KissMeData/051360/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,192900,2442812470,16740,16740,16740,16740,4074
20231110,192800,2442812470,16740,16740,16740,16740,0
20231110,192700,2442812470,16740,16740,16740,16740,0
20231110,192600,2442812470,16740,16740,16740,16740,0
20231110,192500,2442812470,16740,16740,16740,16740,0
20231110,192400,2442812470,16740,16740,16740,16740,0
20231110,192300,2442812470,16740,16740,16740,16740,0
20231110,192200,2442812470,16740,16740,16740,16740,0
20231110,192100,2442812470,16740,16740,16740,16740,0
20231110,192000,2442812470,16740,16740,16740,16740,0
20231110,191900,2442812470,16740,16740,16740,16740,0
20231110,191800,2442812470,16740,16740,16740,16740,0
20231110,191700,2442812470,16740,16740,16740,16740,0
20231110,191600,2442812470,16740,16740,16740,16740,0
20231110,191500,2442812470,16740,16740,16740,16740,0
20231110,191400,2442812470,16740,16740,16740,16740,0
20231110,191300,2442812470,16740,16740,16740,16740,0
20231110,191200,2442812470,16740,16740,16740,16740,0
20231110,191100,2442812470,16740,16740,16740,16740,0
20231110,191000,2442812470,16740,16740,16740,16740,0
20231110,190900,2442812470,16740,16740,16740,16740,0
20231110,190800,2442812470,16740,16740,16740,16740,0
20231110,190700,2442812470,16740,16740,16740,16740,0
20231110,190600,2442812470,16740,16740,16740,16740,0
20231110,190500,2442812470,16740,16740,16740,16740,0
20231110,190400,2442812470,16740,16740,16740,16740,0
20231110,190300,2442812470,16740,16740,16740,16740,0
20231110,190200,2442812470,16740,16740,16740,16740,0
20231110,190100,2442812470,16740,16740,16740,16740,0
20231110,190000,2442812470,16740,16740,16740,16740,0
20231110,185900,2442812470,16740,16740,16740,16740,4074
20231110,185800,2442812470,16740,16740,16740,16740,0
20231110,185700,2442812470,16740,16740,16740,16740,0
20231110,185600,2442812470,16740,16740,16740,16740,0
20231110,185500,2442812470,16740,16740,16740,16740,0
20231110,185400,2442812470,16740,16740,16740,16740,0
20231110,185300,2442812470,16740,16740,16740,16740,0
20231110,185200,2442812470,16740,16740,16740,16740,0
20231110,185100,2442812470,16740,16740,16740,16740,0
20231110,185000,2442812470,16740,16740,16740,16740,0
20231110,184900,2442812470,16740,16740,16740,16740,0
20231110,184800,2442812470,16740,16740,16740,16740,0
20231110,184700,2442812470,16740,16740,16740,16740,0
20231110,184600,2442812470,16740,16740,16740,16740,0
20231110,184500,2442812470,16740,16740,16740,16740,0
20231110,184400,2442812470,16740,16740,16740,16740,0
20231110,184300,2442812470,16740,16740,16740,16740,0
20231110,184200,2442812470,16740,16740,16740,16740,0
20231110,184100,2442812470,16740,16740,16740,16740,0
20231110,184000,2442812470,16740,16740,16740,16740,0
20231110,183900,2442812470,16740,16740,16740,16740,0
20231110,183800,2442812470,16740,16740,16740,16740,0
20231110,183700,2442812470,16740,16740,16740,16740,0
20231110,183600,2442812470,16740,16740,16740,16740,0
20231110,183500,2442812470,16740,16740,16740,16740,0
20231110,183400,2442812470,16740,16740,16740,16740,0
20231110,183300,2442812470,16740,16740,16740,16740,0
20231110,183200,2442812470,16740,16740,16740,16740,0
20231110,183100,2442812470,16740,16740,16740,16740,0
20231110,183000,2442812470,16740,16740,16740,16740,0
20231110,182900,2442812470,16740,16740,16740,16740,4074
20231110,182800,2442812470,16740,16740,16740,16740,0
20231110,182700,2442812470,16740,16740,16740,16740,0
20231110,182600,2442812470,16740,16740,16740,16740,0
20231110,182500,2442812470,16740,16740,16740,16740,0
20231110,182400,2442812470,16740,16740,16740,16740,0
20231110,182300,2442812470,16740,16740,16740,16740,0
20231110,182200,2442812470,16740,16740,16740,16740,0
20231110,182100,2442812470,16740,16740,16740,16740,0
20231110,182000,2442812470,16740,16740,16740,16740,0
20231110,181900,2442812470,16740,16740,16740,16740,0
20231110,181800,2442812470,16740,16740,16740,16740,0
20231110,181700,2442812470,16740,16740,16740,16740,0
20231110,181600,2442812470,16740,16740,16740,16740,0
20231110,181500,2442812470,16740,16740,16740,16740,0
20231110,181400,2442812470,16740,16740,16740,16740,0
20231110,181300,2442812470,16740,16740,16740,16740,0
20231110,181200,2442812470,16740,16740,16740,16740,0
20231110,181100,2442812470,16740,16740,16740,16740,0
20231110,181000,2442812470,16740,16740,16740,16740,0
20231110,180900,2442812470,16740,16740,16740,16740,0
20231110,180800,2442812470,16740,16740,16740,16740,0
20231110,180700,2442812470,16740,16740,16740,16740,0
20231110,180600,2442812470,16740,16740,16740,16740,0
20231110,180500,2442812470,16740,16740,16740,16740,0
20231110,180400,2442812470,16740,16740,16740,16740,0
20231110,180300,2442812470,16740,16740,16740,16740,0
20231110,180200,2442812470,16740,16740,16740,16740,0
20231110,180100,2442812470,16740,16740,16740,16740,0
20231110,180000,2442812470,16740,16740,16740,16740,0
20231110,175900,2442812470,16740,16740,16740,16740,4074
20231110,175800,2442812470,16740,16740,16740,16740,0
20231110,175700,2442812470,16740,16740,16740,16740,0
20231110,175600,2442812470,16740,16740,16740,16740,0
20231110,175500,2442812470,16740,16740,16740,16740,0
20231110,175400,2442812470,16740,16740,16740,16740,0
20231110,175300,2442812470,16740,16740,16740,16740,0
20231110,175200,2442812470,16740,16740,16740,16740,0
20231110,175100,2442812470,16740,16740,16740,16740,0
20231110,175000,2442812470,16740,16740,16740,16740,0
20231110,174900,2442812470,16740,16740,16740,16740,0
20231110,174800,2442812470,16740,16740,16740,16740,0
20231110,174700,2442812470,16740,16740,16740,16740,0
20231110,174600,2442812470,16740,16740,16740,16740,0
20231110,174500,2442812470,16740,16740,16740,16740,0
20231110,174400,2442812470,16740,16740,16740,16740,0
20231110,174300,2442812470,16740,16740,16740,16740,0
20231110,174200,2442812470,16740,16740,16740,16740,0
20231110,174100,2442812470,16740,16740,16740,16740,0
20231110,174000,2442812470,16740,16740,16740,16740,0
20231110,173900,2442812470,16740,16740,16740,16740,0
20231110,173800,2442812470,16740,16740,16740,16740,0
20231110,173700,2442812470,16740,16740,16740,16740,0
20231110,173600,2442812470,16740,16740,16740,16740,0
20231110,173500,2442812470,16740,16740,16740,16740,0
20231110,173400,2442812470,16740,16740,16740,16740,0
20231110,173300,2442812470,16740,16740,16740,16740,0
20231110,173200,2442812470,16740,16740,16740,16740,0
20231110,173100,2442812470,16740,16740,16740,16740,0
20231110,173000,2442812470,16740,16740,16740,16740,0
20231110,172900,2442812470,16740,16740,16740,16740,4074
20231110,172800,2442812470,16740,16740,16740,16740,0
20231110,172700,2442812470,16740,16740,16740,16740,0
20231110,172600,2442812470,16740,16740,16740,16740,0
20231110,172500,2442812470,16740,16740,16740,16740,0
20231110,172400,2442812470,16740,16740,16740,16740,0
20231110,172300,2442812470,16740,16740,16740,16740,0
20231110,172200,2442812470,16740,16740,16740,16740,0
20231110,172100,2442812470,16740,16740,16740,16740,0
20231110,172000,2442812470,16740,16740,16740,16740,0
20231110,171900,2442812470,16740,16740,16740,16740,0
20231110,171800,2442812470,16740,16740,16740,16740,0
20231110,171700,2442812470,16740,16740,16740,16740,0
20231110,171600,2442812470,16740,16740,16740,16740,0
20231110,171500,2442812470,16740,16740,16740,16740,0
20231110,171400,2442812470,16740,16740,16740,16740,0
20231110,171300,2442812470,16740,16740,16740,16740,0
20231110,171200,2442812470,16740,16740,16740,16740,0
20231110,171100,2442812470,16740,16740,16740,16740,0
20231110,171000,2442812470,16740,16740,16740,16740,0
20231110,170900,2442812470,16740,16740,16740,16740,0
20231110,170800,2442812470,16740,16740,16740,16740,0
20231110,170700,2442812470,16740,16740,16740,16740,0
20231110,170600,2442812470,16740,16740,16740,16740,0
20231110,170500,2442812470,16740,16740,16740,16740,0
20231110,170400,2442812470,16740,16740,16740,16740,0
20231110,170300,2442812470,16740,16740,16740,16740,0
20231110,170200,2442812470,16740,16740,16740,16740,0
20231110,170100,2442812470,16740,16740,16740,16740,0
20231110,170000,2442812470,16740,16740,16740,16740,0
20231110,165900,2442812470,16740,16740,16740,16740,4074
20231110,165800,2442812470,16740,16740,16740,16740,0
20231110,165700,2442812470,16740,16740,16740,16740,0
20231110,165600,2442812470,16740,16740,16740,16740,0
20231110,165500,2442812470,16740,16740,16740,16740,0
20231110,165400,2442812470,16740,16740,16740,16740,0
20231110,165300,2442812470,16740,16740,16740,16740,0
20231110,165200,2442812470,16740,16740,16740,16740,0
20231110,165100,2442812470,16740,16740,16740,16740,0
20231110,165000,2442812470,16740,16740,16740,16740,0
20231110,164900,2442812470,16740,16740,16740,16740,0
20231110,164800,2442812470,16740,16740,16740,16740,0
20231110,164700,2442812470,16740,16740,16740,16740,0
20231110,164600,2442812470,16740,16740,16740,16740,0
20231110,164500,2442812470,16740,16740,16740,16740,0
20231110,164400,2442812470,16740,16740,16740,16740,0
20231110,164300,2442812470,16740,16740,16740,16740,0
20231110,164200,2442812470,16740,16740,16740,16740,0
20231110,164100,2442812470,16740,16740,16740,16740,0
20231110,164000,2442812470,16740,16740,16740,16740,0
20231110,163900,2442812470,16740,16740,16740,16740,0
20231110,163800,2442812470,16740,16740,16740,16740,0
20231110,163700,2442812470,16740,16740,16740,16740,0
20231110,163600,2442812470,16740,16740,16740,16740,0
20231110,163500,2442812470,16740,16740,16740,16740,0
20231110,163400,2442812470,16740,16740,16740,16740,0
20231110,163300,2442812470,16740,16740,16740,16740,0
20231110,163200,2442812470,16740,16740,16740,16740,0
20231110,163100,2442812470,16740,16740,16740,16740,0
20231110,163000,2442812470,16740,16740,16740,16740,0
20231110,162900,2442812470,16740,16740,16740,16740,4074
20231110,162800,2442812470,16740,16740,16740,16740,0
20231110,162700,2442812470,16740,16740,16740,16740,0
20231110,162600,2442812470,16740,16740,16740,16740,0
20231110,162500,2442812470,16740,16740,16740,16740,0
20231110,162400,2442812470,16740,16740,16740,16740,0
20231110,162300,2442812470,16740,16740,16740,16740,0
20231110,162200,2442812470,16740,16740,16740,16740,0
20231110,162100,2442812470,16740,16740,16740,16740,0
20231110,162000,2442812470,16740,16740,16740,16740,0
20231110,161900,2442812470,16740,16740,16740,16740,0
20231110,161800,2442812470,16740,16740,16740,16740,0
20231110,161700,2442812470,16740,16740,16740,16740,0
20231110,161600,2442812470,16740,16740,16740,16740,0
20231110,161500,2442812470,16740,16740,16740,16740,0
20231110,161400,2442812470,16740,16740,16740,16740,0
20231110,161300,2442812470,16740,16740,16740,16740,0
20231110,161200,2442812470,16740,16740,16740,16740,0
20231110,161100,2442812470,16740,16740,16740,16740,0
20231110,161000,2442812470,16740,16740,16740,16740,0
20231110,160900,2442812470,16740,16740,16740,16740,0
20231110,160800,2442812470,16740,16740,16740,16740,0
20231110,160700,2442812470,16740,16740,16740,16740,0
20231110,160600,2442812470,16740,16740,16740,16740,0
20231110,160500,2442812470,16740,16740,16740,16740,0
20231110,160400,2442812470,16740,16740,16740,16740,0
20231110,160300,2442812470,16740,16740,16740,16740,0
20231110,160200,2442812470,16740,16740,16740,16740,0
20231110,160100,2442812470,16740,16740,16740,16740,0
20231110,160000,2442812470,16740,16740,16740,16740,0
20231110,155900,2442812470,16740,16740,16740,16740,4074
20231110,155800,2442812470,16740,16740,16740,16740,0
20231110,155700,2442812470,16740,16740,16740,16740,0
20231110,155600,2442812470,16740,16740,16740,16740,0
20231110,155500,2442812470,16740,16740,16740,16740,0
20231110,155400,2442812470,16740,16740,16740,16740,0
20231110,155300,2442812470,16740,16740,16740,16740,0
20231110,155200,2442812470,16740,16740,16740,16740,0
20231110,155100,2442812470,16740,16740,16740,16740,0
20231110,155000,2442812470,16740,16740,16740,16740,0
20231110,154900,2442812470,16740,16740,16740,16740,0
20231110,154800,2442812470,16740,16740,16740,16740,0
20231110,154700,2442812470,16740,16740,16740,16740,0
20231110,154600,2442812470,16740,16740,16740,16740,0
20231110,154500,2442812470,16740,16740,16740,16740,0
20231110,154400,2442812470,16740,16740,16740,16740,0
20231110,154300,2442812470,16740,16740,16740,16740,0
20231110,154200,2442812470,16740,16740,16740,16740,0
20231110,154100,2442812470,16740,16740,16740,16740,0
20231110,154000,2442812470,16740,16740,16740,16740,0
20231110,153900,2442812470,16740,16740,16740,16740,0
20231110,153800,2442812470,16740,16740,16740,16740,0
20231110,153700,2442812470,16740,16740,16740,16740,0
20231110,153600,2442812470,16740,16740,16740,16740,0
20231110,153500,2442812470,16740,16740,16740,16740,0
20231110,153400,2442812470,16740,16740,16740,16740,0
20231110,153300,2442812470,16740,16740,16740,16740,0
20231110,153200,2442812470,16740,16740,16740,16740,0
20231110,153100,2442812470,16740,16740,16740,16740,0
20231110,153000,2442812470,16740,16740,16740,16740,4074
20231110,152900,2374613710,16740,16740,16740,16740,0
20231110,152800,2374613710,16740,16740,16740,16740,0
20231110,152700,2374613710,16740,16740,16740,16740,0
20231110,152600,2374613710,16740,16740,16740,16740,0
20231110,152500,2374613710,16740,16740,16740,16740,0
20231110,152400,2374613710,16740,16740,16740,16740,0
20231110,152300,2374613710,16740,16740,16740,16740,0
20231110,152200,2374613710,16740,16740,16740,16740,0
20231110,152100,2374613710,16740,16740,16740,16740,0
20231110,152000,2374613710,16740,16740,16740,16740,0
20231110,151900,2374613710,16740,16770,16790,16740,162
20231110,151800,2371899320,16790,16800,16800,16770,118
20231110,151700,2369918610,16790,16770,16800,16770,79
20231110,151600,2368593030,16780,16780,16780,16780,58
20231110,151500,2367619790,16720,16700,16720,16680,360
20231110,151400,2361606950,16700,16710,16720,16700,207
20231110,151300,2358148090,16700,16770,16770,16700,244
20231110,151200,2354069910,16780,16800,16800,16680,1982
20231110,151100,2320960320,16800,16820,16840,16800,574
20231110,151000,2311313900,16820,16870,16870,16820,481
20231110,150900,2303208890,16870,16890,16890,16870,290
20231110,150800,2298312340,16880,16890,16890,16880,213
20231110,150700,2294715560,16900,16900,16900,16880,278
20231110,150600,2290017900,16900,16900,16900,16890,196
20231110,150500,2286705700,16900,16900,16900,16890,229
20231110,150400,2282836060,16900,16900,16910,16880,235
20231110,150300,2278864200,16900,16920,16920,16890,247
20231110,150200,2274687960,16920,16910,16920,16910,287
20231110,150100,2269833620,16920,16930,16930,16910,352
20231110,150000,2263878420,16930,16920,16930,16910,212
20231110,145900,2260290090,16920,16900,16930,16890,292
20231110,145800,2255352020,16900,16920,16930,16890,388
20231110,145700,2248790660,16920,16900,16930,16900,306
20231110,145600,2243615590,16900,16860,16910,16840,1301
20231110,145500,2221643620,16870,16880,16880,16870,215
20231110,145400,2218014540,16880,16890,16890,16860,302
20231110,145300,2212919080,16890,16890,16890,16880,330
20231110,145200,2207345700,16890,16880,16890,16880,172
20231110,145100,2204441030,16880,16860,16890,16850,801
20231110,145000,2190924470,16860,16870,16880,16850,465
20231110,144900,2183083060,16870,16860,16870,16860,267
20231110,144800,2178578830,16860,16820,16860,16820,270
20231110,144700,2174032820,16820,16850,16860,16800,3212
20231110,144600,2120060780,16850,16860,16880,16840,226
20231110,144500,2116250440,16860,16840,16860,16840,269
20231110,144400,2111720370,16830,16840,16840,16830,275
20231110,144300,2107089810,16830,16820,16830,16800,192
20231110,144200,2103859420,16820,16800,16840,16790,335
20231110,144100,2098222390,16800,16750,16800,16750,234
20231110,144000,2094298710,16750,16810,16810,16710,2937
20231110,143900,2045172520,16790,16810,16820,16770,186
20231110,143800,2042048900,16810,16810,16830,16800,209
20231110,143700,2038533950,16810,16820,16820,16810,137
20231110,143600,2036229990,16820,16830,16850,16820,101
20231110,143500,2034529420,16830,16850,16860,16830,152
20231110,143400,2031969300,16850,16800,16870,16800,108
20231110,143300,2030148530,16850,16860,16870,16850,127
20231110,143200,2028007270,16860,16870,16870,16760,259
20231110,143100,2023646130,16880,16840,16880,16840,387
20231110,143000,2017118680,16840,16790,16850,16790,459
20231110,142900,2009406130,16780,16780,16780,16730,286
20231110,142800,2004612970,16780,16790,16790,16710,165
20231110,142700,2001849740,16790,16790,16800,16780,140
20231110,142600,1999499660,16790,16780,16790,16780,116
20231110,142500,1997552880,16780,16790,16790,16780,87
20231110,142400,1996092450,16790,16780,16790,16780,249
20231110,142300,1991913750,16790,16760,16790,16760,187
20231110,142200,1988776740,16760,16760,16770,16760,119
20231110,142100,1986782180,16760,16740,16760,16730,139
20231110,142000,1984454630,16750,16730,16750,16730,115
20231110,141900,1982529320,16730,16730,16730,16710,288
20231110,141800,1977713090,16730,16720,16730,16720,99
20231110,141700,1976057160,16720,16740,16740,16690,252
20231110,141600,1971844410,16730,16760,16760,16700,90
20231110,141500,1970338300,16760,16740,16770,16730,122
20231110,141400,1968294640,16740,16780,16780,16710,451
20231110,141300,1960748190,16780,16790,16790,16750,276
20231110,141200,1956122990,16780,16790,16790,16770,212
20231110,141100,1952565400,16790,16790,16790,16780,345
20231110,141000,1946774800,16790,16790,16790,16790,121
20231110,140900,1944743210,16790,16760,16790,16760,213
20231110,140800,1941168690,16760,16780,16790,16750,180
20231110,140700,1938149240,16790,16800,16800,16770,96
20231110,140600,1936536840,16790,16790,16800,16790,85
20231110,140500,1935109390,16800,16750,16800,16750,500
20231110,140400,1926723200,16740,16740,16750,16740,133
20231110,140300,1924496380,16740,16740,16750,16730,125
20231110,140200,1922404060,16740,16730,16740,16730,124
20231110,140100,1920328400,16730,16730,16730,16700,664
20231110,140000,1909227250,16730,16720,16730,16720,234
20231110,135900,1905313690,16720,16700,16730,16700,190
20231110,135800,1902135150,16690,16730,16730,16670,3526
20231110,135700,1843288140,16730,16720,16730,16720,69
20231110,135600,1842134020,16720,16730,16730,16720,127
20231110,135500,1840010390,16730,16730,16730,16720,354
20231110,135400,1834089370,16720,16720,16720,16720,0
20231110,135300,1834089370,16720,16750,16750,16720,15
20231110,135200,1833838150,16730,16730,16730,16730,179
20231110,135100,1830843480,16710,16790,16790,16710,2982
20231110,135000,1780948950,16800,16810,16810,16800,90
20231110,134900,1779436930,16810,16810,16820,16810,147
20231110,134800,1776965040,16810,16810,16810,16810,8
20231110,134700,1776830560,16810,16820,16820,16810,98
20231110,134600,1775183140,16820,16800,16820,16800,155
20231110,134500,1772576610,16800,16800,16800,16800,25
20231110,134400,1772156610,16810,16810,16810,16810,95
20231110,134300,1770559660,16810,16810,16810,16810,41
20231110,134200,1769870450,16800,16800,16800,16800,96
20231110,134100,1768257650,16790,16800,16800,16790,63
20231110,134000,1767199510,16800,16790,16800,16790,1285
20231110,133900,1745614120,16770,16760,16770,16760,124
20231110,133800,1743535800,16750,16760,16760,16750,24
20231110,133700,1743133570,16750,16760,16760,16750,228
20231110,133600,1739313310,16750,16750,16750,16750,27
20231110,133500,1738861060,16740,16740,16740,16740,1
20231110,133400,1738844320,16750,16740,16760,16740,218
20231110,133300,1735194160,16730,16740,16740,16730,691
20231110,133200,1723627510,16740,16740,16740,16740,0
20231110,133100,1723627510,16740,16780,16790,16740,2536
20231110,133000,1681141950,16780,16780,16790,16780,88
20231110,132900,1679665200,16790,16790,16790,16790,39
20231110,132800,1679010390,16790,16790,16800,16790,108
20231110,132700,1677196890,16790,16770,16790,16770,482
20231110,132600,1669105900,16770,16780,16780,16770,177
20231110,132500,1666136820,16780,16780,16780,16780,260
20231110,132400,1661774020,16770,16770,16770,16770,316
20231110,132300,1656474700,16770,16790,16790,16770,115
20231110,132200,1654544790,16790,16780,16790,16780,45
20231110,132100,1653789320,16770,16770,16770,16770,240
20231110,132000,1649764520,16760,16760,16770,16760,120
20231110,131900,1647753070,16760,16770,16770,16760,143
20231110,131800,1645356140,16770,16760,16770,16760,113
20231110,131700,1643461390,16760,16770,16770,16760,44
20231110,131600,1642723850,16770,16770,16770,16770,6
20231110,131500,1642623230,16780,16770,16780,16770,591
20231110,131400,1632709710,16770,16770,16770,16770,25
20231110,131300,1632290460,16770,16770,16770,16770,88
20231110,131200,1630814700,16780,16780,16780,16770,127
20231110,131100,1628683890,16770,16770,16770,16770,233
20231110,131000,1624776480,16780,16780,16780,16780,2
20231110,130900,1624742920,16780,16790,16790,16780,389
20231110,130800,1618213390,16790,16790,16790,16790,2
20231110,130700,1618179810,16790,16790,16790,16790,68
20231110,130600,1617038090,16790,16790,16790,16790,182
20231110,130500,1613982310,16790,16790,16790,16790,8
20231110,130400,1613847990,16790,16790,16790,16790,25
20231110,130300,1613428240,16790,16780,16790,16780,179
20231110,130200,1610424010,16770,16780,16780,16770,136
20231110,130100,1608142870,16770,16780,16780,16770,68
20231110,130000,1607002080,16780,16780,16780,16780,81
20231110,125900,1605642900,16780,16790,16790,16780,207
20231110,125800,1602169040,16790,16800,16800,16790,53
20231110,125700,1601278660,16800,16800,16800,16800,61
20231110,125600,1600253860,16800,16800,16800,16800,222
20231110,125500,1596524260,16800,16810,16810,16800,109
20231110,125400,1594692660,16800,16800,16810,16800,152
20231110,125300,1592138170,16800,16800,16800,16790,205
20231110,125200,1588694420,16790,16790,16790,16790,70
20231110,125100,1587519120,16790,16800,16800,16790,88
20231110,125000,1586040970,16790,16790,16800,16790,141
20231110,124900,1583673430,16800,16800,16800,16800,0
20231110,124800,1583673430,16800,16780,16800,16780,359
20231110,124700,1577645930,16780,16780,16780,16780,70
20231110,124600,1576471330,16770,16770,16780,16770,43
20231110,124500,1575750050,16780,16770,16780,16770,156
20231110,124400,1573133410,16750,16750,16750,16750,0
20231110,124300,1573133410,16750,16750,16750,16750,0
20231110,124200,1573133410,16750,16800,16800,16750,1002
20231110,124100,1556325470,16790,16800,16800,16790,103
20231110,124000,1554595840,16800,16800,16800,16800,51
20231110,123900,1553739040,16800,16800,16810,16800,108
20231110,123800,1551923940,16800,16800,16800,16800,133
20231110,123700,1549689540,16790,16790,16790,16790,43
20231110,123600,1548967570,16800,16800,16800,16800,102
20231110,123500,1547253970,16800,16810,16810,16800,295
20231110,123400,1542297180,16810,16820,16820,16810,85
20231110,123300,1540868170,16820,16820,16820,16820,0
20231110,123200,1540868170,16820,16820,16820,16820,141
20231110,123100,1538496550,16810,16810,16810,16810,94
20231110,123000,1536916410,16810,16810,16810,16810,17
20231110,122900,1536630640,16810,16810,16810,16800,109
20231110,122800,1534798420,16810,16810,16810,16810,35
20231110,122700,1534210070,16810,16820,16830,16810,129
20231110,122600,1532040830,16820,16820,16820,16810,186
20231110,122500,1528912560,16820,16810,16820,16810,116
20231110,122400,1526962320,16800,16820,16820,16800,98
20231110,122300,1525314750,16820,16820,16820,16810,209
20231110,122200,1521800120,16820,16820,16820,16820,16
20231110,122100,1521531000,16810,16820,16820,16810,69
20231110,122000,1520370670,16810,16820,16820,16810,207
20231110,121900,1516889700,16820,16810,16820,16810,45
20231110,121800,1516132870,16800,16830,16830,16800,466
20231110,121700,1508300480,16820,16820,16820,16810,102
20231110,121600,1506585530,16810,16820,16820,16810,58
20231110,121500,1505610250,16810,16820,16820,16810,71
20231110,121400,1504416280,16820,16820,16820,16820,147
20231110,121300,1501943740,16820,16830,16840,16820,257
20231110,121200,1497618150,16820,16830,16830,16820,100
20231110,121100,1495935690,16820,16810,16830,16810,119
20231110,121000,1493934380,16810,16820,16820,16810,111
20231110,120900,1492068300,16820,16810,16820,16810,30
20231110,120800,1491563850,16810,16810,16820,16810,127
20231110,120700,1489428280,16810,16790,16810,16790,155
20231110,120600,1486824940,16790,16810,16810,16790,671
20231110,120500,1475550560,16800,16810,16810,16800,252
20231110,120400,1471314770,16810,16820,16820,16810,96
20231110,120300,1469700730,16810,16830,16830,16810,84
20231110,120200,1468287930,16830,16820,16830,16820,55
20231110,120100,1467362530,16810,16820,16820,16810,45
20231110,120000,1466605710,16810,16810,16810,16800,167
20231110,115900,1463798940,16810,16830,16830,16810,151
20231110,115800,1461258550,16830,16830,16830,16830,0
20231110,115700,1461258550,16830,16830,16830,16830,24
20231110,115600,1460854630,16830,16840,16840,16830,96
20231110,115500,1459238690,16850,16850,16850,16850,0
20231110,115400,1459238690,16850,16850,16850,16850,219
20231110,115300,1455548540,16850,16860,16860,16850,104
20231110,115200,1453795320,16860,16860,16860,16860,76
20231110,115100,1452513960,16850,16850,16850,16850,385
20231110,115000,1446026710,16850,16840,16850,16840,93
20231110,114900,1444459930,16830,16840,16850,16820,145
20231110,114800,1442018250,16840,16840,16840,16830,474
20231110,114700,1434037090,16850,16850,16850,16850,20
20231110,114600,1433700090,16850,16830,16850,16830,129
20231110,114500,1431527900,16810,16790,16810,16790,128
20231110,114400,1429377930,16790,16780,16790,16780,51
20231110,114300,1428521900,16750,16750,16750,16750,25
20231110,114200,1428103150,16770,16750,16770,16750,484
20231110,114100,1419995280,16740,16740,16740,16730,293
20231110,114000,1415091170,16740,16760,16760,16740,519
20231110,113900,1406396610,16770,16800,16800,16770,578
20231110,113800,1396693970,16800,16820,16820,16800,1011
20231110,113700,1379703750,16820,16820,16830,16820,100
20231110,113600,1378021250,16820,16820,16820,16820,222
20231110,113500,1374287210,16820,16820,16820,16820,10
20231110,113400,1374119010,16820,16820,16820,16820,82
20231110,113300,1372739770,16810,16850,16850,16810,811
20231110,113200,1359092860,16850,16850,16860,16850,197
20231110,113100,1355772890,16850,16850,16850,16850,70
20231110,113000,1354593390,16840,16830,16840,16830,51
20231110,112900,1353734590,16830,16820,16830,16820,46
20231110,112800,1352960460,16830,16830,16830,16830,95
20231110,112700,1351361610,16820,16850,16850,16820,52
20231110,112600,1350486910,16860,16820,16860,16820,50
20231110,112500,1349645280,16810,16820,16830,16810,128
20231110,112400,1347492600,16810,16830,16830,16810,108
20231110,112300,1345676020,16830,16810,16830,16780,344
20231110,112200,1339893940,16800,16790,16800,16790,34
20231110,112100,1339322990,16780,16800,16810,16780,169
20231110,112000,1336483150,16820,16810,16820,16810,56
20231110,111900,1335541310,16800,16810,16820,16800,160
20231110,111800,1332851770,16810,16810,16810,16800,425
20231110,111700,1325708130,16800,16790,16800,16790,103
20231110,111600,1323977930,16750,16810,16810,16750,126
20231110,111500,1321866500,16750,16850,16870,16750,1567
20231110,111400,1295510600,16850,16870,16870,16850,83
20231110,111300,1294111570,16870,16900,16910,16870,431
20231110,111200,1286833140,16910,16920,16920,16910,116
20231110,111100,1284871010,16920,17000,17000,16920,3188
20231110,111000,1230827630,17010,17010,17010,17010,81
20231110,110900,1229449820,17010,17020,17020,17010,79
20231110,110800,1228105690,17040,17050,17050,17030,138
20231110,110700,1225755200,17060,17060,17060,17060,18
20231110,110600,1225448120,17070,17080,17080,17060,101
20231110,110500,1223724090,17090,17120,17120,17090,263
20231110,110400,1219223020,17130,17140,17140,17120,305
20231110,110300,1213997640,17140,17200,17200,17140,198
20231110,110200,1210601250,17210,17230,17230,17210,256
20231110,110100,1206195230,17250,17230,17260,17230,852
20231110,110000,1191497920,17230,17230,17230,17230,129
20231110,105900,1189275250,17220,17160,17220,17160,2222
20231110,105800,1151103830,17150,17140,17150,17140,323
20231110,105700,1145564980,17140,17140,17140,17140,157
20231110,105600,1142874000,17140,17160,17160,17140,106
20231110,105500,1141055940,17180,17180,17180,17180,68
20231110,105400,1139887700,17170,17140,17170,17140,818
20231110,105300,1125857040,17140,17160,17160,17130,207
20231110,105200,1122308220,17160,17160,17160,17160,217
20231110,105100,1118584500,17170,17130,17170,17130,702
20231110,105000,1106534410,17120,17040,17120,17040,1779
20231110,104900,1076146110,17030,17010,17030,17000,251
20231110,104800,1071875490,17000,17000,17000,17000,10
20231110,104700,1071705490,16960,17020,17020,16960,685
20231110,104600,1060068650,17010,17010,17010,17010,95
20231110,104500,1058452700,17000,17000,17000,17000,56
20231110,104400,1057500700,17000,17010,17010,17000,59
20231110,104300,1056497270,17000,17020,17020,17000,324
20231110,104200,1050987730,17020,17020,17020,17020,58
20231110,104100,1050000570,17020,17030,17040,17020,90
20231110,104000,1048467770,17020,17010,17020,17010,236
20231110,103900,1044451410,17010,17030,17040,17010,168
20231110,103800,1041589820,17020,17030,17030,17020,60
20231110,103700,1040568130,17030,17030,17030,17030,10
20231110,103600,1040397830,17030,17060,17060,17030,208
20231110,103500,1036849850,17060,17060,17060,17060,10
20231110,103400,1036679250,17060,17050,17060,17050,52
20231110,103300,1035792140,17050,17090,17090,17050,306
20231110,103200,1030573110,17100,17100,17100,17100,33
20231110,103100,1030008810,17100,17150,17150,17100,251
20231110,103000,1025708280,17140,17140,17140,17130,68
20231110,102900,1024542970,17140,17160,17180,17140,613
20231110,102800,1014023520,17160,17140,17160,17140,130
20231110,102700,1011794410,17140,17120,17140,17120,246
20231110,102600,1007580460,17110,17110,17110,17110,25
20231110,102500,1007152710,17100,17050,17100,17040,472
20231110,102400,999102030,17050,17050,17050,17050,184
20231110,102300,995964830,17040,17040,17050,17040,145
20231110,102200,993493640,17040,17040,17040,17040,122
20231110,102100,991414760,17030,17020,17030,17020,441
20231110,102000,983904740,17010,16970,17010,16950,449
20231110,101900,976280050,16970,16970,16970,16960,49
20231110,101800,975448570,16970,16980,16980,16970,150
20231110,101700,972901900,16990,17050,17050,16990,1446
20231110,101600,948308140,17070,17080,17090,17050,94
20231110,101500,946702710,17110,17070,17120,17050,983
20231110,101400,929902650,17060,17050,17060,17050,131
20231110,101300,927668770,17040,17030,17050,17030,104
20231110,101200,925897260,17030,17050,17050,17030,161
20231110,101100,923154930,17000,16990,17000,16990,518
20231110,101000,914349200,17000,17000,17000,16970,730
20231110,100900,901946300,17000,16990,17000,16990,347
20231110,100800,896049310,16990,16970,16990,16970,219
20231110,100700,892329790,16970,16960,16970,16960,88
20231110,100600,890836450,16960,16920,16960,16920,189
20231110,100500,887637820,16910,16900,16910,16900,115
20231110,100400,885693190,16880,16870,16900,16870,487
20231110,100300,877470520,16880,16880,16880,16880,295
20231110,100200,872490920,16880,16880,16890,16880,326
20231110,100100,866987730,16880,16890,16890,16880,331
20231110,100000,861397740,16900,16890,16900,16890,137
20231110,095900,859083390,16890,16880,16900,16880,456
20231110,095800,851383760,16870,16870,16880,16850,192
20231110,095700,848146940,16850,16840,16850,16840,824
20231110,095600,834267700,16810,16800,16810,16800,269
20231110,095500,829748420,16800,16760,16800,16760,545
20231110,095400,820607000,16740,16720,16740,16720,2482
20231110,095300,779083430,16700,16700,16730,16700,2454
20231110,095200,738075470,16700,16670,16700,16670,758
20231110,095100,725429980,16670,16690,16690,16670,587
20231110,095000,715638200,16680,16660,16690,16660,610
20231110,094900,705473350,16670,16710,16710,16670,974
20231110,094800,689218990,16720,16740,16740,16720,1185
20231110,094700,669396750,16750,16750,16770,16750,577
20231110,094600,659727670,16750,16760,16760,16750,875
20231110,094500,645069450,16760,16770,16790,16760,514
20231110,094400,636445360,16790,16770,16790,16760,618
20231110,094300,626081960,16770,16800,16800,16770,1772
20231110,094200,596341540,16800,16800,16800,16800,10
20231110,094100,596173540,16830,16790,16850,16780,176
20231110,094000,593214580,16780,16850,16850,16780,78
20231110,093900,591905660,16790,16820,16820,16790,140
20231110,093800,589552420,16820,16820,16820,16800,374
20231110,093700,583261940,16860,16860,16860,16860,70
20231110,093600,582081740,16870,16880,16880,16810,348
20231110,093500,576213840,16890,16770,16890,16760,207
20231110,093400,572742080,16770,16770,16770,16770,590
20231110,093300,562847780,16770,16770,16770,16770,867
20231110,093200,548308190,16850,16780,16870,16760,1154
20231110,093100,528914450,16780,16770,16780,16750,2042
20231110,093000,494706120,16780,16820,16820,16770,2210
20231110,092900,457566930,16820,16870,16870,16820,2917
20231110,092800,408464390,16870,16900,16910,16870,294
20231110,092700,403499420,16900,16910,16910,16900,1158
20231110,092600,383924230,16910,16970,16980,16910,4703
20231110,092500,304263640,16970,16980,16990,16970,606
20231110,092400,293975060,16980,16980,16990,16980,424
20231110,092300,286775230,16980,16970,16980,16960,1942
20231110,092200,253818270,16980,16990,17000,16970,553
20231110,092100,244426790,17000,17080,17080,17000,1988
20231110,092000,210553340,17090,17090,17090,17090,17
20231110,091900,210262810,17090,17090,17090,17090,2
20231110,091800,210228630,17090,17170,17170,17090,719
20231110,091700,197928330,17170,17180,17180,17130,88
20231110,091600,196420080,17160,17100,17180,17100,688
20231110,091500,184646710,17080,17080,17090,17080,91
20231110,091400,183092400,17080,17080,17080,17070,25
20231110,091300,182665410,17080,17070,17080,17070,19
20231110,091200,182340990,17070,17040,17080,17030,230
20231110,091100,178417880,17080,17070,17080,17070,22
20231110,091000,178042170,17070,17020,17070,17000,2922
20231110,090900,128322620,17010,17050,17050,17010,1822
20231110,090800,97309950,17060,17070,17070,17060,283
20231110,090700,92481150,17070,17040,17070,17040,570
20231110,090600,82766360,17040,17080,17080,17030,780
20231110,090500,69457960,17080,17120,17130,17070,1092
20231110,090400,50784560,17120,17120,17190,17120,910
20231110,090300,35205290,17120,17110,17120,17100,380
20231110,090200,28701890,17120,17130,17130,17120,1053
20231110,090100,10672550,17170,17190,17190,17170,5
20231110,090000,10586620,17200,17130,17200,17120,618