13060,13060,13060,13060,0
20231122,170700,1146652870,13060,13060,13060,13060,0
20231122,170600,1146652870,13060,13060,13060,13060,0
20231122,170500,1146652870,13060,13060,13060,13060,0
20231122,170400,1146652870,13060,13060,13060,13060,0
20231122,170300,1146652870,13060,13060,13060,13060,0
20231122,170200,1146652870,13060,13060,13060,13060,0
20231122,170100,1146652870,13060,13060,13060,13060,0
20231122,170000,1146652870,13060,13060,13060,13060,0
20231122,165900,1146652870,13060,13060,13060,13060,991
20231122,165800,1146652870,13060,13060,13060,13060,0
20231122,165700,1146652870,13060,13060,13060,13060,0
20231122,165600,1146652870,13060,13060,13060,13060,0
20231122,165500,1146652870,13060,13060,13060,13060,0
20231122,165400,1146652870,13060,13060,13060,13060,0
20231122,165300,1146652870,13060,13060,13060,13060,0
20231122,165200,1146652870,13060,13060,13060,13060,0
20231122,165100,1146652870,13060,13060,13060,13060,0
20231122,165000,1146652870,13060,13060,13060,13060,0
20231122,164900,1146652870,13060,13060,13060,13060,0
20231122,164800,1146652870,13060,13060,13060,13060,0
20231122,164700,1146652870,13060,13060,13060,13060,0
20231122,164600,1146652870,13060,13060,13060,13060,0
20231122,164500,1146652870,13060,13060,13060,13060,0
20231122,164400,1146652870,13060,13060,13060,13060,0
20231122,164300,1146652870,13060,13060,13060,13060,0
20231122,164200,1146652870,13060,13060,13060,13060,0
20231122,164100,1146652870,13060,13060,13060,13060,0
20231122,164000,1146652870,13060,13060,13060,13060,0
20231122,163900,1146652870,13060,13060,13060,13060,0
20231122,163800,1146652870,13060,13060,13060,13060,0
20231122,163700,1146652870,13060,13060,13060,13060,0
20231122,163600,1146652870,13060,13060,13060,13060,0
20231122,163500,1146652870,13060,13060,13060,13060,0
20231122,163400,1146652870,13060,13060,13060,13060,0
20231122,163300,1146652870,13060,13060,13060,13060,0
20231122,163200,1146652870,13060,13060,13060,13060,0
20231122,163100,1146652870,13060,13060,13060,13060,0
20231122,163000,1146652870,13060,13060,13060,13060,0
20231122,162900,1146652870,13060,13060,13060,13060,991
20231122,162800,1146652870,13060,13060,13060,13060,0
20231122,162700,1146652870,13060,13060,13060,13060,0
20231122,162600,1146652870,13060,13060,13060,13060,0
20231122,162500,1146652870,13060,13060,13060,13060,0
20231122,162400,1146652870,13060,13060,13060,13060,0
20231122,162300,1146652870,13060,13060,13060,13060,0
20231122,162200,1146652870,13060,13060,13060,13060,0
20231122,162100,1146652870,13060,13060,13060,13060,0
20231122,162000,1146652870,13060,13060,13060,13060,0
20231122,161900,1146652870,13060,13060,13060,13060,0
20231122,161800,1146652870,13060,13060,13060,13060,0
20231122,161700,1146652870,13060,13060,13060,13060,0
20231122,161600,1146652870,13060,13060,13060,13060,0
20231122,161500,1146652870,13060,13060,13060,13060,0
20231122,161400,1146652870,13060,13060,13060,13060,0
20231122,161300,1146652870,13060,13060,13060,13060,0
20231122,161200,1146652870,13060,13060,13060,13060,0
20231122,161100,1146652870,13060,13060,13060,13060,0
20231122,161000,1146652870,13060,13060,13060,13060,0
20231122,160900,1146652870,13060,13060,13060,13060,0
20231122,160800,1146652870,13060,13060,13060,13060,0
20231122,160700,1146652870,13060,13060,13060,13060,0
20231122,160600,1146652870,13060,13060,13060,13060,0
20231122,160500,1146652870,13060,13060,13060,13060,0
20231122,160400,1146652870,13060,13060,13060,13060,0
20231122,160300,1146652870,13060,13060,13060,13060,0
20231122,160200,1146652870,13060,13060,13060,13060,0
20231122,160100,1146652870,13060,13060,13060,13060,0
20231122,160000,1146652870,13060,13060,13060,13060,0
20231122,155900,1146652870,13060,13060,13060,13060,991
20231122,155800,1146652870,13060,13060,13060,13060,0
20231122,155700,1146652870,13060,13060,13060,13060,0
20231122,155600,1146652870,13060,13060,13060,13060,0
20231122,155500,1146652870,13060,13060,13060,13060,0
20231122,155400,1146652870,13060,13060,13060,13060,0
20231122,155300,1146652870,13060,13060,13060,13060,0
20231122,155200,1146652870,13060,13060,13060,13060,0
20231122,155100,1146652870,13060,13060,13060,13060,0
20231122,155000,1146652870,13060,13060,13060,13060,0
20231122,154900,1146652870,13060,13060,13060,13060,0
20231122,154800,1146652870,13060,13060,13060,13060,0
20231122,154700,1146652870,13060,13060,13060,13060,0
20231122,154600,1146652870,13060,13060,13060,13060,0
20231122,154500,1146652870,13060,13060,13060,13060,0
20231122,154400,1146652870,13060,13060,13060,13060,0
20231122,154300,1146652870,13060,13060,13060,13060,0
20231122,154200,1146652870,13060,13060,13060,13060,0
20231122,154100,1146652870,13060,13060,13060,13060,0
20231122,154000,1146652870,13060,13060,13060,13060,0
20231122,153900,1146652870,13060,13060,13060,13060,0
20231122,153800,1146652870,13060,13060,13060,13060,0
20231122,153700,1146652870,13060,13060,13060,13060,0
20231122,153600,1146652870,13060,13060,13060,13060,0
20231122,153500,1146652870,13060,13060,13060,13060,0
20231122,153400,1146652870,13060,13060,13060,13060,0
20231122,153300,1146652870,13060,13060,13060,13060,0
20231122,153200,1146652870,13060,13060,13060,13060,0
20231122,153100,1146652870,13060,13060,13060,13060,0
20231122,153000,1146652870,13060,13060,13060,13060,991
20231122,152900,1133710410,13070,13070,13070,13070,0
20231122,152800,1133710410,13070,13070,13070,13070,0
20231122,152700,1133710410,13070,13070,13070,13070,0
20231122,152600,1133710410,13070,13070,13070,13070,0
20231122,152500,1133710410,13070,13070,13070,13070,0
20231122,152400,1133710410,13070,13070,13070,13070,0
20231122,152300,1133710410,13070,13070,13070,13070,0
20231122,152200,1133710410,13070,13070,13070,13070,0
20231122,152100,1133710410,13070,13070,13070,13070,0
20231122,152000,1133710410,13070,13070,13070,13070,0
20231122,151900,1133710410,13070,13080,13080,13070,198
20231122,151800,1131121200,13050,13050,13050,13050,0
20231122,151700,1131121200,13050,13050,13080,13050,34
20231122,151600,1130676720,13050,13050,13050,13050,1
20231122,151500,1130663670,13040,13040,13040,13040,3
20231122,151400,1130624550,13050,13050,13050,13050,944
20231122,151300,1118305350,13090,13050,13090,13050,166
20231122,151200,1116138970,13050,13060,13060,13050,724
20231122,151100,1106683560,13060,13050,13060,13050,6
20231122,151000,1106605210,13040,13040,13060,13040,7
20231122,150900,1106513830,13040,13060,13060,13040,51
20231122,150800,1105848690,13040,13040,13050,13040,106
20231122,150700,1104465410,13050,13060,13060,13050,288
20231122,150600,1100706610,13060,13060,13060,13060,43
20231122,150500,1100145030,13060,13060,13060,13060,1
20231122,150400,1100131970,13060,13060,13060,13060,138
20231122,150300,1098329690,13060,13070,13070,13060,116
20231122,150200,1096813580,13070,13100,13100,13070,6
20231122,150100,1096735040,13070,13070,13070,13070,12
20231122,150000,1096578200,13090,13070,13090,13060,13
20231122,145900,1096408140,13090,13090,13090,13090,28
20231122,145800,1096041620,13090,13090,13090,13080,293
20231122,145700,1092206350,13090,13080,13090,13080,198
20231122,145600,1089616240,13090,13080,13090,13080,95
20231122,145500,1088372710,13080,13070,13080,13070,46
20231122,145400,1087771050,13080,13080,13080,13080,113
20231122,145300,1086293010,13080,13080,13080,13080,0
20231122,145200,1086293010,13080,13080,13080,13080,135
20231122,145100,1084527210,13080,13080,13080,13080,0
20231122,145000,1084527210,13080,13080,13080,13080,101
20231122,144900,1083206130,13070,13070,13070,13070,13
20231122,144800,1083036220,13070,13080,13100,13070,58
20231122,144700,1082277540,13090,13060,13090,13060,272
20231122,144600,1078721030,13060,13060,13060,13060,305
20231122,144500,1074737730,13060,13060,13060,13060,19
20231122,144400,1074489590,13070,13070,13070,13070,55
20231122,144300,1073770740,13060,13060,13060,13060,60
20231122,144200,1072987140,13060,13070,13070,13060,986
20231122,144100,1060100220,13070,13080,13080,13070,265
20231122,144000,1056636490,13080,13080,13090,13080,689
20231122,143900,1047618520,13090,13090,13090,13090,0
20231122,143800,1047618520,13090,13080,13090,13080,3
20231122,143700,1047579270,13090,13100,13100,13090,87
20231122,143600,1046439620,13100,13100,13100,13100,125
20231122,143500,1044802120,13100,13110,13110,13100,115
20231122,143400,1043294540,13120,13120,13120,13120,55
20231122,143300,1042572940,13110,13110,13110,13110,1208
20231122,143200,1026736060,13110,13120,13130,13110,102
20231122,143100,1025398810,13120,13120,13120,13120,110
20231122,143000,1023955610,13120,13120,13120,13120,20
20231122,142900,1023693210,13120,13120,13120,13120,0
20231122,142800,1023693210,13120,13130,13130,13120,461
20231122,142700,1017644330,13130,13130,13130,13130,350
20231122,142600,1013048830,13140,13150,13150,13140,118
20231122,142500,1011498280,13150,13140,13150,13140,22
20231122,142400,1011209130,13150,13140,13150,13140,11
20231122,142300,1011064580,13160,13150,13160,13140,1941
20231122,142200,985544420,13150,13160,13160,13150,25
20231122,142100,985215440,13160,13160,13160,13160,71
20231122,142000,984281080,13160,13160,13160,13160,189
20231122,141900,981793840,13160,13160,13160,13160,216
20231122,141800,978951280,13150,13150,13150,13150,106
20231122,141700,977557380,13150,13150,13150,13150,100
20231122,141600,976242380,13160,13160,13160,13160,243
20231122,141500,973044500,13160,13160,13160,13160,97
20231122,141400,971767980,13170,13170,13170,13170,9
20231122,141300,971649450,13170,13180,13180,13170,96
20231122,141200,970384510,13180,13200,13200,13180,30
20231122,141100,969988710,13180,13210,13210,13180,176
20231122,141000,967666820,13210,13200,13210,13190,160
20231122,140900,965555350,13200,13210,13210,13200,636
20231122,140800,957156110,13210,13220,13220,13210,288
20231122,140700,953351300,13220,13210,13220,13210,270
20231122,140600,949782170,13220,13200,13220,13200,1146
20231122,140500,934648170,13200,13180,13200,13180,463
20231122,140400,928541050,13180,13140,13180,13140,681
20231122,140300,919575390,13130,13120,13130,13120,39
20231122,140200,919063420,13120,13110,13120,13110,414
20231122,140100,913631780,13110,13110,13110,13110,361
20231122,140000,908899070,13110,13110,13110,13100,589
20231122,135900,901181200,13120,13120,13120,13120,0
20231122,135800,901181200,13120,13120,13120,13120,10
20231122,135700,901050000,13120,13130,13130,13120,535
20231122,135600,894027560,13130,13120,13130,13120,66
20231122,135500,893161040,13120,13130,13130,13120,233
20231122,135400,890103920,13130,13080,13130,13080,2207
20231122,135300,861194610,13090,13060,13090,13060,23
20231122,135200,860894050,13050,13050,13050,13050,7
20231122,135100,860802700,13090,13050,13090,13050,801
20231122,135000,850327030,13050,13050,13050,13050,0
20231122,134900,850327030,13050,13050,13060,13050,284
20231122,134800,846620810,13040,13050,13050,13040,43
20231122,134700,846060080,13040,13040,13040,13040,106
20231122,134600,844677840,13040,13050,13050,13040,126
20231122,134500,843034290,13050,13050,13050,13050,3
20231122,134400,842995140,13050,13050,13050,13050,354
20231122,134300,838375440,13050,13050,13050,13050,152
20231122,134200,836391840,13050,13050,13050,13050,0
20231122,134100,836391840,13050,13050,13050,13040,43
20231122,134000,835830770,13060,13050,13060,13050,174
20231122,133900,833558680,13050,13050,13050,13050,0
20231122,133800,833558680,13050,13020,13050,13020,30
20231122,133700,833167770,13020,13010,13020,13010,878
20231122,133600,821742780,13010,13010,13010,13010,25
20231122,133500,821417530,13010,13000,13010,12990,1284
20231122,133400,804716770,13000,12990,13000,12990,44
20231122,133300,804145170,12990,12970,13000,12970,1220
20231122,133200,788307530,12970,12970,12970,12970,214
20231122,133100,785531950,12980,12980,12980,12980,36
20231122,133000,785064670,12980,12970,12980,12970,305
20231122,132900,781107350,12960,12920,12960,12920,2180
20231122,132800,752874340,12920,12920,12920,12920,0
20231122,132700,752874340,12920,12920,12920,12920,100
20231122,132600,751582340,12930,12930,12930,12930,10
20231122,132500,751453040,12930,12930,12930,12930,2
20231122,132400,751427180,12920,12920,12920,12920,0
20231122,132300,751427180,12920,12920,12920,12920,1
20231122,132200,751414260,12920,12920,12920,12920,0
20231122,132100,751414260,12920,12920,12920,12920,26
20231122,132000,751078340,12920,12920,12920,12920,96
20231122,131900,749838020,12920,12920,12920,12920,0
20231122,131800,749838020,12920,12930,12930,12920,52
20231122,131700,749166160,12930,12930,12930,12930,0
20231122,131600,749166160,12930,12930,12930,12930,0
20231122,131500,749166160,12930,12920,12930,12920,11
20231122,131400,749023940,12900,12900,12900,12900,0
20231122,131300,749023940,12900,12910,12910,12900,189
20231122,131200,746585410,12900,12900,12900,12900,0
20231122,131100,746585410,12900,12900,12900,12900,0
20231122,131000,746585410,12900,12910,12910,12900,43
20231122,130900,746030310,12910,12910,12910,12910,0
20231122,130800,746030310,12910,12900,12910,12900,266
20231122,130700,742598390,12910,12910,12910,12910,3
20231122,130600,742559660,12910,12910,12910,12910,0
20231122,130500,742559660,12910,12910,12910,12910,4
20231122,130400,742508020,12920,12920,12920,12920,7
20231122,130300,742417580,12920,12920,12920,12920,233
20231122,130200,739407220,12930,12930,12930,12930,0
20231122,130100,739407220,12930,12930,12930,12930,146
20231122,130000,737519440,12930,12930,12930,12930,0
20231122,125900,737519440,12930,12930,12930,12930,40
20231122,125800,737002240,12930,12920,12930,12920,461
20231122,125700,731041610,12930,12930,12930,12930,23
20231122,125600,730744220,12930,12930,12930,12930,0
20231122,125500,730744220,12930,12930,12930,12930,0
20231122,125400,730744220,12930,12920,12930,12920,89
20231122,125300,729593970,12920,12930,12930,12920,107
20231122,125200,728211490,12930,12930,12930,12930,49
20231122,125100,727577920,12930,12930,12940,12930,16
20231122,125000,727370940,12940,12940,12940,12940,19
20231122,124900,727125080,12930,12930,12930,12930,1
20231122,124800,727112150,12920,12930,12930,12920,29
20231122,124700,726737230,12940,12940,12940,12940,3
20231122,124600,726698410,12930,12940,12940,12930,6
20231122,124500,726620780,12930,12930,12930,12930,0
20231122,124400,726620780,12930,12930,12930,12930,0
20231122,124300,726620780,12930,12930,12930,12930,0
20231122,124200,726620780,12930,12910,12930,12910,79
20231122,124100,725600110,12910,12910,12910,12910,6
20231122,124000,725522650,12910,12910,12910,12910,56
20231122,123900,724799690,12910,12900,12910,12900,100
20231122,123800,723508940,12900,12900,12900,12900,49
20231122,123700,722876840,12910,12910,12910,12910,5
20231122,123600,722812290,12910,12910,12910,12910,18
20231122,123500,722579910,12910,12930,12930,12900,23
20231122,123400,722283010,12930,12930,12940,12930,13
20231122,123300,722114910,12940,12910,12940,12910,79
20231122,123200,721094840,12900,12900,12900,12900,0
20231122,123100,721094840,12900,12900,12900,12900,0
20231122,123000,721094840,12900,12900,12900,12900,3
20231122,122900,721056140,12900,12900,12900,12890,224
20231122,122800,718167400,12910,12910,12910,12910,1
20231122,122700,718154490,12910,12910,12910,12910,130
20231122,122600,716476190,12910,12920,12920,12910,20
20231122,122500,716217800,12920,12920,12920,12920,74
20231122,122400,715261720,12920,12920,12920,12920,35
20231122,122300,714809520,12920,12920,12920,12920,67
20231122,122200,713943880,12920,12920,12920,12920,26
20231122,122100,713607960,12920,12920,12920,12920,1
20231122,122000,713595040,12920,12920,12920,12920,10
20231122,121900,713465840,12920,12920,12920,12920,2
20231122,121800,713440000,12920,12920,12920,12920,1
20231122,121700,713427080,12910,12910,12910,12910,0
20231122,121600,713427080,12910,12910,12910,12910,75
20231122,121500,712458830,12910,12910,12910,12910,0
20231122,121400,712458830,12910,12910,12910,12910,0
20231122,121300,712458830,12910,12910,12910,12910,2
20231122,121200,712433010,12910,12910,12910,12910,54
20231122,121100,711735870,12910,12910,12910,12910,0
20231122,121000,711735870,12910,12900,12910,12890,268
20231122,120900,708278820,12900,12900,12900,12900,24
20231122,120800,707969220,12900,12900,12900,12900,103
20231122,120700,706640520,12910,12910,12910,12910,163
20231122,120600,704536190,12910,12910,12910,12910,0
20231122,120500,704536190,12910,12910,12910,12910,0
20231122,120400,704536190,12910,12910,12910,12910,77
20231122,120300,703542120,12910,12910,12910,12910,3
20231122,120200,703503390,12910,12910,12910,12910,0
20231122,120100,703503390,12910,12880,12910,12880,2
20231122,120000,703477600,12880,12880,12880,12880,131
20231122,115900,701790320,12880,12880,12880,12880,41
20231122,115800,701262240,12880,12880,12880,12880,2
20231122,115700,701236480,12880,12870,12880,12870,124
20231122,115600,699640580,12870,12880,12880,12870,28
20231122,115500,699280000,12880,12870,12880,12870,15
20231122,115400,699086850,12870,12880,12880,12870,15
20231122,115300,698893680,12870,12870,12870,12870,300
20231122,115200,695032680,12870,12870,12870,12870,50
20231122,115100,694389180,12870,12880,12880,12870,208
20231122,115000,691710190,12880,12880,12880,12880,113
20231122,114900,690254750,12880,12900,12900,12880,405
20231122,114800,685030550,12910,12910,12910,12900,63
20231122,114700,684217270,12910,12910,12910,12910,13
20231122,114600,684049440,12900,12900,12900,12900,6
20231122,114500,683972040,12910,12910,12910,12910,3
20231122,114400,683933310,12900,12900,12900,12900,5
20231122,114300,683868810,12900,12900,12900,12900,2
20231122,114200,683843010,12900,12900,12900,12900,28
20231122,114100,683481810,12900,12900,12900,12900,5
20231122,114000,683417310,12900,12900,12910,12900,36
20231122,113900,682952660,12910,12900,12910,12900,73
20231122,113800,682010280,12910,12880,12910,12880,272
20231122,113700,678501440,12880,12880,12880,12880,10
20231122,113600,678372640,12880,12880,12880,12880,33
20231122,113500,677947600,12870,12870,12870,12870,6
20231122,113400,677870380,12890,12890,12890,12890,0
20231122,113300,677870380,12890,12890,12890,12890,0
20231122,113200,677870380,12890,12890,12890,12890,54
20231122,113100,677174320,12880,12890,12890,12880,43
20231122,113000,676620320,12870,12880,12890,12870,292
20231122,112900,672856920,12870,12860,12870,12860,449
20231122,112800,667079290,12860,12870,12870,12860,7
20231122,112700,666989250,12870,12870,12870,12870,14
20231122,112600,666809070,12880,12870,12880,12870,1002
20231122,112500,653913300,12870,12870,12870,12870,18
20231122,112400,653681640,12870,12880,12880,12870,484
20231122,112300,647447870,12880,12880,12880,12880,32
20231122,112200,647035710,12880,12880,12890,12880,438
20231122,112100,641394260,12880,12880,12880,12880,505
20231122,112000,634889860,12890,12880,12890,12880,4
20231122,111900,634838330,12880,12880,12880,12880,6
20231122,111800,634761050,12890,12890,12890,12890,11
20231122,111700,634619260,12880,12880,12880,12880,0
20231122,111600,634619260,12880,12890,12890,12880,36
20231122,111500,634155400,12880,12880,12880,12880,3
20231122,111400,634116760,12900,12900,12900,12900,4
20231122,111300,634065160,12880,12880,12880,12880,59
20231122,111200,633305240,12870,12860,12870,12860,219
20231122,111100,630486770,12860,12860,12860,12860,6
20231122,111000,630409610,12860,12860,12860,12860,5
20231122,110900,630345310,12860,12860,12860,12860,0
20231122,110800,630345310,12860,12870,12870,12860,552
20231122,110700,623241190,12870,12870,12870,12870,106
20231122,110600,621876970,12870,12890,12890,12870,943
20231122,110500,609731650,12890,12890,12890,12890,4
20231122,110400,609680090,12890,12890,12890,12890,2
20231122,110300,609654310,12890,12890,12890,12890,240
20231122,110200,606560710,12890,12890,12890,12890,0
20231122,110100,606560710,12890,12890,12890,12890,20
20231122,110000,606302910,12910,12890,12910,12890,12
20231122,105900,606148120,12880,12890,12890,12880,362
20231122,105800,601481990,12890,12890,12890,12890,55
20231122,105700,600773040,12890,12890,12890,12890,80
20231122,105600,599741840,12890,12890,12890,12890,117
20231122,105500,598233710,12890,12890,12890,12890,41
20231122,105400,597705220,12890,12890,12890,12880,40
20231122,105300,597189630,12880,12890,12890,12880,127
20231122,105200,595552900,12890,12890,12890,12890,11
20231122,105100,595411110,12920,12880,12920,12880,66
20231122,105000,594560250,12880,12920,12920,12880,2428
20231122,104900,563273750,12920,12920,12920,12920,126
20231122,104800,561645830,12920,12930,12930,12920,11
20231122,104700,561503610,12940,12940,12940,12940,74
20231122,104600,560546050,12930,12930,12930,12930,0
20231122,104500,560546050,12930,12930,12930,12930,14
20231122,104400,560365030,12930,12930,12930,12930,57
20231122,104300,559628020,12940,12940,12940,12940,1
20231122,104200,559615080,12920,12930,12930,12920,98
20231122,104100,558348040,12930,12930,12930,12930,14
20231122,104000,558167020,12930,12930,12930,12930,1
20231122,103900,558154090,12930,12930,12930,12910,59
20231122,103800,557392220,12930,12930,12930,12930,3
20231122,103700,557353430,12900,12900,12900,12890,745
20231122,103600,547743030,12890,12890,12890,12890,32
20231122,103500,547330550,12880,12880,12880,12880,0
20231122,103400,547330550,12880,12900,12900,12880,29
20231122,103300,546956610,12880,12890,12890,12880,1328
20231122,103200,529850300,12900,12900,12900,12890,265
20231122,103100,526431820,12890,12890,12890,12890,5
20231122,103000,526367370,12880,12880,12880,12880,0
20231122,102900,526367370,12880,12890,12890,12880,21
20231122,102800,526096750,12890,12880,12890,12880,43
20231122,102700,525542490,12890,12890,12890,12880,711
20231122,102600,516377790,12890,12890,12890,12890,207
20231122,102500,513709560,12890,12890,12890,12890,0
20231122,102400,513709560,12890,12900,12900,12890,153
20231122,102300,511736130,12930,12930,12930,12930,0
20231122,102200,511736130,12930,12900,12930,12890,658
20231122,102100,503246330,12910,12900,12910,12900,6
20231122,102000,503168880,12910,12910,12910,12910,102
20231122,101900,501852060,12910,12920,12920,12910,521
20231122,101800,495124180,12930,12930,12930,12930,25
20231122,101700,494800930,12930,12920,12930,12920,50
20231122,101600,494154730,12930,12930,12930,12930,20
20231122,101500,493896130,12930,12930,12930,12930,10
20231122,101400,493766830,12930,12920,12930,12920,121
20231122,101300,492203500,12920,12920,12920,12920,93
20231122,101200,491001940,12920,12920,12920,12920,0
20231122,101100,491001940,12920,12920,12920,12920,36
20231122,101000,490536820,12910,12910,12910,12910,5
20231122,100900,490472270,12910,12910,12910,12910,129
20231122,100800,488806880,12890,12900,12900,12880,577
20231122,100700,481368770,12890,12890,12890,12890,88
20231122,100600,480234450,12900,12890,12900,12890,208
20231122,100500,477553320,12890,12890,12890,12890,80
20231122,100400,476522120,12890,12900,12900,12890,676
20231122,100300,467801800,12900,12900,12900,12900,40
20231122,100200,467285800,12900,12900,12900,12900,7
20231122,100100,467195500,12900,12900,12900,12900,20
20231122,100000,466937500,12910,12910,12910,12910,21
20231122,095900,466666390,12920,12920,12920,12890,891
20231122,095800,455163670,12920,12920,12920,12920,50
20231122,095700,454517670,12920,12900,12920,12900,242
20231122,095600,451392130,12920,12900,12920,12900,79
20231122,095500,450372630,12930,12930,12930,12890,333
20231122,095400,446078050,12920,12900,12920,12900,1074
20231122,095300,432222750,12900,12900,12900,12890,118
20231122,095200,430701130,12900,12900,12900,12900,29
20231122,095100,430327030,12900,12910,12910,12880,4802
20231122,095000,368422690,12900,12910,12910,12900,258
20231122,094900,365093410,12910,12930,12930,12910,5
20231122,094800,365028800,12900,12890,12930,12890,977
20231122,094700,352426840,12890,12890,12890,12890,11
20231122,094600,352285050,12900,12910,12910,12900,800
20231122,094500,341964550,12910,12930,12930,12910,177
20231122,094400,339679450,12940,12910,12940,12900,202
20231122,094300,337072800,12910,12960,12960,12910,140
20231122,094200,335265350,12960,12910,12960,12900,328
20231122,094100,331032850,12910,12900,12910,12900,284
20231122,094000,327367500,12900,12900,12960,12900,847
20231122,093900,316435780,12910,12910,12910,12910,3
20231122,093800,316397050,12910,12950,12950,12880,618
20231122,093700,308433540,12950,12890,12950,12880,277
20231122,093600,304863570,12890,12910,12950,12890,1684
20231122,093500,283140380,12910,12930,12930,12900,2073
20231122,093400,256355960,12960,12950,12960,12930,253
20231122,093300,253079270,12970,12980,12980,12970,11
20231122,093200,252936550,12980,12980,12980,12980,5
20231122,093100,252871650,12960,13000,13000,12960,127
20231122,093000,251223230,13000,12950,13000,12940,122
20231122,092900,249643850,13000,12950,13000,12930,1775
20231122,092800,226636220,12960,12990,13000,12960,1214
20231122,092700,210889330,13000,12990,13000,12970,21
20231122,092600,210616490,12990,12970,12990,12970,301
20231122,092500,206711460,12960,12960,12970,12960,530
20231122,092400,199842630,12960,12960,12960,12960,149
20231122,092300,197911590,12960,12960,12960,12960,32
20231122,092200,197496870,12960,12960,12960,12960,1
20231122,092100,197483910,12960,13010,13010,12960,637
20231122,092000,189218420,13010,13040,13040,13010,727
20231122,091900,179738420,13020,13010,13020,13010,233
20231122,091800,176705080,13010,13000,13020,13000,31
20231122,091700,176302050,12970,12950,12970,12950,160
20231122,091600,174227190,12950,12990,12990,12950,1775
20231122,091500,151222070,13000,12980,13020,12980,12
20231122,091400,151066170,12980,12980,12980,12980,30
20231122,091300,150676770,12980,12980,13020,12980,41
20231122,091200,150144230,12980,13020,13020,12980,68
20231122,091100,149260320,12980,12980,13010,12980,142
20231122,091000,147417040,12980,13020,13020,12970,265
20231122,090900,143976380,13020,13020,13020,12990,185
20231122,090800,141569250,13020,13030,13090,13010,539
20231122,090700,134554480,13030,13010,13030,13010,119
20231122,090600,133006230,13010,13100,13100,13010,1501
20231122,090500,113448330,13100,13130,13130,13100,7
20231122,090400,113356600,13130,13080,13130,13080,213
20231122,090300,110566980,13080,13100,13140,13020,760
20231122,090200,100643400,13100,13020,13150,13020,590
20231122,090100,92960160,13020,13030,13030,12950,358
20231122,090000,88306310,13030,13040,13090,13030,6771