KissMeData/042000/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,191700,18990790450,17850,17850,17850,17850,7045
20231123,191600,18990790450,17850,17850,17850,17850,0
20231123,191500,18990790450,17850,17850,17850,17850,0
20231123,191400,18990790450,17850,17850,17850,17850,0
20231123,191300,18990790450,17850,17850,17850,17850,0
20231123,191200,18990790450,17850,17850,17850,17850,0
20231123,191100,18990790450,17850,17850,17850,17850,0
20231123,191000,18990790450,17850,17850,17850,17850,0
20231123,190900,18990790450,17850,17850,17850,17850,0
20231123,190800,18990790450,17850,17850,17850,17850,0
20231123,190700,18990790450,17850,17850,17850,17850,0
20231123,190600,18990790450,17850,17850,17850,17850,0
20231123,190500,18990790450,17850,17850,17850,17850,0
20231123,190400,18990790450,17850,17850,17850,17850,0
20231123,190300,18990790450,17850,17850,17850,17850,0
20231123,190200,18990790450,17850,17850,17850,17850,0
20231123,190100,18990790450,17850,17850,17850,17850,0
20231123,190000,18990790450,17850,17850,17850,17850,0
20231123,185900,18990790450,17850,17850,17850,17850,0
20231123,185800,18990790450,17850,17850,17850,17850,0
20231123,185700,18990790450,17850,17850,17850,17850,0
20231123,185600,18990790450,17850,17850,17850,17850,0
20231123,185500,18990790450,17850,17850,17850,17850,0
20231123,185400,18990790450,17850,17850,17850,17850,0
20231123,185300,18990790450,17850,17850,17850,17850,0
20231123,185200,18990790450,17850,17850,17850,17850,0
20231123,185100,18990790450,17850,17850,17850,17850,0
20231123,185000,18990790450,17850,17850,17850,17850,0
20231123,184900,18990790450,17850,17850,17850,17850,0
20231123,184800,18990790450,17850,17850,17850,17850,0
20231123,184700,18990790450,17850,17850,17850,17850,7045
20231123,184600,18990790450,17850,17850,17850,17850,0
20231123,184500,18990790450,17850,17850,17850,17850,0
20231123,184400,18990790450,17850,17850,17850,17850,0
20231123,184300,18990790450,17850,17850,17850,17850,0
20231123,184200,18990790450,17850,17850,17850,17850,0
20231123,184100,18990790450,17850,17850,17850,17850,0
20231123,184000,18990790450,17850,17850,17850,17850,0
20231123,183900,18990790450,17850,17850,17850,17850,0
20231123,183800,18990790450,17850,17850,17850,17850,0
20231123,183700,18990790450,17850,17850,17850,17850,0
20231123,183600,18990790450,17850,17850,17850,17850,0
20231123,183500,18990790450,17850,17850,17850,17850,0
20231123,183400,18990790450,17850,17850,17850,17850,0
20231123,183300,18990790450,17850,17850,17850,17850,0
20231123,183200,18990790450,17850,17850,17850,17850,0
20231123,183100,18990790450,17850,17850,17850,17850,0
20231123,183000,18990790450,17850,17850,17850,17850,0
20231123,182900,18990790450,17850,17850,17850,17850,0
20231123,182800,18990790450,17850,17850,17850,17850,0
20231123,182700,18990790450,17850,17850,17850,17850,0
20231123,182600,18990790450,17850,17850,17850,17850,0
20231123,182500,18990790450,17850,17850,17850,17850,0
20231123,182400,18990790450,17850,17850,17850,17850,0
20231123,182300,18990790450,17850,17850,17850,17850,0
20231123,182200,18990790450,17850,17850,17850,17850,0
20231123,182100,18990790450,17850,17850,17850,17850,0
20231123,182000,18990790450,17850,17850,17850,17850,0
20231123,181900,18990790450,17850,17850,17850,17850,0
20231123,181800,18990790450,17850,17850,17850,17850,0
20231123,181700,18990790450,17850,17850,17850,17850,7045
20231123,181600,18990790450,17850,17850,17850,17850,0
20231123,181500,18990790450,17850,17850,17850,17850,0
20231123,181400,18990790450,17850,17850,17850,17850,0
20231123,181300,18990790450,17850,17850,17850,17850,0
20231123,181200,18990790450,17850,17850,17850,17850,0
20231123,181100,18990790450,17850,17850,17850,17850,0
20231123,181000,18990790450,17850,17850,17850,17850,0
20231123,180900,18990790450,17850,17850,17850,17850,0
20231123,180800,18990790450,17850,17850,17850,17850,0
20231123,180700,18990790450,17850,17850,17850,17850,0
20231123,180600,18990790450,17850,17850,17850,17850,0
20231123,180500,18990790450,17850,17850,17850,17850,0
20231123,180400,18990790450,17850,17850,17850,17850,0
20231123,180300,18990790450,17850,17850,17850,17850,0
20231123,180200,18990790450,17850,17850,17850,17850,0
20231123,180100,18990790450,17850,17850,17850,17850,0
20231123,180000,18990790450,17850,17850,17850,17850,0
20231123,175900,18990790450,17850,17850,17850,17850,0
20231123,175800,18990790450,17850,17850,17850,17850,0
20231123,175700,18990790450,17850,17850,17850,17850,0
20231123,175600,18990790450,17850,17850,17850,17850,0
20231123,175500,18990790450,17850,17850,17850,17850,0
20231123,175400,18990790450,17850,17850,17850,17850,0
20231123,175300,18990790450,17850,17850,17850,17850,0
20231123,175200,18990790450,17850,17850,17850,17850,0
20231123,175100,18990790450,17850,17850,17850,17850,0
20231123,175000,18990790450,17850,17850,17850,17850,0
20231123,174900,18990790450,17850,17850,17850,17850,0
20231123,174800,18990790450,17850,17850,17850,17850,0
20231123,174700,18990790450,17850,17850,17850,17850,7045
20231123,174600,18990790450,17850,17850,17850,17850,0
20231123,174500,18990790450,17850,17850,17850,17850,0
20231123,174400,18990790450,17850,17850,17850,17850,0
20231123,174300,18990790450,17850,17850,17850,17850,0
20231123,174200,18990790450,17850,17850,17850,17850,0
20231123,174100,18990790450,17850,17850,17850,17850,0
20231123,174000,18990790450,17850,17850,17850,17850,0
20231123,173900,18990790450,17850,17850,17850,17850,0
20231123,173800,18990790450,17850,17850,17850,17850,0
20231123,173700,18990790450,17850,17850,17850,17850,0
20231123,173600,18990790450,17850,17850,17850,17850,0
20231123,173500,18990790450,17850,17850,17850,17850,0
20231123,173400,18990790450,17850,17850,17850,17850,0
20231123,173300,18990790450,17850,17850,17850,17850,0
20231123,173200,18990790450,17850,17850,17850,17850,0
20231123,173100,18990790450,17850,17850,17850,17850,0
20231123,173000,18990790450,17850,17850,17850,17850,0
20231123,172900,18990790450,17850,17850,17850,17850,0
20231123,172800,18990790450,17850,17850,17850,17850,0
20231123,172700,18990790450,17850,17850,17850,17850,0
20231123,172600,18990790450,17850,17850,17850,17850,0
20231123,172500,18990790450,17850,17850,17850,17850,0
20231123,172400,18990790450,17850,17850,17850,17850,0
20231123,172300,18990790450,17850,17850,17850,17850,0
20231123,172200,18990790450,17850,17850,17850,17850,0
20231123,172100,18990790450,17850,17850,17850,17850,0
20231123,172000,18990790450,17850,17850,17850,17850,0
20231123,171900,18990790450,17850,17850,17850,17850,0
20231123,171800,18990790450,17850,17850,17850,17850,0
20231123,171700,18990790450,17850,17850,17850,17850,7045
20231123,171600,18990790450,17850,17850,17850,17850,0
20231123,171500,18990790450,17850,17850,17850,17850,0
20231123,171400,18990790450,17850,17850,17850,17850,0
20231123,171300,18990790450,17850,17850,17850,17850,0
20231123,171200,18990790450,17850,17850,17850,17850,0
20231123,171100,18990790450,17850,17850,17850,17850,0
20231123,171000,18990790450,17850,17850,17850,17850,0
20231123,170900,18990790450,17850,17850,17850,17850,0
20231123,170800,18990790450,17850,17850,17850,17850,0
20231123,170700,18990790450,17850,17850,17850,17850,0
20231123,170600,18990790450,17850,17850,17850,17850,0
20231123,170500,18990790450,17850,17850,17850,17850,0
20231123,170400,18990790450,17850,17850,17850,17850,0
20231123,170300,18990790450,17850,17850,17850,17850,0
20231123,170200,18990790450,17850,17850,17850,17850,0
20231123,170100,18990790450,17850,17850,17850,17850,0
20231123,170000,18990790450,17850,17850,17850,17850,0
20231123,165900,18990790450,17850,17850,17850,17850,0
20231123,165800,18990790450,17850,17850,17850,17850,0
20231123,165700,18990790450,17850,17850,17850,17850,0
20231123,165600,18990790450,17850,17850,17850,17850,0
20231123,165500,18990790450,17850,17850,17850,17850,0
20231123,165400,18990790450,17850,17850,17850,17850,0
20231123,165300,18990790450,17850,17850,17850,17850,0
20231123,165200,18990790450,17850,17850,17850,17850,0
20231123,165100,18990790450,17850,17850,17850,17850,0
20231123,165000,18990790450,17850,17850,17850,17850,0
20231123,164900,18990790450,17850,17850,17850,17850,0
20231123,164800,18990790450,17850,17850,17850,17850,0
20231123,164700,18990790450,17850,17850,17850,17850,7045
20231123,164600,18990790450,17850,17850,17850,17850,0
20231123,164500,18990790450,17850,17850,17850,17850,0
20231123,164400,18990790450,17850,17850,17850,17850,0
20231123,164300,18990790450,17850,17850,17850,17850,0
20231123,164200,18990790450,17850,17850,17850,17850,0
20231123,164100,18990790450,17850,17850,17850,17850,0
20231123,164000,18990790450,17850,17850,17850,17850,0
20231123,163900,18990790450,17850,17850,17850,17850,0
20231123,163800,18990790450,17850,17850,17850,17850,0
20231123,163700,18990790450,17850,17850,17850,17850,0
20231123,163600,18990790450,17850,17850,17850,17850,0
20231123,163500,18990790450,17850,17850,17850,17850,0
20231123,163400,18990790450,17850,17850,17850,17850,0
20231123,163300,18990790450,17850,17850,17850,17850,0
20231123,163200,18990790450,17850,17850,17850,17850,0
20231123,163100,18990790450,17850,17850,17850,17850,0
20231123,163000,18990790450,17850,17850,17850,17850,0
20231123,162900,18990790450,17850,17850,17850,17850,0
20231123,162800,18990790450,17850,17850,17850,17850,0
20231123,162700,18990790450,17850,17850,17850,17850,0
20231123,162600,18990790450,17850,17850,17850,17850,0
20231123,162500,18990790450,17850,17850,17850,17850,0
20231123,162400,18990790450,17850,17850,17850,17850,0
20231123,162300,18990790450,17850,17850,17850,17850,0
20231123,162200,18990790450,17850,17850,17850,17850,0
20231123,162100,18990790450,17850,17850,17850,17850,0
20231123,162000,18990790450,17850,17850,17850,17850,0
20231123,161900,18990790450,17850,17850,17850,17850,0
20231123,161800,18990790450,17850,17850,17850,17850,0
20231123,161700,18990790450,17850,17850,17850,17850,7045
20231123,161600,18990790450,17850,17850,17850,17850,0
20231123,161500,18990790450,17850,17850,17850,17850,0
20231123,161400,18990790450,17850,17850,17850,17850,0
20231123,161300,18990790450,17850,17850,17850,17850,0
20231123,161200,18990790450,17850,17850,17850,17850,0
20231123,161100,18990790450,17850,17850,17850,17850,0
20231123,161000,18990790450,17850,17850,17850,17850,0
20231123,160900,18990790450,17850,17850,17850,17850,0
20231123,160800,18990790450,17850,17850,17850,17850,0
20231123,160700,18990790450,17850,17850,17850,17850,0
20231123,160600,18990790450,17850,17850,17850,17850,0
20231123,160500,18990790450,17850,17850,17850,17850,0
20231123,160400,18990790450,17850,17850,17850,17850,0
20231123,160300,18990790450,17850,17850,17850,17850,0
20231123,160200,18990790450,17850,17850,17850,17850,0
20231123,160100,18990790450,17850,17850,17850,17850,0
20231123,160000,18990790450,17850,17850,17850,17850,0
20231123,155900,18990790450,17850,17850,17850,17850,0
20231123,155800,18990790450,17850,17850,17850,17850,0
20231123,155700,18990790450,17850,17850,17850,17850,0
20231123,155600,18990790450,17850,17850,17850,17850,0
20231123,155500,18990790450,17850,17850,17850,17850,0
20231123,155400,18990790450,17850,17850,17850,17850,0
20231123,155300,18990790450,17850,17850,17850,17850,0
20231123,155200,18990790450,17850,17850,17850,17850,0
20231123,155100,18990790450,17850,17850,17850,17850,0
20231123,155000,18990790450,17850,17850,17850,17850,0
20231123,154900,18990790450,17850,17850,17850,17850,0
20231123,154800,18990790450,17850,17850,17850,17850,0
20231123,154700,18990790450,17850,17850,17850,17850,7045
20231123,154600,18990790450,17850,17850,17850,17850,0
20231123,154500,18990790450,17850,17850,17850,17850,0
20231123,154400,18990790450,17850,17850,17850,17850,0
20231123,154300,18990790450,17850,17850,17850,17850,0
20231123,154200,18990790450,17850,17850,17850,17850,0
20231123,154100,18990790450,17850,17850,17850,17850,0
20231123,154000,18990790450,17850,17850,17850,17850,0
20231123,153900,18990790450,17850,17850,17850,17850,0
20231123,153800,18990790450,17850,17850,17850,17850,0
20231123,153700,18990790450,17850,17850,17850,17850,0
20231123,153600,18990790450,17850,17850,17850,17850,0
20231123,153500,18990790450,17850,17850,17850,17850,0
20231123,153400,18990790450,17850,17850,17850,17850,0
20231123,153300,18990790450,17850,17850,17850,17850,0
20231123,153200,18990790450,17850,17850,17850,17850,0
20231123,153100,18990790450,17850,17850,17850,17850,0
20231123,153000,18990790450,17850,17850,17850,17850,7045
20231123,152900,18865037200,17710,17710,17710,17710,0
20231123,152800,18865037200,17710,17710,17710,17710,0
20231123,152700,18865037200,17710,17710,17710,17710,0
20231123,152600,18865037200,17710,17710,17710,17710,0
20231123,152500,18865037200,17710,17710,17710,17710,0
20231123,152400,18865037200,17710,17710,17710,17710,0
20231123,152300,18865037200,17710,17710,17710,17710,0
20231123,152200,18865037200,17710,17710,17710,17710,0
20231123,152100,18865037200,17710,17710,17710,17710,0
20231123,152000,18865037200,17710,17710,17710,17710,0
20231123,151900,18865037200,17710,17740,17740,17640,2078
20231123,151800,18828299980,17740,17760,17760,17650,2571
20231123,151700,18782787150,17700,17770,17810,17640,5896
20231123,151600,18678324700,17800,17820,17850,17760,2314
20231123,151500,18637150770,17850,17860,17860,17830,862
20231123,151400,18621764370,17860,17870,17870,17850,3368
20231123,151300,18561608960,17870,17870,17870,17860,1834
20231123,151200,18528843710,17870,17810,17870,17810,3379
20231123,151100,18468558540,17810,17820,17820,17800,97
20231123,151000,18466831110,17830,17820,17840,17790,497
20231123,150900,18457970400,17830,17810,17840,17780,2343
20231123,150800,18416227320,17810,17820,17820,17780,2143
20231123,150700,18378082980,17820,17820,17840,17820,644
20231123,150600,18366597540,17830,17830,17830,17800,387
20231123,150500,18359701250,17830,17850,17860,17800,1948
20231123,150400,18324990610,17820,17870,17870,17810,1158
20231123,150300,18304323940,17870,17870,17870,17860,553
20231123,150200,18294442430,17860,17870,17870,17860,300
20231123,150100,18289084270,17870,17850,17870,17830,2358
20231123,150000,18247002410,17850,17870,17870,17840,189
20231123,145900,18243628910,17850,17850,17850,17850,110
20231123,145800,18241665410,17850,17870,17870,17850,561
20231123,145700,18231651460,17870,17870,17870,17840,670
20231123,145600,18219687320,17870,17860,17880,17860,367
20231123,145500,18213129540,17870,17860,17870,17850,392
20231123,145400,18206129530,17860,17870,17870,17860,13
20231123,145300,18205897340,17870,17850,17870,17850,605
20231123,145200,18195090580,17850,17850,17850,17850,200
20231123,145100,18191520580,17850,17870,17870,17850,220
20231123,145000,18187590110,17860,17850,17860,17850,111
20231123,144900,18185608080,17850,17870,17870,17850,144
20231123,144800,18183037620,17870,17850,17870,17840,893
20231123,144700,18167104560,17840,17850,17870,17840,72
20231123,144600,18165819450,17880,17880,17880,17850,57
20231123,144500,18164800350,17880,17880,17880,17820,47
20231123,144400,18163961490,17880,17850,17880,17810,1549
20231123,144300,18136345580,17830,17860,17860,17830,621
20231123,144200,18125254670,17860,17800,17870,17800,577
20231123,144100,18114965750,17830,17830,17830,17780,1347
20231123,144000,18090993230,17800,17850,17850,17800,1180
20231123,143900,18069975420,17850,17860,17870,17850,1026
20231123,143800,18051660560,17870,17890,17890,17870,402
20231123,143700,18044475730,17890,17890,17890,17890,81
20231123,143600,18043026640,17900,17890,17900,17890,214
20231123,143500,18039196100,17890,17900,17900,17890,121
20231123,143400,18037031400,17900,17910,17910,17900,307
20231123,143300,18031535400,17910,17900,17920,17900,422
20231123,143200,18023977310,17900,17880,17900,17880,181
20231123,143100,18020738360,17880,17890,17900,17880,116
20231123,143000,18018663260,17890,17890,17890,17880,193
20231123,142900,18015210590,17890,17900,17900,17890,153
20231123,142800,18012472760,17890,17890,17900,17890,147
20231123,142700,18009842380,17900,17900,17900,17890,275
20231123,142600,18004919900,17900,17910,17910,17900,125
20231123,142500,18002681460,17910,17910,17910,17900,622
20231123,142400,17991546650,17910,17910,17920,17900,459
20231123,142300,17983326360,17920,17920,17920,17910,44
20231123,142200,17982537890,17920,17920,17920,17910,219
20231123,142100,17978613700,17920,17920,17930,17890,1016
20231123,142000,17960415570,17920,17930,17930,17920,135
20231123,141900,17957995910,17930,17890,17930,17870,2038
20231123,141800,17921518170,17890,17820,17890,17820,4592
20231123,141700,17839563230,17790,17810,17820,17790,176
20231123,141600,17836427480,17820,17760,17820,17760,904
20231123,141500,17820338280,17750,17750,17750,17750,428
20231123,141400,17812741280,17750,17800,17830,17750,1158
20231123,141300,17792177340,17760,17760,17760,17750,629
20231123,141200,17781008790,17760,17830,17830,17760,779
20231123,141100,17767165470,17830,17760,17830,17760,556
20231123,141000,17757282800,17760,17770,17770,17760,528
20231123,140900,17747905440,17770,17770,17830,17770,670
20231123,140800,17735998880,17790,17840,17850,17790,2482
20231123,140700,17691782220,17840,17830,17850,17830,191
20231123,140600,17688374650,17830,17830,17850,17830,66
20231123,140500,17687197800,17830,17830,17830,17820,94
20231123,140400,17685521850,17830,17830,17830,17820,1367
20231123,140300,17661158760,17830,17900,17900,17830,639
20231123,140200,17649741530,17900,17900,17910,17900,211
20231123,140100,17645963360,17900,17910,17910,17890,161
20231123,140000,17643081540,17900,17780,17900,17780,1113
20231123,135900,17623202770,17770,17820,17820,17770,317
20231123,135800,17617554910,17820,17770,17820,17770,43
20231123,135700,17616790750,17770,17760,17820,17760,19
20231123,135600,17616453160,17760,17800,17840,17760,309
20231123,135500,17610962480,17760,17800,17800,17760,20
20231123,135400,17610606690,17810,17820,17850,17810,538
20231123,135300,17601022780,17820,17850,17850,17820,247
20231123,135200,17596614750,17850,17810,17850,17810,745
20231123,135100,17583322690,17810,17820,17830,17810,349
20231123,135000,17577101820,17820,17820,17820,17820,155
20231123,134900,17574339720,17810,17810,17810,17810,197
20231123,134800,17570831150,17810,17810,17810,17800,419
20231123,134700,17563371510,17810,17810,17810,17800,110
20231123,134600,17561413160,17840,17820,17840,17800,282
20231123,134500,17556389810,17810,17810,17810,17800,591
20231123,134400,17545864230,17800,17810,17810,17800,235
20231123,134300,17541679230,17810,17800,17810,17800,134
20231123,134200,17539293970,17800,17810,17810,17790,765
20231123,134100,17525670470,17810,17750,17820,17750,1950
20231123,134000,17490999530,17750,17740,17750,17740,283
20231123,133900,17485977110,17740,17740,17740,17680,158
20231123,133800,17483174250,17740,17740,17740,17670,228
20231123,133700,17479135060,17750,17700,17770,17650,1955
20231123,133600,17444604480,17700,17710,17710,17700,152
20231123,133500,17441913030,17710,17740,17740,17710,1257
20231123,133400,17419626210,17780,17740,17780,17740,135
20231123,133300,17417231270,17740,17800,17800,17730,306
20231123,133200,17411805530,17800,17720,17800,17720,448
20231123,133100,17403865680,17720,17790,17820,17720,1007
20231123,133000,17386004830,17790,17760,17830,17760,270
20231123,132900,17381201770,17750,17750,17750,17670,269
20231123,132800,17376438800,17760,17760,17760,17670,676
20231123,132700,17364442870,17750,17730,17750,17730,612
20231123,132600,17353588270,17730,17760,17760,17730,127
20231123,132500,17351335700,17760,17710,17760,17710,585
20231123,132400,17340954790,17710,17650,17710,17640,1225
20231123,132300,17319304190,17650,17660,17660,17650,640
20231123,132200,17308007010,17660,17690,17690,17660,51
20231123,132100,17307105760,17660,17690,17730,17630,1597
20231123,132000,17278869100,17680,17680,17690,17630,672
20231123,131900,17267003050,17710,17740,17740,17710,585
20231123,131800,17256642270,17750,17680,17750,17680,4119
20231123,131700,17183732780,17690,17690,17690,17640,583
20231123,131600,17173419830,17630,17650,17690,17630,1200
20231123,131500,17152234160,17650,17680,17680,17590,5417
20231123,131400,17056732970,17680,17730,17740,17670,2722
20231123,131300,17008536200,17730,17810,17810,17710,4350
20231123,131200,16931305400,17810,17880,17880,17810,2274
20231123,131100,16890750770,17880,17880,17880,17870,185
20231123,131000,16887443480,17930,17870,17930,17870,576
20231123,130900,16877118990,17930,17880,17930,17880,105
20231123,130800,16875241540,17880,17990,17990,17880,881
20231123,130700,16859454220,17990,17980,17990,17890,1506
20231123,130600,16832392360,17980,17930,17980,17930,454
20231123,130500,16824236330,17900,17890,17930,17890,1021
20231123,130400,16805957120,17900,17900,17910,17900,113
20231123,130300,16803934340,17910,17910,17910,17900,54
20231123,130200,16802967720,17900,17910,17930,17900,183
20231123,130100,16799690270,17930,17930,17930,17930,26
20231123,130000,16799224090,17900,17900,17920,17900,499
20231123,125900,16790291630,17900,17810,17900,17810,1006
20231123,125800,16772326080,17810,17810,17820,17810,217
20231123,125700,16768461290,17810,17830,17900,17810,179
20231123,125600,16765267820,17830,17880,17900,17830,427
20231123,125500,16757637250,17880,17890,17890,17880,341
20231123,125400,16751537640,17920,17930,17930,17920,282
20231123,125300,16746483450,17920,17890,17930,17890,634
20231123,125200,16735140970,17890,17940,17940,17890,100
20231123,125100,16733348740,17930,17930,17930,17930,41
20231123,125000,16732613610,17940,17890,17940,17890,511
20231123,124900,16723464900,17890,17860,17890,17850,1456
20231123,124800,16697466560,17850,17850,17890,17850,559
20231123,124700,16687484130,17850,17850,17850,17800,139
20231123,124600,16685003230,17850,17810,17900,17810,1661
20231123,124500,16655346120,17810,17770,17840,17770,202
20231123,124400,16651756080,17770,17860,17860,17770,1358
20231123,124300,16627551950,17760,17770,17870,17740,3822
20231123,124200,16559679940,17770,17710,17850,17710,2374
20231123,124100,16517536660,17710,17920,17940,17660,7179
20231123,124000,16389791260,17930,17930,17930,17930,28
20231123,123900,16389289220,17930,17940,17940,17930,345
20231123,123800,16383103330,17940,17940,17940,17930,110
20231123,123700,16381130080,17950,17960,17960,17950,448
20231123,123600,16373088110,17960,17950,17980,17950,228
20231123,123500,16368992040,17920,17980,17980,17920,3
20231123,123400,16368938160,17980,17930,17990,17930,69
20231123,123300,16367700230,17930,17980,17980,17930,434
20231123,123200,16359906660,17990,17990,18000,17990,808
20231123,123100,16345363590,17990,17930,17990,17890,3318
20231123,123000,16285814790,17930,17930,17930,17880,481
20231123,122900,16277197720,17940,17930,17940,17920,370
20231123,122800,16270565280,17930,17930,17930,17890,869
20231123,122700,16255018060,17890,17940,17940,17890,307
20231123,122600,16249525530,17940,17900,17940,17880,628
20231123,122500,16238285050,17900,17910,17950,17900,309
20231123,122400,16232753840,17910,17950,17950,17860,2014
20231123,122300,16196690690,17910,17980,17980,17910,2697
20231123,122200,16148339190,17950,17990,17990,17950,17
20231123,122100,16148033840,17950,17950,17990,17950,1474
20231123,122000,16121565250,17950,18010,18010,17950,1277
20231123,121900,16098618890,18010,18010,18040,18000,500
20231123,121800,16089613510,18050,18040,18050,18010,371
20231123,121700,16082928000,18020,18060,18060,18020,2130
20231123,121600,16044487720,18070,18090,18090,18060,158
20231123,121500,16041633260,18090,18070,18090,18060,113
20231123,121400,16039592120,18100,18110,18110,18050,431
20231123,121300,16031803890,18110,18090,18110,18060,1029
20231123,121200,16013180490,18050,18050,18100,18050,340
20231123,121100,16007030250,18040,18100,18110,18040,2626
20231123,121000,15959493300,18100,18010,18100,18010,2572
20231123,120900,15912992780,18050,18050,18050,18010,269
20231123,120800,15908143960,18040,18000,18050,18000,1328
20231123,120700,15884236300,18020,18020,18030,18000,298
20231123,120600,15878869950,18010,18010,18050,18010,1227
20231123,120500,15856733650,18010,18060,18060,18000,230
20231123,120400,15852583950,18060,18030,18060,17980,413
20231123,120300,15845138140,17980,17960,18030,17960,412
20231123,120200,15837729140,17960,18070,18070,17960,288
20231123,120100,15832530850,18040,17940,18070,17940,1240
20231123,120000,15810167560,17950,18010,18020,17950,3927
20231123,115900,15739527100,18010,18020,18030,18000,1558
20231123,115800,15711465350,18020,18090,18090,18010,777
20231123,115700,15697450490,18100,18080,18120,18020,1714
20231123,115600,15666499790,18080,18090,18130,18050,521
20231123,115500,15657076730,18090,18100,18130,18090,1874
20231123,115400,15623145320,18100,18090,18160,18090,3016
20231123,115300,15568533900,18090,18100,18100,18070,356
20231123,115200,15562094130,18060,18050,18100,18050,491
20231123,115100,15553224830,18050,18100,18110,18050,772
20231123,115000,15539274350,18110,18140,18150,18100,1314
20231123,114900,15515452180,18140,18150,18160,18110,2782
20231123,114800,15464966490,18150,18020,18170,18020,6481
20231123,114700,15347581450,18030,18060,18060,18020,1199
20231123,114600,15325938850,18060,18070,18080,18030,719
20231123,114500,15312948550,18070,18030,18080,18000,984
20231123,114400,15295214320,18040,18040,18040,18020,1085
20231123,114300,15275642890,18020,18080,18090,17960,3693
20231123,114200,15209067640,18080,17980,18130,17980,15846
20231123,114100,14922979770,17980,17930,18000,17930,4974
20231123,114000,14833558570,17930,17940,17940,17920,87
20231123,113900,14831998340,17940,17870,17960,17870,2642
20231123,113800,14784580930,17870,17820,17950,17810,4026
20231123,113700,14712577040,17820,17850,17850,17820,71
20231123,113600,14711311790,17850,17790,17860,17790,286
20231123,113500,14706205980,17790,17820,17870,17750,1339
20231123,113400,14682360320,17820,17830,17830,17820,1693
20231123,113300,14652190910,17830,17840,17840,17820,569
20231123,113200,14642047130,17840,17840,17840,17820,107
20231123,113100,14640139330,17870,17870,17890,17810,1556
20231123,113000,14612335290,17870,17820,17900,17820,3640
20231123,112900,14547281170,17830,17810,17830,17800,248
20231123,112800,14542862430,17820,17790,17820,17790,90
20231123,112700,14541260190,17750,17750,17750,17750,510
20231123,112600,14532207690,17750,17730,17810,17730,2537
20231123,112500,14487094750,17680,17700,17720,17670,1565
20231123,112400,14459418800,17700,17740,17740,17650,209
20231123,112300,14455723160,17670,17800,17810,17670,308
20231123,112200,14450257280,17800,17700,17800,17700,982
20231123,112100,14432816090,17690,17750,17810,17670,778
20231123,112000,14419044020,17780,17820,17880,17770,3093
20231123,111900,14363854830,17820,17730,17820,17720,1518
20231123,111800,14336870960,17730,17680,17750,17670,166
20231123,111700,14333935590,17670,17670,17760,17670,1776
20231123,111600,14302516200,17680,17700,17700,17670,1108
20231123,111500,14282918840,17700,17720,17760,17700,562
20231123,111400,14272961630,17720,17750,17760,17710,437
20231123,111300,14265212680,17730,17740,17750,17700,835
20231123,111200,14250413520,17740,17780,17780,17740,427
20231123,111100,14242829070,17780,17720,17800,17690,1800
20231123,111000,14210854330,17720,17650,17720,17650,313
20231123,110900,14205315010,17650,17660,17700,17650,719
20231123,110800,14192611570,17630,17670,17670,17590,421
20231123,110700,14185196370,17630,17650,17670,17560,934
20231123,110600,14168734390,17650,17590,17730,17590,3324
20231123,110500,14109964910,17560,17590,17600,17530,1537
20231123,110400,14082971180,17590,17590,17610,17550,2016
20231123,110300,14047531230,17610,17550,17610,17530,1304
20231123,110200,14024624140,17530,17450,17590,17450,2078
20231123,110100,13988190080,17450,17540,17560,17420,8499
20231123,110000,13839800210,17560,17660,17680,17540,5227
20231123,105900,13747902520,17660,17610,17660,17610,1718
20231123,105800,13717606110,17610,17610,17640,17590,4849
20231123,105700,13632243820,17610,17680,17690,17610,3637
20231123,105600,13568009980,17680,17840,17850,17680,2046
20231123,105500,13531706160,17860,17650,17900,17650,2016
20231123,105400,13495915750,17650,17750,17810,17650,2698
20231123,105300,13448138440,17810,17800,17810,17730,765
20231123,105200,13434541490,17800,17880,17900,17800,1897
20231123,105100,13400668010,17880,17700,17900,17700,3645
20231123,105000,13335875380,17710,17840,17840,17710,4999
20231123,104900,13247047570,17840,17850,17850,17820,2645
20231123,104800,13199849350,17850,17930,17930,17850,1221
20231123,104700,13178026690,17930,17900,17930,17850,1381
20231123,104600,13153319300,17900,17950,18090,17900,16598
20231123,104500,12854528420,17950,17810,17950,17790,3232
20231123,104400,12796817740,17820,17800,17820,17770,2095
20231123,104300,12759541250,17750,17710,17820,17670,4052
20231123,104200,12687689290,17670,17780,17840,17660,5689
20231123,104100,12586907600,17750,17780,17860,17750,2366
20231123,104000,12544759210,17780,17880,17880,17730,6871
20231123,103900,12422224650,17870,17920,17940,17850,3975
20231123,103800,12351123750,17920,17870,18030,17860,7875
20231123,103700,12209782170,17860,17810,17920,17810,2871
20231123,103600,12158509320,17810,17950,17970,17570,27958
20231123,103500,11661071020,17950,18010,18070,17930,6987
20231123,103400,11535516750,18080,18220,18240,17920,13667
20231123,103300,11288316490,18230,18170,18300,18160,15136
20231123,103200,11012190610,18170,17960,18170,17890,11939
20231123,103100,10796461870,17900,18050,18110,17860,14589
20231123,103000,10533971660,18050,18210,18230,18040,11485
20231123,102900,10325389760,18240,18250,18380,18130,30120
20231123,102800,9774495560,18280,18210,18290,18040,15681
20231123,102700,9489375370,18220,18040,18320,18010,26315
20231123,102600,9010168960,18010,18180,18200,17870,23203
20231123,102500,8592080060,18200,17930,18220,17870,64857
20231123,102400,7418881670,17920,17880,17920,17860,6873
20231123,102300,7295899790,17880,17970,17990,17830,6898
20231123,102200,7172285560,17980,17890,17990,17820,11314
20231123,102100,6969214950,17870,17690,17900,17690,6256
20231123,102000,6857936000,17680,17730,17730,17680,6633
20231123,101900,6740529510,17730,17750,17800,17670,6088
20231123,101800,6632616480,17750,17870,17990,17600,30579
20231123,101700,6086620910,17870,17870,17870,17870,0
20231123,101600,6086620910,17870,17870,17870,17870,0
20231123,101500,6086620910,17870,17720,17870,17680,27105
20231123,101400,5603695500,17640,17590,17760,17570,6938
20231123,101300,5481054520,17590,17640,17690,17590,4725
20231123,101200,5397692600,17640,17510,17650,17510,5002
20231123,101100,5309773810,17510,17650,17660,17500,5746
20231123,101000,5208670210,17650,17800,17800,17650,15447
20231123,100900,4934465270,17800,17510,17800,17460,20796
20231123,100800,4566475400,17510,17580,17780,17500,21897
20231123,100700,4179717700,17600,17390,17600,17380,20621
20231123,100600,3818478110,17390,17380,17400,17360,910
20231123,100500,3802661100,17390,17300,17400,17270,6392
20231123,100400,3691754790,17300,17180,17330,17180,1765
20231123,100300,3661296850,17180,17330,17330,17180,3920
20231123,100200,3593543840,17330,17150,17460,17140,14250
20231123,100100,3346301970,17150,17160,17170,17140,270
20231123,100000,3341669150,17170,17210,17250,17160,519
20231123,095900,3332742270,17190,17210,17240,17120,695
20231123,095800,3320791130,17200,17050,17200,17050,2895
20231123,095700,3271235460,17050,17120,17150,17050,926
20231123,095600,3255403360,17160,17170,17170,17160,215
20231123,095500,3251713420,17130,17120,17130,17110,614
20231123,095400,3241199000,17120,17100,17150,17100,1727
20231123,095300,3211623980,17100,17100,17150,17100,1462
20231123,095200,3186592840,17100,17160,17160,17100,741
20231123,095100,3173909220,17100,17220,17280,17040,4206
20231123,095000,3101747110,17280,17070,17380,17020,25582
20231123,094900,2661398610,17090,17090,17100,17080,213
20231123,094800,2657758760,17090,16990,17090,16990,3003
20231123,094700,2606571240,16990,17050,17050,16980,482
20231123,094600,2598360980,17050,16950,17050,16930,2185
20231123,094500,2561280760,16950,16970,16980,16950,418
20231123,094400,2554189540,16970,16950,16990,16950,349
20231123,094300,2548267590,16950,17020,17020,16950,633
20231123,094200,2537519000,17050,17020,17050,17020,154
20231123,094100,2534897260,17060,17080,17090,17050,2098
20231123,094000,2499089090,17080,17030,17090,17030,716
20231123,093900,2486878480,17020,16980,17020,16980,522
20231123,093800,2478004260,17000,16980,17000,16970,195
20231123,093700,2474690750,16980,16950,16990,16950,349
20231123,093600,2468768930,16950,16960,16970,16950,511
20231123,093500,2460106480,16960,16970,16990,16950,537
20231123,093400,2450998070,16970,17020,17060,16970,1178
20231123,093300,2430954870,17020,17000,17040,17000,1078
20231123,093200,2412616870,17000,17080,17090,17000,968
20231123,093100,2396119560,17090,16910,17100,16910,4238
20231123,093000,2323824050,16910,17010,17010,16870,3174
20231123,092900,2269975110,17010,17000,17050,17000,675
20231123,092800,2258488780,17050,16970,17060,16960,2268
20231123,092700,2219943320,16990,16930,17040,16930,1621
20231123,092600,2192428520,16920,16990,16990,16860,4177
20231123,092500,2121634720,16990,17040,17040,16990,2171
20231123,092400,2084701650,17040,17060,17060,17020,1027
20231123,092300,2067203210,17090,17100,17100,17050,624
20231123,092200,2056554970,17060,17110,17130,17050,1304
20231123,092100,2034273670,17100,17080,17110,17040,2015
20231123,092000,1999835000,17110,17030,17110,17000,2437
20231123,091900,1958204040,17030,17120,17140,17010,5694
20231123,091800,1861105480,17120,17060,17190,17030,5286
20231123,091700,1770554120,17060,16990,17200,16980,13965
20231123,091600,1532223030,16990,16960,16990,16960,2306
20231123,091500,1493050850,16950,16890,16960,16880,3636
20231123,091400,1431519150,16890,16820,16890,16800,1810
20231123,091300,1401048330,16820,16830,16830,16820,796
20231123,091200,1387655400,16830,16890,16890,16820,338
20231123,091100,1381963910,16890,16750,16890,16750,1846
20231123,091000,1350884670,16740,16730,16740,16660,3350
20231123,090900,1294954470,16730,16860,16860,16730,3081
20231123,090800,1243243160,16840,16830,16870,16820,1743
20231123,090700,1213903360,16830,16880,16880,16820,906
20231123,090600,1198659960,16820,16920,16920,16820,3759
20231123,090500,1135386460,16820,17030,17060,16820,8285
20231123,090400,994670200,17030,17010,17080,16630,19251
20231123,090300,668451950,17000,16740,17020,16730,24891
20231123,090200,248750960,16790,16710,16800,16700,3855
20231123,090100,184199830,16720,16570,16730,16480,5233
20231123,090000,97027830,16580,16250,16580,16250,5921