KissMeData/042000/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,191600,6173702240,16380,16380,16380,16380,3202
20231122,191500,6173702240,16380,16380,16380,16380,0
20231122,191400,6173702240,16380,16380,16380,16380,0
20231122,191300,6173702240,16380,16380,16380,16380,0
20231122,191200,6173702240,16380,16380,16380,16380,0
20231122,191100,6173702240,16380,16380,16380,16380,0
20231122,191000,6173702240,16380,16380,16380,16380,0
20231122,190900,6173702240,16380,16380,16380,16380,0
20231122,190800,6173702240,16380,16380,16380,16380,0
20231122,190700,6173702240,16380,16380,16380,16380,0
20231122,190600,6173702240,16380,16380,16380,16380,0
20231122,190500,6173702240,16380,16380,16380,16380,0
20231122,190400,6173702240,16380,16380,16380,16380,0
20231122,190300,6173702240,16380,16380,16380,16380,0
20231122,190200,6173702240,16380,16380,16380,16380,0
20231122,190100,6173702240,16380,16380,16380,16380,0
20231122,190000,6173702240,16380,16380,16380,16380,0
20231122,185900,6173702240,16380,16380,16380,16380,0
20231122,185800,6173702240,16380,16380,16380,16380,0
20231122,185700,6173702240,16380,16380,16380,16380,0
20231122,185600,6173702240,16380,16380,16380,16380,0
20231122,185500,6173702240,16380,16380,16380,16380,0
20231122,185400,6173702240,16380,16380,16380,16380,0
20231122,185300,6173702240,16380,16380,16380,16380,0
20231122,185200,6173702240,16380,16380,16380,16380,0
20231122,185100,6173702240,16380,16380,16380,16380,0
20231122,185000,6173702240,16380,16380,16380,16380,0
20231122,184900,6173702240,16380,16380,16380,16380,0
20231122,184800,6173702240,16380,16380,16380,16380,0
20231122,184700,6173702240,16380,16380,16380,16380,0
20231122,184600,6173702240,16380,16380,16380,16380,3202
20231122,184500,6173702240,16380,16380,16380,16380,0
20231122,184400,6173702240,16380,16380,16380,16380,0
20231122,184300,6173702240,16380,16380,16380,16380,0
20231122,184200,6173702240,16380,16380,16380,16380,0
20231122,184100,6173702240,16380,16380,16380,16380,0
20231122,184000,6173702240,16380,16380,16380,16380,0
20231122,183900,6173702240,16380,16380,16380,16380,0
20231122,183800,6173702240,16380,16380,16380,16380,0
20231122,183700,6173702240,16380,16380,16380,16380,0
20231122,183600,6173702240,16380,16380,16380,16380,0
20231122,183500,6173702240,16380,16380,16380,16380,0
20231122,183400,6173702240,16380,16380,16380,16380,0
20231122,183300,6173702240,16380,16380,16380,16380,0
20231122,183200,6173702240,16380,16380,16380,16380,0
20231122,183100,6173702240,16380,16380,16380,16380,0
20231122,183000,6173702240,16380,16380,16380,16380,0
20231122,182900,6173702240,16380,16380,16380,16380,0
20231122,182800,6173702240,16380,16380,16380,16380,0
20231122,182700,6173702240,16380,16380,16380,16380,0
20231122,182600,6173702240,16380,16380,16380,16380,0
20231122,182500,6173702240,16380,16380,16380,16380,0
20231122,182400,6173702240,16380,16380,16380,16380,0
20231122,182300,6173702240,16380,16380,16380,16380,0
20231122,182200,6173702240,16380,16380,16380,16380,0
20231122,182100,6173702240,16380,16380,16380,16380,0
20231122,182000,6173702240,16380,16380,16380,16380,0
20231122,181900,6173702240,16380,16380,16380,16380,0
20231122,181800,6173702240,16380,16380,16380,16380,0
20231122,181700,6173702240,16380,16380,16380,16380,0
20231122,181600,6173702240,16380,16380,16380,16380,3202
20231122,181500,6173702240,16380,16380,16380,16380,0
20231122,181400,6173702240,16380,16380,16380,16380,0
20231122,181300,6173702240,16380,16380,16380,16380,0
20231122,181200,6173702240,16380,16380,16380,16380,0
20231122,181100,6173702240,16380,16380,16380,16380,0
20231122,181000,6173702240,16380,16380,16380,16380,0
20231122,180900,6173702240,16380,16380,16380,16380,0
20231122,180800,6173702240,16380,16380,16380,16380,0
20231122,180700,6173702240,16380,16380,16380,16380,0
20231122,180600,6173702240,16380,16380,16380,16380,0
20231122,180500,6173702240,16380,16380,16380,16380,0
20231122,180400,6173702240,16380,16380,16380,16380,0
20231122,180300,6173702240,16380,16380,16380,16380,0
20231122,180200,6173702240,16380,16380,16380,16380,0
20231122,180100,6173702240,16380,16380,16380,16380,0
20231122,180000,6173702240,16380,16380,16380,16380,0
20231122,175900,6173702240,16380,16380,16380,16380,0
20231122,175800,6173702240,16380,16380,16380,16380,0
20231122,175700,6173702240,16380,16380,16380,16380,0
20231122,175600,6173702240,16380,16380,16380,16380,0
20231122,175500,6173702240,16380,16380,16380,16380,0
20231122,175400,6173702240,16380,16380,16380,16380,0
20231122,175300,6173702240,16380,16380,16380,16380,0
20231122,175200,6173702240,16380,16380,16380,16380,0
20231122,175100,6173702240,16380,16380,16380,16380,0
20231122,175000,6173702240,16380,16380,16380,16380,0
20231122,174900,6173702240,16380,16380,16380,16380,0
20231122,174800,6173702240,16380,16380,16380,16380,0
20231122,174700,6173702240,16380,16380,16380,16380,0
20231122,174600,6173702240,16380,16380,16380,16380,3202
20231122,174500,6173702240,16380,16380,16380,16380,0
20231122,174400,6173702240,16380,16380,16380,16380,0
20231122,174300,6173702240,16380,16380,16380,16380,0
20231122,174200,6173702240,16380,16380,16380,16380,0
20231122,174100,6173702240,16380,16380,16380,16380,0
20231122,174000,6173702240,16380,16380,16380,16380,0
20231122,173900,6173702240,16380,16380,16380,16380,0
20231122,173800,6173702240,16380,16380,16380,16380,0
20231122,173700,6173702240,16380,16380,16380,16380,0
20231122,173600,6173702240,16380,16380,16380,16380,0
20231122,173500,6173702240,16380,16380,16380,16380,0
20231122,173400,6173702240,16380,16380,16380,16380,0
20231122,173300,6173702240,16380,16380,16380,16380,0
20231122,173200,6173702240,16380,16380,16380,16380,0
20231122,173100,6173702240,16380,16380,16380,16380,0
20231122,173000,6173702240,16380,16380,16380,16380,0
20231122,172900,6173702240,16380,16380,16380,16380,0
20231122,172800,6173702240,16380,16380,16380,16380,0
20231122,172700,6173702240,16380,16380,16380,16380,0
20231122,172600,6173702240,16380,16380,16380,16380,0
20231122,172500,6173702240,16380,16380,16380,16380,0
20231122,172400,6173702240,16380,16380,16380,16380,0
20231122,172300,6173702240,16380,16380,16380,16380,0
20231122,172200,6173702240,16380,16380,16380,16380,0
20231122,172100,6173702240,16380,16380,16380,16380,0
20231122,172000,6173702240,16380,16380,16380,16380,0
20231122,171900,6173702240,16380,16380,16380,16380,0
20231122,171800,6173702240,16380,16380,16380,16380,0
20231122,171700,6173702240,16380,16380,16380,16380,0
20231122,171600,6173702240,16380,16380,16380,16380,3202
20231122,171500,6173702240,16380,16380,16380,16380,0
20231122,171400,6173702240,16380,16380,16380,16380,0
20231122,171300,6173702240,16380,16380,16380,16380,0
20231122,171200,6173702240,16380,16380,16380,16380,0
20231122,171100,6173702240,16380,16380,16380,16380,0
20231122,171000,6173702240,16380,16380,16380,16380,0
20231122,170900,6173702240,16380,16380,16380,16380,0
20231122,170800,6173702240,16380,16380,16380,16380,0
20231122,170700,6173702240,16380,16380,16380,16380,0
20231122,170600,6173702240,16380,16380,16380,16380,0
20231122,170500,6173702240,16380,16380,16380,16380,0
20231122,170400,6173702240,16380,16380,16380,16380,0
20231122,170300,6173702240,16380,16380,16380,16380,0
20231122,170200,6173702240,16380,16380,16380,16380,0
20231122,170100,6173702240,16380,16380,16380,16380,0
20231122,170000,6173702240,16380,16380,16380,16380,0
20231122,165900,6173702240,16380,16380,16380,16380,0
20231122,165800,6173702240,16380,16380,16380,16380,0
20231122,165700,6173702240,16380,16380,16380,16380,0
20231122,165600,6173702240,16380,16380,16380,16380,0
20231122,165500,6173702240,16380,16380,16380,16380,0
20231122,165400,6173702240,16380,16380,16380,16380,0
20231122,165300,6173702240,16380,16380,16380,16380,0
20231122,165200,6173702240,16380,16380,16380,16380,0
20231122,165100,6173702240,16380,16380,16380,16380,0
20231122,165000,6173702240,16380,16380,16380,16380,0
20231122,164900,6173702240,16380,16380,16380,16380,0
20231122,164800,6173702240,16380,16380,16380,16380,0
20231122,164700,6173702240,16380,16380,16380,16380,0
20231122,164600,6173702240,16380,16380,16380,16380,3202
20231122,164500,6173702240,16380,16380,16380,16380,0
20231122,164400,6173702240,16380,16380,16380,16380,0
20231122,164300,6173702240,16380,16380,16380,16380,0
20231122,164200,6173702240,16380,16380,16380,16380,0
20231122,164100,6173702240,16380,16380,16380,16380,0
20231122,164000,6173702240,16380,16380,16380,16380,0
20231122,163900,6173702240,16380,16380,16380,16380,0
20231122,163800,6173702240,16380,16380,16380,16380,0
20231122,163700,6173702240,16380,16380,16380,16380,0
20231122,163600,6173702240,16380,16380,16380,16380,0
20231122,163500,6173702240,16380,16380,16380,16380,0
20231122,163400,6173702240,16380,16380,16380,16380,0
20231122,163300,6173702240,16380,16380,16380,16380,0
20231122,163200,6173702240,16380,16380,16380,16380,0
20231122,163100,6173702240,16380,16380,16380,16380,0
20231122,163000,6173702240,16380,16380,16380,16380,0
20231122,162900,6173702240,16380,16380,16380,16380,0
20231122,162800,6173702240,16380,16380,16380,16380,0
20231122,162700,6173702240,16380,16380,16380,16380,0
20231122,162600,6173702240,16380,16380,16380,16380,0
20231122,162500,6173702240,16380,16380,16380,16380,0
20231122,162400,6173702240,16380,16380,16380,16380,0
20231122,162300,6173702240,16380,16380,16380,16380,0
20231122,162200,6173702240,16380,16380,16380,16380,0
20231122,162100,6173702240,16380,16380,16380,16380,0
20231122,162000,6173702240,16380,16380,16380,16380,0
20231122,161900,6173702240,16380,16380,16380,16380,0
20231122,161800,6173702240,16380,16380,16380,16380,0
20231122,161700,6173702240,16380,16380,16380,16380,0
20231122,161600,6173702240,16380,16380,16380,16380,3202
20231122,161500,6173702240,16380,16380,16380,16380,0
20231122,161400,6173702240,16380,16380,16380,16380,0
20231122,161300,6173702240,16380,16380,16380,16380,0
20231122,161200,6173702240,16380,16380,16380,16380,0
20231122,161100,6173702240,16380,16380,16380,16380,0
20231122,161000,6173702240,16380,16380,16380,16380,0
20231122,160900,6173702240,16380,16380,16380,16380,0
20231122,160800,6173702240,16380,16380,16380,16380,0
20231122,160700,6173702240,16380,16380,16380,16380,0
20231122,160600,6173702240,16380,16380,16380,16380,0
20231122,160500,6173702240,16380,16380,16380,16380,0
20231122,160400,6173702240,16380,16380,16380,16380,0
20231122,160300,6173702240,16380,16380,16380,16380,0
20231122,160200,6173702240,16380,16380,16380,16380,0
20231122,160100,6173702240,16380,16380,16380,16380,0
20231122,160000,6173702240,16380,16380,16380,16380,0
20231122,155900,6173702240,16380,16380,16380,16380,0
20231122,155800,6173702240,16380,16380,16380,16380,0
20231122,155700,6173702240,16380,16380,16380,16380,0
20231122,155600,6173702240,16380,16380,16380,16380,0
20231122,155500,6173702240,16380,16380,16380,16380,0
20231122,155400,6173702240,16380,16380,16380,16380,0
20231122,155300,6173702240,16380,16380,16380,16380,0
20231122,155200,6173702240,16380,16380,16380,16380,0
20231122,155100,6173702240,16380,16380,16380,16380,0
20231122,155000,6173702240,16380,16380,16380,16380,0
20231122,154900,6173702240,16380,16380,16380,16380,0
20231122,154800,6173702240,16380,16380,16380,16380,0
20231122,154700,6173702240,16380,16380,16380,16380,0
20231122,154600,6173702240,16380,16380,16380,16380,3202
20231122,154500,6173702240,16380,16380,16380,16380,0
20231122,154400,6173702240,16380,16380,16380,16380,0
20231122,154300,6173702240,16380,16380,16380,16380,0
20231122,154200,6173702240,16380,16380,16380,16380,0
20231122,154100,6173702240,16380,16380,16380,16380,0
20231122,154000,6173702240,16380,16380,16380,16380,0
20231122,153900,6173702240,16380,16380,16380,16380,0
20231122,153800,6173702240,16380,16380,16380,16380,0
20231122,153700,6173702240,16380,16380,16380,16380,0
20231122,153600,6173702240,16380,16380,16380,16380,0
20231122,153500,6173702240,16380,16380,16380,16380,0
20231122,153400,6173702240,16380,16380,16380,16380,0
20231122,153300,6173702240,16380,16380,16380,16380,0
20231122,153200,6173702240,16380,16380,16380,16380,0
20231122,153100,6173702240,16380,16380,16380,16380,0
20231122,153000,6173702240,16380,16380,16380,16380,3202
20231122,152900,6121253480,16400,16400,16400,16400,0
20231122,152800,6121253480,16400,16400,16400,16400,0
20231122,152700,6121253480,16400,16400,16400,16400,0
20231122,152600,6121253480,16400,16400,16400,16400,0
20231122,152500,6121253480,16400,16400,16400,16400,0
20231122,152400,6121253480,16400,16400,16400,16400,0
20231122,152300,6121253480,16400,16400,16400,16400,0
20231122,152200,6121253480,16400,16400,16400,16400,0
20231122,152100,6121253480,16400,16400,16400,16400,0
20231122,152000,6121253480,16400,16400,16400,16400,0
20231122,151900,6121253480,16400,16400,16410,16390,1631
20231122,151800,6094510300,16400,16400,16410,16390,1294
20231122,151700,6073289810,16410,16440,16440,16410,728
20231122,151600,6061338790,16440,16390,16440,16390,478
20231122,151500,6053484010,16390,16460,16460,16390,207
20231122,151400,6050089860,16460,16440,16480,16390,3210
20231122,151300,5997314480,16450,16360,16450,16360,9518
20231122,151200,5841233350,16360,16360,16370,16350,2007
20231122,151100,5808397960,16360,16350,16360,16340,785
20231122,151000,5795561760,16350,16360,16360,16350,1144
20231122,150900,5776857320,16360,16360,16360,16350,743
20231122,150800,5764702830,16350,16340,16360,16330,933
20231122,150700,5749451420,16330,16280,16330,16280,2834
20231122,150600,5703238170,16260,16260,16270,16260,239
20231122,150500,5699351820,16260,16270,16280,16250,366
20231122,150400,5693396220,16250,16280,16280,16250,111
20231122,150300,5691591620,16240,16260,16260,16240,943
20231122,150200,5676260440,16240,16230,16260,16220,3344
20231122,150100,5621925470,16230,16230,16230,16230,514
20231122,150000,5613583250,16230,16240,16250,16230,161
20231122,145900,5610968600,16250,16230,16250,16230,34
20231122,145800,5610416500,16230,16260,16260,16230,447
20231122,145700,5603148890,16280,16270,16280,16260,119
20231122,145600,5601211780,16260,16260,16280,16260,126
20231122,145500,5599162520,16260,16290,16290,16260,336
20231122,145400,5593689600,16290,16300,16300,16290,442
20231122,145300,5586486390,16290,16290,16300,16290,162
20231122,145200,5583847400,16290,16260,16290,16260,530
20231122,145100,5575225790,16250,16210,16250,16210,137
20231122,145000,5572999660,16250,16210,16250,16210,249
20231122,144900,5568963330,16210,16210,16260,16210,346
20231122,144800,5563347060,16210,16250,16260,16210,546
20231122,144700,5554484970,16260,16260,16260,16260,41
20231122,144600,5553818310,16260,16260,16260,16260,141
20231122,144500,5551525650,16260,16220,16270,16210,732
20231122,144400,5539654570,16210,16290,16290,16210,1214
20231122,144300,5519951480,16300,16300,16350,16300,2368
20231122,144200,5481349840,16340,16370,16380,16300,1442
20231122,144100,5457767770,16380,16370,16380,16360,1652
20231122,144000,5430720740,16370,16340,16380,16340,4038
20231122,143900,5364664960,16340,16210,16340,16210,8067
20231122,143800,5233267850,16250,16220,16250,16220,1104
20231122,143700,5215343010,16210,16220,16220,16210,159
20231122,143600,5212764950,16220,16220,16230,16220,321
20231122,143500,5207558320,16220,16250,16250,16210,71
20231122,143400,5206407270,16270,16210,16280,16210,3551
20231122,143300,5148746670,16220,16220,16220,16220,15
20231122,143200,5148503370,16220,16200,16220,16200,47
20231122,143100,5147741950,16220,16200,16220,16200,98
20231122,143000,5146153910,16230,16180,16240,16180,2125
20231122,142900,5111702840,16190,16190,16190,16130,26
20231122,142800,5111283100,16190,16190,16190,16190,3
20231122,142700,5111234530,16190,16120,16190,16120,9
20231122,142600,5111089380,16120,16210,16210,16120,3079
20231122,142500,5061213830,16200,16200,16210,16200,473
20231122,142400,5053550000,16200,16220,16220,16200,824
20231122,142300,5040195520,16210,16070,16220,16070,5898
20231122,142200,4944917440,16070,16070,16070,16070,83
20231122,142100,4943583630,16070,16070,16080,16070,222
20231122,142000,4940014310,16070,16090,16090,16070,173
20231122,141900,4937232600,16090,16100,16110,16090,167
20231122,141800,4934545410,16100,16120,16120,16100,327
20231122,141700,4929280690,16130,16130,16130,16130,10
20231122,141600,4929119390,16100,16090,16100,16090,212
20231122,141500,4925706500,16130,16080,16130,16080,101
20231122,141400,4924079870,16120,16070,16120,16070,3738
20231122,141300,4863908240,16080,16080,16080,16080,0
20231122,141200,4863908240,16080,16030,16080,16030,3
20231122,141100,4863860050,16030,16070,16080,16030,121
20231122,141000,4861919080,16070,16080,16080,16070,1482
20231122,140900,4838088550,16100,16080,16100,16080,33
20231122,140800,4837557890,16080,16100,16100,16080,779
20231122,140700,4825023940,16100,16110,16110,16100,40
20231122,140600,4824379870,16130,16100,16130,16100,138
20231122,140500,4822155070,16100,16100,16100,16100,249
20231122,140400,4818146170,16110,16130,16130,16110,98
20231122,140300,4816566570,16130,16130,16130,16130,63
20231122,140200,4815550380,16120,16110,16120,16110,29
20231122,140100,4815083110,16110,16110,16110,16110,0
20231122,140000,4815083110,16110,16110,16110,16110,55
20231122,135900,4814197060,16110,16130,16130,16100,32
20231122,135800,4813681380,16140,16150,16150,16140,2
20231122,135700,4813649090,16140,16110,16140,16100,1020
20231122,135600,4797209900,16110,16130,16130,16090,19
20231122,135500,4796904090,16090,16090,16090,16080,131
20231122,135400,4794796660,16080,16140,16140,16080,39
20231122,135300,4794167260,16080,16140,16140,16080,277
20231122,135200,4789708930,16150,16150,16150,16150,0
20231122,135100,4789708930,16150,16100,16150,16100,33
20231122,135000,4789177530,16100,16100,16100,16100,212
20231122,134900,4785764330,16160,16170,16170,16080,1429
20231122,134800,4762766810,16180,16190,16200,16180,150
20231122,134700,4760336940,16200,16140,16200,16140,2143
20231122,134600,4725646150,16150,16150,16170,16150,306
20231122,134500,4720703210,16140,16130,16180,16130,418
20231122,134400,4713953770,16100,16030,16100,15970,2667
20231122,134300,4671166120,16030,16030,16030,16030,1
20231122,134200,4671150090,16030,16030,16030,16030,1
20231122,134100,4671134060,16040,15950,16040,15950,793
20231122,134000,4658423580,16010,15980,16010,15980,903
20231122,133900,4643975700,15990,15940,15990,15940,601
20231122,133800,4634383010,15940,15940,15940,15940,14
20231122,133700,4634159850,15950,15950,15950,15900,79
20231122,133600,4632903650,15900,15930,15950,15900,1171
20231122,133500,4614227860,15900,15900,15930,15900,17
20231122,133400,4613957530,15930,15930,15930,15930,77
20231122,133300,4612730920,15950,15930,15950,15930,362
20231122,133200,4606960740,15930,15880,15930,15880,13
20231122,133100,4606753750,15900,15910,15910,15870,5046
20231122,133000,4526522680,15910,15910,15910,15910,32
20231122,132900,4526013560,15910,15910,15910,15910,101
20231122,132800,4524406650,15900,15910,15910,15900,50
20231122,132700,4523611370,15900,15910,15950,15900,1857
20231122,132600,4494074090,15900,15900,15900,15900,1
20231122,132500,4494058190,15950,15900,15950,15900,696
20231122,132400,4482990600,15900,15900,15900,15900,211
20231122,132300,4479635700,15910,15910,15910,15910,9
20231122,132200,4479492510,15900,15900,15900,15900,116
20231122,132100,4477648110,15900,15900,15900,15900,99
20231122,132000,4476074010,15900,15900,15910,15900,525
20231122,131900,4467726190,15900,15910,15940,15900,306
20231122,131800,4462858430,15910,15940,15940,15910,17
20231122,131700,4462587780,15950,15950,15950,15950,9
20231122,131600,4462444230,15970,15970,15970,15970,5
20231122,131500,4462364380,15990,15900,15990,15900,1001
20231122,131400,4446403420,15900,15900,15900,15900,103
20231122,131300,4444765720,15900,15900,15900,15900,20
20231122,131200,4444447720,15930,15930,15930,15930,5
20231122,131100,4444368070,15930,15910,15930,15910,94
20231122,131000,4442871770,15910,15910,15930,15900,232
20231122,130900,4439182110,15910,15910,15910,15910,1
20231122,130800,4439166200,15910,15910,15920,15910,188
20231122,130700,4436175060,15910,15910,15910,15910,1
20231122,130600,4436159150,15930,15920,15930,15910,241
20231122,130500,4432322610,15930,15950,15950,15930,132
20231122,130400,4430219610,15930,15930,15930,15930,29
20231122,130300,4429757640,15950,15920,15950,15920,4
20231122,130200,4429693930,15910,15920,15920,15900,203
20231122,130100,4426463790,15910,15860,15950,15860,1824
20231122,130000,4397472600,15860,15860,15860,15860,122
20231122,125900,4395537680,15870,15870,15870,15870,0
20231122,125800,4395537680,15870,15870,15870,15870,175
20231122,125700,4392760430,15870,15870,15870,15870,0
20231122,125600,4392760430,15870,15870,15870,15870,0
20231122,125500,4392760430,15870,15870,15870,15870,6
20231122,125400,4392665210,15850,15870,15870,15850,2
20231122,125300,4392633490,15830,15840,15870,15820,426
20231122,125200,4385892430,15840,15840,15840,15840,0
20231122,125100,4385892430,15840,15870,15870,15840,11
20231122,125000,4385718160,15860,15860,15860,15850,228
20231122,124900,4382102300,15870,15880,15900,15870,609
20231122,124800,4372429040,15870,15830,15870,15830,765
20231122,124700,4360300630,15820,15800,15820,15800,117
20231122,124600,4358449910,15800,15800,15800,15800,140
20231122,124500,4356237910,15800,15800,15800,15800,98
20231122,124400,4354689510,15790,15800,15800,15790,24
20231122,124300,4354310540,15790,15780,15790,15780,75
20231122,124200,4353126780,15780,15780,15780,15780,10
20231122,124100,4352968980,15770,15760,15770,15760,82
20231122,124000,4351676140,15760,15760,15760,15760,100
20231122,123900,4350100140,15760,15770,15770,15760,44
20231122,123800,4349406640,15770,15770,15770,15770,50
20231122,123700,4348618140,15760,15760,15760,15760,16
20231122,123600,4348365980,15760,15770,15770,15760,16
20231122,123500,4348113680,15770,15750,15770,15750,24
20231122,123400,4347735350,15750,15750,15750,15750,57
20231122,123300,4346837600,15750,15740,15750,15740,1899
20231122,123200,4316931550,15710,15720,15720,15710,128
20231122,123100,4314920420,15720,15740,15740,15710,71
20231122,123000,4313804320,15750,15710,15750,15710,332
20231122,122900,4308588560,15720,15720,15720,15720,156
20231122,122800,4306136240,15750,15710,15750,15710,586
20231122,122700,4296926580,15740,15730,15740,15730,544
20231122,122600,4288368540,15730,15740,15740,15700,420
20231122,122500,4281772190,15700,15730,15730,15700,84
20231122,122400,4280453140,15740,15740,15740,15700,1730
20231122,122300,4253248540,15740,15750,15770,15740,1026
20231122,122200,4237089870,15750,15750,15750,15750,382
20231122,122100,4231073370,15750,15780,15780,15750,926
20231122,122000,4216477700,15790,15790,15790,15790,146
20231122,121900,4214172360,15800,15800,15800,15800,7
20231122,121800,4214061760,15790,15820,15820,15790,268
20231122,121700,4209826680,15820,15830,15830,15820,624
20231122,121600,4199953160,15830,15830,15840,15830,9
20231122,121500,4199810670,15830,15830,15830,15830,150
20231122,121400,4197436170,15830,15830,15830,15830,767
20231122,121300,4185294560,15830,15820,15840,15820,303
20231122,121200,4180498940,15820,15780,15820,15780,538
20231122,121100,4172008500,15780,15780,15780,15780,10
20231122,121000,4171850700,15830,15830,15830,15830,122
20231122,120900,4169919440,15830,15820,15830,15820,522
20231122,120800,4161657050,15820,15820,15820,15820,127
20231122,120700,4159647910,15820,15760,15820,15760,367
20231122,120600,4153863670,15760,15820,15820,15760,138
20231122,120500,4151680570,15830,15830,15830,15830,2
20231122,120400,4151648910,15830,15760,15830,15730,1220
20231122,120300,4132435680,15760,15790,15830,15760,3176
20231122,120200,4082359440,15790,15840,15840,15790,13
20231122,120100,4082153670,15850,15790,15850,15780,50
20231122,120000,4081364500,15780,15820,15840,15780,1215
20231122,115900,4062182450,15820,15860,15860,15820,2
20231122,115800,4062150770,15860,15800,15860,15790,427
20231122,115700,4055404120,15800,15800,15800,15800,189
20231122,115600,4052417920,15850,15850,15850,15850,3
20231122,115500,4052370370,15870,15870,15870,15870,1
20231122,115400,4052354500,15870,15900,15900,15870,287
20231122,115300,4047798240,15940,15940,15940,15940,1
20231122,115200,4047782300,15870,15880,15950,15870,833
20231122,115100,4034554740,15900,15900,15900,15900,0
20231122,115000,4034554740,15900,15880,15900,15780,4438
20231122,114900,3964292760,15890,15900,15900,15890,207
20231122,114800,3961002500,15960,15920,15960,15900,1547
20231122,114700,3936378570,15920,15930,15960,15920,596
20231122,114600,3926884670,15960,15960,15960,15930,1044
20231122,114500,3910243060,15960,15960,15960,15960,1
20231122,114400,3910227100,15970,15970,15970,15970,87
20231122,114300,3908837710,15970,15970,15970,15970,139
20231122,114200,3906617880,15990,15970,15990,15970,161
20231122,114100,3904046140,15980,15950,15980,15950,253
20231122,114000,3900006820,15970,15950,15970,15950,176
20231122,113900,3897199550,15950,15960,15970,15950,22
20231122,113800,3896848530,15960,15950,15960,15950,69
20231122,113700,3895747930,15950,15950,15950,15950,32
20231122,113600,3895237530,15950,15950,15950,15950,68
20231122,113500,3894152930,15950,15950,15960,15950,9
20231122,113400,3894009310,15950,15940,15950,15940,103
20231122,113300,3892366490,15950,15940,15950,15940,9
20231122,113200,3892222950,15930,15970,15970,15930,11
20231122,113100,3892047680,15930,15970,15970,15930,60
20231122,113000,3891091480,15970,15960,15970,15960,105
20231122,112900,3889414810,15930,15950,15950,15930,426
20231122,112800,3882625360,15970,15940,15970,15930,1042
20231122,112700,3866020710,15970,15930,15970,15930,1021
20231122,112600,3849755420,15930,15940,15940,15930,1879
20231122,112500,3819819810,15930,15930,15950,15930,709
20231122,112400,3808520500,15930,15970,15970,15930,966
20231122,112300,3793102950,15970,15970,15980,15970,935
20231122,112200,3778170990,15970,15990,15990,15970,604
20231122,112100,3768516300,15990,16000,16000,15990,357
20231122,112000,3762805630,16000,16010,16010,16000,454
20231122,111900,3755540350,16010,16010,16020,16010,523
20231122,111800,3747166940,16010,16010,16010,16010,0
20231122,111700,3747166940,16010,16010,16010,16010,490
20231122,111600,3739322040,16010,16010,16010,16000,805
20231122,111500,3726435360,16010,16010,16010,15990,220
20231122,111400,3722917250,16010,16000,16010,15990,196
20231122,111300,3719780820,16000,15990,16000,15990,496
20231122,111200,3711844900,15990,15990,16000,15970,701
20231122,111100,3700639070,15970,16030,16030,15970,8671
20231122,111000,3561898230,16030,16040,16050,16030,1927
20231122,110900,3530990810,16050,16060,16060,16050,927
20231122,110800,3516108590,16060,16060,16080,16060,1273
20231122,110700,3495657330,16060,16090,16100,16060,2383
20231122,110600,3457340670,16090,16120,16120,16090,2594
20231122,110500,3415580120,16120,16130,16130,16120,413
20231122,110400,3408921570,16130,16140,16150,16120,221
20231122,110300,3405356080,16140,16170,16170,16140,369
20231122,110200,3399394100,16180,16170,16180,16170,76
20231122,110100,3398165100,16170,16190,16190,16170,34
20231122,110000,3397614660,16170,16180,16180,16170,22
20231122,105900,3397258720,16160,16150,16160,16150,343
20231122,105800,3391716650,16150,16160,16170,16150,670
20231122,105700,3380891390,16160,16180,16180,16160,668
20231122,105600,3370095530,16170,16210,16210,16170,1926
20231122,105500,3338893900,16220,16230,16230,16220,408
20231122,105400,3332273690,16230,16250,16250,16230,98
20231122,105300,3330683050,16260,16260,16260,16260,146
20231122,105200,3328309090,16260,16220,16260,16210,827
20231122,105100,3314895900,16270,16270,16270,16210,3355
20231122,105000,3260452540,16270,16290,16300,16270,513
20231122,104900,3252103320,16290,16270,16290,16270,128
20231122,104800,3250020440,16260,16270,16270,16260,667
20231122,104700,3239175010,16270,16270,16280,16260,214
20231122,104600,3235694310,16280,16290,16290,16280,374
20231122,104500,3229603350,16290,16320,16320,16290,534
20231122,104400,3220901530,16320,16320,16330,16320,3
20231122,104300,3220852560,16330,16260,16330,16260,1268
20231122,104200,3200151000,16330,16250,16330,16250,591
20231122,104100,3190519340,16240,16230,16300,16210,1511
20231122,104000,3165939990,16280,16330,16330,16280,261
20231122,103900,3161687460,16310,16320,16330,16300,538
20231122,103800,3152916210,16330,16350,16360,16300,1566
20231122,103700,3127325660,16340,16350,16360,16330,6881
20231122,103600,3014844690,16350,16200,16350,16200,9580
20231122,103500,2858834310,16210,16190,16210,16180,485
20231122,103400,2850978390,16190,16180,16190,16150,94
20231122,103300,2849459160,16180,16150,16180,16130,306
20231122,103200,2844514520,16150,16160,16170,16150,414
20231122,103100,2837827740,16160,16160,16160,16150,198
20231122,103000,2834628070,16160,16170,16170,16160,15
20231122,102900,2834385650,16220,16150,16220,16140,1606
20231122,102800,2808404040,16140,16180,16180,16140,284
20231122,102700,2803817420,16150,16180,16180,16150,501
20231122,102600,2795724660,16180,16200,16200,16180,1019
20231122,102500,2779223550,16190,16190,16200,16190,204
20231122,102400,2775920780,16200,16180,16200,16170,718
20231122,102300,2764304680,16180,16210,16240,16180,716
20231122,102200,2752704760,16250,16200,16250,16200,1442
20231122,102100,2729295460,16240,16230,16240,16210,503
20231122,102000,2721134990,16230,16220,16230,16220,467
20231122,101900,2713558210,16230,16210,16230,16200,143
20231122,101800,2711237650,16230,16260,16260,16230,199
20231122,101700,2708006690,16220,16220,16250,16200,3512
20231122,101600,2651015280,16230,16240,16240,16230,326
20231122,101500,2645723040,16240,16190,16240,16190,1527
20231122,101400,2620979970,16170,16120,16180,16110,1146
20231122,101300,2602480520,16120,16100,16130,16100,1129
20231122,101200,2584296090,16110,16120,16120,16100,203
20231122,101100,2581025820,16140,16140,16150,16110,891
20231122,101000,2566663090,16160,16160,16160,16160,16
20231122,100900,2566404530,16160,16120,16160,16120,216
20231122,100800,2562922090,16120,16180,16180,16120,249
20231122,100700,2558901130,16150,16190,16190,16150,18
20231122,100600,2558610030,16190,16110,16190,16110,1108
20231122,100500,2540740540,16100,16090,16120,16090,855
20231122,100400,2526969990,16090,16080,16090,16080,379
20231122,100300,2520873400,16080,16100,16100,16070,699
20231122,100200,2509627930,16110,16120,16150,16110,832
20231122,100100,2496218110,16120,16170,16170,16120,1375
20231122,100000,2474023460,16190,16170,16200,16170,869
20231122,095900,2459956300,16190,16260,16260,16180,2633
20231122,095800,2417295110,16260,16310,16320,16260,4818
20231122,095700,2338807700,16310,16190,16310,16190,13689
20231122,095600,2116328000,16200,16130,16200,16130,1724
20231122,095500,2088437330,16170,16120,16170,16120,500
20231122,095400,2080373150,16120,16150,16170,16120,600
20231122,095300,2070688990,16120,16150,16150,16100,571
20231122,095200,2061485310,16150,16100,16150,16100,437
20231122,095100,2054435700,16100,16120,16140,16100,360
20231122,095000,2048633060,16130,16130,16140,16130,492
20231122,094900,2040695310,16150,16070,16150,16070,932
20231122,094800,2025694910,16080,16060,16080,16050,1048
20231122,094700,2008865610,16050,16060,16060,16050,346
20231122,094600,2003310850,16070,16070,16080,16050,1583
20231122,094500,1977878330,16070,16100,16100,16070,2014
20231122,094400,1945505220,16100,16110,16120,16100,1034
20231122,094300,1928855930,16120,16110,16120,16110,869
20231122,094200,1914856310,16110,16170,16170,16100,5075
20231122,094100,1832918240,16170,16190,16190,16170,1586
20231122,094000,1807260140,16200,16150,16200,16150,1509
20231122,093900,1782861040,16150,16220,16220,16150,1405
20231122,093800,1760121530,16230,16210,16250,16200,5853
20231122,093700,1665153300,16210,16150,16230,16140,4033
20231122,093600,1599789260,16160,16170,16170,16100,1157
20231122,093500,1581111170,16170,16180,16180,16160,169
20231122,093400,1578379390,16140,16150,16170,16130,2561
20231122,093300,1537022720,16110,16140,16160,16060,1766
20231122,093200,1508552870,16160,16240,16240,16160,2673
20231122,093100,1465255770,16240,16160,16240,16140,8729
20231122,093000,1323926710,16140,16020,16160,16020,3313
20231122,092900,1270566620,16020,16060,16060,16020,246
20231122,092800,1266625510,16060,16070,16090,16060,1076
20231122,092700,1249343860,16070,16030,16080,16010,2820
20231122,092600,1204089140,16030,16080,16080,16020,1034
20231122,092500,1187504370,16050,16050,16070,16050,396
20231122,092400,1181144510,16050,16030,16080,16010,1906
20231122,092300,1150572730,16030,16120,16120,16020,1404
20231122,092200,1127991530,16120,16080,16130,16080,1068
20231122,092100,1110771520,16090,16140,16180,16090,2951
20231122,092000,1063201120,16150,16200,16200,16130,5361
20231122,091900,976549290,16190,16180,16200,16110,3517
20231122,091800,919628090,16080,16130,16200,16060,7474
20231122,091700,798780620,16140,16020,16140,16020,5929
20231122,091600,703413690,16020,15930,16060,15930,2764
20231122,091500,659168310,15930,15950,15960,15920,767
20231122,091400,646938330,15950,16000,16000,15910,2332
20231122,091300,609732830,16010,16020,16050,16010,3254
20231122,091200,557568280,16020,15960,16040,15940,3327
20231122,091100,504317820,15980,15990,16100,15930,10297
20231122,091000,339445180,15930,15840,15990,15820,5137
20231122,090900,257552070,15780,15770,15780,15770,32
20231122,090800,257047170,15770,15820,15840,15750,502
20231122,090700,249117720,15730,15740,15800,15700,662
20231122,090600,238687150,15730,15760,15770,15690,1546
20231122,090500,214366830,15750,15890,15890,15750,2091
20231122,090400,181289270,15890,15850,15950,15840,2424
20231122,090300,142742680,15880,15650,15880,15600,3311
20231122,090200,90671330,15650,15740,15800,15650,2513
20231122,090100,51225080,15800,15740,15800,15740,1119
20231122,090000,33587440,15650,15750,15750,15650,2134