KissMeData/010100/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185000,36375049200,7580,7580,7580,7580,32596
20231122,184900,36375049200,7580,7580,7580,7580,0
20231122,184800,36375049200,7580,7580,7580,7580,0
20231122,184700,36375049200,7580,7580,7580,7580,0
20231122,184600,36375049200,7580,7580,7580,7580,0
20231122,184500,36375049200,7580,7580,7580,7580,0
20231122,184400,36375049200,7580,7580,7580,7580,0
20231122,184300,36375049200,7580,7580,7580,7580,0
20231122,184200,36375049200,7580,7580,7580,7580,0
20231122,184100,36375049200,7580,7580,7580,7580,0
20231122,184000,36375049200,7580,7580,7580,7580,0
20231122,183900,36375049200,7580,7580,7580,7580,0
20231122,183800,36375049200,7580,7580,7580,7580,0
20231122,183700,36375049200,7580,7580,7580,7580,0
20231122,183600,36375049200,7580,7580,7580,7580,0
20231122,183500,36375049200,7580,7580,7580,7580,0
20231122,183400,36375049200,7580,7580,7580,7580,0
20231122,183300,36375049200,7580,7580,7580,7580,0
20231122,183200,36375049200,7580,7580,7580,7580,0
20231122,183100,36375049200,7580,7580,7580,7580,0
20231122,183000,36375049200,7580,7580,7580,7580,0
20231122,182900,36375049200,7580,7580,7580,7580,0
20231122,182800,36375049200,7580,7580,7580,7580,0
20231122,182700,36375049200,7580,7580,7580,7580,0
20231122,182600,36375049200,7580,7580,7580,7580,0
20231122,182500,36375049200,7580,7580,7580,7580,0
20231122,182400,36375049200,7580,7580,7580,7580,0
20231122,182300,36375049200,7580,7580,7580,7580,0
20231122,182200,36375049200,7580,7580,7580,7580,0
20231122,182100,36375049200,7580,7580,7580,7580,0
20231122,182000,36375049200,7580,7580,7580,7580,32596
20231122,181900,36375049200,7580,7580,7580,7580,0
20231122,181800,36375049200,7580,7580,7580,7580,0
20231122,181700,36375049200,7580,7580,7580,7580,0
20231122,181600,36375049200,7580,7580,7580,7580,0
20231122,181500,36375049200,7580,7580,7580,7580,0
20231122,181400,36375049200,7580,7580,7580,7580,0
20231122,181300,36375049200,7580,7580,7580,7580,0
20231122,181200,36375049200,7580,7580,7580,7580,0
20231122,181100,36375049200,7580,7580,7580,7580,0
20231122,181000,36375049200,7580,7580,7580,7580,0
20231122,180900,36375049200,7580,7580,7580,7580,0
20231122,180800,36375049200,7580,7580,7580,7580,0
20231122,180700,36375049200,7580,7580,7580,7580,0
20231122,180600,36375049200,7580,7580,7580,7580,0
20231122,180500,36375049200,7580,7580,7580,7580,0
20231122,180400,36375049200,7580,7580,7580,7580,0
20231122,180300,36375049200,7580,7580,7580,7580,0
20231122,180200,36375049200,7580,7580,7580,7580,0
20231122,180100,36375049200,7580,7580,7580,7580,0
20231122,180000,36375049200,7580,7580,7580,7580,0
20231122,175900,36375049200,7580,7580,7580,7580,0
20231122,175800,36375049200,7580,7580,7580,7580,0
20231122,175700,36375049200,7580,7580,7580,7580,0
20231122,175600,36375049200,7580,7580,7580,7580,0
20231122,175500,36375049200,7580,7580,7580,7580,0
20231122,175400,36375049200,7580,7580,7580,7580,0
20231122,175300,36375049200,7580,7580,7580,7580,0
20231122,175200,36375049200,7580,7580,7580,7580,0
20231122,175100,36375049200,7580,7580,7580,7580,0
20231122,175000,36375049200,7580,7580,7580,7580,32596
20231122,174900,36375049200,7580,7580,7580,7580,0
20231122,174800,36375049200,7580,7580,7580,7580,0
20231122,174700,36375049200,7580,7580,7580,7580,0
20231122,174600,36375049200,7580,7580,7580,7580,0
20231122,174500,36375049200,7580,7580,7580,7580,0
20231122,174400,36375049200,7580,7580,7580,7580,0
20231122,174300,36375049200,7580,7580,7580,7580,0
20231122,174200,36375049200,7580,7580,7580,7580,0
20231122,174100,36375049200,7580,7580,7580,7580,0
20231122,174000,36375049200,7580,7580,7580,7580,0
20231122,173900,36375049200,7580,7580,7580,7580,0
20231122,173800,36375049200,7580,7580,7580,7580,0
20231122,173700,36375049200,7580,7580,7580,7580,0
20231122,173600,36375049200,7580,7580,7580,7580,0
20231122,173500,36375049200,7580,7580,7580,7580,0
20231122,173400,36375049200,7580,7580,7580,7580,0
20231122,173300,36375049200,7580,7580,7580,7580,0
20231122,173200,36375049200,7580,7580,7580,7580,0
20231122,173100,36375049200,7580,7580,7580,7580,0
20231122,173000,36375049200,7580,7580,7580,7580,0
20231122,172900,36375049200,7580,7580,7580,7580,0
20231122,172800,36375049200,7580,7580,7580,7580,0
20231122,172700,36375049200,7580,7580,7580,7580,0
20231122,172600,36375049200,7580,7580,7580,7580,0
20231122,172500,36375049200,7580,7580,7580,7580,0
20231122,172400,36375049200,7580,7580,7580,7580,0
20231122,172300,36375049200,7580,7580,7580,7580,0
20231122,172200,36375049200,7580,7580,7580,7580,0
20231122,172100,36375049200,7580,7580,7580,7580,0
20231122,172000,36375049200,7580,7580,7580,7580,32596
20231122,171900,36375049200,7580,7580,7580,7580,0
20231122,171800,36375049200,7580,7580,7580,7580,0
20231122,171700,36375049200,7580,7580,7580,7580,0
20231122,171600,36375049200,7580,7580,7580,7580,0
20231122,171500,36375049200,7580,7580,7580,7580,0
20231122,171400,36375049200,7580,7580,7580,7580,0
20231122,171300,36375049200,7580,7580,7580,7580,0
20231122,171200,36375049200,7580,7580,7580,7580,0
20231122,171100,36375049200,7580,7580,7580,7580,0
20231122,171000,36375049200,7580,7580,7580,7580,0
20231122,170900,36375049200,7580,7580,7580,7580,0
20231122,170800,36375049200,7580,7580,7580,7580,0
20231122,170700,36375049200,7580,7580,7580,7580,0
20231122,170600,36375049200,7580,7580,7580,7580,0
20231122,170500,36375049200,7580,7580,7580,7580,0
20231122,170400,36375049200,7580,7580,7580,7580,0
20231122,170300,36375049200,7580,7580,7580,7580,0
20231122,170200,36375049200,7580,7580,7580,7580,0
20231122,170100,36375049200,7580,7580,7580,7580,0
20231122,170000,36375049200,7580,7580,7580,7580,0
20231122,165900,36375049200,7580,7580,7580,7580,0
20231122,165800,36375049200,7580,7580,7580,7580,0
20231122,165700,36375049200,7580,7580,7580,7580,0
20231122,165600,36375049200,7580,7580,7580,7580,0
20231122,165500,36375049200,7580,7580,7580,7580,0
20231122,165400,36375049200,7580,7580,7580,7580,0
20231122,165300,36375049200,7580,7580,7580,7580,0
20231122,165200,36375049200,7580,7580,7580,7580,0
20231122,165100,36375049200,7580,7580,7580,7580,0
20231122,165000,36375049200,7580,7580,7580,7580,32596
20231122,164900,36375049200,7580,7580,7580,7580,0
20231122,164800,36375049200,7580,7580,7580,7580,0
20231122,164700,36375049200,7580,7580,7580,7580,0
20231122,164600,36375049200,7580,7580,7580,7580,0
20231122,164500,36375049200,7580,7580,7580,7580,0
20231122,164400,36375049200,7580,7580,7580,7580,0
20231122,164300,36375049200,7580,7580,7580,7580,0
20231122,164200,36375049200,7580,7580,7580,7580,0
20231122,164100,36375049200,7580,7580,7580,7580,0
20231122,164000,36375049200,7580,7580,7580,7580,0
20231122,163900,36375049200,7580,7580,7580,7580,0
20231122,163800,36375049200,7580,7580,7580,7580,0
20231122,163700,36375049200,7580,7580,7580,7580,0
20231122,163600,36375049200,7580,7580,7580,7580,0
20231122,163500,36375049200,7580,7580,7580,7580,0
20231122,163400,36375049200,7580,7580,7580,7580,0
20231122,163300,36375049200,7580,7580,7580,7580,0
20231122,163200,36375049200,7580,7580,7580,7580,0
20231122,163100,36375049200,7580,7580,7580,7580,0
20231122,163000,36375049200,7580,7580,7580,7580,0
20231122,162900,36375049200,7580,7580,7580,7580,0
20231122,162800,36375049200,7580,7580,7580,7580,0
20231122,162700,36375049200,7580,7580,7580,7580,0
20231122,162600,36375049200,7580,7580,7580,7580,0
20231122,162500,36375049200,7580,7580,7580,7580,0
20231122,162400,36375049200,7580,7580,7580,7580,0
20231122,162300,36375049200,7580,7580,7580,7580,0
20231122,162200,36375049200,7580,7580,7580,7580,0
20231122,162100,36375049200,7580,7580,7580,7580,0
20231122,162000,36375049200,7580,7580,7580,7580,32596
20231122,161900,36375049200,7580,7580,7580,7580,0
20231122,161800,36375049200,7580,7580,7580,7580,0
20231122,161700,36375049200,7580,7580,7580,7580,0
20231122,161600,36375049200,7580,7580,7580,7580,0
20231122,161500,36375049200,7580,7580,7580,7580,0
20231122,161400,36375049200,7580,7580,7580,7580,0
20231122,161300,36375049200,7580,7580,7580,7580,0
20231122,161200,36375049200,7580,7580,7580,7580,0
20231122,161100,36375049200,7580,7580,7580,7580,0
20231122,161000,36375049200,7580,7580,7580,7580,0
20231122,160900,36375049200,7580,7580,7580,7580,0
20231122,160800,36375049200,7580,7580,7580,7580,0
20231122,160700,36375049200,7580,7580,7580,7580,0
20231122,160600,36375049200,7580,7580,7580,7580,0
20231122,160500,36375049200,7580,7580,7580,7580,0
20231122,160400,36375049200,7580,7580,7580,7580,0
20231122,160300,36375049200,7580,7580,7580,7580,0
20231122,160200,36375049200,7580,7580,7580,7580,0
20231122,160100,36375049200,7580,7580,7580,7580,0
20231122,160000,36375049200,7580,7580,7580,7580,0
20231122,155900,36375049200,7580,7580,7580,7580,0
20231122,155800,36375049200,7580,7580,7580,7580,0
20231122,155700,36375049200,7580,7580,7580,7580,0
20231122,155600,36375049200,7580,7580,7580,7580,0
20231122,155500,36375049200,7580,7580,7580,7580,0
20231122,155400,36375049200,7580,7580,7580,7580,0
20231122,155300,36375049200,7580,7580,7580,7580,0
20231122,155200,36375049200,7580,7580,7580,7580,0
20231122,155100,36375049200,7580,7580,7580,7580,0
20231122,155000,36375049200,7580,7580,7580,7580,32596
20231122,154900,36375049200,7580,7580,7580,7580,0
20231122,154800,36375049200,7580,7580,7580,7580,0
20231122,154700,36375049200,7580,7580,7580,7580,0
20231122,154600,36375049200,7580,7580,7580,7580,0
20231122,154500,36375049200,7580,7580,7580,7580,0
20231122,154400,36375049200,7580,7580,7580,7580,0
20231122,154300,36375049200,7580,7580,7580,7580,0
20231122,154200,36375049200,7580,7580,7580,7580,0
20231122,154100,36375049200,7580,7580,7580,7580,0
20231122,154000,36375049200,7580,7580,7580,7580,0
20231122,153900,36375049200,7580,7580,7580,7580,0
20231122,153800,36375049200,7580,7580,7580,7580,0
20231122,153700,36375049200,7580,7580,7580,7580,0
20231122,153600,36375049200,7580,7580,7580,7580,0
20231122,153500,36375049200,7580,7580,7580,7580,0
20231122,153400,36375049200,7580,7580,7580,7580,0
20231122,153300,36375049200,7580,7580,7580,7580,0
20231122,153200,36375049200,7580,7580,7580,7580,0
20231122,153100,36375049200,7580,7580,7580,7580,0
20231122,153000,36375049200,7580,7580,7580,7580,32596
20231122,152900,36127971520,7560,7560,7560,7560,0
20231122,152800,36127971520,7560,7560,7560,7560,0
20231122,152700,36127971520,7560,7560,7560,7560,0
20231122,152600,36127971520,7560,7560,7560,7560,0
20231122,152500,36127971520,7560,7560,7560,7560,0
20231122,152400,36127971520,7560,7560,7560,7560,0
20231122,152300,36127971520,7560,7560,7560,7560,0
20231122,152200,36127971520,7560,7560,7560,7560,0
20231122,152100,36127971520,7560,7560,7560,7560,0
20231122,152000,36127971520,7560,7560,7560,7560,0
20231122,151900,36127971520,7560,7550,7580,7550,2311
20231122,151800,36110505550,7550,7610,7630,7540,23460
20231122,151700,35932003460,7620,7600,7620,7580,8102
20231122,151600,35870412560,7590,7570,7610,7570,11421
20231122,151500,35783708820,7560,7580,7580,7560,2528
20231122,151400,35764562670,7570,7560,7570,7550,9355
20231122,151300,35693813960,7550,7520,7550,7520,4380
20231122,151200,35660779840,7520,7540,7550,7520,1499
20231122,151100,35649496110,7530,7550,7560,7530,4298
20231122,151000,35617067100,7550,7540,7560,7520,6365
20231122,150900,35569041990,7520,7510,7540,7510,1267
20231122,150800,35559511830,7510,7500,7510,7490,10147
20231122,150700,35483474150,7480,7510,7520,7470,13737
20231122,150600,35380605130,7510,7550,7550,7500,6231
20231122,150500,35333739330,7540,7570,7570,7540,1243
20231122,150400,35324348420,7570,7550,7570,7550,580
20231122,150300,35319963330,7530,7540,7560,7530,1820
20231122,150200,35306246810,7540,7560,7560,7540,2061
20231122,150100,35290683900,7560,7550,7560,7550,205
20231122,150000,35289134670,7550,7530,7560,7530,1419
20231122,145900,35278442480,7520,7550,7550,7520,694
20231122,145800,35273213840,7530,7530,7550,7530,4963
20231122,145700,35235782830,7530,7550,7550,7530,1840
20231122,145600,35221906810,7540,7560,7560,7540,975
20231122,145500,35214545230,7560,7560,7560,7540,4852
20231122,145400,35177893880,7550,7580,7590,7550,6048
20231122,145300,35132150810,7590,7580,7590,7570,7043
20231122,145200,35078768690,7580,7560,7580,7550,3292
20231122,145100,35053856040,7550,7540,7550,7520,3283
20231122,145000,35029100810,7530,7550,7590,7520,9974
20231122,144900,34953769040,7550,7490,7560,7490,12140
20231122,144800,34862235870,7500,7480,7500,7460,2341
20231122,144700,34844739760,7480,7460,7480,7460,2222
20231122,144600,34828145360,7460,7460,7470,7460,1452
20231122,144500,34817312820,7460,7480,7480,7460,3484
20231122,144400,34791295340,7480,7470,7480,7460,1585
20231122,144300,34779450780,7450,7460,7470,7450,2990
20231122,144200,34757152220,7460,7480,7480,7430,2160
20231122,144100,34741054070,7500,7510,7520,7430,24858
20231122,144000,34555748890,7520,7560,7560,7500,732
20231122,143900,34550243600,7500,7550,7570,7500,12791
20231122,143800,34454218480,7530,7550,7550,7530,754
20231122,143700,34448537030,7550,7550,7550,7530,2928
20231122,143600,34426475160,7540,7550,7550,7540,532
20231122,143500,34422459760,7580,7520,7580,7520,767
20231122,143400,34416661020,7520,7580,7580,7510,20612
20231122,143300,34261346470,7590,7580,7600,7580,2627
20231122,143200,34241412250,7580,7580,7590,7580,565
20231122,143100,34237127260,7590,7570,7590,7560,531
20231122,143000,34233110580,7580,7570,7580,7560,2875
20231122,142900,34211353710,7570,7570,7580,7560,852
20231122,142800,34204906130,7570,7580,7580,7570,1919
20231122,142700,34190376230,7580,7590,7590,7570,942
20231122,142600,34183234350,7590,7580,7590,7570,1325
20231122,142500,34173184650,7560,7590,7600,7560,1261
20231122,142400,34163624520,7590,7560,7590,7550,1345
20231122,142300,34153440760,7560,7560,7570,7540,1968
20231122,142200,34138574660,7570,7540,7570,7530,1832
20231122,142100,34124725910,7540,7570,7570,7530,9714
20231122,142000,34051392990,7570,7580,7580,7560,1975
20231122,141900,34036444720,7570,7570,7600,7560,1732
20231122,141800,34023333550,7570,7570,7600,7560,3964
20231122,141700,33993340480,7580,7580,7580,7550,2087
20231122,141600,33977544400,7560,7550,7600,7550,4063
20231122,141500,33946772220,7550,7600,7600,7540,12956
20231122,141400,33848641930,7610,7600,7620,7590,1647
20231122,141300,33836120750,7600,7620,7620,7600,1020
20231122,141200,33828360480,7620,7630,7630,7620,1064
20231122,141100,33820251760,7640,7610,7640,7600,4134
20231122,141000,33788821730,7610,7630,7630,7600,2625
20231122,140900,33768849570,7630,7660,7670,7630,206
20231122,140800,33767274620,7670,7640,7670,7620,1523
20231122,140700,33755631500,7620,7650,7670,7620,2509
20231122,140600,33736448120,7650,7670,7670,7650,1887
20231122,140500,33721999140,7670,7660,7670,7640,4470
20231122,140400,33687774260,7660,7640,7670,7630,1168
20231122,140300,33678835620,7650,7640,7650,7630,300
20231122,140200,33676545010,7640,7630,7640,7600,4479
20231122,140100,33642402150,7620,7620,7640,7610,2495
20231122,140000,33623397280,7620,7630,7630,7590,2280
20231122,135900,33606007890,7600,7630,7640,7570,4266
20231122,135800,33573599230,7630,7630,7630,7590,13452
20231122,135700,33471140130,7630,7650,7660,7630,3449
20231122,135600,33444774560,7650,7670,7670,7650,567
20231122,135500,33440430200,7670,7660,7680,7650,1499
20231122,135400,33428931010,7660,7650,7670,7640,2154
20231122,135300,33412463600,7650,7660,7660,7640,6024
20231122,135200,33366377090,7660,7660,7660,7660,1818
20231122,135100,33352451210,7660,7660,7680,7660,1182
20231122,135000,33343386600,7660,7680,7680,7660,1891
20231122,134900,33328883740,7670,7680,7690,7670,1838
20231122,134800,33314780780,7680,7700,7710,7660,2859
20231122,134700,33292817320,7700,7670,7710,7670,1419
20231122,134600,33281892550,7670,7680,7680,7670,1189
20231122,134500,33272766850,7680,7660,7680,7650,821
20231122,134400,33266476740,7660,7670,7670,7640,5441
20231122,134300,33224831600,7660,7710,7710,7660,9045
20231122,134200,33155339510,7710,7720,7740,7690,14453
20231122,134100,33044013250,7720,7740,7770,7710,13357
20231122,134000,32940537150,7740,7730,7740,7730,3566
20231122,133900,32912958360,7730,7730,7740,7720,1963
20231122,133800,32897783940,7720,7720,7730,7720,4448
20231122,133700,32863425300,7700,7720,7730,7700,1880
20231122,133600,32848920910,7700,7710,7730,7680,11762
20231122,133500,32758353230,7710,7720,7730,7700,1907
20231122,133400,32743644170,7710,7720,7730,7710,3541
20231122,133300,32716304780,7720,7710,7740,7710,8732
20231122,133200,32648916300,7710,7760,7760,7710,11382
20231122,133100,32560910420,7760,7740,7770,7740,3415
20231122,133000,32534420640,7740,7740,7750,7730,2087
20231122,132900,32518276900,7740,7730,7750,7710,4949
20231122,132800,32480056840,7740,7730,7750,7710,10217
20231122,132700,32401097260,7730,7720,7770,7720,8185
20231122,132600,32337745100,7730,7740,7810,7710,91617
20231122,132500,31626431940,7720,7740,7740,7720,3201
20231122,132400,31601676360,7740,7730,7750,7710,3683
20231122,132300,31573171630,7740,7740,7740,7710,11129
20231122,132200,31487200660,7740,7740,7750,7740,4409
20231122,132100,31453053250,7750,7740,7750,7730,3468
20231122,132000,31426211660,7740,7740,7750,7710,15997
20231122,131900,31302469040,7740,7670,7740,7670,25308
20231122,131800,31107357600,7670,7670,7680,7660,1934
20231122,131700,31092523810,7660,7680,7680,7660,1080
20231122,131600,31084244370,7680,7620,7680,7620,6802
20231122,131500,31032180020,7620,7630,7640,7620,859
20231122,131400,31025631150,7640,7630,7640,7630,1267
20231122,131300,31015957500,7630,7600,7640,7600,1168
20231122,131200,31007053010,7600,7600,7600,7590,503
20231122,131100,31003230330,7630,7590,7630,7590,312
20231122,131000,31000857790,7630,7630,7640,7590,1829
20231122,130900,30986946400,7610,7610,7620,7610,1092
20231122,130800,30978636230,7610,7630,7640,7610,908
20231122,130700,30971717920,7610,7620,7620,7610,731
20231122,130600,30966155000,7610,7630,7650,7610,1043
20231122,130500,30958196440,7630,7640,7650,7630,636
20231122,130400,30953336380,7650,7650,7660,7630,1915
20231122,130300,30938687760,7650,7620,7650,7590,28837
20231122,130200,30719373410,7600,7610,7630,7600,1229
20231122,130100,30710004470,7600,7600,7640,7570,3371
20231122,130000,30684331460,7600,7570,7610,7550,1174
20231122,125900,30675427550,7560,7590,7600,7550,2354
20231122,125800,30657611920,7590,7600,7610,7580,1934
20231122,125700,30642920540,7600,7600,7600,7590,1255
20231122,125600,30633383050,7600,7570,7600,7570,1955
20231122,125500,30618539660,7570,7580,7600,7570,1319
20231122,125400,30608539290,7590,7550,7590,7540,2777
20231122,125300,30587551680,7530,7600,7610,7510,19483
20231122,125200,30440461710,7610,7600,7610,7590,1590
20231122,125100,30428373310,7610,7610,7610,7600,456
20231122,125000,30424903650,7620,7600,7620,7600,1060
20231122,124900,30416841110,7600,7610,7610,7600,2887
20231122,124800,30394896210,7610,7600,7620,7600,1659
20231122,124700,30382285660,7600,7620,7630,7600,2782
20231122,124600,30361089560,7630,7620,7640,7620,2810
20231122,124500,30339665980,7600,7620,7620,7600,3933
20231122,124400,30309737460,7620,7630,7640,7600,675
20231122,124300,30304588200,7640,7590,7640,7590,934
20231122,124200,30297492440,7590,7590,7610,7590,5047
20231122,124100,30259164470,7590,7610,7620,7570,11918
20231122,124000,30168620960,7620,7640,7660,7620,6504
20231122,123900,30118980070,7640,7660,7660,7630,4262
20231122,123800,30086390680,7670,7680,7680,7670,3077
20231122,123700,30062787230,7680,7680,7690,7680,2435
20231122,123600,30044082440,7680,7700,7720,7680,10863
20231122,123500,29960342760,7700,7720,7720,7670,5040
20231122,123400,29921486040,7720,7740,7740,7700,3074
20231122,123300,29897738690,7740,7740,7760,7720,9035
20231122,123200,29827748580,7740,7700,7740,7680,6365
20231122,123100,29778624550,7700,7680,7700,7620,10019
20231122,123000,29701946210,7670,7650,7700,7640,2182
20231122,122900,29685195020,7650,7650,7650,7630,1028
20231122,122800,29677346450,7650,7660,7670,7650,849
20231122,122700,29670839660,7650,7700,7710,7650,1285
20231122,122600,29660956520,7700,7660,7700,7650,2342
20231122,122500,29642978570,7650,7630,7660,7620,2124
20231122,122400,29626746410,7630,7640,7650,7630,1046
20231122,122300,29618753850,7640,7650,7680,7640,3865
20231122,122200,29589147840,7650,7620,7670,7610,1963
20231122,122100,29574177190,7630,7610,7640,7590,18310
20231122,122000,29434948820,7610,7660,7660,7610,2355
20231122,121900,29416993040,7660,7660,7670,7630,3452
20231122,121800,29390605770,7680,7700,7700,7660,626
20231122,121700,29385805130,7680,7710,7710,7680,1547
20231122,121600,29373899740,7710,7690,7720,7690,5934
20231122,121500,29328161530,7700,7660,7700,7660,3603
20231122,121400,29300516140,7670,7650,7670,7650,677
20231122,121300,29295329370,7650,7630,7650,7630,1548
20231122,121200,29283500470,7620,7610,7650,7610,2247
20231122,121100,29266359040,7610,7620,7650,7600,9630
20231122,121000,29193095940,7630,7720,7720,7610,11462
20231122,120900,29105120380,7710,7720,7720,7700,6803
20231122,120800,29052676050,7720,7750,7800,7710,19187
20231122,120700,28903917000,7750,7760,7800,7730,41949
20231122,120600,28577211700,7720,7770,7790,7720,16693
20231122,120500,28447549210,7770,7710,7780,7710,18782
20231122,120400,28301890760,7710,7720,7730,7710,3457
20231122,120300,28275210170,7720,7740,7740,7720,1836
20231122,120200,28261010180,7740,7740,7750,7730,1478
20231122,120100,28249571660,7720,7700,7730,7690,7133
20231122,120000,28194524500,7700,7700,7710,7700,1770
20231122,115900,28180891050,7710,7720,7730,7700,7529
20231122,115800,28122867600,7720,7740,7750,7710,13039
20231122,115700,28021961390,7740,7710,7750,7700,13697
20231122,115600,27916070460,7700,7720,7720,7690,4130
20231122,115500,27884231650,7690,7690,7720,7670,8477
20231122,115400,27818984970,7690,7670,7690,7670,2357
20231122,115300,27800871880,7690,7660,7700,7630,6797
20231122,115200,27748685880,7670,7640,7670,7630,3202
20231122,115100,27724169700,7640,7670,7670,7620,6490
20231122,115000,27674672670,7670,7670,7670,7620,1384
20231122,114900,27664109930,7640,7680,7680,7640,3237
20231122,114800,27639341390,7680,7640,7710,7640,6670
20231122,114700,27588030510,7670,7640,7690,7630,8867
20231122,114600,27520063930,7620,7610,7680,7600,6501
20231122,114500,27470484010,7600,7710,7710,7600,13318
20231122,114400,27368550980,7710,7630,7730,7620,20452
20231122,114300,27211222220,7640,7650,7660,7640,1406
20231122,114200,27200468390,7640,7680,7690,7640,2840
20231122,114100,27178671620,7660,7630,7690,7620,18695
20231122,114000,27035551810,7620,7630,7650,7620,1981
20231122,113900,27020425830,7640,7650,7650,7620,1165
20231122,113800,27011524700,7650,7630,7660,7610,3483
20231122,113700,26984945410,7610,7670,7670,7610,5409
20231122,113600,26943541980,7670,7620,7670,7620,6158
20231122,113500,26896488660,7620,7600,7630,7560,6750
20231122,113400,26845285960,7600,7660,7660,7600,7796
20231122,113300,26785815250,7660,7660,7680,7660,6014
20231122,113200,26739708070,7670,7580,7700,7580,43005
20231122,113100,26410676310,7580,7600,7610,7570,6090
20231122,113000,26364479640,7590,7600,7620,7590,9923
20231122,112900,26289023490,7600,7590,7620,7570,27450
20231122,112800,26080453900,7590,7530,7600,7500,13515
20231122,112700,25978409200,7530,7440,7540,7440,12653
20231122,112600,25883605940,7440,7430,7460,7410,4496
20231122,112500,25850162530,7410,7450,7460,7410,12461
20231122,112400,25757622120,7460,7460,7480,7450,4211
20231122,112300,25726183010,7460,7480,7500,7460,2571
20231122,112200,25706945720,7470,7490,7500,7460,7537
20231122,112100,25650623670,7480,7470,7510,7460,3029
20231122,112000,25627973450,7480,7470,7500,7460,2110
20231122,111900,25612190190,7480,7550,7550,7450,7345
20231122,111800,25557198960,7550,7520,7580,7470,11970
20231122,111700,25466957520,7520,7470,7530,7430,6548
20231122,111600,25417980200,7480,7520,7520,7470,1093
20231122,111500,25409801610,7520,7470,7520,7420,4778
20231122,111400,25374156820,7490,7540,7550,7470,5421
20231122,111300,25333456100,7540,7560,7570,7530,4481
20231122,111200,25299611590,7570,7540,7570,7510,6056
20231122,111100,25253916290,7520,7540,7550,7520,6628
20231122,111000,25203965100,7530,7530,7550,7520,5233
20231122,110900,25164543630,7520,7460,7530,7460,7402
20231122,110800,25108994070,7440,7480,7490,7430,4327
20231122,110700,25076747680,7490,7460,7490,7410,7644
20231122,110600,25019864420,7440,7510,7510,7430,12107
20231122,110500,24929663020,7480,7470,7510,7440,8304
20231122,110400,24867636080,7470,7500,7500,7410,57951
20231122,110300,24436002330,7490,7510,7530,7470,16623
20231122,110200,24311304670,7520,7550,7590,7520,7400
20231122,110100,24255475320,7560,7540,7560,7510,13936
20231122,110000,24150502510,7540,7630,7640,7530,16041
20231122,105900,24028985700,7630,7620,7650,7620,7763
20231122,105800,23969789450,7620,7610,7640,7600,11993
20231122,105700,23878354560,7600,7590,7610,7590,6877
20231122,105600,23826099220,7590,7670,7670,7580,20709
20231122,105500,23668286200,7650,7580,7690,7580,14465
20231122,105400,23557638380,7580,7630,7640,7570,8032
20231122,105300,23496665500,7620,7590,7680,7590,10966
20231122,105200,23413043200,7590,7620,7640,7550,21365
20231122,105100,23250599870,7620,7620,7700,7600,18958
20231122,105000,23105728980,7630,7610,7750,7590,52083
20231122,104900,22705654570,7600,7580,7630,7560,12402
20231122,104800,22611473750,7580,7670,7670,7550,52994
20231122,104700,22208685110,7650,7660,7690,7610,28637
20231122,104600,21989519880,7650,7700,7730,7610,66214
20231122,104500,21480267450,7700,7420,7720,7420,112156
20231122,104400,20630875270,7420,7470,7480,7400,27138
20231122,104300,20428807810,7430,7460,7480,7410,38666
20231122,104200,20141214810,7460,7410,7490,7380,38664
20231122,104100,19853811400,7410,7450,7510,7350,72948
20231122,104000,19313351460,7450,7590,7600,7440,83836
20231122,103900,18682726850,7590,7580,7630,7540,18595
20231122,103800,18541796320,7550,7650,7670,7520,53857
20231122,103700,18132598780,7640,7700,7720,7620,42279
20231122,103600,17808664230,7700,7780,7840,7700,99263
20231122,103500,17034719690,7790,7810,7860,7770,112750
20231122,103400,16153292310,7810,7660,7810,7610,128847
20231122,103300,15157367560,7670,7630,7700,7600,70989
20231122,103200,14612700680,7630,7540,7660,7500,52494
20231122,103100,14215321870,7540,7560,7630,7500,70272
20231122,103000,13684053780,7560,7690,7800,7560,176231
20231122,102900,12328359020,7710,7530,7720,7530,163708
20231122,102800,11075443990,7530,7580,7600,7500,75656
20231122,102700,10504299540,7590,7350,7630,7310,199854
20231122,102600,9002709730,7310,7450,7450,7300,83221
20231122,102500,8390800480,7410,7470,7490,7380,146602
20231122,102400,7299107150,7440,7440,7440,7440,0
20231122,102300,7299107150,7440,7440,7440,7440,0
20231122,102200,7299107150,7440,7330,7440,7280,142008
20231122,102100,6249292110,7350,7200,7400,7190,149539
20231122,102000,5157762490,7200,7180,7200,7170,9801
20231122,101900,5087243700,7180,7160,7190,7140,10497
20231122,101800,5012009810,7160,7220,7230,7160,20345
20231122,101700,4865439990,7210,7190,7220,7130,46121
20231122,101600,4533554390,7190,7060,7190,7060,52123
20231122,101500,4161615840,7070,7070,7080,7050,359
20231122,101400,4159077810,7060,7080,7090,7060,8388
20231122,101300,4099793630,7090,7070,7090,7070,6033
20231122,101200,4057064920,7070,7060,7070,7060,3434
20231122,101100,4032814170,7060,7050,7060,7040,520
20231122,101000,4029149060,7040,7050,7060,7040,1827
20231122,100900,4016282700,7050,7040,7070,7040,5508
20231122,100800,3977421740,7030,7030,7040,7030,2454
20231122,100700,3960156770,7030,7020,7040,7020,2624
20231122,100600,3941712700,7030,7030,7040,7000,14085
20231122,100500,3842996960,7030,7000,7030,6980,7102
20231122,100400,3793221750,7010,7000,7010,6970,5508
20231122,100300,3754716200,6990,7000,7010,6980,2078
20231122,100200,3740186370,7000,6990,7020,6990,378
20231122,100100,3737542400,7000,7020,7020,7000,1561
20231122,100000,3726599740,7020,6990,7030,6980,4831
20231122,095900,3692746840,7010,7010,7020,7000,5126
20231122,095800,3656769250,7000,6970,7000,6960,7898
20231122,095700,3601503050,6950,6980,7020,6950,10733
20231122,095600,3526711030,6990,7010,7030,6990,2146
20231122,095500,3511680440,7010,7010,7030,7000,1657
20231122,095400,3500068960,7020,7040,7050,7020,349
20231122,095300,3497613430,7050,7060,7070,7020,6208
20231122,095200,3453881140,7060,7050,7060,7050,3026
20231122,095100,3432531650,7050,7030,7050,7030,6786
20231122,095000,3384768230,7030,7030,7030,7020,10034
20231122,094900,3314241180,7020,7010,7020,7010,2350
20231122,094800,3297750240,7010,6990,7020,6980,6619
20231122,094700,3251402840,6990,7030,7030,6990,1272
20231122,094600,3242492700,7020,7000,7030,6980,8356
20231122,094500,3183998160,7000,7020,7030,7000,3440
20231122,094400,3159890500,7030,7010,7030,6990,11229
20231122,094300,3081291170,7000,6980,7010,6980,3622
20231122,094200,3055968290,6980,7000,7000,6980,9933
20231122,094100,2986463890,7000,7030,7030,7000,3625
20231122,094000,2961074200,7030,7040,7040,7030,1589
20231122,093900,2949900730,7050,7040,7060,7030,4097
20231122,093800,2921055720,7050,7070,7070,7050,4026
20231122,093700,2892665690,7070,7080,7090,7070,2339
20231122,093600,2876120280,7080,7030,7090,7020,15201
20231122,093500,2768881680,7030,7040,7050,6990,36566
20231122,093400,2512470540,7050,7020,7050,7010,959
20231122,093300,2505730790,7010,7110,7110,7000,31719
20231122,093200,2282241310,7110,7080,7120,7060,23164
20231122,093100,2117873320,7080,7080,7090,7050,9655
20231122,093000,2049494200,7070,7010,7070,6990,19858
20231122,092900,1909625870,7000,7020,7020,7000,5099
20231122,092800,1873871410,7010,7020,7020,7000,1983
20231122,092700,1859972560,7020,7040,7040,7000,12959
20231122,092600,1769152590,7030,7010,7040,7000,5478
20231122,092500,1730685900,7010,7060,7060,7000,4727
20231122,092400,1697506690,7050,7100,7110,7050,19509
20231122,092300,1559274630,7100,7070,7110,7050,18407
20231122,092200,1428816450,7080,7030,7100,7030,24231
20231122,092100,1257121070,7060,7010,7070,6980,16653
20231122,092000,1140087840,7010,7040,7050,7000,22903
20231122,091900,979228740,7040,6950,7050,6930,43442
20231122,091800,675330710,6950,6940,6960,6910,14643
20231122,091700,573655640,6940,6890,6950,6890,13945
20231122,091600,476997330,6890,6850,6890,6840,11280
20231122,091500,399437400,6840,6810,6840,6810,1141
20231122,091400,391659360,6810,6830,6850,6810,2575
20231122,091300,374069980,6840,6790,6840,6790,1223
20231122,091200,365719970,6790,6810,6810,6780,2002
20231122,091100,352106340,6800,6810,6810,6800,1044
20231122,091000,345003900,6810,6810,6820,6810,4007
20231122,090900,317715260,6810,6770,6850,6740,6473
20231122,090800,273491960,6770,6740,6770,6740,1298
20231122,090700,264730100,6740,6730,6740,6720,2275
20231122,090600,249428540,6730,6770,6770,6730,3344
20231122,090500,226822610,6770,6720,6770,6720,10472
20231122,090400,156040450,6700,6680,6720,6680,7180
20231122,090300,107944700,6680,6690,6700,6680,2286
20231122,090200,92659690,6690,6700,6710,6690,1537
20231122,090100,82361720,6690,6700,6700,6660,2602
20231122,090000,64975970,6700,6770,6770,6700,9432