KissMeData/084730/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194200,3903803030,16810,16810,16810,16810,1835
20231122,194100,3903803030,16810,16810,16810,16810,0
20231122,194000,3903803030,16810,16810,16810,16810,0
20231122,193900,3903803030,16810,16810,16810,16810,0
20231122,193800,3903803030,16810,16810,16810,16810,0
20231122,193700,3903803030,16810,16810,16810,16810,0
20231122,193600,3903803030,16810,16810,16810,16810,0
20231122,193500,3903803030,16810,16810,16810,16810,0
20231122,193400,3903803030,16810,16810,16810,16810,0
20231122,193300,3903803030,16810,16810,16810,16810,0
20231122,193200,3903803030,16810,16810,16810,16810,0
20231122,193100,3903803030,16810,16810,16810,16810,0
20231122,193000,3903803030,16810,16810,16810,16810,0
20231122,192900,3903803030,16810,16810,16810,16810,0
20231122,192800,3903803030,16810,16810,16810,16810,0
20231122,192700,3903803030,16810,16810,16810,16810,0
20231122,192600,3903803030,16810,16810,16810,16810,0
20231122,192500,3903803030,16810,16810,16810,16810,0
20231122,192400,3903803030,16810,16810,16810,16810,0
20231122,192300,3903803030,16810,16810,16810,16810,0
20231122,192200,3903803030,16810,16810,16810,16810,0
20231122,192100,3903803030,16810,16810,16810,16810,0
20231122,192000,3903803030,16810,16810,16810,16810,0
20231122,191900,3903803030,16810,16810,16810,16810,0
20231122,191800,3903803030,16810,16810,16810,16810,0
20231122,191700,3903803030,16810,16810,16810,16810,0
20231122,191600,3903803030,16810,16810,16810,16810,0
20231122,191500,3903803030,16810,16810,16810,16810,0
20231122,191400,3903803030,16810,16810,16810,16810,0
20231122,191300,3903803030,16810,16810,16810,16810,0
20231122,191200,3903803030,16810,16810,16810,16810,1835
20231122,191100,3903803030,16810,16810,16810,16810,0
20231122,191000,3903803030,16810,16810,16810,16810,0
20231122,190900,3903803030,16810,16810,16810,16810,0
20231122,190800,3903803030,16810,16810,16810,16810,0
20231122,190700,3903803030,16810,16810,16810,16810,0
20231122,190600,3903803030,16810,16810,16810,16810,0
20231122,190500,3903803030,16810,16810,16810,16810,0
20231122,190400,3903803030,16810,16810,16810,16810,0
20231122,190300,3903803030,16810,16810,16810,16810,0
20231122,190200,3903803030,16810,16810,16810,16810,0
20231122,190100,3903803030,16810,16810,16810,16810,0
20231122,190000,3903803030,16810,16810,16810,16810,0
20231122,185900,3903803030,16810,16810,16810,16810,0
20231122,185800,3903803030,16810,16810,16810,16810,0
20231122,185700,3903803030,16810,16810,16810,16810,0
20231122,185600,3903803030,16810,16810,16810,16810,0
20231122,185500,3903803030,16810,16810,16810,16810,0
20231122,185400,3903803030,16810,16810,16810,16810,0
20231122,185300,3903803030,16810,16810,16810,16810,0
20231122,185200,3903803030,16810,16810,16810,16810,0
20231122,185100,3903803030,16810,16810,16810,16810,0
20231122,185000,3903803030,16810,16810,16810,16810,0
20231122,184900,3903803030,16810,16810,16810,16810,0
20231122,184800,3903803030,16810,16810,16810,16810,0
20231122,184700,3903803030,16810,16810,16810,16810,0
20231122,184600,3903803030,16810,16810,16810,16810,0
20231122,184500,3903803030,16810,16810,16810,16810,0
20231122,184400,3903803030,16810,16810,16810,16810,0
20231122,184300,3903803030,16810,16810,16810,16810,0
20231122,184200,3903803030,16810,16810,16810,16810,1835
20231122,184100,3903803030,16810,16810,16810,16810,0
20231122,184000,3903803030,16810,16810,16810,16810,0
20231122,183900,3903803030,16810,16810,16810,16810,0
20231122,183800,3903803030,16810,16810,16810,16810,0
20231122,183700,3903803030,16810,16810,16810,16810,0
20231122,183600,3903803030,16810,16810,16810,16810,0
20231122,183500,3903803030,16810,16810,16810,16810,0
20231122,183400,3903803030,16810,16810,16810,16810,0
20231122,183300,3903803030,16810,16810,16810,16810,0
20231122,183200,3903803030,16810,16810,16810,16810,0
20231122,183100,3903803030,16810,16810,16810,16810,0
20231122,183000,3903803030,16810,16810,16810,16810,0
20231122,182900,3903803030,16810,16810,16810,16810,0
20231122,182800,3903803030,16810,16810,16810,16810,0
20231122,182700,3903803030,16810,16810,16810,16810,0
20231122,182600,3903803030,16810,16810,16810,16810,0
20231122,182500,3903803030,16810,16810,16810,16810,0
20231122,182400,3903803030,16810,16810,16810,16810,0
20231122,182300,3903803030,16810,16810,16810,16810,0
20231122,182200,3903803030,16810,16810,16810,16810,0
20231122,182100,3903803030,16810,16810,16810,16810,0
20231122,182000,3903803030,16810,16810,16810,16810,0
20231122,181900,3903803030,16810,16810,16810,16810,0
20231122,181800,3903803030,16810,16810,16810,16810,0
20231122,181700,3903803030,16810,16810,16810,16810,0
20231122,181600,3903803030,16810,16810,16810,16810,0
20231122,181500,3903803030,16810,16810,16810,16810,0
20231122,181400,3903803030,16810,16810,16810,16810,0
20231122,181300,3903803030,16810,16810,16810,16810,0
20231122,181200,3903803030,16810,16810,16810,16810,1835
20231122,181100,3903803030,16810,16810,16810,16810,0
20231122,181000,3903803030,16810,16810,16810,16810,0
20231122,180900,3903803030,16810,16810,16810,16810,0
20231122,180800,3903803030,16810,16810,16810,16810,0
20231122,180700,3903803030,16810,16810,16810,16810,0
20231122,180600,3903803030,16810,16810,16810,16810,0
20231122,180500,3903803030,16810,16810,16810,16810,0
20231122,180400,3903803030,16810,16810,16810,16810,0
20231122,180300,3903803030,16810,16810,16810,16810,0
20231122,180200,3903803030,16810,16810,16810,16810,0
20231122,180100,3903803030,16810,16810,16810,16810,0
20231122,180000,3903803030,16810,16810,16810,16810,0
20231122,175900,3903803030,16810,16810,16810,16810,0
20231122,175800,3903803030,16810,16810,16810,16810,0
20231122,175700,3903803030,16810,16810,16810,16810,0
20231122,175600,3903803030,16810,16810,16810,16810,0
20231122,175500,3903803030,16810,16810,16810,16810,0
20231122,175400,3903803030,16810,16810,16810,16810,0
20231122,175300,3903803030,16810,16810,16810,16810,0
20231122,175200,3903803030,16810,16810,16810,16810,0
20231122,175100,3903803030,16810,16810,16810,16810,0
20231122,175000,3903803030,16810,16810,16810,16810,0
20231122,174900,3903803030,16810,16810,16810,16810,0
20231122,174800,3903803030,16810,16810,16810,16810,0
20231122,174700,3903803030,16810,16810,16810,16810,0
20231122,174600,3903803030,16810,16810,16810,16810,0
20231122,174500,3903803030,16810,16810,16810,16810,0
20231122,174400,3903803030,16810,16810,16810,16810,0
20231122,174300,3903803030,16810,16810,16810,16810,0
20231122,174200,3903803030,16810,16810,16810,16810,1835
20231122,174100,3903803030,16810,16810,16810,16810,0
20231122,174000,3903803030,16810,16810,16810,16810,0
20231122,173900,3903803030,16810,16810,16810,16810,0
20231122,173800,3903803030,16810,16810,16810,16810,0
20231122,173700,3903803030,16810,16810,16810,16810,0
20231122,173600,3903803030,16810,16810,16810,16810,0
20231122,173500,3903803030,16810,16810,16810,16810,0
20231122,173400,3903803030,16810,16810,16810,16810,0
20231122,173300,3903803030,16810,16810,16810,16810,0
20231122,173200,3903803030,16810,16810,16810,16810,0
20231122,173100,3903803030,16810,16810,16810,16810,0
20231122,173000,3903803030,16810,16810,16810,16810,0
20231122,172900,3903803030,16810,16810,16810,16810,0
20231122,172800,3903803030,16810,16810,16810,16810,0
20231122,172700,3903803030,16810,16810,16810,16810,0
20231122,172600,3903803030,16810,16810,16810,16810,0
20231122,172500,3903803030,16810,16810,16810,16810,0
20231122,172400,3903803030,16810,16810,16810,16810,0
20231122,172300,3903803030,16810,16810,16810,16810,0
20231122,172200,3903803030,16810,16810,16810,16810,0
20231122,172100,3903803030,16810,16810,16810,16810,0
20231122,172000,3903803030,16810,16810,16810,16810,0
20231122,171900,3903803030,16810,16810,16810,16810,0
20231122,171800,3903803030,16810,16810,16810,16810,0
20231122,171700,3903803030,16810,16810,16810,16810,0
20231122,171600,3903803030,16810,16810,16810,16810,0
20231122,171500,3903803030,16810,16810,16810,16810,0
20231122,171400,3903803030,16810,16810,16810,16810,0
20231122,171300,3903803030,16810,16810,16810,16810,0
20231122,171200,3903803030,16810,16810,16810,16810,1835
20231122,171100,3903803030,16810,16810,16810,16810,0
20231122,171000,3903803030,16810,16810,16810,16810,0
20231122,170900,3903803030,16810,16810,16810,16810,0
20231122,170800,3903803030,16810,16810,16810,16810,0
20231122,170700,3903803030,16810,16810,16810,16810,0
20231122,170600,3903803030,16810,16810,16810,16810,0
20231122,170500,3903803030,16810,16810,16810,16810,0
20231122,170400,3903803030,16810,16810,16810,16810,0
20231122,170300,3903803030,16810,16810,16810,16810,0
20231122,170200,3903803030,16810,16810,16810,16810,0
20231122,170100,3903803030,16810,16810,16810,16810,0
20231122,170000,3903803030,16810,16810,16810,16810,0
20231122,165900,3903803030,16810,16810,16810,16810,0
20231122,165800,3903803030,16810,16810,16810,16810,0
20231122,165700,3903803030,16810,16810,16810,16810,0
20231122,165600,3903803030,16810,16810,16810,16810,0
20231122,165500,3903803030,16810,16810,16810,16810,0
20231122,165400,3903803030,16810,16810,16810,16810,0
20231122,165300,3903803030,16810,16810,16810,16810,0
20231122,165200,3903803030,16810,16810,16810,16810,0
20231122,165100,3903803030,16810,16810,16810,16810,0
20231122,165000,3903803030,16810,16810,16810,16810,0
20231122,164900,3903803030,16810,16810,16810,16810,0
20231122,164800,3903803030,16810,16810,16810,16810,0
20231122,164700,3903803030,16810,16810,16810,16810,0
20231122,164600,3903803030,16810,16810,16810,16810,0
20231122,164500,3903803030,16810,16810,16810,16810,0
20231122,164400,3903803030,16810,16810,16810,16810,0
20231122,164300,3903803030,16810,16810,16810,16810,0
20231122,164200,3903803030,16810,16810,16810,16810,1835
20231122,164100,3903803030,16810,16810,16810,16810,0
20231122,164000,3903803030,16810,16810,16810,16810,0
20231122,163900,3903803030,16810,16810,16810,16810,0
20231122,163800,3903803030,16810,16810,16810,16810,0
20231122,163700,3903803030,16810,16810,16810,16810,0
20231122,163600,3903803030,16810,16810,16810,16810,0
20231122,163500,3903803030,16810,16810,16810,16810,0
20231122,163400,3903803030,16810,16810,16810,16810,0
20231122,163300,3903803030,16810,16810,16810,16810,0
20231122,163200,3903803030,16810,16810,16810,16810,0
20231122,163100,3903803030,16810,16810,16810,16810,0
20231122,163000,3903803030,16810,16810,16810,16810,0
20231122,162900,3903803030,16810,16810,16810,16810,0
20231122,162800,3903803030,16810,16810,16810,16810,0
20231122,162700,3903803030,16810,16810,16810,16810,0
20231122,162600,3903803030,16810,16810,16810,16810,0
20231122,162500,3903803030,16810,16810,16810,16810,0
20231122,162400,3903803030,16810,16810,16810,16810,0
20231122,162300,3903803030,16810,16810,16810,16810,0
20231122,162200,3903803030,16810,16810,16810,16810,0
20231122,162100,3903803030,16810,16810,16810,16810,0
20231122,162000,3903803030,16810,16810,16810,16810,0
20231122,161900,3903803030,16810,16810,16810,16810,0
20231122,161800,3903803030,16810,16810,16810,16810,0
20231122,161700,3903803030,16810,16810,16810,16810,0
20231122,161600,3903803030,16810,16810,16810,16810,0
20231122,161500,3903803030,16810,16810,16810,16810,0
20231122,161400,3903803030,16810,16810,16810,16810,0
20231122,161300,3903803030,16810,16810,16810,16810,0
20231122,161200,3903803030,16810,16810,16810,16810,1835
20231122,161100,3903803030,16810,16810,16810,16810,0
20231122,161000,3903803030,16810,16810,16810,16810,0
20231122,160900,3903803030,16810,16810,16810,16810,0
20231122,160800,3903803030,16810,16810,16810,16810,0
20231122,160700,3903803030,16810,16810,16810,16810,0
20231122,160600,3903803030,16810,16810,16810,16810,0
20231122,160500,3903803030,16810,16810,16810,16810,0
20231122,160400,3903803030,16810,16810,16810,16810,0
20231122,160300,3903803030,16810,16810,16810,16810,0
20231122,160200,3903803030,16810,16810,16810,16810,0
20231122,160100,3903803030,16810,16810,16810,16810,0
20231122,160000,3903803030,16810,16810,16810,16810,0
20231122,155900,3903803030,16810,16810,16810,16810,0
20231122,155800,3903803030,16810,16810,16810,16810,0
20231122,155700,3903803030,16810,16810,16810,16810,0
20231122,155600,3903803030,16810,16810,16810,16810,0
20231122,155500,3903803030,16810,16810,16810,16810,0
20231122,155400,3903803030,16810,16810,16810,16810,0
20231122,155300,3903803030,16810,16810,16810,16810,0
20231122,155200,3903803030,16810,16810,16810,16810,0
20231122,155100,3903803030,16810,16810,16810,16810,0
20231122,155000,3903803030,16810,16810,16810,16810,0
20231122,154900,3903803030,16810,16810,16810,16810,0
20231122,154800,3903803030,16810,16810,16810,16810,0
20231122,154700,3903803030,16810,16810,16810,16810,0
20231122,154600,3903803030,16810,16810,16810,16810,0
20231122,154500,3903803030,16810,16810,16810,16810,0
20231122,154400,3903803030,16810,16810,16810,16810,0
20231122,154300,3903803030,16810,16810,16810,16810,0
20231122,154200,3903803030,16810,16810,16810,16810,1835
20231122,154100,3903803030,16810,16810,16810,16810,0
20231122,154000,3903803030,16810,16810,16810,16810,0
20231122,153900,3903803030,16810,16810,16810,16810,0
20231122,153800,3903803030,16810,16810,16810,16810,0
20231122,153700,3903803030,16810,16810,16810,16810,0
20231122,153600,3903803030,16810,16810,16810,16810,0
20231122,153500,3903803030,16810,16810,16810,16810,0
20231122,153400,3903803030,16810,16810,16810,16810,0
20231122,153300,3903803030,16810,16810,16810,16810,0
20231122,153200,3903803030,16810,16810,16810,16810,0
20231122,153100,3903803030,16810,16810,16810,16810,0
20231122,153000,3903803030,16810,16810,16810,16810,1835
20231122,152900,3872956680,16840,16840,16840,16840,0
20231122,152800,3872956680,16840,16840,16840,16840,0
20231122,152700,3872956680,16840,16840,16840,16840,0
20231122,152600,3872956680,16840,16840,16840,16840,0
20231122,152500,3872956680,16840,16840,16840,16840,0
20231122,152400,3872956680,16840,16840,16840,16840,0
20231122,152300,3872956680,16840,16840,16840,16840,0
20231122,152200,3872956680,16840,16840,16840,16840,0
20231122,152100,3872956680,16840,16840,16840,16840,0
20231122,152000,3872956680,16840,16840,16840,16840,0
20231122,151900,3872956680,16840,16840,16840,16840,693
20231122,151800,3861286560,16840,16870,16870,16840,3351
20231122,151700,3804795240,16870,16880,16880,16870,154
20231122,151600,3802195810,16890,16880,16890,16880,12
20231122,151500,3801993150,16880,16880,16880,16880,237
20231122,151400,3797992590,16880,16880,16880,16880,131
20231122,151300,3795781310,16880,16880,16880,16880,82
20231122,151200,3794397150,16870,16870,16870,16870,345
20231122,151100,3788577000,16870,16880,16880,16870,509
20231122,151000,3779985110,16880,16880,16880,16880,318
20231122,150900,3774617270,16880,16890,16900,16880,708
20231122,150800,3762663980,16880,16890,16890,16880,482
20231122,150700,3754524090,16900,16890,16900,16890,218
20231122,150600,3750842040,16880,16880,16880,16880,116
20231122,150500,3748883960,16880,16890,16890,16880,57
20231122,150400,3747921640,16890,16890,16890,16890,50
20231122,150300,3747077140,16890,16890,16890,16890,427
20231122,150200,3739865110,16890,16910,16920,16890,2825
20231122,150100,3692084830,16910,16920,16920,16910,262
20231122,150000,3687651880,16920,16910,16920,16910,181
20231122,145900,3684589400,16910,16910,16930,16910,1081
20231122,145800,3666298330,16910,16900,16910,16900,113
20231122,145700,3664387550,16900,16910,16910,16890,209
20231122,145600,3660855370,16910,16910,16910,16910,68
20231122,145500,3659705490,16910,16900,16920,16900,172
20231122,145400,3656797870,16900,16910,16910,16900,111
20231122,145300,3654920950,16910,16900,16910,16900,164
20231122,145200,3652148850,16910,16890,16910,16880,710
20231122,145100,3640149570,16880,16880,16880,16870,239
20231122,145000,3636115310,16870,16860,16870,16860,133
20231122,144900,3633871770,16870,16870,16870,16870,2
20231122,144800,3633838030,16870,16870,16870,16870,0
20231122,144700,3633838030,16870,16840,16880,16840,1425
20231122,144600,3609815540,16840,16850,16850,16840,80
20231122,144500,3608468220,16840,16840,16860,16840,35
20231122,144400,3607878580,16860,16840,16860,16840,18
20231122,144300,3607575160,16840,16840,16860,16830,264
20231122,144200,3603128750,16850,16850,16850,16850,0
20231122,144100,3603128750,16850,16850,16850,16850,28
20231122,144000,3602656950,16850,16850,16860,16850,220
20231122,143900,3598948950,16850,16860,16870,16850,336
20231122,143800,3593282060,16870,16870,16870,16870,4
20231122,143700,3593214580,16870,16870,16870,16870,100
20231122,143600,3591527580,16870,16880,16880,16860,84
20231122,143500,3590110470,16870,16850,16870,16850,219
20231122,143400,3586417300,16850,16840,16850,16840,160
20231122,143300,3583722890,16840,16850,16850,16840,215
20231122,143200,3580100320,16860,16860,16860,16860,20
20231122,143100,3579763120,16860,16860,16860,16860,201
20231122,143000,3576374260,16850,16840,16850,16840,317
20231122,142900,3571033870,16840,16830,16840,16830,96
20231122,142800,3569417340,16830,16830,16840,16830,208
20231122,142700,3565914970,16840,16830,16840,16830,159
20231122,142600,3563237500,16840,16830,16840,16830,61
20231122,142500,3562210840,16830,16840,16840,16830,312
20231122,142400,3556959770,16850,16840,16850,16840,331
20231122,142300,3551382450,16840,16820,16840,16820,451
20231122,142200,3543790500,16820,16790,16820,16790,1688
20231122,142100,3515419330,16780,16760,16780,16760,217
20231122,142000,3511781740,16780,16770,16790,16770,396
20231122,141900,3505137990,16760,16740,16760,16740,68
20231122,141800,3503998800,16740,16740,16740,16740,8
20231122,141700,3503864880,16730,16730,16730,16730,0
20231122,141600,3503864880,16730,16730,16740,16730,29
20231122,141500,3503379660,16730,16730,16730,16720,67
20231122,141400,3502258840,16730,16730,16730,16730,105
20231122,141300,3500502190,16730,16730,16730,16720,132
20231122,141200,3498294130,16740,16740,16740,16740,0
20231122,141100,3498294130,16740,16740,16740,16740,6
20231122,141000,3498193690,16750,16750,16750,16750,0
20231122,140900,3498193690,16750,16740,16750,16740,773
20231122,140800,3485245980,16740,16730,16740,16730,775
20231122,140700,3472280180,16720,16720,16720,16720,200
20231122,140600,3468936180,16710,16710,16720,16710,188
20231122,140500,3465794580,16710,16710,16710,16710,146
20231122,140400,3463354920,16710,16710,16710,16700,39
20231122,140300,3462703320,16710,16710,16710,16710,164
20231122,140200,3459962880,16710,16710,16710,16710,12
20231122,140100,3459762360,16710,16720,16720,16710,14
20231122,140000,3459528370,16710,16710,16710,16710,0
20231122,135900,3459528370,16710,16700,16710,16700,47
20231122,135800,3458743040,16690,16700,16700,16690,125
20231122,135700,3456655550,16700,16690,16700,16690,38
20231122,135600,3456021040,16700,16700,16700,16690,214
20231122,135500,3452447330,16700,16690,16700,16690,119
20231122,135400,3450460470,16690,16690,16700,16690,29
20231122,135300,3449976400,16700,16700,16700,16700,15
20231122,135200,3449725900,16700,16700,16700,16700,18
20231122,135100,3449425300,16700,16700,16700,16700,85
20231122,135000,3448005800,16700,16700,16700,16700,9
20231122,134900,3447855500,16700,16700,16700,16700,50
20231122,134800,3447020500,16720,16700,16720,16700,166
20231122,134700,3444246670,16700,16700,16700,16700,25
20231122,134600,3443829170,16690,16700,16700,16690,58
20231122,134500,3442860690,16700,16700,16700,16700,30
20231122,134400,3442359690,16700,16700,16700,16700,1
20231122,134300,3442342990,16690,16680,16690,16680,14
20231122,134200,3442109420,16690,16690,16690,16690,0
20231122,134100,3442109420,16690,16690,16690,16690,0
20231122,134000,3442109420,16690,16740,16740,16690,529
20231122,133900,3433268960,16740,16710,16740,16690,744
20231122,133800,3420831350,16700,16700,16710,16700,225
20231122,133700,3417073830,16700,16700,16700,16700,194
20231122,133600,3413834030,16700,16700,16700,16700,0
20231122,133500,3413834030,16700,16690,16700,16690,23
20231122,133400,3413449960,16690,16690,16690,16690,40
20231122,133300,3412782360,16680,16740,16740,16680,70
20231122,133200,3411613710,16740,16700,16740,16700,590
20231122,133100,3401741720,16690,16690,16690,16690,40
20231122,133000,3401074120,16690,16690,16690,16690,0
20231122,132900,3401074120,16690,16690,16690,16690,16
20231122,132800,3400807080,16690,16680,16690,16680,259
20231122,132700,3396484460,16670,16670,16670,16670,10
20231122,132600,3396317760,16690,16680,16690,16670,13
20231122,132500,3396100920,16680,16650,16680,16650,185
20231122,132400,3393017300,16650,16640,16650,16640,86
20231122,132300,3391586050,16650,16630,16650,16630,119
20231122,132200,3389606970,16630,16630,16640,16630,199
20231122,132100,3386296100,16630,16630,16630,16630,81
20231122,132000,3384949070,16630,16630,16630,16630,9
20231122,131900,3384799400,16630,16640,16640,16630,1628
20231122,131800,3357712490,16640,16650,16650,16640,1273
20231122,131700,3336518360,16650,16650,16650,16650,100
20231122,131600,3334853360,16650,16650,16650,16650,8
20231122,131500,3334720160,16650,16650,16650,16650,16
20231122,131400,3334453760,16650,16650,16650,16650,0
20231122,131300,3334453760,16650,16650,16650,16650,109
20231122,131200,3332638910,16640,16650,16650,16640,473
20231122,131100,3324763490,16660,16660,16660,16650,91
20231122,131000,3323248150,16660,16660,16660,16660,18
20231122,130900,3322948270,16660,16660,16660,16650,838
20231122,130800,3308992190,16670,16670,16670,16670,1
20231122,130700,3308975520,16660,16660,16660,16660,20
20231122,130600,3308642320,16670,16670,16670,16660,11
20231122,130500,3308459040,16660,16670,16670,16660,9
20231122,130400,3308309080,16660,16660,16660,16660,28
20231122,130300,3307842600,16660,16660,16660,16660,0
20231122,130200,3307842600,16660,16660,16660,16660,8
20231122,130100,3307709320,16670,16670,16670,16660,12
20231122,130000,3307509370,16690,16690,16690,16690,0
20231122,125900,3307509370,16690,16690,16690,16690,0
20231122,125800,3307509370,16690,16690,16690,16690,0
20231122,125700,3307509370,16690,16660,16690,16660,44
20231122,125600,3306775500,16660,16660,16660,16660,0
20231122,125500,3306775500,16660,16650,16660,16650,39
20231122,125400,3306125850,16650,16650,16650,16650,0
20231122,125300,3306125850,16650,16650,16650,16650,1
20231122,125200,3306109200,16660,16660,16660,16660,14
20231122,125100,3305875960,16660,16660,16660,16660,0
20231122,125000,3305875960,16660,16660,16660,16660,19
20231122,124900,3305559420,16660,16660,16660,16660,0
20231122,124800,3305559420,16660,16650,16660,16650,27
20231122,124700,3305109690,16650,16650,16650,16650,100
20231122,124600,3303444690,16650,16650,16650,16650,790
20231122,124500,3290291190,16650,16650,16650,16650,17
20231122,124400,3290008140,16660,16660,16660,16660,0
20231122,124300,3290008140,16660,16660,16660,16660,178
20231122,124200,3287042660,16660,16660,16660,16660,8
20231122,124100,3286909380,16660,16660,16660,16660,11
20231122,124000,3286726120,16670,16670,16670,16670,0
20231122,123900,3286726120,16670,16670,16670,16670,1
20231122,123800,3286709450,16660,16650,16660,16650,28
20231122,123700,3286243000,16650,16650,16650,16650,5
20231122,123600,3286159750,16670,16670,16670,16670,0
20231122,123500,3286159750,16670,16660,16670,16650,15
20231122,123400,3285909920,16680,16670,16680,16670,59
20231122,123300,3284925890,16680,16660,16680,16660,115
20231122,123200,3283009250,16660,16660,16670,16660,181
20231122,123100,3279993370,16660,16660,16660,16660,13
20231122,123000,3279776790,16660,16660,16660,16660,1
20231122,122900,3279760130,16650,16650,16650,16650,9
20231122,122800,3279610280,16650,16650,16650,16650,34
20231122,122700,3279044180,16650,16650,16650,16650,205
20231122,122600,3275630930,16650,16650,16650,16650,10
20231122,122500,3275464430,16650,16650,16660,16650,82
20231122,122400,3274099070,16660,16660,16660,16660,13
20231122,122300,3273882490,16650,16650,16650,16650,21
20231122,122200,3273532840,16650,16650,16650,16650,9
20231122,122100,3273382990,16660,16640,16660,16640,22
20231122,122000,3273016670,16660,16660,16660,16660,17
20231122,121900,3272733450,16650,16650,16650,16650,0
20231122,121800,3272733450,16650,16640,16650,16640,9
20231122,121700,3272583610,16660,16650,16660,16650,138
20231122,121600,3270285740,16640,16640,16640,16640,0
20231122,121500,3270285740,16640,16630,16640,16630,60
20231122,121400,3269287770,16630,16630,16630,16630,0
20231122,121300,3269287770,16630,16630,16630,16630,16
20231122,121200,3269021690,16620,16620,16620,16620,6
20231122,121100,3268921970,16620,16630,16630,16620,29
20231122,121000,3268439980,16630,16630,16630,16630,1
20231122,120900,3268423350,16620,16610,16620,16610,41
20231122,120800,3267741980,16620,16610,16620,16610,1189
20231122,120700,3247980940,16620,16620,16620,16620,126
20231122,120600,3245886820,16610,16620,16620,16610,1067
20231122,120500,3228158370,16630,16630,16630,16630,30
20231122,120400,3227659470,16650,16640,16650,16630,310
20231122,120300,3222500990,16630,16630,16630,16630,5
20231122,120200,3222417840,16630,16630,16630,16630,14
20231122,120100,3222185020,16630,16620,16630,16620,15
20231122,120000,3221935700,16620,16630,16630,16620,54
20231122,115900,3221038210,16620,16620,16620,16620,148
20231122,115800,3218578450,16620,16620,16620,16620,13
20231122,115700,3218362390,16620,16630,16630,16620,152
20231122,115600,3215836130,16640,16630,16640,16630,53
20231122,115500,3214954710,16620,16620,16630,16620,103
20231122,115400,3213242820,16620,16630,16630,16620,820
20231122,115300,3199611500,16630,16640,16640,16630,125
20231122,115200,3197532650,16630,16640,16640,16630,62
20231122,115100,3196501480,16640,16640,16640,16640,178
20231122,115000,3193539560,16640,16640,16640,16640,486
20231122,114900,3185452520,16640,16640,16640,16640,135
20231122,114800,3183206120,16640,16640,16640,16640,141
20231122,114700,3180859880,16640,16640,16640,16640,67
20231122,114600,3179745000,16640,16640,16640,16640,23
20231122,114500,3179362280,16640,16650,16650,16640,163
20231122,114400,3176649790,16640,16640,16650,16640,84
20231122,114300,3175252010,16640,16640,16650,16640,106
20231122,114200,3173488160,16640,16640,16640,16640,9
20231122,114100,3173338400,16630,16630,16630,16630,235
20231122,114000,3169430350,16630,16630,16630,16630,84
20231122,113900,3168033430,16620,16630,16640,16620,325
20231122,113800,3162629330,16630,16640,16640,16630,10
20231122,113700,3162463010,16650,16630,16650,16630,90
20231122,113600,3160966000,16630,16620,16630,16620,189
20231122,113500,3157823780,16630,16620,16630,16620,50
20231122,113400,3156992470,16620,16630,16630,16620,23
20231122,113300,3156610140,16630,16630,16630,16630,1
20231122,113200,3156593510,16630,16620,16630,16620,124
20231122,113100,3154532550,16620,16640,16640,16620,51
20231122,113000,3153684510,16620,16630,16630,16620,127
20231122,112900,3151573680,16630,16630,16630,16630,1
20231122,112800,3151557050,16630,16620,16630,16620,161
20231122,112700,3148881080,16620,16620,16620,16620,9
20231122,112600,3148731500,16620,16630,16630,16620,201
20231122,112500,3145389780,16640,16630,16640,16620,36
20231122,112400,3144790990,16620,16620,16620,16620,76
20231122,112300,3143527870,16650,16650,16650,16650,0
20231122,112200,3143527870,16650,16630,16650,16630,159
20231122,112100,3140883180,16640,16620,16640,16620,65
20231122,112000,3139802420,16610,16600,16610,16600,80
20231122,111900,3138474320,16610,16610,16610,16610,17
20231122,111800,3138191950,16610,16610,16610,16600,158
20231122,111700,3135567870,16640,16640,16640,16640,0
20231122,111600,3135567870,16640,16600,16640,16600,74
20231122,111500,3134339430,16660,16600,16660,16600,37
20231122,111400,3133725050,16600,16660,16660,16580,4250
20231122,111300,3063129440,16660,16660,16660,16660,16
20231122,111200,3062862880,16660,16660,16660,16660,138
20231122,111100,3060563800,16680,16670,16680,16660,7040
20231122,111000,2943272460,16670,16680,16690,16670,780
20231122,110900,2930262150,16680,16690,16690,16680,10
20231122,110800,2930095340,16680,16680,16680,16680,78
20231122,110700,2928794300,16680,16700,16700,16680,679
20231122,110600,2917467750,16700,16700,16700,16700,124
20231122,110500,2915396950,16750,16700,16760,16700,175
20231122,110400,2912468740,16700,16700,16720,16700,192
20231122,110300,2909262190,16720,16700,16720,16700,4
20231122,110200,2909195360,16700,16700,16700,16690,156
20231122,110100,2906591440,16700,16720,16720,16700,132
20231122,110000,2904384880,16720,16680,16720,16680,1044
20231122,105900,2886947930,16680,16670,16680,16670,72
20231122,105800,2885747270,16680,16660,16680,16660,268
20231122,105700,2881282350,16650,16660,16660,16650,45
20231122,105600,2880532820,16650,16640,16650,16640,170
20231122,105500,2877703840,16650,16630,16660,16620,350
20231122,105400,2871876310,16620,16600,16620,16600,140
20231122,105300,2869552120,16610,16610,16610,16610,33
20231122,105200,2869003990,16600,16600,16600,16600,207
20231122,105100,2865567790,16600,16600,16600,16600,38
20231122,105000,2864936990,16600,16600,16600,16600,162
20231122,104900,2862247790,16600,16590,16600,16590,139
20231122,104800,2859941540,16590,16590,16600,16590,169
20231122,104700,2857137800,16600,16590,16600,16590,72
20231122,104600,2855943310,16590,16590,16600,16590,125
20231122,104500,2853869520,16600,16590,16610,16590,110
20231122,104400,2852044380,16590,16610,16610,16590,93
20231122,104300,2850501470,16580,16580,16580,16580,15
20231122,104200,2850252770,16580,16640,16640,16580,124
20231122,104100,2848196250,16640,16580,16640,16570,1543
20231122,104000,2822611920,16640,16600,16640,16570,2090
20231122,103900,2787955430,16600,16590,16600,16590,136
20231122,103800,2785697910,16590,16600,16600,16590,703
20231122,103700,2774029210,16600,16600,16600,16600,1050
20231122,103600,2756599210,16600,16640,16670,16600,1376
20231122,103500,2733743860,16650,16590,16650,16590,148
20231122,103400,2731288430,16600,16630,16640,16600,9943
20231122,103300,2566125580,16630,16670,16670,16630,2014
20231122,103200,2532590760,16670,16660,16670,16660,111
20231122,103100,2530741360,16660,16660,16660,16650,268
20231122,103000,2526278810,16660,16640,16660,16640,622
20231122,102900,2515922780,16640,16630,16650,16620,2171
20231122,102800,2479790440,16630,16620,16630,16620,384
20231122,102700,2473407260,16620,16620,16630,16620,31
20231122,102600,2472892030,16620,16620,16620,16610,149
20231122,102500,2470416750,16620,16630,16630,16620,898
20231122,102400,2455487950,16630,16640,16640,16630,160
20231122,102300,2452827110,16640,16620,16650,16620,50
20231122,102200,2451995430,16620,16630,16640,16620,192
20231122,102100,2448804130,16620,16610,16630,16610,135
20231122,102000,2446560300,16620,16630,16630,16610,389
20231122,101900,2440098670,16610,16630,16630,16610,519
20231122,101800,2431477700,16610,16610,16610,16610,310
20231122,101700,2426328600,16610,16620,16620,16610,406
20231122,101600,2419583860,16620,16630,16660,16620,677
20231122,101500,2408330730,16630,16640,16650,16630,544
20231122,101400,2399282820,16640,16660,16660,16640,344
20231122,101300,2393556970,16680,16650,16680,16650,64
20231122,101200,2392490860,16650,16650,16720,16650,617
20231122,101100,2382212200,16680,16690,16690,16660,3422
20231122,101000,2325158810,16740,16720,16740,16700,381
20231122,100900,2318790340,16730,16740,16740,16730,330
20231122,100800,2313267930,16740,16740,16740,16740,80
20231122,100700,2311928730,16730,16720,16740,16720,706
20231122,100600,2300117340,16730,16740,16740,16730,307
20231122,100500,2294980700,16730,16680,16730,16680,71
20231122,100400,2293793320,16680,16690,16690,16670,443
20231122,100300,2286404500,16680,16680,16680,16680,130
20231122,100200,2284236100,16680,16740,16750,16680,503
20231122,100100,2275811850,16750,16700,16750,16660,1511
20231122,100000,2250590060,16710,16750,16750,16710,226
20231122,095900,2246813200,16760,16720,16760,16710,1399
20231122,095800,2223429730,16720,16780,16780,16710,2297
20231122,095700,2184957930,16780,16780,16790,16780,256
20231122,095600,2180661910,16780,16780,16790,16770,143
20231122,095500,2178262390,16790,16850,16870,16790,480
20231122,095400,2170195720,16850,16800,16860,16790,157
20231122,095300,2167559440,16780,16830,16860,16780,1190
20231122,095200,2147549580,16830,16830,16830,16830,97
20231122,095100,2145917070,16840,16820,16840,16820,141
20231122,095000,2143543990,16820,16800,16830,16800,454
20231122,094900,2135907850,16820,16820,16820,16800,954
20231122,094800,2119864870,16820,16820,16830,16820,75
20231122,094700,2118603350,16820,16810,16820,16800,760
20231122,094600,2105827080,16790,16760,16810,16760,244
20231122,094500,2101731710,16760,16730,16760,16730,46
20231122,094400,2100961860,16730,16730,16760,16730,266
20231122,094300,2096506530,16720,16720,16730,16720,332
20231122,094200,2090955390,16720,16710,16720,16700,361
20231122,094100,2084923230,16700,16650,16710,16640,1982
20231122,094000,2051862180,16650,16680,16690,16640,1391
20231122,093900,2028684360,16690,16710,16710,16680,1073
20231122,093800,2010775250,16700,16750,16760,16700,1629
20231122,093700,1983544960,16750,16730,16750,16730,183
20231122,093600,1980480430,16740,16750,16750,16740,421
20231122,093500,1973431470,16750,16800,16800,16750,773
20231122,093400,1960473700,16780,16830,16830,16780,2507
20231122,093300,1918341300,16840,16810,16900,16810,36
20231122,093200,1917735740,16810,16870,16870,16800,3242
20231122,093100,1863146680,16860,16860,16870,16860,430
20231122,093000,1855896170,16860,16900,16940,16860,685
20231122,092900,1844324590,16860,16910,16910,16860,451
20231122,092800,1836720630,16910,16840,16910,16810,2067
20231122,092700,1801885680,16840,16880,16900,16840,1708
20231122,092600,1773081530,16880,16950,16950,16880,1903
20231122,092500,1740920850,16910,16960,16960,16870,3982
20231122,092400,1673581510,16960,17050,17060,16960,826
20231122,092300,1659546580,17050,17060,17060,16990,1129
20231122,092200,1640342390,17020,17060,17070,17020,1421
20231122,092100,1616127060,17050,17040,17050,17020,1267
20231122,092000,1594532290,17040,16980,17040,16970,1354
20231122,091900,1571523600,16970,16970,16970,16950,127
20231122,091800,1569369710,16950,16980,16980,16950,584
20231122,091700,1559461450,16970,16940,16970,16930,533
20231122,091600,1550422500,16930,16910,16990,16910,1872
20231122,091500,1518697250,16910,16970,16990,16900,2262
20231122,091400,1480402460,16970,17000,17000,16970,1340
20231122,091300,1457631790,17000,17010,17020,17000,6252
20231122,091200,1351344610,17010,17010,17050,17000,1504
20231122,091100,1325758880,17010,17140,17140,17000,7843
20231122,091000,1191924750,17140,17180,17220,17140,5432
20231122,090900,1098641680,17180,17200,17250,17180,1748
20231122,090800,1068580170,17250,17270,17270,17180,4835
20231122,090700,985326650,17270,17260,17280,17250,1134
20231122,090600,965751320,17260,17220,17260,17220,2113
20231122,090500,929309000,17230,17200,17240,17200,1616
20231122,090400,901477000,17190,17170,17240,17170,515
20231122,090300,892611890,17190,17240,17250,17170,3455
20231122,090200,833165820,17240,17200,17240,17180,2137
20231122,090100,796408700,17200,17360,17380,17160,7942
20231122,090000,659479720,17300,17300,17400,17230,38094