KissMeData/063170/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,192900,9825673490,10390,10390,10390,10390,8585
20231122,192800,9825673490,10390,10390,10390,10390,0
20231122,192700,9825673490,10390,10390,10390,10390,0
20231122,192600,9825673490,10390,10390,10390,10390,0
20231122,192500,9825673490,10390,10390,10390,10390,0
20231122,192400,9825673490,10390,10390,10390,10390,0
20231122,192300,9825673490,10390,10390,10390,10390,0
20231122,192200,9825673490,10390,10390,10390,10390,0
20231122,192100,9825673490,10390,10390,10390,10390,0
20231122,192000,9825673490,10390,10390,10390,10390,0
20231122,191900,9825673490,10390,10390,10390,10390,0
20231122,191800,9825673490,10390,10390,10390,10390,0
20231122,191700,9825673490,10390,10390,10390,10390,0
20231122,191600,9825673490,10390,10390,10390,10390,0
20231122,191500,9825673490,10390,10390,10390,10390,0
20231122,191400,9825673490,10390,10390,10390,10390,0
20231122,191300,9825673490,10390,10390,10390,10390,0
20231122,191200,9825673490,10390,10390,10390,10390,0
20231122,191100,9825673490,10390,10390,10390,10390,0
20231122,191000,9825673490,10390,10390,10390,10390,0
20231122,190900,9825673490,10390,10390,10390,10390,0
20231122,190800,9825673490,10390,10390,10390,10390,0
20231122,190700,9825673490,10390,10390,10390,10390,0
20231122,190600,9825673490,10390,10390,10390,10390,0
20231122,190500,9825673490,10390,10390,10390,10390,0
20231122,190400,9825673490,10390,10390,10390,10390,0
20231122,190300,9825673490,10390,10390,10390,10390,0
20231122,190200,9825673490,10390,10390,10390,10390,0
20231122,190100,9825673490,10390,10390,10390,10390,0
20231122,190000,9825673490,10390,10390,10390,10390,0
20231122,185900,9825673490,10390,10390,10390,10390,8585
20231122,185800,9825673490,10390,10390,10390,10390,0
20231122,185700,9825673490,10390,10390,10390,10390,0
20231122,185600,9825673490,10390,10390,10390,10390,0
20231122,185500,9825673490,10390,10390,10390,10390,0
20231122,185400,9825673490,10390,10390,10390,10390,0
20231122,185300,9825673490,10390,10390,10390,10390,0
20231122,185200,9825673490,10390,10390,10390,10390,0
20231122,185100,9825673490,10390,10390,10390,10390,0
20231122,185000,9825673490,10390,10390,10390,10390,0
20231122,184900,9825673490,10390,10390,10390,10390,0
20231122,184800,9825673490,10390,10390,10390,10390,0
20231122,184700,9825673490,10390,10390,10390,10390,0
20231122,184600,9825673490,10390,10390,10390,10390,0
20231122,184500,9825673490,10390,10390,10390,10390,0
20231122,184400,9825673490,10390,10390,10390,10390,0
20231122,184300,9825673490,10390,10390,10390,10390,0
20231122,184200,9825673490,10390,10390,10390,10390,0
20231122,184100,9825673490,10390,10390,10390,10390,0
20231122,184000,9825673490,10390,10390,10390,10390,0
20231122,183900,9825673490,10390,10390,10390,10390,0
20231122,183800,9825673490,10390,10390,10390,10390,0
20231122,183700,9825673490,10390,10390,10390,10390,0
20231122,183600,9825673490,10390,10390,10390,10390,0
20231122,183500,9825673490,10390,10390,10390,10390,0
20231122,183400,9825673490,10390,10390,10390,10390,0
20231122,183300,9825673490,10390,10390,10390,10390,0
20231122,183200,9825673490,10390,10390,10390,10390,0
20231122,183100,9825673490,10390,10390,10390,10390,0
20231122,183000,9825673490,10390,10390,10390,10390,0
20231122,182900,9825673490,10390,10390,10390,10390,8585
20231122,182800,9825673490,10390,10390,10390,10390,0
20231122,182700,9825673490,10390,10390,10390,10390,0
20231122,182600,9825673490,10390,10390,10390,10390,0
20231122,182500,9825673490,10390,10390,10390,10390,0
20231122,182400,9825673490,10390,10390,10390,10390,0
20231122,182300,9825673490,10390,10390,10390,10390,0
20231122,182200,9825673490,10390,10390,10390,10390,0
20231122,182100,9825673490,10390,10390,10390,10390,0
20231122,182000,9825673490,10390,10390,10390,10390,0
20231122,181900,9825673490,10390,10390,10390,10390,0
20231122,181800,9825673490,10390,10390,10390,10390,0
20231122,181700,9825673490,10390,10390,10390,10390,0
20231122,181600,9825673490,10390,10390,10390,10390,0
20231122,181500,9825673490,10390,10390,10390,10390,0
20231122,181400,9825673490,10390,10390,10390,10390,0
20231122,181300,9825673490,10390,10390,10390,10390,0
20231122,181200,9825673490,10390,10390,10390,10390,0
20231122,181100,9825673490,10390,10390,10390,10390,0
20231122,181000,9825673490,10390,10390,10390,10390,0
20231122,180900,9825673490,10390,10390,10390,10390,0
20231122,180800,9825673490,10390,10390,10390,10390,0
20231122,180700,9825673490,10390,10390,10390,10390,0
20231122,180600,9825673490,10390,10390,10390,10390,0
20231122,180500,9825673490,10390,10390,10390,10390,0
20231122,180400,9825673490,10390,10390,10390,10390,0
20231122,180300,9825673490,10390,10390,10390,10390,0
20231122,180200,9825673490,10390,10390,10390,10390,0
20231122,180100,9825673490,10390,10390,10390,10390,0
20231122,180000,9825673490,10390,10390,10390,10390,0
20231122,175900,9825673490,10390,10390,10390,10390,8585
20231122,175800,9825673490,10390,10390,10390,10390,0
20231122,175700,9825673490,10390,10390,10390,10390,0
20231122,175600,9825673490,10390,10390,10390,10390,0
20231122,175500,9825673490,10390,10390,10390,10390,0
20231122,175400,9825673490,10390,10390,10390,10390,0
20231122,175300,9825673490,10390,10390,10390,10390,0
20231122,175200,9825673490,10390,10390,10390,10390,0
20231122,175100,9825673490,10390,10390,10390,10390,0
20231122,175000,9825673490,10390,10390,10390,10390,0
20231122,174900,9825673490,10390,10390,10390,10390,0
20231122,174800,9825673490,10390,10390,10390,10390,0
20231122,174700,9825673490,10390,10390,10390,10390,0
20231122,174600,9825673490,10390,10390,10390,10390,0
20231122,174500,9825673490,10390,10390,10390,10390,0
20231122,174400,9825673490,10390,10390,10390,10390,0
20231122,174300,9825673490,10390,10390,10390,10390,0
20231122,174200,9825673490,10390,10390,10390,10390,0
20231122,174100,9825673490,10390,10390,10390,10390,0
20231122,174000,9825673490,10390,10390,10390,10390,0
20231122,173900,9825673490,10390,10390,10390,10390,0
20231122,173800,9825673490,10390,10390,10390,10390,0
20231122,173700,9825673490,10390,10390,10390,10390,0
20231122,173600,9825673490,10390,10390,10390,10390,0
20231122,173500,9825673490,10390,10390,10390,10390,0
20231122,173400,9825673490,10390,10390,10390,10390,0
20231122,173300,9825673490,10390,10390,10390,10390,0
20231122,173200,9825673490,10390,10390,10390,10390,0
20231122,173100,9825673490,10390,10390,10390,10390,0
20231122,173000,9825673490,10390,10390,10390,10390,0
20231122,172900,9825673490,10390,10390,10390,10390,8585
20231122,172800,9825673490,10390,10390,10390,10390,0
20231122,172700,9825673490,10390,10390,10390,10390,0
20231122,172600,9825673490,10390,10390,10390,10390,0
20231122,172500,9825673490,10390,10390,10390,10390,0
20231122,172400,9825673490,10390,10390,10390,10390,0
20231122,172300,9825673490,10390,10390,10390,10390,0
20231122,172200,9825673490,10390,10390,10390,10390,0
20231122,172100,9825673490,10390,10390,10390,10390,0
20231122,172000,9825673490,10390,10390,10390,10390,0
20231122,171900,9825673490,10390,10390,10390,10390,0
20231122,171800,9825673490,10390,10390,10390,10390,0
20231122,171700,9825673490,10390,10390,10390,10390,0
20231122,171600,9825673490,10390,10390,10390,10390,0
20231122,171500,9825673490,10390,10390,10390,10390,0
20231122,171400,9825673490,10390,10390,10390,10390,0
20231122,171300,9825673490,10390,10390,10390,10390,0
20231122,171200,9825673490,10390,10390,10390,10390,0
20231122,171100,9825673490,10390,10390,10390,10390,0
20231122,171000,9825673490,10390,10390,10390,10390,0
20231122,170900,9825673490,10390,10390,10390,10390,0
20231122,170800,9825673490,10390,10390,10390,10390,0
20231122,170700,9825673490,10390,10390,10390,10390,0
20231122,170600,9825673490,10390,10390,10390,10390,0
20231122,170500,9825673490,10390,10390,10390,10390,0
20231122,170400,9825673490,10390,10390,10390,10390,0
20231122,170300,9825673490,10390,10390,10390,10390,0
20231122,170200,9825673490,10390,10390,10390,10390,0
20231122,170100,9825673490,10390,10390,10390,10390,0
20231122,170000,9825673490,10390,10390,10390,10390,0
20231122,165900,9825673490,10390,10390,10390,10390,8585
20231122,165800,9825673490,10390,10390,10390,10390,0
20231122,165700,9825673490,10390,10390,10390,10390,0
20231122,165600,9825673490,10390,10390,10390,10390,0
20231122,165500,9825673490,10390,10390,10390,10390,0
20231122,165400,9825673490,10390,10390,10390,10390,0
20231122,165300,9825673490,10390,10390,10390,10390,0
20231122,165200,9825673490,10390,10390,10390,10390,0
20231122,165100,9825673490,10390,10390,10390,10390,0
20231122,165000,9825673490,10390,10390,10390,10390,0
20231122,164900,9825673490,10390,10390,10390,10390,0
20231122,164800,9825673490,10390,10390,10390,10390,0
20231122,164700,9825673490,10390,10390,10390,10390,0
20231122,164600,9825673490,10390,10390,10390,10390,0
20231122,164500,9825673490,10390,10390,10390,10390,0
20231122,164400,9825673490,10390,10390,10390,10390,0
20231122,164300,9825673490,10390,10390,10390,10390,0
20231122,164200,9825673490,10390,10390,10390,10390,0
20231122,164100,9825673490,10390,10390,10390,10390,0
20231122,164000,9825673490,10390,10390,10390,10390,0
20231122,163900,9825673490,10390,10390,10390,10390,0
20231122,163800,9825673490,10390,10390,10390,10390,0
20231122,163700,9825673490,10390,10390,10390,10390,0
20231122,163600,9825673490,10390,10390,10390,10390,0
20231122,163500,9825673490,10390,10390,10390,10390,0
20231122,163400,9825673490,10390,10390,10390,10390,0
20231122,163300,9825673490,10390,10390,10390,10390,0
20231122,163200,9825673490,10390,10390,10390,10390,0
20231122,163100,9825673490,10390,10390,10390,10390,0
20231122,163000,9825673490,10390,10390,10390,10390,0
20231122,162900,9825673490,10390,10390,10390,10390,8585
20231122,162800,9825673490,10390,10390,10390,10390,0
20231122,162700,9825673490,10390,10390,10390,10390,0
20231122,162600,9825673490,10390,10390,10390,10390,0
20231122,162500,9825673490,10390,10390,10390,10390,0
20231122,162400,9825673490,10390,10390,10390,10390,0
20231122,162300,9825673490,10390,10390,10390,10390,0
20231122,162200,9825673490,10390,10390,10390,10390,0
20231122,162100,9825673490,10390,10390,10390,10390,0
20231122,162000,9825673490,10390,10390,10390,10390,0
20231122,161900,9825673490,10390,10390,10390,10390,0
20231122,161800,9825673490,10390,10390,10390,10390,0
20231122,161700,9825673490,10390,10390,10390,10390,0
20231122,161600,9825673490,10390,10390,10390,10390,0
20231122,161500,9825673490,10390,10390,10390,10390,0
20231122,161400,9825673490,10390,10390,10390,10390,0
20231122,161300,9825673490,10390,10390,10390,10390,0
20231122,161200,9825673490,10390,10390,10390,10390,0
20231122,161100,9825673490,10390,10390,10390,10390,0
20231122,161000,9825673490,10390,10390,10390,10390,0
20231122,160900,9825673490,10390,10390,10390,10390,0
20231122,160800,9825673490,10390,10390,10390,10390,0
20231122,160700,9825673490,10390,10390,10390,10390,0
20231122,160600,9825673490,10390,10390,10390,10390,0
20231122,160500,9825673490,10390,10390,10390,10390,0
20231122,160400,9825673490,10390,10390,10390,10390,0
20231122,160300,9825673490,10390,10390,10390,10390,0
20231122,160200,9825673490,10390,10390,10390,10390,0
20231122,160100,9825673490,10390,10390,10390,10390,0
20231122,160000,9825673490,10390,10390,10390,10390,0
20231122,155900,9825673490,10390,10390,10390,10390,8585
20231122,155800,9825673490,10390,10390,10390,10390,0
20231122,155700,9825673490,10390,10390,10390,10390,0
20231122,155600,9825673490,10390,10390,10390,10390,0
20231122,155500,9825673490,10390,10390,10390,10390,0
20231122,155400,9825673490,10390,10390,10390,10390,0
20231122,155300,9825673490,10390,10390,10390,10390,0
20231122,155200,9825673490,10390,10390,10390,10390,0
20231122,155100,9825673490,10390,10390,10390,10390,0
20231122,155000,9825673490,10390,10390,10390,10390,0
20231122,154900,9825673490,10390,10390,10390,10390,0
20231122,154800,9825673490,10390,10390,10390,10390,0
20231122,154700,9825673490,10390,10390,10390,10390,0
20231122,154600,9825673490,10390,10390,10390,10390,0
20231122,154500,9825673490,10390,10390,10390,10390,0
20231122,154400,9825673490,10390,10390,10390,10390,0
20231122,154300,9825673490,10390,10390,10390,10390,0
20231122,154200,9825673490,10390,10390,10390,10390,0
20231122,154100,9825673490,10390,10390,10390,10390,0
20231122,154000,9825673490,10390,10390,10390,10390,0
20231122,153900,9825673490,10390,10390,10390,10390,0
20231122,153800,9825673490,10390,10390,10390,10390,0
20231122,153700,9825673490,10390,10390,10390,10390,0
20231122,153600,9825673490,10390,10390,10390,10390,0
20231122,153500,9825673490,10390,10390,10390,10390,0
20231122,153400,9825673490,10390,10390,10390,10390,0
20231122,153300,9825673490,10390,10390,10390,10390,0
20231122,153200,9825673490,10390,10390,10390,10390,0
20231122,153100,9825673490,10390,10390,10390,10390,0
20231122,153000,9825673490,10390,10390,10390,10390,8585
20231122,152900,9736475340,10400,10400,10400,10400,0
20231122,152800,9736475340,10400,10400,10400,10400,0
20231122,152700,9736475340,10400,10400,10400,10400,0
20231122,152600,9736475340,10400,10400,10400,10400,0
20231122,152500,9736475340,10400,10400,10400,10400,0
20231122,152400,9736475340,10400,10400,10400,10400,0
20231122,152300,9736475340,10400,10400,10400,10400,0
20231122,152200,9736475340,10400,10400,10400,10400,0
20231122,152100,9736475340,10400,10400,10400,10400,0
20231122,152000,9736475340,10400,10400,10400,10400,0
20231122,151900,9736475340,10400,10380,10410,10370,3629
20231122,151800,9698792600,10380,10390,10390,10370,1419
20231122,151700,9684062280,10390,10390,10390,10370,356
20231122,151600,9680368060,10390,10370,10390,10360,979
20231122,151500,9670205410,10390,10360,10390,10360,670
20231122,151400,9663247560,10380,10360,10380,10360,1757
20231122,151300,9645033830,10360,10360,10370,10360,355
20231122,151200,9641355740,10370,10370,10370,10370,243
20231122,151100,9638835830,10360,10360,10360,10360,304
20231122,151000,9635686390,10360,10370,10370,10360,1378
20231122,150900,9621403410,10370,10360,10370,10360,836
20231122,150800,9612738090,10350,10360,10380,10350,1464
20231122,150700,9597558150,10370,10360,10370,10360,142
20231122,150600,9596085840,10370,10370,10370,10370,89
20231122,150500,9595162910,10380,10370,10380,10370,476
20231122,150400,9590224190,10360,10360,10360,10340,618
20231122,150300,9583825550,10340,10360,10360,10340,327
20231122,150200,9580443250,10350,10350,10380,10350,117
20231122,150100,9579229270,10350,10350,10350,10350,199
20231122,150000,9577169620,10330,10340,10340,10330,945
20231122,145900,9567407280,10340,10340,10340,10340,316
20231122,145800,9564139840,10350,10350,10350,10340,467
20231122,145700,9559306690,10380,10370,10380,10370,136
20231122,145600,9557896350,10370,10380,10380,10370,104
20231122,145500,9556817860,10380,10380,10380,10380,3
20231122,145400,9556786720,10350,10350,10350,10350,0
20231122,145300,9556786720,10350,10360,10360,10350,355
20231122,145200,9553112020,10350,10370,10380,10350,471
20231122,145100,9548235690,10380,10410,10410,10380,125
20231122,145000,9546937020,10400,10400,10430,10400,194
20231122,144900,9544919310,10400,10400,10400,10400,25
20231122,144800,9544659310,10430,10430,10430,10430,26
20231122,144700,9544388130,10430,10430,10440,10390,155
20231122,144600,9542771450,10400,10400,10440,10370,638
20231122,144500,9536142160,10400,10450,10460,10400,361
20231122,144400,9532368920,10470,10440,10470,10440,1001
20231122,144300,9521900730,10400,10440,10440,10400,121
20231122,144200,9520641320,10440,10470,10480,10440,636
20231122,144100,9513985530,10470,10400,10480,10400,5784
20231122,144000,9453465980,10400,10400,10400,10400,0
20231122,143900,9453465980,10400,10330,10400,10330,32
20231122,143800,9453133250,10320,10350,10420,10320,1287
20231122,143700,9439777590,10360,10360,10360,10360,5
20231122,143600,9439725790,10370,10340,10370,10340,22
20231122,143500,9439498010,10330,10340,10350,10330,169
20231122,143400,9437751710,10340,10380,10380,10340,563
20231122,143300,9431921060,10390,10400,10400,10390,873
20231122,143200,9422843470,10400,10420,10420,10400,931
20231122,143100,9413149900,10430,10420,10430,10420,313
20231122,143000,9409888430,10430,10420,10430,10420,209
20231122,142900,9407708610,10430,10440,10440,10430,144
20231122,142800,9406205690,10440,10440,10440,10420,109
20231122,142700,9405067750,10430,10430,10430,10430,0
20231122,142600,9405067750,10430,10410,10430,10410,200
20231122,142500,9402983910,10410,10420,10420,10410,18
20231122,142400,9402796430,10420,10410,10420,10410,51
20231122,142300,9402265020,10400,10390,10400,10390,737
20231122,142200,9394600670,10390,10400,10400,10390,132
20231122,142100,9393229170,10390,10380,10400,10380,319
20231122,142000,9389914080,10400,10420,10420,10400,378
20231122,141900,9385979310,10450,10410,10450,10410,280
20231122,141800,9383062400,10410,10440,10480,10400,2402
20231122,141700,9357926620,10470,10350,10500,10350,9990
20231122,141600,9253573980,10340,10290,10340,10290,1006
20231122,141500,9243180180,10290,10310,10310,10290,443
20231122,141400,9238616170,10330,10340,10340,10330,203
20231122,141300,9236519170,10350,10360,10370,10340,657
20231122,141200,9229716770,10350,10340,10350,10340,598
20231122,141100,9223530440,10330,10270,10330,10270,3018
20231122,141000,9192449160,10270,10270,10280,10270,485
20231122,140900,9187465000,10260,10260,10260,10260,136
20231122,140800,9186069640,10260,10280,10280,10260,1493
20231122,140700,9170738290,10270,10270,10280,10270,336
20231122,140600,9167285050,10270,10270,10270,10270,211
20231122,140500,9165118080,10270,10270,10280,10270,924
20231122,140400,9155628590,10270,10270,10270,10270,50
20231122,140300,9155115090,10270,10280,10280,10270,16
20231122,140200,9154950620,10260,10280,10280,10260,767
20231122,140100,9147073200,10280,10270,10290,10270,1744
20231122,140000,9129160000,10270,10270,10270,10260,295
20231122,135900,9126130360,10270,10270,10270,10270,43
20231122,135800,9125688750,10260,10260,10260,10260,10
20231122,135700,9125586150,10270,10270,10270,10270,8
20231122,135600,9125503990,10270,10270,10270,10270,100
20231122,135500,9124476990,10260,10270,10270,10260,465
20231122,135400,9119705160,10260,10280,10280,10260,411
20231122,135300,9115483200,10280,10270,10280,10260,751
20231122,135200,9107772380,10260,10240,10260,10240,157
20231122,135100,9106162220,10240,10230,10240,10230,132
20231122,135000,9104810790,10220,10240,10240,10220,275
20231122,134900,9101996010,10210,10230,10230,10210,2951
20231122,134800,9071862280,10230,10230,10230,10230,0
20231122,134700,9071862280,10230,10230,10230,10230,52
20231122,134600,9071330320,10230,10230,10230,10230,1
20231122,134500,9071320090,10230,10240,10240,10230,350
20231122,134400,9067737600,10240,10250,10250,10240,549
20231122,134300,9062115350,10250,10240,10250,10230,222
20231122,134200,9059843120,10240,10250,10250,10240,57
20231122,134100,9059259420,10230,10210,10240,10200,700
20231122,134000,9052098840,10210,10210,10230,10210,133
20231122,133900,9050738900,10230,10210,10230,10210,510
20231122,133800,9045521800,10240,10240,10240,10240,36
20231122,133700,9045153160,10240,10220,10240,10220,439
20231122,133600,9040661330,10180,10210,10210,10180,1000
20231122,133500,9030467280,10240,10220,10240,10220,2412
20231122,133400,9005797660,10170,10170,10170,10170,50
20231122,133300,9005289160,10170,10200,10200,10170,1480
20231122,133200,8990223130,10200,10200,10200,10200,120
20231122,133100,8988999130,10220,10220,10220,10220,12
20231122,133000,8988876490,10200,10200,10200,10200,501
20231122,132900,8983766290,10200,10220,10220,10200,557
20231122,132800,8978078960,10200,10190,10200,10190,545
20231122,132700,8972520690,10190,10210,10210,10190,98
20231122,132600,8971521060,10210,10210,10210,10210,102
20231122,132500,8970479640,10210,10220,10220,10210,2
20231122,132400,8970459210,10230,10230,10230,10230,4
20231122,132300,8970418290,10220,10200,10220,10190,601
20231122,132200,8964285190,10190,10200,10200,10190,51
20231122,132100,8963765400,10200,10200,10200,10200,1
20231122,132000,8963755200,10140,10140,10140,10140,0
20231122,131900,8963755200,10140,10230,10230,10140,4937
20231122,131800,8913549900,10230,10230,10230,10230,3
20231122,131700,8913519210,10230,10230,10230,10230,74
20231122,131600,8912762190,10240,10210,10240,10210,309
20231122,131500,8909604180,10210,10210,10210,10210,200
20231122,131400,8907562180,10220,10200,10220,10200,180
20231122,131300,8905723880,10200,10210,10210,10200,180
20231122,131200,8903887360,10210,10210,10210,10210,28
20231122,131100,8903601480,10210,10240,10240,10210,619
20231122,131000,8897277620,10240,10250,10250,10240,112
20231122,130900,8896130600,10250,10240,10250,10240,78
20231122,130800,8895331870,10240,10240,10240,10240,403
20231122,130700,8891205150,10240,10260,10260,10240,21
20231122,130600,8890989710,10240,10260,10260,10240,229
20231122,130500,8888641160,10260,10260,10260,10260,9
20231122,130400,8888548820,10240,10250,10250,10240,103
20231122,130300,8887493080,10250,10280,10280,10250,222
20231122,130200,8885214070,10290,10290,10290,10290,52
20231122,130100,8884678990,10290,10280,10290,10280,152
20231122,130000,8883114930,10270,10220,10270,10220,2679
20231122,125900,8855677620,10220,10210,10220,10210,426
20231122,125800,8851327150,10200,10200,10200,10200,1091
20231122,125700,8840198950,10180,10190,10190,10170,2397
20231122,125600,8815797450,10190,10190,10200,10190,61
20231122,125500,8815175810,10200,10200,10200,10200,40
20231122,125400,8814767810,10200,10170,10200,10170,46
20231122,125300,8814299940,10160,10200,10200,10160,1115
20231122,125200,8802966210,10170,10210,10210,10170,329
20231122,125100,8799615130,10210,10210,10210,10210,221
20231122,125000,8797358720,10170,10170,10170,10170,12
20231122,124900,8797236680,10160,10160,10200,10150,1845
20231122,124800,8778479700,10160,10160,10160,10160,101
20231122,124700,8777453540,10160,10160,10160,10160,364
20231122,124600,8773755300,10160,10200,10200,10160,1391
20231122,124500,8759608940,10190,10190,10190,10170,193
20231122,124400,8757643970,10170,10160,10170,10160,10
20231122,124300,8757542280,10160,10170,10170,10160,430
20231122,124200,8753173270,10190,10160,10190,10150,143
20231122,124100,8751720930,10150,10180,10180,10150,1827
20231122,124000,8733171770,10200,10200,10210,10200,208
20231122,123900,8731049280,10200,10190,10200,10180,318
20231122,123800,8727809070,10190,10220,10220,10190,31
20231122,123700,8727492680,10130,10220,10220,10130,4577
20231122,123600,8680955880,10220,10230,10230,10220,841
20231122,123500,8672357000,10220,10220,10220,10220,100
20231122,123400,8671335000,10220,10220,10220,10220,104
20231122,123300,8670272120,10220,10240,10240,10220,1513
20231122,123200,8654795050,10240,10250,10250,10240,133
20231122,123100,8653433100,10250,10270,10280,10250,1004
20231122,123000,8643128390,10280,10280,10280,10270,20
20231122,122900,8642922810,10290,10280,10290,10280,327
20231122,122800,8639561230,10280,10300,10300,10280,852
20231122,122700,8630794260,10300,10300,10300,10300,347
20231122,122600,8627220160,10300,10300,10310,10300,195
20231122,122500,8625209780,10320,10300,10320,10300,67
20231122,122400,8624519160,10320,10300,10320,10300,109
20231122,122300,8623396430,10300,10320,10320,10300,6
20231122,122200,8623334610,10310,10290,10310,10290,268
20231122,122100,8620574950,10290,10280,10290,10280,96
20231122,122000,8619588060,10280,10300,10300,10280,231
20231122,121900,8617208780,10300,10290,10300,10290,394
20231122,121800,8613150590,10300,10290,10300,10270,558
20231122,121700,8607416550,10300,10270,10300,10270,392
20231122,121600,8603387550,10270,10260,10270,10250,590
20231122,121500,8597334340,10260,10300,10300,10260,989
20231122,121400,8587177350,10310,10290,10310,10250,1053
20231122,121300,8576327440,10290,10210,10290,10210,3324
20231122,121200,8542274500,10210,10210,10210,10210,0
20231122,121100,8542274500,10210,10210,10210,10210,30
20231122,121000,8541968200,10210,10210,10210,10200,17
20231122,120900,8541794780,10200,10190,10200,10190,1558
20231122,120800,8525909840,10200,10190,10200,10190,64
20231122,120700,8525257550,10200,10200,10200,10190,76
20231122,120600,8524483080,10200,10210,10210,10190,1187
20231122,120500,8512380540,10200,10210,10210,10200,51
20231122,120400,8511860330,10200,10200,10200,10200,484
20231122,120300,8506923530,10200,10190,10200,10180,339
20231122,120200,8503472300,10190,10190,10200,10190,625
20231122,120100,8497103530,10190,10210,10210,10190,1014
20231122,120000,8486765990,10200,10210,10210,10200,1048
20231122,115900,8476065920,10200,10210,10210,10200,631
20231122,115800,8469629250,10210,10200,10210,10200,102
20231122,115700,8468588830,10200,10210,10210,10200,745
20231122,115600,8460988810,10210,10200,10210,10200,1119
20231122,115500,8449564800,10200,10200,10220,10200,1008
20231122,115400,8439273170,10210,10200,10210,10200,135
20231122,115300,8437895160,10210,10210,10210,10210,45
20231122,115200,8437435710,10200,10200,10200,10180,454
20231122,115100,8432812230,10200,10210,10210,10200,305
20231122,115000,8429700790,10210,10210,10210,10210,88
20231122,114900,8428802310,10210,10210,10210,10210,2
20231122,114800,8428781890,10200,10210,10210,10200,320
20231122,114700,8425517700,10210,10200,10210,10200,551
20231122,114600,8419897430,10210,10200,10210,10190,494
20231122,114500,8414858640,10200,10190,10200,10190,90
20231122,114400,8413940770,10190,10210,10210,10190,115
20231122,114300,8412767940,10210,10200,10210,10190,29
20231122,114200,8412472180,10200,10210,10210,10200,53
20231122,114100,8411931330,10210,10210,10210,10210,31
20231122,114000,8411614820,10190,10200,10200,10190,210
20231122,113900,8409472830,10200,10220,10220,10200,514
20231122,113800,8404226590,10220,10210,10220,10210,8
20231122,113700,8404144860,10210,10200,10210,10200,171
20231122,113600,8402399380,10200,10190,10200,10190,360
20231122,113500,8398727530,10190,10190,10190,10190,25
20231122,113400,8398472780,10190,10190,10200,10190,100
20231122,113300,8397453090,10190,10200,10200,10180,475
20231122,113200,8392614680,10200,10180,10200,10180,33
20231122,113100,8392278380,10180,10180,10180,10180,206
20231122,113000,8390181300,10180,10180,10180,10180,101
20231122,112900,8389153120,10180,10180,10190,10160,712
20231122,112800,8381912150,10190,10180,10190,10180,696
20231122,112700,8374826860,10180,10170,10180,10150,810
20231122,112600,8366594010,10170,10130,10170,10130,439
20231122,112500,8362146380,10130,10160,10170,10120,6637
20231122,112400,8294829990,10160,10190,10190,10160,2731
20231122,112300,8267051780,10200,10250,10250,10200,2239
20231122,112200,8244197930,10230,10230,10250,10230,179
20231122,112100,8242366580,10230,10240,10260,10230,1011
20231122,112000,8232019300,10260,10240,10260,10240,373
20231122,111900,8228198200,10260,10260,10260,10240,600
20231122,111800,8222047400,10260,10260,10260,10220,2353
20231122,111700,8197964300,10260,10250,10260,10250,1503
20231122,111600,8182558460,10250,10250,10250,10250,1095
20231122,111500,8171334710,10250,10240,10250,10230,490
20231122,111400,8166321210,10230,10230,10230,10230,130
20231122,111300,8164991310,10230,10230,10230,10230,142
20231122,111200,8163538650,10220,10230,10230,10220,163
20231122,111100,8161871650,10230,10230,10250,10230,381
20231122,111000,8157968250,10200,10210,10210,10200,1056
20231122,110900,8147190100,10230,10220,10230,10220,461
20231122,110800,8142478290,10270,10230,10280,10230,1272
20231122,110700,8129440420,10240,10230,10240,10210,945
20231122,110600,8119774560,10230,10230,10230,10200,9
20231122,110500,8119682550,10200,10200,10230,10190,821
20231122,110400,8111311380,10230,10180,10240,10170,2560
20231122,110300,8085220880,10190,10200,10230,10180,2867
20231122,110200,8055979380,10200,10270,10270,10190,14910
20231122,110100,7903528610,10270,10300,10300,10270,5551
20231122,110000,7846469720,10300,10290,10300,10290,940
20231122,105900,7836796880,10290,10300,10300,10290,1885
20231122,105800,7817392260,10300,10330,10330,10300,489
20231122,105700,7812350830,10340,10340,10340,10340,32
20231122,105600,7812019950,10350,10300,10350,10300,6026
20231122,105500,7749939280,10310,10340,10340,10310,5407
20231122,105400,7694156150,10340,10380,10380,10340,6914
20231122,105300,7622563580,10370,10380,10390,10370,1287
20231122,105200,7609208080,10370,10380,10380,10370,395
20231122,105100,7605110840,10370,10370,10380,10370,225
20231122,105000,7602777570,10370,10370,10380,10370,569
20231122,104900,7596876040,10370,10380,10380,10370,1113
20231122,104800,7585330850,10380,10390,10390,10380,2000
20231122,104700,7564566020,10400,10390,10400,10390,632
20231122,104600,7557995520,10400,10390,10450,10390,974
20231122,104500,7547875390,10400,10440,10440,10400,2934
20231122,104400,7517328270,10440,10440,10460,10440,654
20231122,104300,7510494190,10420,10430,10430,10420,571
20231122,104200,7504543890,10430,10440,10440,10430,43
20231122,104100,7504095300,10440,10430,10440,10420,182
20231122,104000,7502196250,10420,10440,10440,10420,1062
20231122,103900,7491110170,10410,10420,10430,10410,531
20231122,103800,7485580950,10420,10430,10440,10420,1126
20231122,103700,7473839320,10440,10430,10460,10430,495
20231122,103600,7468664740,10430,10450,10450,10420,382
20231122,103500,7464677360,10450,10450,10450,10420,874
20231122,103400,7455561900,10460,10430,10460,10430,348
20231122,103300,7451921910,10430,10430,10430,10430,353
20231122,103200,7448240120,10430,10430,10450,10420,2130
20231122,103100,7426016180,10440,10460,10460,10440,1611
20231122,103000,7409191770,10460,10540,10540,10460,2912
20231122,102900,7378674960,10510,10530,10530,10480,3529
20231122,102800,7341587520,10540,10580,10590,10530,1488
20231122,102700,7325890850,10580,10580,10580,10580,30
20231122,102600,7325573450,10580,10590,10600,10580,965
20231122,102500,7315362720,10600,10580,10610,10580,1513
20231122,102400,7299341710,10560,10570,10610,10560,670
20231122,102300,7292252570,10610,10570,10620,10560,2340
20231122,102200,7267466200,10560,10620,10620,10560,1606
20231122,102100,7250467480,10620,10560,10630,10560,2425
20231122,102000,7224777460,10590,10570,10590,10540,4331
20231122,101900,7179030190,10570,10630,10630,10570,2896
20231122,101800,7148366380,10670,10620,10720,10620,12157
20231122,101700,7018478320,10620,10630,10630,10580,1153
20231122,101600,7006237860,10630,10630,10750,10560,16207
20231122,101500,6832909420,10670,10610,10670,10510,3937
20231122,101400,6791251870,10620,10610,10670,10560,2234
20231122,101300,6767592500,10610,10690,10690,10610,4593
20231122,101200,6718733140,10690,10520,10690,10520,4282
20231122,101100,6673268380,10540,10510,10540,10500,269
20231122,101000,6670435330,10510,10510,10510,10490,133
20231122,100900,6669038720,10490,10460,10490,10460,665
20231122,100800,6662063260,10460,10490,10490,10440,1040
20231122,100700,6651167550,10490,10530,10530,10490,3144
20231122,100600,6618079970,10530,10500,10530,10490,2170
20231122,100500,6595271980,10480,10460,10500,10440,1381
20231122,100400,6580807430,10440,10450,10460,10440,611
20231122,100300,6574423420,10450,10450,10460,10450,718
20231122,100200,6566920270,10450,10430,10460,10430,739
20231122,100100,6559199470,10430,10450,10450,10400,1277
20231122,100000,6545895110,10460,10380,10470,10370,591
20231122,095900,6539739060,10430,10410,10430,10370,2366
20231122,095800,6515154050,10400,10420,10420,10400,901
20231122,095700,6505774930,10420,10420,10430,10420,1727
20231122,095600,6487775390,10430,10470,10470,10430,530
20231122,095500,6482243150,10470,10470,10470,10410,6987
20231122,095400,6409312750,10460,10510,10510,10460,1203
20231122,095300,6396698170,10520,10490,10520,10480,2932
20231122,095200,6365907150,10490,10490,10490,10450,2936
20231122,095100,6335144830,10450,10370,10450,10360,827
20231122,095000,6326531830,10360,10360,10390,10360,2544
20231122,094900,6300163950,10360,10400,10420,10340,9955
20231122,094800,6196855980,10400,10470,10470,10380,5817
20231122,094700,6136235030,10460,10510,10510,10400,10979
20231122,094600,6021428220,10510,10540,10570,10510,4702
20231122,094500,5971913730,10540,10580,10590,10530,5368
20231122,094400,5915178710,10590,10620,10680,10590,5985
20231122,094300,5851606510,10620,10610,10640,10600,4281
20231122,094200,5806140720,10610,10590,10680,10590,5115
20231122,094100,5751799430,10600,10640,10680,10570,10430
20231122,094000,5641024870,10650,10800,10800,10630,18669
20231122,093900,5441190480,10780,10850,10870,10780,21924
20231122,093800,5204114030,10860,10790,10860,10790,23123
20231122,093700,4953674030,10790,10840,10850,10780,31748
20231122,093600,4610095030,10840,10730,10840,10690,35736
20231122,093500,4225133790,10730,10700,10760,10680,37072
20231122,093400,3827520290,10690,10700,10710,10650,13683
20231122,093300,3681321430,10690,10600,10720,10600,28523
20231122,093200,3376811180,10600,10560,10620,10530,9007
20231122,093100,3281578520,10540,10590,10610,10540,10260
20231122,093000,3173032090,10590,10630,10660,10590,15823
20231122,092900,3004803840,10640,10580,10670,10550,12800
20231122,092800,2868834560,10550,10650,10700,10550,40248
20231122,092700,2440940140,10680,10650,10720,10590,60510
20231122,092600,1795521730,10650,10490,10660,10450,13612
20231122,092500,1651398660,10530,10490,10530,10480,980
20231122,092400,1641101660,10490,10490,10490,10440,1058
20231122,092300,1630014510,10490,10440,10490,10410,1558
20231122,092200,1613755530,10450,10470,10480,10440,1578
20231122,092100,1597250010,10470,10530,10540,10470,4958
20231122,092000,1545147670,10540,10500,10540,10470,8346
20231122,091900,1457386410,10490,10440,10520,10440,5196
20231122,091800,1402867950,10440,10390,10440,10350,3024
20231122,091700,1371345320,10390,10330,10430,10330,2152
20231122,091600,1349002370,10310,10330,10340,10310,949
20231122,091500,1339217430,10340,10310,10340,10310,1647
20231122,091400,1322236560,10340,10330,10340,10310,685
20231122,091300,1315157100,10340,10300,10360,10290,1404
20231122,091200,1300696910,10300,10370,10370,10290,6858
20231122,091100,1230022120,10370,10340,10400,10340,615
20231122,091000,1223637090,10340,10300,10380,10300,2472
20231122,090900,1198115870,10300,10320,10370,10280,6812
20231122,090800,1127936370,10300,10390,10390,10300,11059
20231122,090700,1013769180,10390,10390,10450,10350,2802
20231122,090600,984658880,10430,10340,10430,10340,2409
20231122,090500,959655070,10350,10380,10410,10340,4538
20231122,090400,912659180,10400,10410,10420,10350,4086
20231122,090300,870187660,10410,10410,10410,10330,11997
20231122,090200,745878130,10410,10530,10530,10390,17916
20231122,090100,558616530,10500,10490,10650,10470,30100
20231122,090000,239675400,10500,10470,10540,10460,18381