KissMeData/011200/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185200,12402381250,16190,16190,16190,16190,47269
20231122,185100,12402381250,16190,16190,16190,16190,0
20231122,185000,12402381250,16190,16190,16190,16190,0
20231122,184900,12402381250,16190,16190,16190,16190,0
20231122,184800,12402381250,16190,16190,16190,16190,0
20231122,184700,12402381250,16190,16190,16190,16190,0
20231122,184600,12402381250,16190,16190,16190,16190,0
20231122,184500,12402381250,16190,16190,16190,16190,0
20231122,184400,12402381250,16190,16190,16190,16190,0
20231122,184300,12402381250,16190,16190,16190,16190,0
20231122,184200,12402381250,16190,16190,16190,16190,0
20231122,184100,12402381250,16190,16190,16190,16190,0
20231122,184000,12402381250,16190,16190,16190,16190,0
20231122,183900,12402381250,16190,16190,16190,16190,0
20231122,183800,12402381250,16190,16190,16190,16190,0
20231122,183700,12402381250,16190,16190,16190,16190,0
20231122,183600,12402381250,16190,16190,16190,16190,0
20231122,183500,12402381250,16190,16190,16190,16190,0
20231122,183400,12402381250,16190,16190,16190,16190,0
20231122,183300,12402381250,16190,16190,16190,16190,0
20231122,183200,12402381250,16190,16190,16190,16190,0
20231122,183100,12402381250,16190,16190,16190,16190,0
20231122,183000,12402381250,16190,16190,16190,16190,0
20231122,182900,12402381250,16190,16190,16190,16190,0
20231122,182800,12402381250,16190,16190,16190,16190,0
20231122,182700,12402381250,16190,16190,16190,16190,0
20231122,182600,12402381250,16190,16190,16190,16190,0
20231122,182500,12402381250,16190,16190,16190,16190,0
20231122,182400,12402381250,16190,16190,16190,16190,0
20231122,182300,12402381250,16190,16190,16190,16190,0
20231122,182200,12402381250,16190,16190,16190,16190,47269
20231122,182100,12402381250,16190,16190,16190,16190,0
20231122,182000,12402381250,16190,16190,16190,16190,0
20231122,181900,12402381250,16190,16190,16190,16190,0
20231122,181800,12402381250,16190,16190,16190,16190,0
20231122,181700,12402381250,16190,16190,16190,16190,0
20231122,181600,12402381250,16190,16190,16190,16190,0
20231122,181500,12402381250,16190,16190,16190,16190,0
20231122,181400,12402381250,16190,16190,16190,16190,0
20231122,181300,12402381250,16190,16190,16190,16190,0
20231122,181200,12402381250,16190,16190,16190,16190,0
20231122,181100,12402381250,16190,16190,16190,16190,0
20231122,181000,12402381250,16190,16190,16190,16190,0
20231122,180900,12402381250,16190,16190,16190,16190,0
20231122,180800,12402381250,16190,16190,16190,16190,0
20231122,180700,12402381250,16190,16190,16190,16190,0
20231122,180600,12402381250,16190,16190,16190,16190,0
20231122,180500,12402381250,16190,16190,16190,16190,0
20231122,180400,12402381250,16190,16190,16190,16190,0
20231122,180300,12402381250,16190,16190,16190,16190,0
20231122,180200,12402381250,16190,16190,16190,16190,0
20231122,180100,12402381250,16190,16190,16190,16190,0
20231122,180000,12402381250,16190,16190,16190,16190,0
20231122,175900,12402381250,16190,16190,16190,16190,0
20231122,175800,12402381250,16190,16190,16190,16190,0
20231122,175700,12402381250,16190,16190,16190,16190,0
20231122,175600,12402381250,16190,16190,16190,16190,0
20231122,175500,12402381250,16190,16190,16190,16190,0
20231122,175400,12402381250,16190,16190,16190,16190,0
20231122,175300,12402381250,16190,16190,16190,16190,0
20231122,175200,12402381250,16190,16190,16190,16190,47269
20231122,175100,12402381250,16190,16190,16190,16190,0
20231122,175000,12402381250,16190,16190,16190,16190,0
20231122,174900,12402381250,16190,16190,16190,16190,0
20231122,174800,12402381250,16190,16190,16190,16190,0
20231122,174700,12402381250,16190,16190,16190,16190,0
20231122,174600,12402381250,16190,16190,16190,16190,0
20231122,174500,12402381250,16190,16190,16190,16190,0
20231122,174400,12402381250,16190,16190,16190,16190,0
20231122,174300,12402381250,16190,16190,16190,16190,0
20231122,174200,12402381250,16190,16190,16190,16190,0
20231122,174100,12402381250,16190,16190,16190,16190,0
20231122,174000,12402381250,16190,16190,16190,16190,0
20231122,173900,12402381250,16190,16190,16190,16190,0
20231122,173800,12402381250,16190,16190,16190,16190,0
20231122,173700,12402381250,16190,16190,16190,16190,0
20231122,173600,12402381250,16190,16190,16190,16190,0
20231122,173500,12402381250,16190,16190,16190,16190,0
20231122,173400,12402381250,16190,16190,16190,16190,0
20231122,173300,12402381250,16190,16190,16190,16190,0
20231122,173200,12402381250,16190,16190,16190,16190,0
20231122,173100,12402381250,16190,16190,16190,16190,0
20231122,173000,12402381250,16190,16190,16190,16190,0
20231122,172900,12402381250,16190,16190,16190,16190,0
20231122,172800,12402381250,16190,16190,16190,16190,0
20231122,172700,12402381250,16190,16190,16190,16190,0
20231122,172600,12402381250,16190,16190,16190,16190,0
20231122,172500,12402381250,16190,16190,16190,16190,0
20231122,172400,12402381250,16190,16190,16190,16190,0
20231122,172300,12402381250,16190,16190,16190,16190,0
20231122,172200,12402381250,16190,16190,16190,16190,47269
20231122,172100,12402381250,16190,16190,16190,16190,0
20231122,172000,12402381250,16190,16190,16190,16190,0
20231122,171900,12402381250,16190,16190,16190,16190,0
20231122,171800,12402381250,16190,16190,16190,16190,0
20231122,171700,12402381250,16190,16190,16190,16190,0
20231122,171600,12402381250,16190,16190,16190,16190,0
20231122,171500,12402381250,16190,16190,16190,16190,0
20231122,171400,12402381250,16190,16190,16190,16190,0
20231122,171300,12402381250,16190,16190,16190,16190,0
20231122,171200,12402381250,16190,16190,16190,16190,0
20231122,171100,12402381250,16190,16190,16190,16190,0
20231122,171000,12402381250,16190,16190,16190,16190,0
20231122,170900,12402381250,16190,16190,16190,16190,0
20231122,170800,12402381250,16190,16190,16190,16190,0
20231122,170700,12402381250,16190,16190,16190,16190,0
20231122,170600,12402381250,16190,16190,16190,16190,0
20231122,170500,12402381250,16190,16190,16190,16190,0
20231122,170400,12402381250,16190,16190,16190,16190,0
20231122,170300,12402381250,16190,16190,16190,16190,0
20231122,170200,12402381250,16190,16190,16190,16190,0
20231122,170100,12402381250,16190,16190,16190,16190,0
20231122,170000,12402381250,16190,16190,16190,16190,0
20231122,165900,12402381250,16190,16190,16190,16190,0
20231122,165800,12402381250,16190,16190,16190,16190,0
20231122,165700,12402381250,16190,16190,16190,16190,0
20231122,165600,12402381250,16190,16190,16190,16190,0
20231122,165500,12402381250,16190,16190,16190,16190,0
20231122,165400,12402381250,16190,16190,16190,16190,0
20231122,165300,12402381250,16190,16190,16190,16190,0
20231122,165200,12402381250,16190,16190,16190,16190,47269
20231122,165100,12402381250,16190,16190,16190,16190,0
20231122,165000,12402381250,16190,16190,16190,16190,0
20231122,164900,12402381250,16190,16190,16190,16190,0
20231122,164800,12402381250,16190,16190,16190,16190,0
20231122,164700,12402381250,16190,16190,16190,16190,0
20231122,164600,12402381250,16190,16190,16190,16190,0
20231122,164500,12402381250,16190,16190,16190,16190,0
20231122,164400,12402381250,16190,16190,16190,16190,0
20231122,164300,12402381250,16190,16190,16190,16190,0
20231122,164200,12402381250,16190,16190,16190,16190,0
20231122,164100,12402381250,16190,16190,16190,16190,0
20231122,164000,12402381250,16190,16190,16190,16190,0
20231122,163900,12402381250,16190,16190,16190,16190,0
20231122,163800,12402381250,16190,16190,16190,16190,0
20231122,163700,12402381250,16190,16190,16190,16190,0
20231122,163600,12402381250,16190,16190,16190,16190,0
20231122,163500,12402381250,16190,16190,16190,16190,0
20231122,163400,12402381250,16190,16190,16190,16190,0
20231122,163300,12402381250,16190,16190,16190,16190,0
20231122,163200,12402381250,16190,16190,16190,16190,0
20231122,163100,12402381250,16190,16190,16190,16190,0
20231122,163000,12402381250,16190,16190,16190,16190,0
20231122,162900,12402381250,16190,16190,16190,16190,0
20231122,162800,12402381250,16190,16190,16190,16190,0
20231122,162700,12402381250,16190,16190,16190,16190,0
20231122,162600,12402381250,16190,16190,16190,16190,0
20231122,162500,12402381250,16190,16190,16190,16190,0
20231122,162400,12402381250,16190,16190,16190,16190,0
20231122,162300,12402381250,16190,16190,16190,16190,0
20231122,162200,12402381250,16190,16190,16190,16190,47269
20231122,162100,12402381250,16190,16190,16190,16190,0
20231122,162000,12402381250,16190,16190,16190,16190,0
20231122,161900,12402381250,16190,16190,16190,16190,0
20231122,161800,12402381250,16190,16190,16190,16190,0
20231122,161700,12402381250,16190,16190,16190,16190,0
20231122,161600,12402381250,16190,16190,16190,16190,0
20231122,161500,12402381250,16190,16190,16190,16190,0
20231122,161400,12402381250,16190,16190,16190,16190,0
20231122,161300,12402381250,16190,16190,16190,16190,0
20231122,161200,12402381250,16190,16190,16190,16190,0
20231122,161100,12402381250,16190,16190,16190,16190,0
20231122,161000,12402381250,16190,16190,16190,16190,0
20231122,160900,12402381250,16190,16190,16190,16190,0
20231122,160800,12402381250,16190,16190,16190,16190,0
20231122,160700,12402381250,16190,16190,16190,16190,0
20231122,160600,12402381250,16190,16190,16190,16190,0
20231122,160500,12402381250,16190,16190,16190,16190,0
20231122,160400,12402381250,16190,16190,16190,16190,0
20231122,160300,12402381250,16190,16190,16190,16190,0
20231122,160200,12402381250,16190,16190,16190,16190,0
20231122,160100,12402381250,16190,16190,16190,16190,0
20231122,160000,12402381250,16190,16190,16190,16190,0
20231122,155900,12402381250,16190,16190,16190,16190,0
20231122,155800,12402381250,16190,16190,16190,16190,0
20231122,155700,12402381250,16190,16190,16190,16190,0
20231122,155600,12402381250,16190,16190,16190,16190,0
20231122,155500,12402381250,16190,16190,16190,16190,0
20231122,155400,12402381250,16190,16190,16190,16190,0
20231122,155300,12402381250,16190,16190,16190,16190,0
20231122,155200,12402381250,16190,16190,16190,16190,47269
20231122,155100,12402381250,16190,16190,16190,16190,0
20231122,155000,12402381250,16190,16190,16190,16190,0
20231122,154900,12402381250,16190,16190,16190,16190,0
20231122,154800,12402381250,16190,16190,16190,16190,0
20231122,154700,12402381250,16190,16190,16190,16190,0
20231122,154600,12402381250,16190,16190,16190,16190,0
20231122,154500,12402381250,16190,16190,16190,16190,0
20231122,154400,12402381250,16190,16190,16190,16190,0
20231122,154300,12402381250,16190,16190,16190,16190,0
20231122,154200,12402381250,16190,16190,16190,16190,0
20231122,154100,12402381250,16190,16190,16190,16190,0
20231122,154000,12402381250,16190,16190,16190,16190,0
20231122,153900,12402381250,16190,16190,16190,16190,0
20231122,153800,12402381250,16190,16190,16190,16190,0
20231122,153700,12402381250,16190,16190,16190,16190,0
20231122,153600,12402381250,16190,16190,16190,16190,0
20231122,153500,12402381250,16190,16190,16190,16190,0
20231122,153400,12402381250,16190,16190,16190,16190,0
20231122,153300,12402381250,16190,16190,16190,16190,0
20231122,153200,12402381250,16190,16190,16190,16190,0
20231122,153100,12402381250,16190,16190,16190,16190,0
20231122,153000,12402381250,16190,16190,16190,16190,47269
20231122,152900,11637096140,16140,16140,16140,16140,0
20231122,152800,11637096140,16140,16140,16140,16140,0
20231122,152700,11637096140,16140,16140,16140,16140,0
20231122,152600,11637096140,16140,16140,16140,16140,0
20231122,152500,11637096140,16140,16140,16140,16140,0
20231122,152400,11637096140,16140,16140,16140,16140,0
20231122,152300,11637096140,16140,16140,16140,16140,0
20231122,152200,11637096140,16140,16140,16140,16140,0
20231122,152100,11637096140,16140,16140,16140,16140,0
20231122,152000,11637096140,16140,16140,16140,16140,0
20231122,151900,11637096140,16140,16120,16150,16110,4895
20231122,151800,11558194110,16140,16140,16140,16110,1609
20231122,151700,11532246120,16130,16140,16140,16110,1299
20231122,151600,11511297120,16120,16130,16140,16110,2318
20231122,151500,11473922110,16140,16140,16150,16130,970
20231122,151400,11458268790,16140,16130,16150,16130,1742
20231122,151300,11430155160,16140,16130,16140,16120,1692
20231122,151200,11402860840,16130,16120,16130,16120,1544
20231122,151100,11377965630,16120,16120,16130,16120,512
20231122,151000,11369707830,16120,16110,16130,16110,850
20231122,150900,11356000560,16110,16120,16130,16110,2547
20231122,150800,11314954730,16110,16130,16150,16110,3631
20231122,150700,11256406180,16130,16130,16140,16120,1040
20231122,150600,11239627410,16130,16130,16140,16120,2927
20231122,150500,11192413840,16130,16150,16160,16130,1930
20231122,150400,11161252370,16150,16140,16160,16140,1062
20231122,150300,11144098630,16150,16140,16150,16140,786
20231122,150200,11131409060,16140,16160,16160,16140,1574
20231122,150100,11105992530,16150,16140,16160,16140,540
20231122,150000,11097270110,16140,16140,16150,16140,794
20231122,145900,11084449740,16150,16130,16150,16130,4902
20231122,145800,11005336910,16140,16140,16140,16130,1460
20231122,145700,10981785740,16140,16130,16140,16130,651
20231122,145600,10971279050,16140,16130,16140,16130,1493
20231122,145500,10947192550,16130,16120,16130,16120,1327
20231122,145400,10925788680,16120,16120,16130,16120,539
20231122,145300,10917099770,16120,16140,16140,16120,2979
20231122,145200,10869048200,16140,16140,16150,16130,1622
20231122,145100,10842864910,16130,16140,16140,16130,214
20231122,145000,10839411420,16130,16140,16140,16130,1716
20231122,144900,10811725710,16140,16150,16150,16140,311
20231122,144800,10806705170,16150,16140,16150,16140,429
20231122,144700,10799780830,16140,16140,16150,16130,4071
20231122,144600,10734072050,16140,16140,16150,16130,1144
20231122,144500,10715607970,16130,16140,16150,16130,1255
20231122,144400,10695354000,16140,16130,16150,16120,866
20231122,144300,10681389490,16130,16120,16130,16110,1098
20231122,144200,10663688020,16110,16120,16130,16110,1718
20231122,144100,10636008970,16110,16140,16150,16110,6312
20231122,144000,10534269760,16140,16160,16160,16140,2611
20231122,143900,10492109540,16150,16160,16170,16150,2241
20231122,143800,10455885730,16170,16160,16170,16160,561
20231122,143700,10446819890,16170,16180,16190,16160,3437
20231122,143600,10391233380,16180,16180,16190,16180,1174
20231122,143500,10372238000,16180,16180,16190,16180,457
20231122,143400,10364843620,16190,16180,16190,16180,1005
20231122,143300,10348582350,16180,16190,16190,16180,926
20231122,143200,10333599360,16180,16180,16190,16180,759
20231122,143100,10321318410,16180,16180,16190,16180,287
20231122,143000,10316674500,16190,16180,16190,16180,1122
20231122,142900,10298519340,16190,16180,16190,16180,1307
20231122,142800,10277370300,16180,16180,16190,16180,64
20231122,142700,10276334730,16180,16200,16210,16180,4606
20231122,142600,10201737530,16210,16210,16210,16200,2339
20231122,142500,10163844750,16200,16200,16210,16200,1349
20231122,142400,10141984230,16210,16210,16210,16200,1018
20231122,142300,10125485130,16200,16210,16220,16200,3853
20231122,142200,10063031320,16210,16210,16220,16210,1616
20231122,142100,10036835610,16210,16210,16220,16210,916
20231122,142000,10021986040,16210,16210,16220,16210,3274
20231122,141900,9968907780,16210,16220,16220,16210,2437
20231122,141800,9929383900,16220,16220,16220,16210,1093
20231122,141700,9911659870,16220,16220,16230,16220,2019
20231122,141600,9878911600,16230,16230,16230,16220,408
20231122,141500,9872293120,16220,16220,16230,16220,519
20231122,141400,9863874800,16220,16250,16250,16220,788
20231122,141300,9851080420,16250,16220,16260,16220,4185
20231122,141200,9783091830,16220,16240,16240,16220,1997
20231122,141100,9750685250,16240,16250,16250,16240,1305
20231122,141000,9729490860,16240,16240,16250,16230,1953
20231122,140900,9697774950,16230,16230,16240,16230,247
20231122,140800,9693765590,16230,16250,16250,16230,2269
20231122,140700,9656924660,16240,16230,16250,16230,1821
20231122,140600,9627351620,16220,16220,16230,16210,3265
20231122,140500,9574371130,16220,16210,16220,16210,2255
20231122,140400,9537804200,16210,16210,16220,16210,672
20231122,140300,9526905590,16210,16220,16220,16210,487
20231122,140200,9519008840,16210,16210,16220,16210,1242
20231122,140100,9498872320,16220,16210,16220,16210,1284
20231122,140000,9478045900,16210,16220,16220,16210,258
20231122,135900,9473863600,16210,16210,16210,16200,2116
20231122,135800,9439568750,16210,16210,16210,16200,1377
20231122,135700,9417252890,16210,16210,16210,16200,586
20231122,135600,9407756090,16210,16200,16210,16200,867
20231122,135500,9393710040,16210,16200,16210,16200,931
20231122,135400,9378625970,16200,16200,16210,16200,2695
20231122,135300,9334962210,16190,16200,16200,16190,220
20231122,135200,9331399620,16190,16200,16210,16190,1062
20231122,135100,9314195470,16200,16210,16210,16200,471
20231122,135000,9306564230,16200,16210,16210,16200,735
20231122,134900,9294655460,16220,16210,16230,16210,2017
20231122,134800,9261946350,16210,16190,16220,16190,1469
20231122,134700,9238145970,16200,16180,16200,16180,3321
20231122,134600,9184376960,16190,16190,16200,16190,1095
20231122,134500,9166648900,16190,16190,16200,16180,514
20231122,134400,9158326080,16190,16170,16200,16160,6447
20231122,134300,9054049120,16160,16180,16190,16160,1857
20231122,134200,9024016130,16180,16160,16180,16160,432
20231122,134100,9017032540,16160,16170,16170,16160,1553
20231122,134000,8991933410,16170,16170,16180,16160,1471
20231122,133900,8968147180,16170,16180,16180,16150,3239
20231122,133800,8915780510,16150,16200,16200,16150,991
20231122,133700,8899737310,16190,16200,16200,16190,2116
20231122,133600,8865478990,16190,16220,16220,16120,8316
20231122,133500,8730963570,16220,16210,16220,16200,717
20231122,133400,8719340940,16200,16220,16220,16200,2765
20231122,133300,8674519680,16220,16220,16220,16210,894
20231122,133200,8660025860,16220,16210,16220,16210,514
20231122,133100,8651690480,16210,16230,16230,16210,1318
20231122,133000,8630318800,16230,16230,16230,16210,3130
20231122,132900,8579564640,16230,16230,16240,16220,666
20231122,132800,8568756480,16230,16250,16260,16230,4079
20231122,132700,8502483020,16260,16250,16260,16240,1406
20231122,132600,8479633800,16250,16220,16250,16220,2937
20231122,132500,8431949350,16220,16220,16220,16210,1021
20231122,132400,8415391640,16220,16220,16220,16210,769
20231122,132300,8402923650,16210,16220,16220,16210,1419
20231122,132200,8379913030,16220,16210,16220,16200,740
20231122,132100,8367920040,16200,16190,16220,16190,5228
20231122,132000,8283195490,16190,16200,16200,16190,1360
20231122,131900,8261175070,16190,16190,16200,16190,682
20231122,131800,8250132300,16190,16190,16200,16190,1024
20231122,131700,8233552650,16190,16190,16190,16190,530
20231122,131600,8224971950,16190,16180,16200,16180,689
20231122,131500,8213819090,16200,16190,16200,16160,8901
20231122,131400,8069772510,16190,16190,16200,16170,3022
20231122,131300,8020865960,16190,16190,16200,16190,1971
20231122,131200,7988952820,16200,16190,16210,16190,2821
20231122,131100,7943257680,16190,16210,16220,16190,3973
20231122,131000,7878852570,16210,16220,16220,16210,448
20231122,130900,7871588230,16210,16200,16220,16200,409
20231122,130800,7864957850,16200,16200,16210,16190,1439
20231122,130700,7841646300,16200,16200,16210,16190,1700
20231122,130600,7814108730,16200,16210,16230,16190,1733
20231122,130500,7786037600,16210,16200,16220,16200,1107
20231122,130400,7768101490,16210,16210,16210,16190,1801
20231122,130300,7738922100,16200,16230,16250,16190,6095
20231122,130200,7640108430,16240,16260,16270,16240,3395
20231122,130100,7584936330,16260,16250,16270,16240,1888
20231122,130000,7554252720,16240,16270,16270,16240,3163
20231122,125900,7502838050,16270,16330,16340,16260,10412
20231122,125800,7332857800,16330,16290,16330,16290,4952
20231122,125700,7252094010,16290,16240,16300,16220,11245
20231122,125600,7069044920,16260,16210,16260,16210,5716
20231122,125500,6976235260,16210,16210,16220,16200,3793
20231122,125400,6914749250,16220,16220,16220,16210,2723
20231122,125300,6870593050,16230,16240,16240,16210,3141
20231122,125200,6819635280,16240,16260,16270,16240,3964
20231122,125100,6755196790,16260,16250,16290,16240,7524
20231122,125000,6632777770,16250,16200,16260,16200,8078
20231122,124900,6501646120,16200,16190,16200,16190,2142
20231122,124800,6466960610,16190,16160,16200,16160,2854
20231122,124700,6420791150,16160,16200,16200,16160,5055
20231122,124600,6339010010,16200,16190,16200,16160,11408
20231122,124500,6154302290,16180,16140,16180,16140,4788
20231122,124400,6076941480,16130,16100,16140,16100,2632
20231122,124300,6034528410,16090,16070,16110,16070,7668
20231122,124200,5911170860,16060,16050,16060,16050,2032
20231122,124100,5878541740,16060,16050,16060,16050,56
20231122,124000,5877642680,16050,16010,16060,16010,10174
20231122,123900,5714506100,16020,16020,16030,16010,1109
20231122,123800,5696740780,16020,16020,16030,16020,142
20231122,123700,5694465650,16020,16020,16030,16020,504
20231122,123600,5686391240,16020,16030,16030,16020,619
20231122,123500,5676474410,16020,16030,16030,16020,760
20231122,123400,5664298910,16020,16030,16030,16020,1122
20231122,123300,5646324250,16020,16020,16030,16020,550
20231122,123200,5637512800,16020,16030,16030,16020,193
20231122,123100,5634420640,16020,16020,16030,16020,811
20231122,123000,5621428100,16030,16030,16030,16020,696
20231122,122900,5610277530,16030,16020,16030,16020,1930
20231122,122800,5579358410,16020,16020,16030,16020,1918
20231122,122700,5548629840,16030,16030,16030,16020,428
20231122,122600,5541770930,16020,16040,16040,16020,1020
20231122,122500,5525421590,16030,16030,16040,16030,203
20231122,122400,5522167180,16030,16040,16040,16020,451
20231122,122300,5514937360,16030,16030,16040,16030,1295
20231122,122200,5494178290,16030,16040,16040,16030,334
20231122,122100,5488822640,16030,16040,16040,16030,263
20231122,122000,5484605990,16030,16020,16030,16020,1441
20231122,121900,5461508650,16020,16040,16040,16020,1880
20231122,121800,5431373540,16040,16040,16050,16030,1434
20231122,121700,5408373240,16030,16020,16040,16020,54
20231122,121600,5407507680,16030,16030,16040,16020,1901
20231122,121500,5377035880,16030,16030,16030,16020,283
20231122,121400,5372501490,16020,16020,16030,16020,59
20231122,121300,5371556010,16020,16010,16030,16010,507
20231122,121200,5363436640,16020,16010,16020,16000,3404
20231122,121100,5308925230,16010,15990,16010,15990,239
20231122,121000,5305099830,15990,16000,16000,15990,215
20231122,120900,5301661360,16000,16010,16010,16000,768
20231122,120800,5289373020,16000,16000,16010,16000,244
20231122,120700,5285468110,16000,16000,16010,16000,218
20231122,120600,5281979820,16010,16010,16010,16000,1002
20231122,120500,5265946860,16010,16020,16020,16000,1004
20231122,120400,5249873470,16010,16010,16020,16010,361
20231122,120300,5244093290,16010,16020,16020,16010,431
20231122,120200,5237192330,16010,16020,16020,16010,841
20231122,120100,5223727020,16010,16010,16030,16010,329
20231122,120000,5218458840,16020,16000,16030,16000,3259
20231122,115900,5166293770,16000,15990,16000,15990,866
20231122,115800,5152443440,16000,16000,16000,15990,813
20231122,115700,5139441970,16000,15990,16000,15990,230
20231122,115600,5135763740,16000,15990,16000,15990,2019
20231122,115500,5103478800,15990,16000,16000,15990,1576
20231122,115400,5078263990,16000,16010,16010,16000,321
20231122,115300,5073127450,16000,16000,16010,16000,312
20231122,115200,5068135140,16010,16000,16010,16000,555
20231122,115100,5059251180,16010,15990,16010,15980,2563
20231122,115000,5018249080,15980,15980,15990,15980,788
20231122,114900,5005650970,15990,15980,15990,15980,291
20231122,114800,5000999780,15990,16000,16000,15980,942
20231122,114700,4985942330,15990,16000,16000,15990,984
20231122,114600,4970207650,15990,16000,16000,15990,1060
20231122,114500,4953257730,16000,16010,16010,16000,1872
20231122,114400,4923304670,16000,16000,16010,16000,345
20231122,114300,4917783670,16000,16000,16010,16000,235
20231122,114200,4914023200,16010,16010,16010,16000,493
20231122,114100,4906134900,16000,16010,16010,16000,192
20231122,114000,4903062600,16010,16010,16020,16000,520
20231122,113900,4894737560,16000,16000,16000,15990,1759
20231122,113800,4866601000,15990,16000,16000,15990,1380
20231122,113700,4844534470,15990,16000,16000,15980,192
20231122,113600,4841464640,15990,15990,15990,15970,1176
20231122,113500,4822666750,15990,16000,16000,15970,2523
20231122,113400,4782332930,15990,16000,16000,15990,1313
20231122,113300,4761337100,16000,16000,16000,15990,222
20231122,113200,4757786600,16000,15990,16010,15990,3513
20231122,113100,4701577350,16000,15990,16000,15990,519
20231122,113000,4693278460,15990,15990,16000,15980,1631
20231122,112900,4667204780,15990,15960,15990,15960,2553
20231122,112800,4626410260,15970,15960,15980,15960,7213
20231122,112700,4511236480,15960,15950,15960,15950,489
20231122,112600,4503436410,15940,15950,15960,15940,511
20231122,112500,4495286800,15950,15940,15950,15940,1318
20231122,112400,4474266860,15950,15950,15950,15940,309
20231122,112300,4469340860,15940,15940,15950,15940,776
20231122,112200,4456968820,15950,15940,15950,15940,349
20231122,112100,4451404510,15950,15950,15950,15940,334
20231122,112000,4446080140,15950,15940,15950,15940,316
20231122,111900,4441042880,15940,15950,15960,15940,2341
20231122,111800,4403707680,15950,15960,15960,15950,2551
20231122,111700,4363018570,15960,15960,15960,15950,205
20231122,111600,4359748360,15960,15950,15960,15950,207
20231122,111500,4356445660,15960,15970,15970,15960,1582
20231122,111400,4331196660,15960,15970,15970,15960,1862
20231122,111300,4301476780,15970,15960,15970,15960,67
20231122,111200,4300407220,15960,15970,15970,15960,325
20231122,111100,4295219790,15970,15970,15970,15960,441
20231122,111000,4288178440,15960,15970,15970,15960,664
20231122,110900,4277580100,15960,15970,15970,15960,362
20231122,110800,4271801370,15970,15980,15980,15960,380
20231122,110700,4265735250,15970,15970,15980,15970,560
20231122,110600,4256791750,15970,15980,15980,15960,486
20231122,110500,4249030140,15970,15960,15970,15960,2780
20231122,110400,4204639900,15960,15960,15970,15960,869
20231122,110300,4190770090,15960,15940,15970,15930,9834
20231122,110200,4033955090,15930,15940,15940,15930,710
20231122,110100,4022643840,15940,15920,15940,15920,956
20231122,110000,4007416410,15930,15930,15930,15920,541
20231122,105900,3998803190,15920,15920,15930,15920,422
20231122,105800,3992082510,15920,15930,15940,15920,4005
20231122,105700,3928287990,15930,15940,15940,15930,188
20231122,105600,3925291880,15930,15930,15940,15930,601
20231122,105500,3915717210,15940,15930,15940,15930,561
20231122,105400,3906779250,15930,15940,15940,15930,329
20231122,105300,3901536300,15940,15930,15940,15930,382
20231122,105200,3895449570,15940,15940,15940,15930,596
20231122,105100,3885950920,15940,15940,15940,15930,223
20231122,105000,3882398000,15930,15930,15940,15930,427
20231122,104900,3875595310,15930,15930,15940,15930,340
20231122,104800,3870178670,15940,15940,15950,15930,1944
20231122,104700,3839193850,15930,15940,15950,15930,489
20231122,104600,3831401130,15940,15930,15950,15930,775
20231122,104500,3819049440,15940,15940,15950,15930,2579
20231122,104400,3777942780,15940,15950,15950,15940,340
20231122,104300,3772522880,15940,15950,15950,15940,678
20231122,104200,3761710660,15950,15960,15960,15950,906
20231122,104100,3747259630,15960,15960,15970,15950,1321
20231122,104000,3726180810,15970,15980,15980,15960,533
20231122,103900,3717668760,15970,15950,15970,15940,1385
20231122,103800,3695565390,15950,15910,15950,15910,10207
20231122,103700,3533056640,15910,15910,15920,15910,1242
20231122,103600,3513290090,15910,15910,15920,15910,863
20231122,103500,3499557280,15920,15920,15920,15900,966
20231122,103400,3484185920,15920,15910,15920,15900,3915
20231122,103300,3421901330,15910,15920,15920,15910,1599
20231122,103200,3396458870,15920,15920,15920,15910,784
20231122,103100,3383981810,15910,15910,15920,15910,1119
20231122,103000,3366176530,15910,15920,15920,15910,1072
20231122,102900,3349119640,15910,15910,15920,15910,518
20231122,102800,3340875500,15920,15920,15920,15910,479
20231122,102700,3333251270,15920,15920,15920,15910,750
20231122,102600,3321315140,15920,15920,15920,15910,404
20231122,102500,3314884850,15920,15910,15920,15910,323
20231122,102400,3309744490,15920,15900,15920,15890,9347
20231122,102300,3161131880,15890,15900,15900,15890,1470
20231122,102200,3137767180,15890,15900,15900,15890,1248
20231122,102100,3117933640,15900,15900,15900,15890,445
20231122,102000,3110861470,15890,15890,15900,15890,678
20231122,101900,3100087600,15890,15880,15890,15880,315
20231122,101800,3095083670,15890,15900,15900,15890,903
20231122,101700,3080734780,15890,15880,15890,15880,2036
20231122,101600,3048393950,15880,15900,15900,15880,1547
20231122,101500,3023813480,15890,15900,15900,15890,407
20231122,101400,3017344990,15890,15890,15900,15890,532
20231122,101300,3008891010,15890,15890,15900,15880,1164
20231122,101200,2990398300,15900,15890,15900,15880,758
20231122,101100,2978353560,15890,15890,15890,15880,2372
20231122,101000,2940664260,15890,15890,15890,15880,402
20231122,100900,2934279240,15890,15880,15890,15880,317
20231122,100800,2929243940,15880,15890,15890,15880,930
20231122,100700,2914474500,15890,15890,15890,15880,824
20231122,100600,2901387420,15890,15890,15890,15880,875
20231122,100500,2887491370,15900,15900,15900,15890,1966
20231122,100400,2856249410,15900,15890,15900,15890,529
20231122,100300,2847843170,15900,15890,15900,15890,897
20231122,100200,2833587720,15890,15890,15890,15880,1623
20231122,100100,2807798890,15890,15890,15890,15880,190
20231122,100000,2804781200,15890,15880,15890,15880,352
20231122,095900,2799190920,15890,15880,15890,15870,1154
20231122,095800,2780866070,15870,15880,15880,15870,1235
20231122,095700,2761260560,15880,15860,15880,15860,819
20231122,095600,2748262260,15860,15870,15870,15860,1151
20231122,095500,2730002470,15870,15870,15870,15860,775
20231122,095400,2717706040,15860,15860,15870,15860,1143
20231122,095300,2699572720,15860,15870,15870,15860,1377
20231122,095200,2677732770,15870,15860,15870,15860,554
20231122,095100,2668943460,15860,15870,15870,15860,907
20231122,095000,2654557490,15860,15870,15870,15860,2105
20231122,094900,2621158790,15870,15870,15870,15850,804
20231122,094800,2608407430,15860,15850,15870,15850,1485
20231122,094700,2584849560,15860,15850,15860,15840,1464
20231122,094600,2561652640,15850,15840,15860,15840,2121
20231122,094500,2528039480,15850,15870,15870,15840,6396
20231122,094400,2426640630,15860,15850,15870,15850,626
20231122,094300,2416711640,15850,15870,15880,15850,5844
20231122,094200,2324011450,15880,15880,15880,15860,1174
20231122,094100,2305383740,15870,15880,15880,15860,6049
20231122,094000,2209361860,15880,15900,15910,15880,9263
20231122,093900,2062119240,15900,15900,15910,15900,814
20231122,093800,2049175170,15910,15920,15920,15900,7871
20231122,093700,1923951950,15920,15920,15920,15910,1049
20231122,093600,1907257320,15920,15930,15930,15920,2435
20231122,093500,1868489970,15930,15920,15930,15920,888
20231122,093400,1854349580,15930,15930,15940,15920,1215
20231122,093300,1834996920,15930,15950,15950,15920,2691
20231122,093200,1792129570,15950,15940,15950,15930,728
20231122,093100,1780528990,15950,15930,15950,15930,2791
20231122,093000,1736053330,15930,15910,15930,15910,1431
20231122,092900,1713272190,15920,15930,15930,15910,1189
20231122,092800,1694344760,15920,15930,15930,15920,969
20231122,092700,1678913810,15930,15920,15930,15910,1355
20231122,092600,1657340040,15930,15900,15930,15900,2012
20231122,092500,1625324490,15910,15910,15920,15900,2589
20231122,092400,1584133510,15910,15920,15930,15910,2061
20231122,092300,1551329770,15930,15950,15960,15920,9394
20231122,092200,1401569850,15950,15950,15960,15940,1291
20231122,092100,1380982450,15950,15940,15960,15940,3618
20231122,092000,1323260450,15950,15960,15960,15940,1611
20231122,091900,1297573200,15960,15950,15960,15950,1249
20231122,091800,1277646900,15960,15960,15970,15950,1640
20231122,091700,1251476790,15960,15930,15960,15930,1587
20231122,091600,1226173840,15940,16020,16030,15940,5454
20231122,091500,1138961760,16020,16030,16030,16020,1583
20231122,091400,1113590480,16030,16020,16040,16020,2213
20231122,091300,1078117780,16020,15990,16060,15990,3064
20231122,091200,1028979590,15990,15910,15990,15910,7688
20231122,091100,906227500,15930,15920,15940,15900,6743
20231122,091000,798899340,15930,15920,15930,15910,2147
20231122,090900,764720910,15910,15920,15930,15900,3505
20231122,090800,708950960,15930,15960,15970,15890,7390
20231122,090700,591252320,15990,16040,16040,15990,2121
20231122,090600,557303260,16050,16060,16060,15950,5805
20231122,090500,464269620,16060,16070,16070,16010,856
20231122,090400,450530870,16070,15900,16070,15900,1805
20231122,090300,421672670,15910,15870,15910,15860,2052
20231122,090200,389079020,15870,15860,15940,15850,6145
20231122,090100,291497550,15850,15960,16000,15840,9534
20231122,090000,139830380,15950,16000,16000,15930,8679