KissMeData/036010/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,191100,1252722550,16030,16030,16030,16030,1985
20231122,191000,1252722550,16030,16030,16030,16030,0
20231122,190900,1252722550,16030,16030,16030,16030,0
20231122,190800,1252722550,16030,16030,16030,16030,0
20231122,190700,1252722550,16030,16030,16030,16030,0
20231122,190600,1252722550,16030,16030,16030,16030,0
20231122,190500,1252722550,16030,16030,16030,16030,0
20231122,190400,1252722550,16030,16030,16030,16030,0
20231122,190300,1252722550,16030,16030,16030,16030,0
20231122,190200,1252722550,16030,16030,16030,16030,0
20231122,190100,1252722550,16030,16030,16030,16030,0
20231122,190000,1252722550,16030,16030,16030,16030,0
20231122,185900,1252722550,16030,16030,16030,16030,0
20231122,185800,1252722550,16030,16030,16030,16030,0
20231122,185700,1252722550,16030,16030,16030,16030,0
20231122,185600,1252722550,16030,16030,16030,16030,0
20231122,185500,1252722550,16030,16030,16030,16030,0
20231122,185400,1252722550,16030,16030,16030,16030,0
20231122,185300,1252722550,16030,16030,16030,16030,0
20231122,185200,1252722550,16030,16030,16030,16030,0
20231122,185100,1252722550,16030,16030,16030,16030,0
20231122,185000,1252722550,16030,16030,16030,16030,0
20231122,184900,1252722550,16030,16030,16030,16030,0
20231122,184800,1252722550,16030,16030,16030,16030,0
20231122,184700,1252722550,16030,16030,16030,16030,0
20231122,184600,1252722550,16030,16030,16030,16030,0
20231122,184500,1252722550,16030,16030,16030,16030,0
20231122,184400,1252722550,16030,16030,16030,16030,0
20231122,184300,1252722550,16030,16030,16030,16030,0
20231122,184200,1252722550,16030,16030,16030,16030,0
20231122,184100,1252722550,16030,16030,16030,16030,1985
20231122,184000,1252722550,16030,16030,16030,16030,0
20231122,183900,1252722550,16030,16030,16030,16030,0
20231122,183800,1252722550,16030,16030,16030,16030,0
20231122,183700,1252722550,16030,16030,16030,16030,0
20231122,183600,1252722550,16030,16030,16030,16030,0
20231122,183500,1252722550,16030,16030,16030,16030,0
20231122,183400,1252722550,16030,16030,16030,16030,0
20231122,183300,1252722550,16030,16030,16030,16030,0
20231122,183200,1252722550,16030,16030,16030,16030,0
20231122,183100,1252722550,16030,16030,16030,16030,0
20231122,183000,1252722550,16030,16030,16030,16030,0
20231122,182900,1252722550,16030,16030,16030,16030,0
20231122,182800,1252722550,16030,16030,16030,16030,0
20231122,182700,1252722550,16030,16030,16030,16030,0
20231122,182600,1252722550,16030,16030,16030,16030,0
20231122,182500,1252722550,16030,16030,16030,16030,0
20231122,182400,1252722550,16030,16030,16030,16030,0
20231122,182300,1252722550,16030,16030,16030,16030,0
20231122,182200,1252722550,16030,16030,16030,16030,0
20231122,182100,1252722550,16030,16030,16030,16030,0
20231122,182000,1252722550,16030,16030,16030,16030,0
20231122,181900,1252722550,16030,16030,16030,16030,0
20231122,181800,1252722550,16030,16030,16030,16030,0
20231122,181700,1252722550,16030,16030,16030,16030,0
20231122,181600,1252722550,16030,16030,16030,16030,0
20231122,181500,1252722550,16030,16030,16030,16030,0
20231122,181400,1252722550,16030,16030,16030,16030,0
20231122,181300,1252722550,16030,16030,16030,16030,0
20231122,181200,1252722550,16030,16030,16030,16030,0
20231122,181100,1252722550,16030,16030,16030,16030,1985
20231122,181000,1252722550,16030,16030,16030,16030,0
20231122,180900,1252722550,16030,16030,16030,16030,0
20231122,180800,1252722550,16030,16030,16030,16030,0
20231122,180700,1252722550,16030,16030,16030,16030,0
20231122,180600,1252722550,16030,16030,16030,16030,0
20231122,180500,1252722550,16030,16030,16030,16030,0
20231122,180400,1252722550,16030,16030,16030,16030,0
20231122,180300,1252722550,16030,16030,16030,16030,0
20231122,180200,1252722550,16030,16030,16030,16030,0
20231122,180100,1252722550,16030,16030,16030,16030,0
20231122,180000,1252722550,16030,16030,16030,16030,0
20231122,175900,1252722550,16030,16030,16030,16030,0
20231122,175800,1252722550,16030,16030,16030,16030,0
20231122,175700,1252722550,16030,16030,16030,16030,0
20231122,175600,1252722550,16030,16030,16030,16030,0
20231122,175500,1252722550,16030,16030,16030,16030,0
20231122,175400,1252722550,16030,16030,16030,16030,0
20231122,175300,1252722550,16030,16030,16030,16030,0
20231122,175200,1252722550,16030,16030,16030,16030,0
20231122,175100,1252722550,16030,16030,16030,16030,0
20231122,175000,1252722550,16030,16030,16030,16030,0
20231122,174900,1252722550,16030,16030,16030,16030,0
20231122,174800,1252722550,16030,16030,16030,16030,0
20231122,174700,1252722550,16030,16030,16030,16030,0
20231122,174600,1252722550,16030,16030,16030,16030,0
20231122,174500,1252722550,16030,16030,16030,16030,0
20231122,174400,1252722550,16030,16030,16030,16030,0
20231122,174300,1252722550,16030,16030,16030,16030,0
20231122,174200,1252722550,16030,16030,16030,16030,0
20231122,174100,1252722550,16030,16030,16030,16030,1985
20231122,174000,1252722550,16030,16030,16030,16030,0
20231122,173900,1252722550,16030,16030,16030,16030,0
20231122,173800,1252722550,16030,16030,16030,16030,0
20231122,173700,1252722550,16030,16030,16030,16030,0
20231122,173600,1252722550,16030,16030,16030,16030,0
20231122,173500,1252722550,16030,16030,16030,16030,0
20231122,173400,1252722550,16030,16030,16030,16030,0
20231122,173300,1252722550,16030,16030,16030,16030,0
20231122,173200,1252722550,16030,16030,16030,16030,0
20231122,173100,1252722550,16030,16030,16030,16030,0
20231122,173000,1252722550,16030,16030,16030,16030,0
20231122,172900,1252722550,16030,16030,16030,16030,0
20231122,172800,1252722550,16030,16030,16030,16030,0
20231122,172700,1252722550,16030,16030,16030,16030,0
20231122,172600,1252722550,16030,16030,16030,16030,0
20231122,172500,1252722550,16030,16030,16030,16030,0
20231122,172400,1252722550,16030,16030,16030,16030,0
20231122,172300,1252722550,16030,16030,16030,16030,0
20231122,172200,1252722550,16030,16030,16030,16030,0
20231122,172100,1252722550,16030,16030,16030,16030,0
20231122,172000,1252722550,16030,16030,16030,16030,0
20231122,171900,1252722550,16030,16030,16030,16030,0
20231122,171800,1252722550,16030,16030,16030,16030,0
20231122,171700,1252722550,16030,16030,16030,16030,0
20231122,171600,1252722550,16030,16030,16030,16030,0
20231122,171500,1252722550,16030,16030,16030,16030,0
20231122,171400,1252722550,16030,16030,16030,16030,0
20231122,171300,1252722550,16030,16030,16030,16030,0
20231122,171200,1252722550,16030,16030,16030,16030,0
20231122,171100,1252722550,16030,16030,16030,16030,1985
20231122,171000,1252722550,16030,16030,16030,16030,0
20231122,170900,1252722550,16030,16030,16030,16030,0
20231122,170800,1252722550,16030,16030,16030,16030,0
20231122,170700,1252722550,16030,16030,16030,16030,0
20231122,170600,1252722550,16030,16030,16030,16030,0
20231122,170500,1252722550,16030,16030,16030,16030,0
20231122,170400,1252722550,16030,16030,16030,16030,0
20231122,170300,1252722550,16030,16030,16030,16030,0
20231122,170200,1252722550,16030,16030,16030,16030,0
20231122,170100,1252722550,16030,16030,16030,16030,0
20231122,170000,1252722550,16030,16030,16030,16030,0
20231122,165900,1252722550,16030,16030,16030,16030,0
20231122,165800,1252722550,16030,16030,16030,16030,0
20231122,165700,1252722550,16030,16030,16030,16030,0
20231122,165600,1252722550,16030,16030,16030,16030,0
20231122,165500,1252722550,16030,16030,16030,16030,0
20231122,165400,1252722550,16030,16030,16030,16030,0
20231122,165300,1252722550,16030,16030,16030,16030,0
20231122,165200,1252722550,16030,16030,16030,16030,0
20231122,165100,1252722550,16030,16030,16030,16030,0
20231122,165000,1252722550,16030,16030,16030,16030,0
20231122,164900,1252722550,16030,16030,16030,16030,0
20231122,164800,1252722550,16030,16030,16030,16030,0
20231122,164700,1252722550,16030,16030,16030,16030,0
20231122,164600,1252722550,16030,16030,16030,16030,0
20231122,164500,1252722550,16030,16030,16030,16030,0
20231122,164400,1252722550,16030,16030,16030,16030,0
20231122,164300,1252722550,16030,16030,16030,16030,0
20231122,164200,1252722550,16030,16030,16030,16030,0
20231122,164100,1252722550,16030,16030,16030,16030,1985
20231122,164000,1252722550,16030,16030,16030,16030,0
20231122,163900,1252722550,16030,16030,16030,16030,0
20231122,163800,1252722550,16030,16030,16030,16030,0
20231122,163700,1252722550,16030,16030,16030,16030,0
20231122,163600,1252722550,16030,16030,16030,16030,0
20231122,163500,1252722550,16030,16030,16030,16030,0
20231122,163400,1252722550,16030,16030,16030,16030,0
20231122,163300,1252722550,16030,16030,16030,16030,0
20231122,163200,1252722550,16030,16030,16030,16030,0
20231122,163100,1252722550,16030,16030,16030,16030,0
20231122,163000,1252722550,16030,16030,16030,16030,0
20231122,162900,1252722550,16030,16030,16030,16030,0
20231122,162800,1252722550,16030,16030,16030,16030,0
20231122,162700,1252722550,16030,16030,16030,16030,0
20231122,162600,1252722550,16030,16030,16030,16030,0
20231122,162500,1252722550,16030,16030,16030,16030,0
20231122,162400,1252722550,16030,16030,16030,16030,0
20231122,162300,1252722550,16030,16030,16030,16030,0
20231122,162200,1252722550,16030,16030,16030,16030,0
20231122,162100,1252722550,16030,16030,16030,16030,0
20231122,162000,1252722550,16030,16030,16030,16030,0
20231122,161900,1252722550,16030,16030,16030,16030,0
20231122,161800,1252722550,16030,16030,16030,16030,0
20231122,161700,1252722550,16030,16030,16030,16030,0
20231122,161600,1252722550,16030,16030,16030,16030,0
20231122,161500,1252722550,16030,16030,16030,16030,0
20231122,161400,1252722550,16030,16030,16030,16030,0
20231122,161300,1252722550,16030,16030,16030,16030,0
20231122,161200,1252722550,16030,16030,16030,16030,0
20231122,161100,1252722550,16030,16030,16030,16030,1985
20231122,161000,1252722550,16030,16030,16030,16030,0
20231122,160900,1252722550,16030,16030,16030,16030,0
20231122,160800,1252722550,16030,16030,16030,16030,0
20231122,160700,1252722550,16030,16030,16030,16030,0
20231122,160600,1252722550,16030,16030,16030,16030,0
20231122,160500,1252722550,16030,16030,16030,16030,0
20231122,160400,1252722550,16030,16030,16030,16030,0
20231122,160300,1252722550,16030,16030,16030,16030,0
20231122,160200,1252722550,16030,16030,16030,16030,0
20231122,160100,1252722550,16030,16030,16030,16030,0
20231122,160000,1252722550,16030,16030,16030,16030,0
20231122,155900,1252722550,16030,16030,16030,16030,0
20231122,155800,1252722550,16030,16030,16030,16030,0
20231122,155700,1252722550,16030,16030,16030,16030,0
20231122,155600,1252722550,16030,16030,16030,16030,0
20231122,155500,1252722550,16030,16030,16030,16030,0
20231122,155400,1252722550,16030,16030,16030,16030,0
20231122,155300,1252722550,16030,16030,16030,16030,0
20231122,155200,1252722550,16030,16030,16030,16030,0
20231122,155100,1252722550,16030,16030,16030,16030,0
20231122,155000,1252722550,16030,16030,16030,16030,0
20231122,154900,1252722550,16030,16030,16030,16030,0
20231122,154800,1252722550,16030,16030,16030,16030,0
20231122,154700,1252722550,16030,16030,16030,16030,0
20231122,154600,1252722550,16030,16030,16030,16030,0
20231122,154500,1252722550,16030,16030,16030,16030,0
20231122,154400,1252722550,16030,16030,16030,16030,0
20231122,154300,1252722550,16030,16030,16030,16030,0
20231122,154200,1252722550,16030,16030,16030,16030,0
20231122,154100,1252722550,16030,16030,16030,16030,1985
20231122,154000,1252722550,16030,16030,16030,16030,0
20231122,153900,1252722550,16030,16030,16030,16030,0
20231122,153800,1252722550,16030,16030,16030,16030,0
20231122,153700,1252722550,16030,16030,16030,16030,0
20231122,153600,1252722550,16030,16030,16030,16030,0
20231122,153500,1252722550,16030,16030,16030,16030,0
20231122,153400,1252722550,16030,16030,16030,16030,0
20231122,153300,1252722550,16030,16030,16030,16030,0
20231122,153200,1252722550,16030,16030,16030,16030,0
20231122,153100,1252722550,16030,16030,16030,16030,0
20231122,153000,1252722550,16030,16030,16030,16030,1985
20231122,152900,1220903000,16030,16030,16030,16030,0
20231122,152800,1220903000,16030,16030,16030,16030,0
20231122,152700,1220903000,16030,16030,16030,16030,0
20231122,152600,1220903000,16030,16030,16030,16030,0
20231122,152500,1220903000,16030,16030,16030,16030,0
20231122,152400,1220903000,16030,16030,16030,16030,0
20231122,152300,1220903000,16030,16030,16030,16030,0
20231122,152200,1220903000,16030,16030,16030,16030,0
20231122,152100,1220903000,16030,16030,16030,16030,0
20231122,152000,1220903000,16030,16030,16030,16030,0
20231122,151900,1220903000,16030,16030,16030,16030,10
20231122,151800,1220742700,16020,16010,16020,16010,179
20231122,151700,1217875170,16010,16010,16010,16010,46
20231122,151600,1217138710,16010,16000,16010,16000,30
20231122,151500,1216658420,16010,16000,16010,15990,46
20231122,151400,1215922770,15990,15990,15990,15990,36
20231122,151300,1215347130,16020,16020,16020,16020,0
20231122,151200,1215347130,16020,15990,16020,15990,152
20231122,151100,1212916590,15990,15990,15990,15990,59
20231122,151000,1211973180,15990,15990,15990,15990,3
20231122,150900,1211925210,16030,16030,16030,16030,5
20231122,150800,1211845060,15990,16020,16020,15990,281
20231122,150700,1207347910,16030,16020,16030,16020,72
20231122,150600,1206194250,16030,16030,16030,16030,51
20231122,150500,1205376720,16020,16020,16020,16020,53
20231122,150400,1204527660,16030,16030,16030,16030,5
20231122,150300,1204447510,16020,16020,16020,16020,73
20231122,150200,1203278050,16020,16020,16020,16020,41
20231122,150100,1202621230,16020,16020,16020,16020,24
20231122,150000,1202236750,16020,15990,16020,15990,22
20231122,145900,1201884760,15990,16000,16000,15990,59
20231122,145800,1200941240,16020,16000,16020,15990,69
20231122,145700,1199837770,15990,15990,15990,15990,178
20231122,145600,1196991550,15990,16000,16000,15990,61
20231122,145500,1196015560,16000,15980,16000,15980,331
20231122,145400,1190724580,15980,15990,15990,15980,57
20231122,145300,1189813600,16000,16000,16000,15990,163
20231122,145200,1187206220,16000,15990,16000,15990,62
20231122,145100,1186214780,16000,15990,16000,15990,39
20231122,145000,1185590910,15990,16010,16010,15990,186
20231122,144900,1182615220,16000,16010,16010,16000,57
20231122,144800,1181703170,16000,16010,16010,16000,57
20231122,144700,1180791140,16010,16010,16010,16010,17
20231122,144600,1180518970,16000,16000,16000,16000,57
20231122,144500,1179606970,16000,16000,16000,15990,78
20231122,144400,1178359450,15990,16000,16000,15990,67
20231122,144300,1177288020,15980,15980,15980,15980,20
20231122,144200,1176968420,15970,16010,16010,15970,548
20231122,144100,1168209920,16010,16000,16010,15980,85
20231122,144000,1166851000,15980,15980,15980,15980,207
20231122,143900,1163543140,15980,15980,15980,15980,437
20231122,143800,1156559880,16010,16000,16010,15990,278
20231122,143700,1152111690,15990,16000,16000,15990,222
20231122,143600,1148560910,16000,16000,16000,16000,128
20231122,143500,1146512910,16000,16000,16000,16000,67
20231122,143400,1145440910,16000,15990,16000,15990,11
20231122,143300,1145264920,15980,15980,15980,15980,86
20231122,143200,1143890640,15980,16000,16010,15980,155
20231122,143100,1141411660,16000,16010,16010,16000,216
20231122,143000,1137955500,16020,16020,16020,16020,0
20231122,142900,1137955500,16020,16020,16020,16020,8
20231122,142800,1137827340,16030,16070,16070,16030,283
20231122,142700,1133285730,16060,16060,16060,16060,193
20231122,142600,1130186150,16060,16060,16060,16060,204
20231122,142500,1126909910,16060,16060,16060,16060,57
20231122,142400,1125994490,16060,16060,16060,16060,58
20231122,142300,1125063010,16060,16050,16060,16050,72
20231122,142200,1123907370,16060,16060,16060,16060,24
20231122,142100,1123521930,16060,16060,16070,16060,113
20231122,142000,1121707070,16050,16010,16050,16010,586
20231122,141900,1112308340,16010,16010,16010,16010,32
20231122,141800,1111796020,16020,16010,16020,16010,92
20231122,141700,1110322750,16000,16000,16000,16000,0
20231122,141600,1110322750,16000,16040,16040,16000,234
20231122,141500,1106571630,16050,16040,16050,16040,144
20231122,141400,1104261000,16040,16000,16040,16000,531
20231122,141300,1095749890,16030,16000,16030,16000,52
20231122,141200,1094917860,16000,16030,16040,16000,220
20231122,141100,1091392190,16000,16010,16020,16000,689
20231122,141000,1080365740,16000,16000,16000,16000,57
20231122,140900,1079453740,16000,16000,16000,16000,1
20231122,140800,1079437740,15990,15990,16000,15990,265
20231122,140700,1075198330,15960,15990,16000,15960,618
20231122,140600,1065313390,15990,15950,15990,15950,2515
20231122,140500,1025157800,15950,15940,15950,15940,19
20231122,140400,1024854900,15940,15960,15960,15940,261
20231122,140300,1020692040,15960,15960,15960,15960,102
20231122,140200,1019064120,15970,15960,15970,15960,134
20231122,140100,1016925430,15960,15960,15960,15950,530
20231122,140000,1008466880,15960,15970,15970,15960,189
20231122,135900,1005449120,15970,15970,15970,15970,57
20231122,135800,1004538830,15970,15970,15970,15970,133
20231122,135700,1002414820,16000,15960,16000,15960,92
20231122,135600,1000945250,15960,16000,16000,15960,31
20231122,135500,1000450450,15970,16000,16000,15970,57
20231122,135400,999540130,15960,15990,16000,15960,146
20231122,135300,997208560,15980,15970,15980,15960,86
20231122,135200,995835140,15970,15970,15970,15970,19
20231122,135100,995531710,15970,15970,15980,15970,93
20231122,135000,994046490,16000,15980,16000,15960,74
20231122,134900,992865080,15990,15980,15990,15960,507
20231122,134800,984763180,15970,15940,15970,15940,161
20231122,134700,982194130,15950,15950,15970,15950,517
20231122,134600,973946780,15950,15950,15950,15950,56
20231122,134500,973053580,15950,15960,15960,15950,206
20231122,134400,969766390,15950,15940,15950,15940,171
20231122,134300,967039560,15920,15930,15930,15920,59
20231122,134200,966100250,15930,15940,15940,15920,63
20231122,134100,965096630,15920,15940,15940,15920,72
20231122,134000,963950070,15940,15910,15940,15910,66
20231122,133900,962899740,15910,15920,15920,15910,300
20231122,133800,958125150,15950,15950,15950,15920,77
20231122,133700,956898680,15950,15950,15950,15920,62
20231122,133600,955911520,15920,15920,15920,15920,327
20231122,133500,950705680,15920,15910,15920,15910,62
20231122,133400,949718750,15910,15920,15920,15910,50
20231122,133300,948923210,15910,15910,15920,15910,120
20231122,133200,947013660,15900,15910,15910,15900,67
20231122,133100,945948280,15910,15910,15910,15910,21
20231122,133000,945614170,15910,15910,15910,15900,75
20231122,132900,944421480,15900,15910,15910,15900,59
20231122,132800,943483360,15910,15910,15910,15900,67
20231122,132700,942417950,15900,15900,15900,15900,2
20231122,132600,942386150,15900,15900,15910,15900,32
20231122,132500,941877250,15920,15910,15920,15900,59
20231122,132400,940939110,15910,15910,15910,15910,202
20231122,132300,937725290,15910,15900,15910,15900,12
20231122,132200,937534390,15900,15900,15900,15900,57
20231122,132100,936628090,15900,15900,15900,15900,0
20231122,132000,936628090,15900,15910,15910,15900,40
20231122,131900,935992080,15900,15900,15900,15900,0
20231122,131800,935992080,15900,15900,15900,15900,0
20231122,131700,935992080,15900,15900,15910,15900,392
20231122,131600,929759210,15910,15910,15910,15910,1
20231122,131500,929743300,15900,15910,15910,15900,258
20231122,131400,925640490,15910,15910,15910,15910,0
20231122,131300,925640490,15910,15910,15910,15910,0
20231122,131200,925640490,15910,15910,15910,15910,11
20231122,131100,925465480,15910,15910,15910,15910,0
20231122,131000,925465480,15910,15910,15920,15910,130
20231122,130900,923397160,15910,15910,15920,15910,22
20231122,130800,923047130,15910,15910,15910,15910,200
20231122,130700,919865130,15910,15910,15910,15910,411
20231122,130600,913326120,15910,15920,15920,15910,35
20231122,130500,912769260,15920,15920,15920,15920,64
20231122,130400,911750380,15910,15910,15910,15910,74
20231122,130300,910573040,15910,15920,15920,15910,8
20231122,130200,910445720,15910,15910,15910,15910,19
20231122,130100,910143430,15900,15900,15900,15900,2
20231122,130000,910111630,15900,15910,15910,15900,21
20231122,125900,909777620,15920,15920,15920,15920,110
20231122,125800,908026420,15910,15920,15920,15910,70
20231122,125700,906912220,15910,15910,15910,15900,1133
20231122,125600,888894790,15910,15910,15910,15900,433
20231122,125500,882009570,15920,15920,15920,15920,0
20231122,125400,882009570,15920,15920,15920,15920,5
20231122,125300,881929970,15910,15910,15910,15910,100
20231122,125200,880338970,15900,15910,15910,15900,79
20231122,125100,879082340,15900,15900,15900,15900,109
20231122,125000,877349240,15900,15900,15900,15900,566
20231122,124900,868349840,15900,15900,15900,15900,0
20231122,124800,868349840,15900,15910,15910,15900,86
20231122,124700,866982240,15900,15900,15900,15900,10
20231122,124600,866823240,15900,15900,15900,15900,1
20231122,124500,866807340,15900,15900,15900,15900,11
20231122,124400,866632440,15910,15910,15910,15910,2
20231122,124300,866600620,15910,15920,15920,15910,2
20231122,124200,866568790,15920,15920,15920,15920,1
20231122,124100,866552870,15900,15900,15900,15900,1
20231122,124000,866536970,15900,15920,15920,15900,195
20231122,123900,863434670,15910,15910,15920,15910,211
20231122,123800,860076660,15920,15920,15920,15920,2
20231122,123700,860044820,15910,15910,15910,15910,316
20231122,123600,855017260,15900,15900,15900,15900,1
20231122,123500,855001360,15910,15900,15910,15900,236
20231122,123400,851248910,15900,15900,15900,15900,241
20231122,123300,847417010,15910,15910,15910,15910,66
20231122,123200,846366950,15910,15910,15910,15910,5
20231122,123100,846287400,15910,15910,15910,15910,210
20231122,123000,842946300,15900,15910,15910,15900,65
20231122,122900,841912160,15910,15910,15910,15910,40
20231122,122800,841275760,15910,15900,15910,15900,493
20231122,122700,833436860,15910,15910,15910,15910,2
20231122,122600,833405040,15910,15910,15910,15910,170
20231122,122500,830700340,15900,15910,15910,15900,3
20231122,122400,830652620,15910,15900,15910,15900,83
20231122,122300,829332790,15910,15910,15910,15910,2
20231122,122200,829300970,15900,15900,15900,15900,67
20231122,122100,828235670,15910,15910,15910,15910,1
20231122,122000,828219760,15900,15900,15910,15900,102
20231122,121900,826597860,15910,15910,15910,15910,25
20231122,121800,826200110,15910,15910,15910,15900,26
20231122,121700,825786460,15910,15930,15930,15910,925
20231122,121600,811066580,15940,15940,15940,15940,4
20231122,121500,811002820,15930,15930,15930,15930,1
20231122,121400,810986890,15950,15930,15950,15930,175
20231122,121300,808197770,15930,15930,15930,15930,389
20231122,121200,802001000,15940,15950,15950,15940,19
20231122,121100,801698130,15940,15940,15940,15940,0
20231122,121000,801698130,15940,15940,15940,15940,75
20231122,120900,800502630,15940,15940,15940,15940,3
20231122,120800,800454810,15950,15940,15950,15940,4
20231122,120700,800391040,15940,15950,15950,15940,6
20231122,120600,800295350,15950,15950,15950,15950,5
20231122,120500,800215600,15940,15940,15940,15940,22
20231122,120400,799864920,15950,15940,15950,15940,9
20231122,120300,799721440,15950,15960,15960,15950,59
20231122,120200,798780380,15950,15950,15950,15950,43
20231122,120100,798094530,15940,15940,15940,15940,0
20231122,120000,798094530,15940,15940,15940,15930,131
20231122,115900,796006410,15930,15940,15940,15930,62
20231122,115800,795018400,15940,15930,15940,15930,123
20231122,115700,793059000,15940,15940,15940,15940,10
20231122,115600,792899600,15940,15940,15940,15940,0
20231122,115500,792899600,15940,15940,15940,15940,6
20231122,115400,792803960,15930,15940,15940,15930,2
20231122,115300,792772090,15930,15930,15930,15930,2
20231122,115200,792740230,15940,15940,15940,15940,21
20231122,115100,792405490,15940,15950,15950,15940,4
20231122,115000,792341720,15920,15920,15920,15920,0
20231122,114900,792341720,15920,15950,15950,15920,5
20231122,114800,792262000,15950,15950,15950,15950,2
20231122,114700,792230100,15960,15960,15960,15960,0
20231122,114600,792230100,15960,15960,15960,15960,1
20231122,114500,792214140,15920,15920,15920,15920,43
20231122,114400,791529580,15920,15960,15960,15920,2
20231122,114300,791497700,15950,15950,15950,15950,86
20231122,114200,790126000,15950,15950,15950,15950,5
20231122,114100,790046250,15950,15950,15950,15950,1
20231122,114000,790030300,15900,15900,15900,15900,34
20231122,113900,789489700,15900,15910,15910,15900,20
20231122,113800,789171690,15870,15870,15870,15870,0
20231122,113700,789171690,15870,15900,15900,15870,473
20231122,113600,781651200,15900,15900,15900,15900,0
20231122,113500,781651200,15900,15900,15900,15900,49
20231122,113400,780872100,15900,15880,15900,15870,57
20231122,113300,779967180,15880,15880,15880,15880,0
20231122,113200,779967180,15880,15880,15880,15880,114
20231122,113100,778156860,15880,15880,15880,15880,110
20231122,113000,776410060,15880,15870,15880,15870,30
20231122,112900,775933750,15870,15870,15870,15870,212
20231122,112800,772569310,15880,15880,15880,15880,154
20231122,112700,770123790,15880,15880,15880,15880,39
20231122,112600,769504470,15880,15880,15880,15880,36
20231122,112500,768932790,15880,15880,15880,15880,0
20231122,112400,768932790,15880,15880,15880,15880,237
20231122,112300,765169230,15880,15880,15880,15880,0
20231122,112200,765169230,15880,15880,15880,15880,7
20231122,112100,765058070,15870,15870,15870,15870,0
20231122,112000,765058070,15870,15870,15870,15870,0
20231122,111900,765058070,15870,15870,15880,15870,106
20231122,111800,763375840,15900,15870,15900,15860,5
20231122,111700,763296440,15860,15870,15870,15860,330
20231122,111600,758059540,15860,15870,15870,15860,379
20231122,111500,752045600,15880,15880,15880,15880,14
20231122,111400,751823280,15870,15870,15870,15870,488
20231122,111300,744078720,15870,15870,15870,15870,1
20231122,111200,744062850,15870,15870,15870,15870,0
20231122,111100,744062850,15870,15870,15870,15870,9
20231122,111000,743920020,15870,15890,15890,15870,513
20231122,110900,735778680,15890,15870,15890,15870,9
20231122,110800,735635730,15870,15870,15870,15860,267
20231122,110700,731398450,15870,15870,15870,15870,11
20231122,110600,731223880,15870,15870,15870,15870,0
20231122,110500,731223880,15870,15870,15870,15870,1
20231122,110400,731208010,15870,15870,15900,15870,16
20231122,110300,730954030,15860,15860,15860,15860,2
20231122,110200,730922310,15880,15870,15880,15860,60
20231122,110100,729970150,15900,15900,15900,15900,1
20231122,110000,729954250,15860,15860,15860,15860,0
20231122,105900,729954250,15860,15870,15870,15860,253
20231122,105800,725940640,15870,15870,15870,15860,112
20231122,105700,724163210,15870,15870,15870,15870,411
20231122,105600,717640640,15870,15870,15870,15870,50
20231122,105500,716847140,15870,15870,15880,15870,16
20231122,105400,716593190,15870,15900,15900,15870,12
20231122,105300,716402420,15870,15870,15870,15870,1
20231122,105200,716386550,15880,15880,15880,15880,37
20231122,105100,715798990,15880,15900,15900,15870,1395
20231122,105000,693636260,15900,15900,15900,15900,277
20231122,104900,689231960,15900,15900,15900,15900,138
20231122,104800,687037760,15900,15920,15920,15900,253
20231122,104700,683013030,15980,15920,15980,15910,189
20231122,104600,679996770,15980,15980,15980,15980,0
20231122,104500,679996770,15980,15920,15980,15920,16
20231122,104400,679741990,15920,15940,15950,15920,782
20231122,104300,667287280,15930,15930,15930,15930,0
20231122,104200,667287280,15930,15930,15930,15930,1
20231122,104100,667271350,15990,15980,15990,15980,16
20231122,104000,667015660,15980,15920,15980,15920,3
20231122,103900,666967840,15910,15910,15910,15910,619
20231122,103800,657119550,15910,15920,15920,15910,50
20231122,103700,656323970,15920,15920,15920,15920,1
20231122,103600,656308050,15910,15910,15910,15900,46
20231122,103500,655576210,15980,15970,15980,15970,16
20231122,103400,655320680,15970,15970,15970,15970,316
20231122,103300,650274160,15980,15920,15980,15890,103
20231122,103200,648636740,15920,15920,15920,15920,1
20231122,103100,648620820,15900,15900,15900,15900,942
20231122,103000,633643020,15900,15900,15900,15900,4
20231122,102900,633579420,15900,15900,15900,15900,28
20231122,102800,633134220,15900,15900,15900,15890,304
20231122,102700,628302480,15900,15910,15910,15890,1592
20231122,102600,602988220,15910,15920,15920,15910,1893
20231122,102500,572859680,15920,15930,15930,15920,457
20231122,102400,565583040,15930,15930,15930,15930,24
20231122,102300,565200720,15930,15930,15930,15930,10
20231122,102200,565041420,15930,15950,15950,15930,1742
20231122,102100,537281770,15950,15950,15950,15950,123
20231122,102000,535319920,15950,15970,15970,15950,151
20231122,101900,532910710,15970,16000,16000,15970,9
20231122,101800,532766860,16000,16000,16000,16000,5
20231122,101700,532686860,15950,16010,16010,15950,17
20231122,101600,532414810,15950,15970,15980,15950,162
20231122,101500,529828710,15960,15960,15960,15960,380
20231122,101400,523763910,15950,15950,15950,15950,1
20231122,101300,523747960,15950,15950,15950,15950,127
20231122,101200,521722310,15950,15960,15960,15950,298
20231122,101100,516968740,15960,15970,15970,15960,108
20231122,101000,515245000,15970,15980,15980,15970,292
20231122,100900,510581420,15990,15990,15990,15990,408
20231122,100800,504057500,15990,16000,16000,15990,1039
20231122,100700,487438850,16000,16000,16000,16000,59
20231122,100600,486494850,16000,16000,16000,16000,757
20231122,100500,474382850,16000,16000,16000,16000,34
20231122,100400,473838850,16000,16000,16010,16000,86
20231122,100300,472462630,16000,16000,16000,16000,0
20231122,100200,472462630,16000,16010,16010,16000,60
20231122,100100,471502060,16010,16010,16010,16010,2
20231122,100000,471470040,16020,16020,16020,16020,49
20231122,095900,470685060,16030,16030,16030,16030,10
20231122,095800,470524760,16030,16030,16030,16030,28
20231122,095700,470075920,16030,16030,16030,16030,0
20231122,095600,470075920,16030,16030,16060,16030,5
20231122,095500,469995740,16000,16010,16020,16000,120
20231122,095400,468075460,16000,16000,16000,16000,405
20231122,095300,461595460,16090,16090,16090,16090,1
20231122,095200,461579370,16090,16000,16090,16000,4043
20231122,095100,396845410,16000,16040,16050,16000,157
20231122,095000,394326110,16000,16000,16000,16000,100
20231122,094900,392726110,16050,16010,16050,16010,112
20231122,094800,390931790,16010,16010,16010,16000,834
20231122,094700,377587450,16010,16030,16030,16010,175
20231122,094600,374784740,16030,16030,16030,16030,301
20231122,094500,369959710,16050,16050,16050,16050,202
20231122,094400,366717610,16070,16090,16090,16070,242
20231122,094300,362825830,16100,16090,16100,16080,518
20231122,094200,354490620,16090,16080,16090,16080,119
20231122,094100,352577070,16080,16100,16100,16080,80
20231122,094000,351289620,16100,16080,16100,16080,92
20231122,093900,349809040,16070,16040,16070,16040,734
20231122,093800,338025920,16030,16010,16040,16010,385
20231122,093700,331852520,16000,16000,16000,16000,1
20231122,093600,331836520,16000,16020,16040,16000,244
20231122,093500,327930260,16040,16020,16040,16020,23
20231122,093400,327561400,16020,16020,16050,16000,360
20231122,093300,321800300,16040,16040,16040,16040,310
20231122,093200,316827900,16040,16040,16040,16020,118
20231122,093100,314936800,16020,16020,16020,16020,72
20231122,093000,313783360,16020,15960,16020,15960,1248
20231122,092900,293809320,16000,15960,16000,15960,1208
20231122,092800,274499720,15960,15960,15960,15960,87
20231122,092700,273111200,15950,15950,15950,15950,44
20231122,092600,272409400,15940,15950,15960,15940,90
20231122,092500,270974760,15940,15940,15940,15940,1
20231122,092400,270958820,15940,15950,15950,15940,519
20231122,092300,262685640,15950,15950,15950,15940,592
20231122,092200,253243260,15960,15960,15960,15960,86
20231122,092100,251870700,15960,15960,15960,15960,99
20231122,092000,250290660,15960,15950,15960,15930,785
20231122,091900,237777710,15950,15950,15950,15940,359
20231122,091800,232051880,15960,15980,15980,15960,296
20231122,091700,227325190,15980,16000,16000,15980,277
20231122,091600,222898310,16000,16020,16020,16000,32
20231122,091500,222386290,16000,16020,16020,16000,251
20231122,091400,218369600,16020,15980,16020,15980,257
20231122,091300,214257900,15980,15980,15980,15980,30
20231122,091200,213778500,16000,16000,16000,15970,15
20231122,091100,213538870,16000,16000,16000,15970,437
20231122,091000,206551170,16000,15970,16000,15940,2644
20231122,090900,164279110,15940,15970,15970,15940,28
20231122,090800,163832100,15970,15930,15970,15930,514
20231122,090700,155637920,15930,15970,15980,15930,506
20231122,090600,147560980,15970,15930,15980,15920,410
20231122,090500,141027750,15930,15980,15980,15920,69
20231122,090400,139927440,15900,15880,15900,15880,401
20231122,090300,133555060,15870,15810,15870,15810,183
20231122,090200,130656100,15840,15800,15840,15790,450
20231122,090100,123546030,15800,15800,15830,15750,4844
20231122,090000,47023480,15800,15800,15850,15790,2975