KissMeData/026150/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190400,4031547260,8130,8130,8130,8130,4622
20231122,190300,4031547260,8130,8130,8130,8130,0
20231122,190200,4031547260,8130,8130,8130,8130,0
20231122,190100,4031547260,8130,8130,8130,8130,0
20231122,190000,4031547260,8130,8130,8130,8130,0
20231122,185900,4031547260,8130,8130,8130,8130,0
20231122,185800,4031547260,8130,8130,8130,8130,0
20231122,185700,4031547260,8130,8130,8130,8130,0
20231122,185600,4031547260,8130,8130,8130,8130,0
20231122,185500,4031547260,8130,8130,8130,8130,0
20231122,185400,4031547260,8130,8130,8130,8130,0
20231122,185300,4031547260,8130,8130,8130,8130,0
20231122,185200,4031547260,8130,8130,8130,8130,0
20231122,185100,4031547260,8130,8130,8130,8130,0
20231122,185000,4031547260,8130,8130,8130,8130,0
20231122,184900,4031547260,8130,8130,8130,8130,0
20231122,184800,4031547260,8130,8130,8130,8130,0
20231122,184700,4031547260,8130,8130,8130,8130,0
20231122,184600,4031547260,8130,8130,8130,8130,0
20231122,184500,4031547260,8130,8130,8130,8130,0
20231122,184400,4031547260,8130,8130,8130,8130,0
20231122,184300,4031547260,8130,8130,8130,8130,0
20231122,184200,4031547260,8130,8130,8130,8130,0
20231122,184100,4031547260,8130,8130,8130,8130,0
20231122,184000,4031547260,8130,8130,8130,8130,0
20231122,183900,4031547260,8130,8130,8130,8130,0
20231122,183800,4031547260,8130,8130,8130,8130,0
20231122,183700,4031547260,8130,8130,8130,8130,0
20231122,183600,4031547260,8130,8130,8130,8130,0
20231122,183500,4031547260,8130,8130,8130,8130,0
20231122,183400,4031547260,8130,8130,8130,8130,4622
20231122,183300,4031547260,8130,8130,8130,8130,0
20231122,183200,4031547260,8130,8130,8130,8130,0
20231122,183100,4031547260,8130,8130,8130,8130,0
20231122,183000,4031547260,8130,8130,8130,8130,0
20231122,182900,4031547260,8130,8130,8130,8130,0
20231122,182800,4031547260,8130,8130,8130,8130,0
20231122,182700,4031547260,8130,8130,8130,8130,0
20231122,182600,4031547260,8130,8130,8130,8130,0
20231122,182500,4031547260,8130,8130,8130,8130,0
20231122,182400,4031547260,8130,8130,8130,8130,0
20231122,182300,4031547260,8130,8130,8130,8130,0
20231122,182200,4031547260,8130,8130,8130,8130,0
20231122,182100,4031547260,8130,8130,8130,8130,0
20231122,182000,4031547260,8130,8130,8130,8130,0
20231122,181900,4031547260,8130,8130,8130,8130,0
20231122,181800,4031547260,8130,8130,8130,8130,0
20231122,181700,4031547260,8130,8130,8130,8130,0
20231122,181600,4031547260,8130,8130,8130,8130,0
20231122,181500,4031547260,8130,8130,8130,8130,0
20231122,181400,4031547260,8130,8130,8130,8130,0
20231122,181300,4031547260,8130,8130,8130,8130,0
20231122,181200,4031547260,8130,8130,8130,8130,0
20231122,181100,4031547260,8130,8130,8130,8130,0
20231122,181000,4031547260,8130,8130,8130,8130,0
20231122,180900,4031547260,8130,8130,8130,8130,0
20231122,180800,4031547260,8130,8130,8130,8130,0
20231122,180700,4031547260,8130,8130,8130,8130,0
20231122,180600,4031547260,8130,8130,8130,8130,0
20231122,180500,4031547260,8130,8130,8130,8130,0
20231122,180400,4031547260,8130,8130,8130,8130,4622
20231122,180300,4031547260,8130,8130,8130,8130,0
20231122,180200,4031547260,8130,8130,8130,8130,0
20231122,180100,4031547260,8130,8130,8130,8130,0
20231122,180000,4031547260,8130,8130,8130,8130,0
20231122,175900,4031547260,8130,8130,8130,8130,0
20231122,175800,4031547260,8130,8130,8130,8130,0
20231122,175700,4031547260,8130,8130,8130,8130,0
20231122,175600,4031547260,8130,8130,8130,8130,0
20231122,175500,4031547260,8130,8130,8130,8130,0
20231122,175400,4031547260,8130,8130,8130,8130,0
20231122,175300,4031547260,8130,8130,8130,8130,0
20231122,175200,4031547260,8130,8130,8130,8130,0
20231122,175100,4031547260,8130,8130,8130,8130,0
20231122,175000,4031547260,8130,8130,8130,8130,0
20231122,174900,4031547260,8130,8130,8130,8130,0
20231122,174800,4031547260,8130,8130,8130,8130,0
20231122,174700,4031547260,8130,8130,8130,8130,0
20231122,174600,4031547260,8130,8130,8130,8130,0
20231122,174500,4031547260,8130,8130,8130,8130,0
20231122,174400,4031547260,8130,8130,8130,8130,0
20231122,174300,4031547260,8130,8130,8130,8130,0
20231122,174200,4031547260,8130,8130,8130,8130,0
20231122,174100,4031547260,8130,8130,8130,8130,0
20231122,174000,4031547260,8130,8130,8130,8130,0
20231122,173900,4031547260,8130,8130,8130,8130,0
20231122,173800,4031547260,8130,8130,8130,8130,0
20231122,173700,4031547260,8130,8130,8130,8130,0
20231122,173600,4031547260,8130,8130,8130,8130,0
20231122,173500,4031547260,8130,8130,8130,8130,0
20231122,173400,4031547260,8130,8130,8130,8130,4622
20231122,173300,4031547260,8130,8130,8130,8130,0
20231122,173200,4031547260,8130,8130,8130,8130,0
20231122,173100,4031547260,8130,8130,8130,8130,0
20231122,173000,4031547260,8130,8130,8130,8130,0
20231122,172900,4031547260,8130,8130,8130,8130,0
20231122,172800,4031547260,8130,8130,8130,8130,0
20231122,172700,4031547260,8130,8130,8130,8130,0
20231122,172600,4031547260,8130,8130,8130,8130,0
20231122,172500,4031547260,8130,8130,8130,8130,0
20231122,172400,4031547260,8130,8130,8130,8130,0
20231122,172300,4031547260,8130,8130,8130,8130,0
20231122,172200,4031547260,8130,8130,8130,8130,0
20231122,172100,4031547260,8130,8130,8130,8130,0
20231122,172000,4031547260,8130,8130,8130,8130,0
20231122,171900,4031547260,8130,8130,8130,8130,0
20231122,171800,4031547260,8130,8130,8130,8130,0
20231122,171700,4031547260,8130,8130,8130,8130,0
20231122,171600,4031547260,8130,8130,8130,8130,0
20231122,171500,4031547260,8130,8130,8130,8130,0
20231122,171400,4031547260,8130,8130,8130,8130,0
20231122,171300,4031547260,8130,8130,8130,8130,0
20231122,171200,4031547260,8130,8130,8130,8130,0
20231122,171100,4031547260,8130,8130,8130,8130,0
20231122,171000,4031547260,8130,8130,8130,8130,0
20231122,170900,4031547260,8130,8130,8130,8130,0
20231122,170800,4031547260,8130,8130,8130,8130,0
20231122,170700,4031547260,8130,8130,8130,8130,0
20231122,170600,4031547260,8130,8130,8130,8130,0
20231122,170500,4031547260,8130,8130,8130,8130,0
20231122,170400,4031547260,8130,8130,8130,8130,4622
20231122,170300,4031547260,8130,8130,8130,8130,0
20231122,170200,4031547260,8130,8130,8130,8130,0
20231122,170100,4031547260,8130,8130,8130,8130,0
20231122,170000,4031547260,8130,8130,8130,8130,0
20231122,165900,4031547260,8130,8130,8130,8130,0
20231122,165800,4031547260,8130,8130,8130,8130,0
20231122,165700,4031547260,8130,8130,8130,8130,0
20231122,165600,4031547260,8130,8130,8130,8130,0
20231122,165500,4031547260,8130,8130,8130,8130,0
20231122,165400,4031547260,8130,8130,8130,8130,0
20231122,165300,4031547260,8130,8130,8130,8130,0
20231122,165200,4031547260,8130,8130,8130,8130,0
20231122,165100,4031547260,8130,8130,8130,8130,0
20231122,165000,4031547260,8130,8130,8130,8130,0
20231122,164900,4031547260,8130,8130,8130,8130,0
20231122,164800,4031547260,8130,8130,8130,8130,0
20231122,164700,4031547260,8130,8130,8130,8130,0
20231122,164600,4031547260,8130,8130,8130,8130,0
20231122,164500,4031547260,8130,8130,8130,8130,0
20231122,164400,4031547260,8130,8130,8130,8130,0
20231122,164300,4031547260,8130,8130,8130,8130,0
20231122,164200,4031547260,8130,8130,8130,8130,0
20231122,164100,4031547260,8130,8130,8130,8130,0
20231122,164000,4031547260,8130,8130,8130,8130,0
20231122,163900,4031547260,8130,8130,8130,8130,0
20231122,163800,4031547260,8130,8130,8130,8130,0
20231122,163700,4031547260,8130,8130,8130,8130,0
20231122,163600,4031547260,8130,8130,8130,8130,0
20231122,163500,4031547260,8130,8130,8130,8130,0
20231122,163400,4031547260,8130,8130,8130,8130,4622
20231122,163300,4031547260,8130,8130,8130,8130,0
20231122,163200,4031547260,8130,8130,8130,8130,0
20231122,163100,4031547260,8130,8130,8130,8130,0
20231122,163000,4031547260,8130,8130,8130,8130,0
20231122,162900,4031547260,8130,8130,8130,8130,0
20231122,162800,4031547260,8130,8130,8130,8130,0
20231122,162700,4031547260,8130,8130,8130,8130,0
20231122,162600,4031547260,8130,8130,8130,8130,0
20231122,162500,4031547260,8130,8130,8130,8130,0
20231122,162400,4031547260,8130,8130,8130,8130,0
20231122,162300,4031547260,8130,8130,8130,8130,0
20231122,162200,4031547260,8130,8130,8130,8130,0
20231122,162100,4031547260,8130,8130,8130,8130,0
20231122,162000,4031547260,8130,8130,8130,8130,0
20231122,161900,4031547260,8130,8130,8130,8130,0
20231122,161800,4031547260,8130,8130,8130,8130,0
20231122,161700,4031547260,8130,8130,8130,8130,0
20231122,161600,4031547260,8130,8130,8130,8130,0
20231122,161500,4031547260,8130,8130,8130,8130,0
20231122,161400,4031547260,8130,8130,8130,8130,0
20231122,161300,4031547260,8130,8130,8130,8130,0
20231122,161200,4031547260,8130,8130,8130,8130,0
20231122,161100,4031547260,8130,8130,8130,8130,0
20231122,161000,4031547260,8130,8130,8130,8130,0
20231122,160900,4031547260,8130,8130,8130,8130,0
20231122,160800,4031547260,8130,8130,8130,8130,0
20231122,160700,4031547260,8130,8130,8130,8130,0
20231122,160600,4031547260,8130,8130,8130,8130,0
20231122,160500,4031547260,8130,8130,8130,8130,0
20231122,160400,4031547260,8130,8130,8130,8130,4622
20231122,160300,4031547260,8130,8130,8130,8130,0
20231122,160200,4031547260,8130,8130,8130,8130,0
20231122,160100,4031547260,8130,8130,8130,8130,0
20231122,160000,4031547260,8130,8130,8130,8130,0
20231122,155900,4031547260,8130,8130,8130,8130,0
20231122,155800,4031547260,8130,8130,8130,8130,0
20231122,155700,4031547260,8130,8130,8130,8130,0
20231122,155600,4031547260,8130,8130,8130,8130,0
20231122,155500,4031547260,8130,8130,8130,8130,0
20231122,155400,4031547260,8130,8130,8130,8130,0
20231122,155300,4031547260,8130,8130,8130,8130,0
20231122,155200,4031547260,8130,8130,8130,8130,0
20231122,155100,4031547260,8130,8130,8130,8130,0
20231122,155000,4031547260,8130,8130,8130,8130,0
20231122,154900,4031547260,8130,8130,8130,8130,0
20231122,154800,4031547260,8130,8130,8130,8130,0
20231122,154700,4031547260,8130,8130,8130,8130,0
20231122,154600,4031547260,8130,8130,8130,8130,0
20231122,154500,4031547260,8130,8130,8130,8130,0
20231122,154400,4031547260,8130,8130,8130,8130,0
20231122,154300,4031547260,8130,8130,8130,8130,0
20231122,154200,4031547260,8130,8130,8130,8130,0
20231122,154100,4031547260,8130,8130,8130,8130,0
20231122,154000,4031547260,8130,8130,8130,8130,0
20231122,153900,4031547260,8130,8130,8130,8130,0
20231122,153800,4031547260,8130,8130,8130,8130,0
20231122,153700,4031547260,8130,8130,8130,8130,0
20231122,153600,4031547260,8130,8130,8130,8130,0
20231122,153500,4031547260,8130,8130,8130,8130,0
20231122,153400,4031547260,8130,8130,8130,8130,4622
20231122,153300,4031547260,8130,8130,8130,8130,0
20231122,153200,4031547260,8130,8130,8130,8130,0
20231122,153100,4031547260,8130,8130,8130,8130,0
20231122,153000,4031547260,8130,8130,8130,8130,4622
20231122,152900,3993970400,8130,8130,8130,8130,0
20231122,152800,3993970400,8130,8130,8130,8130,0
20231122,152700,3993970400,8130,8130,8130,8130,0
20231122,152600,3993970400,8130,8130,8130,8130,0
20231122,152500,3993970400,8130,8130,8130,8130,0
20231122,152400,3993970400,8130,8130,8130,8130,0
20231122,152300,3993970400,8130,8130,8130,8130,0
20231122,152200,3993970400,8130,8130,8130,8130,0
20231122,152100,3993970400,8130,8130,8130,8130,0
20231122,152000,3993970400,8130,8130,8130,8130,0
20231122,151900,3993970400,8130,8150,8160,8130,1955
20231122,151800,3978042460,8160,8170,8170,8160,1579
20231122,151700,3965157360,8160,8170,8170,8140,2279
20231122,151600,3946557700,8160,8140,8170,8130,2929
20231122,151500,3922683760,8140,8130,8150,8120,1696
20231122,151400,3908876500,8120,8130,8140,8120,761
20231122,151300,3902690050,8130,8140,8140,8130,763
20231122,151200,3896485190,8130,8120,8130,8110,1386
20231122,151100,3885227520,8110,8100,8110,8100,951
20231122,151000,3877515560,8110,8100,8120,8090,2663
20231122,150900,3855958570,8120,8100,8120,8100,926
20231122,150800,3848450830,8100,8120,8120,8070,1444
20231122,150700,3836775560,8080,8090,8120,8080,2191
20231122,150600,3819056290,8130,8130,8130,8080,179
20231122,150500,3817609620,8120,8110,8140,8070,2374
20231122,150400,3798392330,8100,8110,8130,8060,7069
20231122,150300,3741245000,8110,8150,8150,8100,12523
20231122,150200,3639653800,8160,8160,8170,8140,3368
20231122,150100,3612187750,8170,8180,8180,8160,625
20231122,150000,3607083710,8180,8160,8190,8160,1462
20231122,145900,3595130070,8170,8170,8180,8150,593
20231122,145800,3590290050,8180,8180,8220,8180,2771
20231122,145700,3567558580,8180,8160,8180,8140,5758
20231122,145600,3520575820,8150,8160,8160,8130,262
20231122,145500,3518443720,8130,8150,8170,8130,1837
20231122,145400,3503477370,8150,8170,8180,8140,3212
20231122,145300,3477272050,8180,8190,8190,8160,1738
20231122,145200,3463066360,8170,8160,8190,8160,1153
20231122,145100,3453645550,8160,8160,8190,8160,2927
20231122,145000,3429736750,8160,8160,8210,8160,4793
20231122,144900,3390468080,8160,8200,8200,8130,14428
20231122,144800,3272776600,8200,8210,8240,8180,12917
20231122,144700,3166793260,8210,8310,8310,8200,32014
20231122,144600,2902791950,8310,8220,8380,8210,56804
20231122,144500,2429830950,8220,8230,8240,8210,2113
20231122,144400,2412455330,8230,8170,8240,8170,6157
20231122,144300,2361897480,8170,8180,8190,8170,903
20231122,144200,2354517220,8180,8200,8200,8170,305
20231122,144100,2352020760,8200,8150,8200,8140,5677
20231122,144000,2305749650,8150,8160,8160,8150,6192
20231122,143900,2255281520,8160,8170,8170,8160,1587
20231122,143800,2242329060,8180,8200,8210,8160,2707
20231122,143700,2220180290,8220,8150,8220,8150,8253
20231122,143600,2152594030,8180,8200,8220,8150,7145
20231122,143500,2094123950,8220,8150,8280,8150,23207
20231122,143400,1903312780,8170,8140,8200,8110,15654
20231122,143300,1775498070,8120,8110,8160,8110,5151
20231122,143200,1733584150,8110,8110,8130,8100,2527
20231122,143100,1713081310,8110,8100,8130,8100,1791
20231122,143000,1698556440,8110,8110,8120,8090,1468
20231122,142900,1686670950,8110,8120,8130,8080,6028
20231122,142800,1637833970,8130,8100,8130,8070,5511
20231122,142700,1593197820,8100,8100,8100,8060,2380
20231122,142600,1573957150,8100,8100,8150,8100,18506
20231122,142500,1423541260,8110,8130,8140,8080,8840
20231122,142400,1351848580,8130,8070,8130,8070,14722
20231122,142300,1232628720,8070,8050,8070,8050,4290
20231122,142200,1198051280,8050,8050,8050,8050,2082
20231122,142100,1181291180,8050,8050,8050,8040,1278
20231122,142000,1171003290,8040,8040,8050,8040,67
20231122,141900,1170463960,8040,8040,8040,8040,464
20231122,141800,1166733400,8040,8030,8040,8030,2144
20231122,141700,1149496770,8040,8040,8040,8030,399
20231122,141600,1146289310,8040,8040,8040,8030,49
20231122,141500,1145895680,8040,8030,8040,8030,204
20231122,141400,1144257550,8040,8040,8040,8040,0
20231122,141300,1144257550,8040,8040,8040,8040,521
20231122,141200,1140068710,8040,8030,8040,8030,324
20231122,141100,1137466980,8030,8030,8030,8030,1510
20231122,141000,1125341680,8030,8030,8030,8030,490
20231122,140900,1121406980,8030,8030,8030,8030,0
20231122,140800,1121406980,8030,8040,8040,8030,608
20231122,140700,1116520890,8040,8040,8040,8040,5
20231122,140600,1116480690,8040,8030,8040,8030,27
20231122,140500,1116263870,8040,8040,8040,8040,27
20231122,140400,1116046790,8040,8040,8040,8030,197
20231122,140300,1114463930,8040,8040,8040,8040,431
20231122,140200,1110998690,8040,8040,8040,8040,539
20231122,140100,1106665130,8030,8030,8030,8030,404
20231122,140000,1103421010,8020,8020,8020,8020,0
20231122,135900,1103421010,8020,8030,8050,8010,1612
20231122,135800,1090483350,8030,8040,8050,8030,323
20231122,135700,1087889570,8040,8040,8040,8040,1452
20231122,135600,1076215490,8020,8030,8030,8020,250
20231122,135500,1074210220,8030,8030,8030,8030,97
20231122,135400,1073431310,8020,8030,8030,8020,196
20231122,135300,1071859340,8020,8020,8020,8020,482
20231122,135200,1067993700,8020,8020,8020,8020,12
20231122,135100,1067897460,8020,8020,8020,8020,233
20231122,135000,1066028800,8030,8030,8030,8030,0
20231122,134900,1066028800,8030,8040,8040,8030,242
20231122,134800,1064085420,8040,8030,8040,8030,125
20231122,134700,1063081430,8030,8040,8040,8030,43
20231122,134600,1062735830,8040,8030,8040,8020,541
20231122,134500,1058391490,8030,8030,8030,8030,283
20231122,134400,1056119000,8030,8030,8030,8030,0
20231122,134300,1056119000,8030,8030,8030,8030,439
20231122,134200,1052593830,8020,8030,8030,8020,171
20231122,134100,1051222120,8030,8020,8030,8020,100
20231122,134000,1050420110,8020,8020,8020,8020,69
20231122,133900,1049866730,8020,8020,8020,8020,0
20231122,133800,1049866730,8020,8020,8020,8020,80
20231122,133700,1049225130,8030,8030,8030,8030,100
20231122,133600,1048422130,8020,8020,8020,8020,227
20231122,133500,1046601590,8030,8030,8030,8030,223
20231122,133400,1044810900,8040,8040,8040,8040,1
20231122,133300,1044802860,8040,8040,8040,8040,4
20231122,133200,1044770700,8040,8040,8040,8040,1214
20231122,133100,1035010140,8050,8050,8050,8040,614
20231122,133000,1030071950,8040,8040,8050,8040,106
20231122,132900,1029218890,8040,8040,8050,8040,45
20231122,132800,1028856940,8040,8050,8050,8040,51
20231122,132700,1028446890,8040,8040,8040,8040,363
20231122,132600,1025528370,8030,8030,8030,8030,0
20231122,132500,1025528370,8030,8030,8030,8030,0
20231122,132400,1025528370,8030,8030,8030,8030,327
20231122,132300,1022902560,8030,8020,8030,8020,684
20231122,132200,1017415530,8010,8010,8010,8010,896
20231122,132100,1010238570,8020,8010,8020,8010,10
20231122,132000,1010158380,8020,8020,8020,8020,50
20231122,131900,1009757380,8020,8020,8020,8020,0
20231122,131800,1009757380,8020,8020,8020,8020,0
20231122,131700,1009757380,8020,8020,8020,8020,5
20231122,131600,1009717280,7980,7980,7980,7980,0
20231122,131500,1009717280,7980,7980,7980,7980,0
20231122,131400,1009717280,7980,7990,7990,7980,250
20231122,131300,1007721350,7980,8000,8000,7980,540
20231122,131200,1003406250,7990,8000,8000,7990,745
20231122,131100,997447150,8000,8010,8020,8000,1330
20231122,131000,986798420,8020,8030,8030,8020,616
20231122,130900,981857420,8040,8040,8040,8040,205
20231122,130800,980209220,8040,8040,8040,8040,1000
20231122,130700,972169220,8040,8050,8050,8040,1365
20231122,130600,961193620,8050,8040,8050,8040,127
20231122,130500,960172340,8040,8040,8040,8040,140
20231122,130400,959046740,8040,8040,8040,8040,1036
20231122,130300,950717300,8040,8060,8060,8040,1177
20231122,130200,941244750,8060,8050,8060,8050,498
20231122,130100,937235840,8050,8050,8060,8050,498
20231122,130000,933225930,8040,8050,8050,8020,558
20231122,125900,928743230,8060,8060,8060,8060,143
20231122,125800,927590650,8060,8040,8060,8030,1080
20231122,125700,918890970,8050,8050,8060,8050,133
20231122,125600,917820310,8050,8050,8050,8050,62
20231122,125500,917321210,8060,8050,8060,8050,157
20231122,125400,916057340,8060,8060,8070,8050,673
20231122,125300,910635960,8070,8060,8080,8060,1778
20231122,125200,896283230,8060,8060,8060,8050,285
20231122,125100,893986830,8060,8030,8060,8030,450
20231122,125000,890368120,8030,8020,8030,8020,16
20231122,124900,890239780,8020,8030,8030,8020,442
20231122,124800,886694730,8020,8040,8040,8020,594
20231122,124700,881919980,8040,8040,8040,8040,118
20231122,124600,880971260,8040,8040,8040,8040,565
20231122,124500,876428660,8050,8070,8070,8050,1190
20231122,124400,866843780,8060,8060,8070,8050,652
20231122,124300,861588060,8050,8060,8090,8050,3064
20231122,124200,836847040,8070,8050,8070,8050,1294
20231122,124100,826424720,8040,8030,8050,8030,2159
20231122,124000,809069510,8030,7990,8030,7990,11976
20231122,123900,713184520,7980,7980,7980,7980,1159
20231122,123800,703935700,8000,7990,8000,7990,163
20231122,123700,702633320,7990,7970,7990,7970,9
20231122,123600,702561430,8000,7990,8000,7990,114
20231122,123500,701650440,8000,8000,8000,8000,0
20231122,123400,701650440,8000,7990,8000,7990,63
20231122,123300,701146480,7970,7980,7990,7970,551
20231122,123200,696753840,7970,7970,7970,7970,100
20231122,123100,695956840,7970,7990,7990,7970,2296
20231122,123000,677631900,8000,8000,8000,8000,326
20231122,122900,675023900,7990,8000,8000,7990,87
20231122,122800,674328360,7990,8000,8000,7990,102
20231122,122700,673512460,7990,8000,8000,7990,102
20231122,122600,672696480,8000,8000,8000,7990,835
20231122,122500,666020890,7990,8000,8000,7990,122
20231122,122400,665046090,7990,7990,8000,7990,352
20231122,122300,662233510,7990,7990,7990,7990,63
20231122,122200,661730140,8000,7980,8000,7980,1050
20231122,122100,653350740,8000,7970,8000,7970,2869
20231122,122000,630437210,7970,7980,7980,7970,80
20231122,121900,629799310,7970,7980,7980,7970,2
20231122,121800,629783360,7980,7980,7980,7980,118
20231122,121700,628841720,7980,7980,7980,7980,96
20231122,121600,628075640,7990,7980,7990,7980,387
20231122,121500,624983620,7980,7980,7980,7980,0
20231122,121400,624983620,7980,7980,7980,7980,232
20231122,121300,623132260,7980,7980,7980,7980,0
20231122,121200,623132260,7980,7980,7990,7980,174
20231122,121100,621743630,7980,7980,7980,7980,261
20231122,121000,619660850,7980,7980,7980,7980,0
20231122,120900,619660850,7980,7980,7980,7980,148
20231122,120800,618479810,7980,7980,7980,7980,411
20231122,120700,615200030,7970,7970,7970,7970,63
20231122,120600,614697920,7970,7970,7970,7970,0
20231122,120500,614697920,7970,7970,7970,7970,19
20231122,120400,614546490,7950,7970,7970,7950,6
20231122,120300,614498690,7970,7970,7970,7970,70
20231122,120200,613940790,7950,7950,7950,7950,0
20231122,120100,613940790,7950,7950,7950,7950,67
20231122,120000,613408140,7970,7970,7970,7970,20
20231122,115900,613248740,7970,7950,7970,7950,532
20231122,115800,609008720,7970,7970,7970,7970,83
20231122,115700,608347210,7970,7970,7970,7970,79
20231122,115600,607717580,7960,7960,7960,7960,100
20231122,115500,606921580,7960,7960,7960,7960,3
20231122,115400,606897700,7970,7970,7970,7970,36
20231122,115300,606610780,7970,7970,7970,7970,9
20231122,115200,606539050,7960,7960,7960,7960,14
20231122,115100,606427610,7960,7980,7980,7960,127
20231122,115000,605416300,7980,7980,7980,7980,46
20231122,114900,605049220,7990,7980,7990,7980,300
20231122,114800,602655210,7980,7990,7990,7980,335
20231122,114700,599979560,7980,7990,7990,7980,234
20231122,114600,598111890,7990,7980,7990,7980,864
20231122,114500,591213380,7980,7970,7980,7970,325
20231122,114400,588622660,7960,7960,7960,7960,60
20231122,114300,588145060,7960,7960,7960,7960,50
20231122,114200,587747060,7950,7950,7950,7950,0
20231122,114100,587747060,7950,7950,7950,7950,0
20231122,114000,587747060,7950,7970,7970,7950,6
20231122,113900,587699320,7970,7970,7970,7970,0
20231122,113800,587699320,7970,7980,7980,7970,194
20231122,113700,586151890,7980,7980,7980,7980,980
20231122,113600,578331490,7980,7980,7980,7980,0
20231122,113500,578331490,7980,7960,7980,7960,1029
20231122,113400,570132810,7960,7950,7960,7950,24
20231122,113300,569941890,7930,7940,7940,7930,10
20231122,113200,569862550,7960,7960,7960,7960,0
20231122,113100,569862550,7960,7960,7960,7960,0
20231122,113000,569862550,7960,7960,7960,7960,0
20231122,112900,569862550,7960,7930,7960,7930,31
20231122,112800,569616570,7960,7960,7960,7960,5
20231122,112700,569576770,7970,7970,7970,7970,102
20231122,112600,568763830,7970,7970,7970,7970,1233
20231122,112500,558936820,7920,7920,7920,7920,312
20231122,112400,556465780,7920,7930,7930,7920,10
20231122,112300,556386500,7960,7960,7960,7960,157
20231122,112200,555136780,7960,7960,7960,7960,115
20231122,112100,554221380,7970,7970,7970,7970,0
20231122,112000,554221380,7970,7970,7970,7970,790
20231122,111900,547925080,7970,7960,7970,7960,23
20231122,111800,547741850,7920,7960,7960,7920,44
20231122,111700,547392370,7960,7960,7960,7960,2
20231122,111600,547376450,7960,7960,7960,7960,0
20231122,111500,547376450,7960,7970,7970,7960,90
20231122,111400,546659820,7970,7970,7970,7970,0
20231122,111300,546659820,7970,7970,7970,7970,147
20231122,111200,545488230,7970,7970,7970,7970,22
20231122,111100,545312890,7970,7970,7970,7970,23
20231122,111000,545129580,7970,7970,7970,7970,0
20231122,110900,545129580,7970,7970,7970,7970,23
20231122,110800,544946270,7970,7970,7970,7970,123
20231122,110700,543965960,7960,7960,7960,7960,724
20231122,110600,538202920,7960,7960,7960,7960,0
20231122,110500,538202920,7960,7960,7960,7960,73
20231122,110400,537621840,7910,7910,7910,7910,0
20231122,110300,537621840,7910,7950,7950,7910,1010
20231122,110200,529620750,7950,7950,7950,7950,22
20231122,110100,529445850,7960,7970,7970,7960,137
20231122,110000,528354080,7970,7950,7970,7950,93
20231122,105900,527613730,7960,7970,7970,7960,149
20231122,105800,526427680,7960,7960,7960,7960,1
20231122,105700,526419720,7980,7980,7980,7980,449
20231122,105600,522836700,7980,7980,7980,7980,0
20231122,105500,522836700,7980,7960,7980,7960,17
20231122,105400,522701340,7970,7970,7970,7970,667
20231122,105300,517385350,7970,7970,7970,7970,403
20231122,105200,514173440,7990,7970,7990,7970,593
20231122,105100,509441260,7980,7980,7980,7980,991
20231122,105000,501533080,7990,7980,7990,7970,3182
20231122,104900,476116420,7980,7960,7980,7960,1764
20231122,104800,462042960,7970,7960,7970,7960,83
20231122,104700,461381650,7970,7970,7970,7960,118
20231122,104600,460442340,7930,7930,7930,7930,3
20231122,104500,460418550,7960,7940,7980,7940,9453
20231122,104400,385295830,7940,7930,7940,7930,429
20231122,104300,381892790,7930,7930,7930,7930,23
20231122,104200,381710400,7920,7940,7940,7920,54
20231122,104100,381281900,7910,7940,7950,7910,198
20231122,104000,379712290,7950,7920,7950,7920,170
20231122,103900,378362390,7910,7910,7910,7910,74
20231122,103800,377777050,7930,7930,7940,7930,57
20231122,103700,377324920,7940,7940,7940,7940,24
20231122,103600,377134360,7940,7940,7940,7940,24
20231122,103500,376943800,7940,7930,7940,7930,1341
20231122,103400,366306540,7930,7930,7930,7930,0
20231122,103300,366306540,7930,7910,7930,7910,252
20231122,103200,364310920,7910,7910,7910,7910,5
20231122,103100,364271370,7910,7930,7930,7910,13
20231122,103000,364168300,7930,7900,7930,7890,1027
20231122,102900,356053300,7910,7910,7910,7910,5
20231122,102800,356013750,7920,7910,7920,7910,199
20231122,102700,354439400,7920,7910,7920,7910,15
20231122,102600,354320730,7910,7920,7920,7910,11
20231122,102500,354233620,7920,7920,7920,7920,1
20231122,102400,354225700,7930,7930,7930,7930,1
20231122,102300,354217770,7930,7910,7930,7910,24
20231122,102200,354027850,7940,7940,7940,7940,0
20231122,102100,354027850,7940,7940,7940,7940,6
20231122,102000,353980210,7940,7940,7940,7940,28
20231122,101900,353757890,7940,7940,7940,7940,28
20231122,101800,353535570,7940,7940,7940,7940,68
20231122,101700,352995650,7940,7930,7940,7930,15
20231122,101600,352876560,7940,7910,7940,7910,75
20231122,101500,352281090,7940,7940,7940,7900,179
20231122,101400,350863350,7940,7940,7940,7940,30
20231122,101300,350625150,7940,7910,7940,7910,1862
20231122,101200,335888050,7900,7900,7900,7900,19
20231122,101100,335737950,7910,7910,7910,7910,0
20231122,101000,335737950,7910,7910,7910,7910,2
20231122,100900,335722130,7910,7910,7910,7910,12
20231122,100800,335627210,7910,7900,7910,7900,28
20231122,100700,335405740,7910,7910,7910,7910,1
20231122,100600,335397830,7880,7890,7910,7880,66
20231122,100500,334877580,7880,7880,7880,7880,9
20231122,100400,334806660,7880,7900,7900,7880,271
20231122,100300,332665860,7910,7910,7910,7910,147
20231122,100200,331503090,7910,7910,7910,7910,0
20231122,100100,331503090,7910,7910,7910,7910,32
20231122,100000,331249970,7950,7930,7950,7930,577
20231122,095900,326673360,7930,7930,7930,7930,5
20231122,095800,326633710,7930,7930,7930,7930,20
20231122,095700,326475110,7930,7930,7930,7930,200
20231122,095600,324889110,7930,7930,7930,7930,1506
20231122,095500,312946530,7930,7890,7930,7880,315
20231122,095400,310455180,7900,7900,7930,7900,191
20231122,095300,308946250,7930,7910,7930,7910,301
20231122,095200,306565320,7910,7900,7910,7900,102
20231122,095100,305758550,7900,7900,7900,7900,61
20231122,095000,305276650,7900,7900,7900,7900,11
20231122,094900,305189750,7910,7900,7910,7900,2
20231122,094800,305173940,7910,7910,7910,7910,281
20231122,094700,302951230,7880,7880,7880,7880,199
20231122,094600,301383110,7880,7880,7880,7880,10
20231122,094500,301304310,7880,7880,7880,7880,113
20231122,094400,300413870,7880,7880,7880,7880,28
20231122,094300,300193230,7880,7900,7900,7880,744
20231122,094200,294323070,7910,7910,7910,7900,156
20231122,094100,293090290,7910,7910,7910,7910,3
20231122,094000,293066560,7890,7890,7890,7890,400
20231122,093900,289910560,7910,7890,7910,7880,2012
20231122,093800,274054180,7890,7900,7900,7890,1346
20231122,093700,263426950,7900,7910,7910,7900,785
20231122,093600,257223350,7910,7910,7910,7910,10
20231122,093500,257144250,7930,7910,7930,7910,1057
20231122,093400,248783360,7910,7930,7930,7910,3767
20231122,093300,218970940,7930,7940,7940,7930,220
20231122,093200,217226210,7950,7950,7950,7950,1002
20231122,093100,209260310,7950,7930,7950,7930,98
20231122,093000,208483150,7950,7930,7950,7920,896
20231122,092900,201378760,7940,7960,7960,7940,764
20231122,092800,195307540,7960,7950,7960,7950,366
20231122,092700,192394830,7960,7960,7960,7950,119
20231122,092600,191448760,7950,7960,7960,7950,438
20231122,092500,187963710,7960,7990,7990,7960,369
20231122,092400,185021470,7990,7990,8000,7990,295
20231122,092300,182664400,7990,7970,8000,7940,2799
20231122,092200,160394770,8000,8000,8000,7990,654
20231122,092100,155163290,8000,7990,8000,7970,1976
20231122,092000,139384120,7980,7940,7990,7940,1205
20231122,091900,129781740,7950,7950,7950,7930,1676
20231122,091800,116457640,7950,7940,7950,7940,936
20231122,091700,109025730,7930,7940,7940,7930,7
20231122,091600,108970210,7910,7940,7940,7910,132
20231122,091500,107926060,7910,7910,7940,7910,172
20231122,091400,106565510,7950,7950,7950,7950,0
20231122,091300,106565510,7950,7950,7950,7940,91
20231122,091200,105842260,7950,7940,7950,7940,1004
20231122,091100,97869020,7940,7900,7940,7900,103
20231122,091000,97055240,7940,7940,7940,7940,821
20231122,090900,90536500,7940,7930,7950,7900,3910
20231122,090800,59495440,7940,7940,7940,7940,5
20231122,090700,59455740,7940,7920,7940,7880,481
20231122,090600,55646700,7920,7910,7920,7880,75
20231122,090500,55053750,7920,7860,7920,7860,3094
20231122,090400,30698700,7870,7880,7880,7870,78
20231122,090300,30084830,7880,7870,7880,7860,259
20231122,090200,28046630,7870,7910,7910,7870,41
20231122,090100,27723710,7890,7900,7910,7880,1020
20231122,090000,19670440,7910,7900,7930,7900,1955