KissMeData/216080/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,202000,1016885470,16900,16900,16900,16900,616
20231122,201900,1016885470,16900,16900,16900,16900,0
20231122,201800,1016885470,16900,16900,16900,16900,0
20231122,201700,1016885470,16900,16900,16900,16900,0
20231122,201600,1016885470,16900,16900,16900,16900,0
20231122,201500,1016885470,16900,16900,16900,16900,0
20231122,201400,1016885470,16900,16900,16900,16900,0
20231122,201300,1016885470,16900,16900,16900,16900,0
20231122,201200,1016885470,16900,16900,16900,16900,0
20231122,201100,1016885470,16900,16900,16900,16900,0
20231122,201000,1016885470,16900,16900,16900,16900,0
20231122,200900,1016885470,16900,16900,16900,16900,0
20231122,200800,1016885470,16900,16900,16900,16900,0
20231122,200700,1016885470,16900,16900,16900,16900,0
20231122,200600,1016885470,16900,16900,16900,16900,0
20231122,200500,1016885470,16900,16900,16900,16900,0
20231122,200400,1016885470,16900,16900,16900,16900,0
20231122,200300,1016885470,16900,16900,16900,16900,0
20231122,200200,1016885470,16900,16900,16900,16900,0
20231122,200100,1016885470,16900,16900,16900,16900,0
20231122,200000,1016885470,16900,16900,16900,16900,0
20231122,195900,1016885470,16900,16900,16900,16900,0
20231122,195800,1016885470,16900,16900,16900,16900,0
20231122,195700,1016885470,16900,16900,16900,16900,0
20231122,195600,1016885470,16900,16900,16900,16900,0
20231122,195500,1016885470,16900,16900,16900,16900,0
20231122,195400,1016885470,16900,16900,16900,16900,0
20231122,195300,1016885470,16900,16900,16900,16900,0
20231122,195200,1016885470,16900,16900,16900,16900,0
20231122,195100,1016885470,16900,16900,16900,16900,0
20231122,195000,1016885470,16900,16900,16900,16900,616
20231122,194900,1016885470,16900,16900,16900,16900,0
20231122,194800,1016885470,16900,16900,16900,16900,0
20231122,194700,1016885470,16900,16900,16900,16900,0
20231122,194600,1016885470,16900,16900,16900,16900,0
20231122,194500,1016885470,16900,16900,16900,16900,0
20231122,194400,1016885470,16900,16900,16900,16900,0
20231122,194300,1016885470,16900,16900,16900,16900,0
20231122,194200,1016885470,16900,16900,16900,16900,0
20231122,194100,1016885470,16900,16900,16900,16900,0
20231122,194000,1016885470,16900,16900,16900,16900,0
20231122,193900,1016885470,16900,16900,16900,16900,0
20231122,193800,1016885470,16900,16900,16900,16900,0
20231122,193700,1016885470,16900,16900,16900,16900,0
20231122,193600,1016885470,16900,16900,16900,16900,0
20231122,193500,1016885470,16900,16900,16900,16900,0
20231122,193400,1016885470,16900,16900,16900,16900,0
20231122,193300,1016885470,16900,16900,16900,16900,0
20231122,193200,1016885470,16900,16900,16900,16900,0
20231122,193100,1016885470,16900,16900,16900,16900,0
20231122,193000,1016885470,16900,16900,16900,16900,0
20231122,192900,1016885470,16900,16900,16900,16900,0
20231122,192800,1016885470,16900,16900,16900,16900,0
20231122,192700,1016885470,16900,16900,16900,16900,0
20231122,192600,1016885470,16900,16900,16900,16900,0
20231122,192500,1016885470,16900,16900,16900,16900,0
20231122,192400,1016885470,16900,16900,16900,16900,0
20231122,192300,1016885470,16900,16900,16900,16900,0
20231122,192200,1016885470,16900,16900,16900,16900,0
20231122,192100,1016885470,16900,16900,16900,16900,0
20231122,192000,1016885470,16900,16900,16900,16900,616
20231122,191900,1016885470,16900,16900,16900,16900,0
20231122,191800,1016885470,16900,16900,16900,16900,0
20231122,191700,1016885470,16900,16900,16900,16900,0
20231122,191600,1016885470,16900,16900,16900,16900,0
20231122,191500,1016885470,16900,16900,16900,16900,0
20231122,191400,1016885470,16900,16900,16900,16900,0
20231122,191300,1016885470,16900,16900,16900,16900,0
20231122,191200,1016885470,16900,16900,16900,16900,0
20231122,191100,1016885470,16900,16900,16900,16900,0
20231122,191000,1016885470,16900,16900,16900,16900,0
20231122,190900,1016885470,16900,16900,16900,16900,0
20231122,190800,1016885470,16900,16900,16900,16900,0
20231122,190700,1016885470,16900,16900,16900,16900,0
20231122,190600,1016885470,16900,16900,16900,16900,0
20231122,190500,1016885470,16900,16900,16900,16900,0
20231122,190400,1016885470,16900,16900,16900,16900,0
20231122,190300,1016885470,16900,16900,16900,16900,0
20231122,190200,1016885470,16900,16900,16900,16900,0
20231122,190100,1016885470,16900,16900,16900,16900,0
20231122,190000,1016885470,16900,16900,16900,16900,0
20231122,185900,1016885470,16900,16900,16900,16900,0
20231122,185800,1016885470,16900,16900,16900,16900,0
20231122,185700,1016885470,16900,16900,16900,16900,0
20231122,185600,1016885470,16900,16900,16900,16900,0
20231122,185500,1016885470,16900,16900,16900,16900,0
20231122,185400,1016885470,16900,16900,16900,16900,0
20231122,185300,1016885470,16900,16900,16900,16900,0
20231122,185200,1016885470,16900,16900,16900,16900,0
20231122,185100,1016885470,16900,16900,16900,16900,0
20231122,185000,1016885470,16900,16900,16900,16900,616
20231122,184900,1016885470,16900,16900,16900,16900,0
20231122,184800,1016885470,16900,16900,16900,16900,0
20231122,184700,1016885470,16900,16900,16900,16900,0
20231122,184600,1016885470,16900,16900,16900,16900,0
20231122,184500,1016885470,16900,16900,16900,16900,0
20231122,184400,1016885470,16900,16900,16900,16900,0
20231122,184300,1016885470,16900,16900,16900,16900,0
20231122,184200,1016885470,16900,16900,16900,16900,0
20231122,184100,1016885470,16900,16900,16900,16900,0
20231122,184000,1016885470,16900,16900,16900,16900,0
20231122,183900,1016885470,16900,16900,16900,16900,0
20231122,183800,1016885470,16900,16900,16900,16900,0
20231122,183700,1016885470,16900,16900,16900,16900,0
20231122,183600,1016885470,16900,16900,16900,16900,0
20231122,183500,1016885470,16900,16900,16900,16900,0
20231122,183400,1016885470,16900,16900,16900,16900,0
20231122,183300,1016885470,16900,16900,16900,16900,0
20231122,183200,1016885470,16900,16900,16900,16900,0
20231122,183100,1016885470,16900,16900,16900,16900,0
20231122,183000,1016885470,16900,16900,16900,16900,0
20231122,182900,1016885470,16900,16900,16900,16900,0
20231122,182800,1016885470,16900,16900,16900,16900,0
20231122,182700,1016885470,16900,16900,16900,16900,0
20231122,182600,1016885470,16900,16900,16900,16900,0
20231122,182500,1016885470,16900,16900,16900,16900,0
20231122,182400,1016885470,16900,16900,16900,16900,0
20231122,182300,1016885470,16900,16900,16900,16900,0
20231122,182200,1016885470,16900,16900,16900,16900,0
20231122,182100,1016885470,16900,16900,16900,16900,0
20231122,182000,1016885470,16900,16900,16900,16900,616
20231122,181900,1016885470,16900,16900,16900,16900,0
20231122,181800,1016885470,16900,16900,16900,16900,0
20231122,181700,1016885470,16900,16900,16900,16900,0
20231122,181600,1016885470,16900,16900,16900,16900,0
20231122,181500,1016885470,16900,16900,16900,16900,0
20231122,181400,1016885470,16900,16900,16900,16900,0
20231122,181300,1016885470,16900,16900,16900,16900,0
20231122,181200,1016885470,16900,16900,16900,16900,0
20231122,181100,1016885470,16900,16900,16900,16900,0
20231122,181000,1016885470,16900,16900,16900,16900,0
20231122,180900,1016885470,16900,16900,16900,16900,0
20231122,180800,1016885470,16900,16900,16900,16900,0
20231122,180700,1016885470,16900,16900,16900,16900,0
20231122,180600,1016885470,16900,16900,16900,16900,0
20231122,180500,1016885470,16900,16900,16900,16900,0
20231122,180400,1016885470,16900,16900,16900,16900,0
20231122,180300,1016885470,16900,16900,16900,16900,0
20231122,180200,1016885470,16900,16900,16900,16900,0
20231122,180100,1016885470,16900,16900,16900,16900,0
20231122,180000,1016885470,16900,16900,16900,16900,0
20231122,175900,1016885470,16900,16900,16900,16900,0
20231122,175800,1016885470,16900,16900,16900,16900,0
20231122,175700,1016885470,16900,16900,16900,16900,0
20231122,175600,1016885470,16900,16900,16900,16900,0
20231122,175500,1016885470,16900,16900,16900,16900,0
20231122,175400,1016885470,16900,16900,16900,16900,0
20231122,175300,1016885470,16900,16900,16900,16900,0
20231122,175200,1016885470,16900,16900,16900,16900,0
20231122,175100,1016885470,16900,16900,16900,16900,0
20231122,175000,1016885470,16900,16900,16900,16900,616
20231122,174900,1016885470,16900,16900,16900,16900,0
20231122,174800,1016885470,16900,16900,16900,16900,0
20231122,174700,1016885470,16900,16900,16900,16900,0
20231122,174600,1016885470,16900,16900,16900,16900,0
20231122,174500,1016885470,16900,16900,16900,16900,0
20231122,174400,1016885470,16900,16900,16900,16900,0
20231122,174300,1016885470,16900,16900,16900,16900,0
20231122,174200,1016885470,16900,16900,16900,16900,0
20231122,174100,1016885470,16900,16900,16900,16900,0
20231122,174000,1016885470,16900,16900,16900,16900,0
20231122,173900,1016885470,16900,16900,16900,16900,0
20231122,173800,1016885470,16900,16900,16900,16900,0
20231122,173700,1016885470,16900,16900,16900,16900,0
20231122,173600,1016885470,16900,16900,16900,16900,0
20231122,173500,1016885470,16900,16900,16900,16900,0
20231122,173400,1016885470,16900,16900,16900,16900,0
20231122,173300,1016885470,16900,16900,16900,16900,0
20231122,173200,1016885470,16900,16900,16900,16900,0
20231122,173100,1016885470,16900,16900,16900,16900,0
20231122,173000,1016885470,16900,16900,16900,16900,0
20231122,172900,1016885470,16900,16900,16900,16900,0
20231122,172800,1016885470,16900,16900,16900,16900,0
20231122,172700,1016885470,16900,16900,16900,16900,0
20231122,172600,1016885470,16900,16900,16900,16900,0
20231122,172500,1016885470,16900,16900,16900,16900,0
20231122,172400,1016885470,16900,16900,16900,16900,0
20231122,172300,1016885470,16900,16900,16900,16900,0
20231122,172200,1016885470,16900,16900,16900,16900,0
20231122,172100,1016885470,16900,16900,16900,16900,0
20231122,172000,1016885470,16900,16900,16900,16900,616
20231122,171900,1016885470,16900,16900,16900,16900,0
20231122,171800,1016885470,16900,16900,16900,16900,0
20231122,171700,1016885470,16900,16900,16900,16900,0
20231122,171600,1016885470,16900,16900,16900,16900,0
20231122,171500,1016885470,16900,16900,16900,16900,0
20231122,171400,1016885470,16900,16900,16900,16900,0
20231122,171300,1016885470,16900,16900,16900,16900,0
20231122,171200,1016885470,16900,16900,16900,16900,0
20231122,171100,1016885470,16900,16900,16900,16900,0
20231122,171000,1016885470,16900,16900,16900,16900,0
20231122,170900,1016885470,16900,16900,16900,16900,0
20231122,170800,1016885470,16900,16900,16900,16900,0
20231122,170700,1016885470,16900,16900,16900,16900,0
20231122,170600,1016885470,16900,16900,16900,16900,0
20231122,170500,1016885470,16900,16900,16900,16900,0
20231122,170400,1016885470,16900,16900,16900,16900,0
20231122,170300,1016885470,16900,16900,16900,16900,0
20231122,170200,1016885470,16900,16900,16900,16900,0
20231122,170100,1016885470,16900,16900,16900,16900,0
20231122,170000,1016885470,16900,16900,16900,16900,0
20231122,165900,1016885470,16900,16900,16900,16900,0
20231122,165800,1016885470,16900,16900,16900,16900,0
20231122,165700,1016885470,16900,16900,16900,16900,0
20231122,165600,1016885470,16900,16900,16900,16900,0
20231122,165500,1016885470,16900,16900,16900,16900,0
20231122,165400,1016885470,16900,16900,16900,16900,0
20231122,165300,1016885470,16900,16900,16900,16900,0
20231122,165200,1016885470,16900,16900,16900,16900,0
20231122,165100,1016885470,16900,16900,16900,16900,0
20231122,165000,1016885470,16900,16900,16900,16900,616
20231122,164900,1016885470,16900,16900,16900,16900,0
20231122,164800,1016885470,16900,16900,16900,16900,0
20231122,164700,1016885470,16900,16900,16900,16900,0
20231122,164600,1016885470,16900,16900,16900,16900,0
20231122,164500,1016885470,16900,16900,16900,16900,0
20231122,164400,1016885470,16900,16900,16900,16900,0
20231122,164300,1016885470,16900,16900,16900,16900,0
20231122,164200,1016885470,16900,16900,16900,16900,0
20231122,164100,1016885470,16900,16900,16900,16900,0
20231122,164000,1016885470,16900,16900,16900,16900,0
20231122,163900,1016885470,16900,16900,16900,16900,0
20231122,163800,1016885470,16900,16900,16900,16900,0
20231122,163700,1016885470,16900,16900,16900,16900,0
20231122,163600,1016885470,16900,16900,16900,16900,0
20231122,163500,1016885470,16900,16900,16900,16900,0
20231122,163400,1016885470,16900,16900,16900,16900,0
20231122,163300,1016885470,16900,16900,16900,16900,0
20231122,163200,1016885470,16900,16900,16900,16900,0
20231122,163100,1016885470,16900,16900,16900,16900,0
20231122,163000,1016885470,16900,16900,16900,16900,0
20231122,162900,1016885470,16900,16900,16900,16900,0
20231122,162800,1016885470,16900,16900,16900,16900,0
20231122,162700,1016885470,16900,16900,16900,16900,0
20231122,162600,1016885470,16900,16900,16900,16900,0
20231122,162500,1016885470,16900,16900,16900,16900,0
20231122,162400,1016885470,16900,16900,16900,16900,0
20231122,162300,1016885470,16900,16900,16900,16900,0
20231122,162200,1016885470,16900,16900,16900,16900,0
20231122,162100,1016885470,16900,16900,16900,16900,0
20231122,162000,1016885470,16900,16900,16900,16900,616
20231122,161900,1016885470,16900,16900,16900,16900,0
20231122,161800,1016885470,16900,16900,16900,16900,0
20231122,161700,1016885470,16900,16900,16900,16900,0
20231122,161600,1016885470,16900,16900,16900,16900,0
20231122,161500,1016885470,16900,16900,16900,16900,0
20231122,161400,1016885470,16900,16900,16900,16900,0
20231122,161300,1016885470,16900,16900,16900,16900,0
20231122,161200,1016885470,16900,16900,16900,16900,0
20231122,161100,1016885470,16900,16900,16900,16900,0
20231122,161000,1016885470,16900,16900,16900,16900,0
20231122,160900,1016885470,16900,16900,16900,16900,0
20231122,160800,1016885470,16900,16900,16900,16900,0
20231122,160700,1016885470,16900,16900,16900,16900,0
20231122,160600,1016885470,16900,16900,16900,16900,0
20231122,160500,1016885470,16900,16900,16900,16900,0
20231122,160400,1016885470,16900,16900,16900,16900,0
20231122,160300,1016885470,16900,16900,16900,16900,0
20231122,160200,1016885470,16900,16900,16900,16900,0
20231122,160100,1016885470,16900,16900,16900,16900,0
20231122,160000,1016885470,16900,16900,16900,16900,0
20231122,155900,1016885470,16900,16900,16900,16900,0
20231122,155800,1016885470,16900,16900,16900,16900,0
20231122,155700,1016885470,16900,16900,16900,16900,0
20231122,155600,1016885470,16900,16900,16900,16900,0
20231122,155500,1016885470,16900,16900,16900,16900,0
20231122,155400,1016885470,16900,16900,16900,16900,0
20231122,155300,1016885470,16900,16900,16900,16900,0
20231122,155200,1016885470,16900,16900,16900,16900,0
20231122,155100,1016885470,16900,16900,16900,16900,0
20231122,155000,1016885470,16900,16900,16900,16900,616
20231122,154900,1016885470,16900,16900,16900,16900,0
20231122,154800,1016885470,16900,16900,16900,16900,0
20231122,154700,1016885470,16900,16900,16900,16900,0
20231122,154600,1016885470,16900,16900,16900,16900,0
20231122,154500,1016885470,16900,16900,16900,16900,0
20231122,154400,1016885470,16900,16900,16900,16900,0
20231122,154300,1016885470,16900,16900,16900,16900,0
20231122,154200,1016885470,16900,16900,16900,16900,0
20231122,154100,1016885470,16900,16900,16900,16900,0
20231122,154000,1016885470,16900,16900,16900,16900,0
20231122,153900,1016885470,16900,16900,16900,16900,0
20231122,153800,1016885470,16900,16900,16900,16900,0
20231122,153700,1016885470,16900,16900,16900,16900,0
20231122,153600,1016885470,16900,16900,16900,16900,0
20231122,153500,1016885470,16900,16900,16900,16900,0
20231122,153400,1016885470,16900,16900,16900,16900,0
20231122,153300,1016885470,16900,16900,16900,16900,0
20231122,153200,1016885470,16900,16900,16900,16900,0
20231122,153100,1016885470,16900,16900,16900,16900,0
20231122,153000,1016885470,16900,16900,16900,16900,616
20231122,152900,1006475070,16890,16890,16890,16890,0
20231122,152800,1006475070,16890,16890,16890,16890,0
20231122,152700,1006475070,16890,16890,16890,16890,0
20231122,152600,1006475070,16890,16890,16890,16890,0
20231122,152500,1006475070,16890,16890,16890,16890,0
20231122,152400,1006475070,16890,16890,16890,16890,0
20231122,152300,1006475070,16890,16890,16890,16890,0
20231122,152200,1006475070,16890,16890,16890,16890,0
20231122,152100,1006475070,16890,16890,16890,16890,0
20231122,152000,1006475070,16890,16890,16890,16890,0
20231122,151900,1006475070,16890,16840,16890,16840,74
20231122,151800,1005226610,16840,16830,16840,16830,403
20231122,151700,998443090,16840,16890,16890,16840,76
20231122,151600,997163100,16850,16850,16850,16850,43
20231122,151500,996438550,16840,16850,16850,16840,73
20231122,151400,995209220,16850,16850,16850,16850,22
20231122,151300,994838520,16850,16860,16860,16850,132
20231122,151200,992613750,16860,16890,16890,16860,192
20231122,151100,989374580,16890,16890,16890,16890,18
20231122,151000,989070560,16890,16890,16890,16890,10
20231122,150900,988901660,16890,16890,16890,16890,1
20231122,150800,988884770,16890,16890,16890,16890,1
20231122,150700,988867880,16890,16890,16890,16890,900
20231122,150600,973666880,16900,16900,16900,16900,2
20231122,150500,973633080,16900,16900,16900,16890,349
20231122,150400,967737980,16910,16910,16910,16890,73
20231122,150300,966504890,16910,16910,16910,16910,10
20231122,150200,966335790,16910,16890,16910,16890,24
20231122,150100,965930410,16910,16910,16910,16910,56
20231122,150000,964983450,16910,16910,16910,16910,0
20231122,145900,964983450,16910,16910,16910,16910,1
20231122,145800,964966540,16910,16910,16910,16910,2
20231122,145700,964932720,16890,16910,16910,16890,124
20231122,145600,962836340,16910,16910,16910,16910,33
20231122,145500,962278310,16910,16910,16910,16910,269
20231122,145400,957729520,16910,16910,16910,16910,5
20231122,145300,957644970,16910,16910,16920,16910,244
20231122,145200,953518710,16910,16890,16910,16890,354
20231122,145100,947534190,16910,16860,16910,16860,423
20231122,145000,940387080,16870,16850,16870,16850,316
20231122,144900,935061740,16840,16840,16840,16840,42
20231122,144800,934354460,16840,16850,16850,16840,95
20231122,144700,932754010,16850,16900,16900,16800,756
20231122,144600,920015700,16900,16820,16900,16800,1298
20231122,144500,898160790,16820,16830,16830,16810,377
20231122,144400,891819080,16840,16860,16860,16840,677
20231122,144300,880412510,16860,16850,16860,16850,32
20231122,144200,879873090,16860,16860,16860,16860,60
20231122,144100,878861490,16860,16860,16860,16860,41
20231122,144000,878170230,16870,16870,16870,16870,10
20231122,143900,878001530,16900,16900,16900,16900,0
20231122,143800,878001530,16900,16900,16900,16900,0
20231122,143700,878001530,16900,16900,16900,16900,0
20231122,143600,878001530,16900,16860,16900,16860,10
20231122,143500,877832700,16900,16890,16900,16890,5
20231122,143400,877748240,16900,16870,16900,16870,60
20231122,143300,876735910,16870,16870,16870,16870,27
20231122,143200,876280420,16870,16870,16870,16870,44
20231122,143100,875538140,16870,16870,16870,16870,87
20231122,143000,874070450,16870,16870,16870,16870,50
20231122,142900,873226950,16870,16870,16870,16870,0
20231122,142800,873226950,16870,16870,16870,16870,0
20231122,142700,873226950,16870,16870,16870,16870,0
20231122,142600,873226950,16870,16870,16870,16870,17
20231122,142500,872940160,16870,16870,16870,16870,22
20231122,142400,872569020,16870,16870,16870,16870,23
20231122,142300,872181010,16900,16900,16900,16900,1
20231122,142200,872164110,16900,16870,16900,16870,803
20231122,142100,858594240,16890,16870,16890,16870,12
20231122,142000,858391760,16870,16890,16890,16870,36
20231122,141900,857784040,16900,16900,16900,16900,1
20231122,141800,857767140,16900,16890,16900,16880,159
20231122,141700,855082950,16900,16900,16900,16900,10
20231122,141600,854913950,16910,16900,16910,16900,11
20231122,141500,854728040,16910,16910,16910,16910,0
20231122,141400,854728040,16910,16900,16910,16900,22
20231122,141300,854356120,16910,16910,16910,16910,3
20231122,141200,854305390,16910,16910,16910,16910,1
20231122,141100,854288480,16910,16910,16910,16910,0
20231122,141000,854288480,16910,16890,16910,16890,78
20231122,140900,852970320,16880,16880,16880,16880,222
20231122,140800,849222960,16870,16870,16870,16870,49
20231122,140700,848396330,16870,16870,16870,16860,1126
20231122,140600,829405930,16870,16870,16870,16870,107
20231122,140500,827600840,16860,16860,16860,16860,20
20231122,140400,827263640,16870,16870,16870,16870,0
20231122,140300,827263640,16870,16860,16870,16860,22
20231122,140200,826892520,16870,16870,16870,16870,0
20231122,140100,826892520,16870,16870,16870,16870,10
20231122,140000,826723820,16870,16870,16870,16870,0
20231122,135900,826723820,16870,16870,16870,16870,4
20231122,135800,826656340,16870,16870,16870,16870,10
20231122,135700,826487640,16870,16870,16870,16870,12
20231122,135600,826285200,16870,16870,16870,16870,22
20231122,135500,825914060,16870,16850,16870,16850,629
20231122,135400,815308120,16840,16840,16840,16840,377
20231122,135300,808959440,16840,16840,16840,16840,0
20231122,135200,808959440,16840,16840,16840,16840,0
20231122,135100,808959440,16840,16840,16840,16840,0
20231122,135000,808959440,16840,16840,16840,16840,0
20231122,134900,808959440,16840,16840,16840,16840,0
20231122,134800,808959440,16840,16840,16840,16840,0
20231122,134700,808959440,16840,16840,16840,16840,0
20231122,134600,808959440,16840,16840,16840,16840,0
20231122,134500,808959440,16840,16840,16840,16840,0
20231122,134400,808959440,16840,16840,16840,16840,0
20231122,134300,808959440,16840,16840,16840,16840,3
20231122,134200,808908920,16840,16820,16840,16820,686
20231122,134100,797367050,16810,16810,16810,16810,47
20231122,134000,796576980,16810,16800,16810,16800,286
20231122,133900,791769540,16800,16800,16800,16800,100
20231122,133800,790089540,16810,16810,16810,16810,50
20231122,133700,789249040,16810,16810,16810,16810,0
20231122,133600,789249040,16810,16810,16810,16810,315
20231122,133500,783953890,16810,16810,16810,16810,6
20231122,133400,783853030,16810,16790,16810,16790,23
20231122,133300,783466840,16790,16790,16810,16790,51
20231122,133200,782610510,16790,16800,16800,16790,80
20231122,133100,781266880,16810,16810,16810,16810,0
20231122,133000,781266880,16810,16810,16810,16810,10
20231122,132900,781098780,16810,16810,16810,16810,14
20231122,132800,780863440,16810,16810,16810,16810,10
20231122,132700,780695340,16810,16810,16810,16810,0
20231122,132600,780695340,16810,16810,16810,16810,18
20231122,132500,780392760,16810,16790,16810,16790,78
20231122,132400,779082220,16810,16810,16810,16810,64
20231122,132300,778006380,16810,16810,16810,16810,0
20231122,132200,778006380,16810,16810,16810,16810,10
20231122,132100,777838280,16810,16810,16810,16810,50
20231122,132000,776997780,16810,16760,16810,16760,26
20231122,131900,776561820,16760,16760,16760,16760,22
20231122,131800,776193100,16760,16800,16800,16760,422
20231122,131700,769115650,16820,16820,16820,16820,74
20231122,131600,767870970,16820,16820,16820,16820,7
20231122,131500,767753230,16830,16830,16830,16830,0
20231122,131400,767753230,16830,16830,16830,16830,3
20231122,131300,767702740,16830,16830,16830,16830,0
20231122,131200,767702740,16830,16830,16830,16830,120
20231122,131100,765683140,16830,16790,16830,16790,186
20231122,131000,762556290,16800,16800,16800,16800,200
20231122,130900,759196290,16800,16800,16800,16800,0
20231122,130800,759196290,16800,16800,16800,16800,15
20231122,130700,758944290,16830,16840,16840,16830,16
20231122,130600,758674900,16840,16840,16840,16840,50
20231122,130500,757832900,16840,16840,16840,16840,11
20231122,130400,757647660,16840,16820,16840,16820,215
20231122,130300,754027870,16820,16820,16820,16820,43
20231122,130200,753304610,16820,16820,16820,16820,127
20231122,130100,751168470,16820,16820,16820,16820,0
20231122,130000,751168470,16820,16800,16820,16800,121
20231122,125900,749134040,16800,16790,16800,16790,46
20231122,125800,748361460,16790,16790,16790,16790,122
20231122,125700,746313080,16790,16790,16790,16790,48
20231122,125600,745507160,16790,16790,16790,16790,64
20231122,125500,744432600,16790,16750,16790,16750,90
20231122,125400,742922380,16750,16750,16750,16750,22
20231122,125300,742553880,16750,16750,16750,16750,22
20231122,125200,742185380,16750,16750,16750,16750,44
20231122,125100,741448380,16750,16740,16750,16740,134
20231122,125000,739204180,16740,16760,16760,16740,2897
20231122,124900,690675340,16790,16770,16790,16770,42
20231122,124800,689970600,16770,16760,16770,16760,27
20231122,124700,689518030,16760,16760,16760,16760,72
20231122,124600,688311310,16760,16760,16760,16760,22
20231122,124500,687942590,16760,16760,16760,16760,22
20231122,124400,687573870,16760,16760,16760,16760,44
20231122,124300,686836430,16760,16760,16760,16760,22
20231122,124200,686467710,16760,16760,16760,16760,22
20231122,124100,686098990,16760,16780,16780,16760,1182
20231122,124000,666275140,16780,16800,16800,16780,510
20231122,123900,657714880,16800,16800,16800,16800,22
20231122,123800,657345280,16800,16800,16800,16800,22
20231122,123700,656975680,16800,16800,16800,16800,67
20231122,123600,655850080,16800,16800,16800,16800,10
20231122,123500,655682080,16800,16800,16800,16800,11
20231122,123400,655497280,16800,16800,16800,16800,22
20231122,123300,655127680,16800,16800,16800,16800,22
20231122,123200,654758080,16800,16800,16800,16800,44
20231122,123100,654018880,16800,16800,16800,16800,23
20231122,123000,653632480,16800,16790,16800,16790,218
20231122,122900,649970350,16790,16790,16790,16790,101
20231122,122800,648274560,16790,16790,16790,16790,0
20231122,122700,648274560,16790,16790,16790,16790,0
20231122,122600,648274560,16790,16790,16790,16790,0
20231122,122500,648274560,16790,16820,16820,16790,1682
20231122,122400,620010900,16830,16830,16830,16830,10
20231122,122300,619842600,16830,16830,16830,16830,199
20231122,122200,616493430,16840,16840,16840,16840,30
20231122,122100,615988230,16840,16830,16840,16830,246
20231122,122000,611846050,16840,16840,16840,16840,0
20231122,121900,611846050,16840,16840,16840,16840,0
20231122,121800,611846050,16840,16840,16840,16840,7
20231122,121700,611728170,16830,16830,16830,16830,60
20231122,121600,610718370,16840,16840,16840,16840,0
20231122,121500,610718370,16840,16840,16840,16840,0
20231122,121400,610718370,16840,16840,16840,16840,40
20231122,121300,610044770,16840,16840,16840,16840,0
20231122,121200,610044770,16840,16840,16840,16840,11
20231122,121100,609859530,16850,16850,16850,16850,0
20231122,121000,609859530,16850,16850,16850,16850,22
20231122,120900,609488830,16850,16850,16850,16850,21
20231122,120800,609134980,16830,16830,16830,16830,44
20231122,120700,608394460,16830,16830,16830,16830,122
20231122,120600,606341200,16830,16830,16830,16830,0
20231122,120500,606341200,16830,16830,16830,16830,10
20231122,120400,606172900,16830,16830,16830,16830,90
20231122,120300,604658200,16830,16830,16830,16830,0
20231122,120200,604658200,16830,16830,16830,16830,100
20231122,120100,602975200,16820,16820,16820,16820,34
20231122,120000,602403320,16830,16830,16830,16830,40
20231122,115900,601730120,16830,16830,16830,16830,2
20231122,115800,601696460,16830,16820,16830,16820,61
20231122,115700,600670050,16820,16820,16820,16820,27
20231122,115600,600215910,16820,16830,16830,16820,60
20231122,115500,599206190,16830,16830,16830,16830,82
20231122,115400,597826130,16830,16830,16830,16830,4
20231122,115300,597758810,16830,16830,16830,16830,18
20231122,115200,597455870,16830,16830,16830,16830,47
20231122,115100,596664860,16830,16830,16840,16830,39
20231122,115000,596008440,16830,16830,16830,16830,42
20231122,114900,595301580,16820,16820,16820,16820,82
20231122,114800,593922340,16820,16820,16830,16820,44
20231122,114700,593182250,16820,16820,16820,16820,22
20231122,114600,592812210,16820,16820,16820,16820,94
20231122,114500,591231130,16820,16820,16820,16820,0
20231122,114400,591231130,16820,16820,16820,16820,10
20231122,114300,591062930,16820,16810,16820,16810,35
20231122,114200,590474450,16810,16810,16810,16810,22
20231122,114100,590104630,16810,16810,16810,16810,22
20231122,114000,589734810,16820,16820,16820,16820,200
20231122,113900,586370810,16820,16820,16820,16820,78
20231122,113800,585058850,16820,16820,16820,16820,0
20231122,113700,585058850,16820,16820,16820,16820,37
20231122,113600,584436510,16820,16820,16820,16820,44
20231122,113500,583696430,16820,16820,16820,16820,50
20231122,113400,582855430,16820,16820,16820,16820,2
20231122,113300,582821790,16820,16850,16850,16820,1036
20231122,113200,565376910,16850,16850,16850,16850,37
20231122,113100,564753460,16860,16850,16860,16850,99
20231122,113000,563084960,16850,16850,16850,16850,100
20231122,112900,561399960,16850,16850,16850,16850,141
20231122,112800,559024110,16860,16840,16860,16840,84
20231122,112700,557608530,16840,16840,16840,16840,22
20231122,112600,557238050,16840,16840,16840,16840,62
20231122,112500,556193970,16820,16820,16820,16820,22
20231122,112400,555823930,16820,16820,16820,16820,44
20231122,112300,555083850,16820,16790,16820,16790,238
20231122,112200,551081990,16790,16790,16790,16790,30
20231122,112100,550578290,16780,16780,16780,16780,82
20231122,112000,549202330,16820,16820,16820,16820,0
20231122,111900,549202330,16820,16820,16820,16820,2
20231122,111800,549168690,16780,16780,16780,16780,1
20231122,111700,549151910,16820,16820,16820,16820,1
20231122,111600,549135090,16820,16820,16820,16820,0
20231122,111500,549135090,16820,16820,16820,16820,5
20231122,111400,549050990,16820,16820,16820,16820,0
20231122,111300,549050990,16820,16820,16820,16820,20
20231122,111200,548714590,16850,16850,16850,16850,300
20231122,111100,543659590,16850,16850,16850,16850,0
20231122,111000,543659590,16850,16780,16850,16780,112
20231122,110900,541777070,16780,16780,16780,16780,100
20231122,110800,540099070,16780,16750,16780,16750,42
20231122,110700,539394970,16750,16800,16800,16750,691
20231122,110600,527801410,16790,16790,16790,16790,27
20231122,110500,527348080,16790,16820,16820,16790,1775
20231122,110400,497520380,16830,16850,16850,16830,20
20231122,110300,497183580,16850,16830,16850,16830,125
20231122,110200,495079810,16830,16830,16830,16830,22
20231122,110100,494709550,16830,16830,16830,16830,118
20231122,110000,492723610,16830,16830,16830,16830,44
20231122,105900,491983090,16830,16830,16830,16830,22
20231122,105800,491612830,16830,16840,16840,16830,322
20231122,105700,486192920,16840,16850,16850,16840,1022
20231122,105600,468981380,16840,16860,16860,16840,1258
20231122,105500,447784570,16860,16850,16860,16850,42
20231122,105400,447076670,16850,16860,16860,16850,70
20231122,105300,445896970,16860,16860,16860,16860,772
20231122,105200,432881050,16870,16870,16870,16870,17
20231122,105100,432594260,16870,16860,16870,16860,33
20231122,105000,432037750,16870,16870,16870,16870,22
20231122,104900,431666610,16870,16890,16890,16870,673
20231122,104800,420308620,16890,16890,16890,16890,27
20231122,104700,419852590,16890,16890,16890,16890,15
20231122,104600,419599240,16890,16920,16920,16890,2581
20231122,104500,375974480,16920,16920,16920,16920,0
20231122,104400,375974480,16920,16930,16930,16920,963
20231122,104300,359673790,16930,16930,16930,16930,81
20231122,104200,358302460,16930,16930,16930,16930,96
20231122,104100,356677180,16930,16930,16930,16930,18
20231122,104000,356372440,16930,16930,16930,16930,24
20231122,103900,355966120,16930,16930,16930,16930,333
20231122,103800,350328430,16930,16930,16930,16930,1
20231122,103700,350311500,16930,16930,16930,16930,0
20231122,103600,350311500,16930,16930,16930,16930,9
20231122,103500,350159130,16930,16930,16930,16930,0
20231122,103400,350159130,16930,16930,16930,16930,5
20231122,103300,350074480,16930,16930,16930,16930,58
20231122,103200,349092540,16930,16930,16930,16930,215
20231122,103100,345452590,16900,16900,16900,16900,0
20231122,103000,345452590,16900,16900,16900,16900,0
20231122,102900,345452590,16900,16900,16900,16900,10
20231122,102800,345283590,16900,16900,16900,16900,0
20231122,102700,345283590,16900,16900,16900,16900,264
20231122,102600,340821990,16900,16980,16980,16900,1737
20231122,102500,311464320,16980,16980,16980,16980,11
20231122,102400,311277540,16980,16980,16990,16980,1005
20231122,102300,294205320,16920,16960,16960,16920,2387
20231122,102200,253756000,16990,16990,16990,16990,0
20231122,102100,253756000,16990,16990,16990,16990,1
20231122,102000,253739010,16990,16990,16990,16990,10
20231122,101900,253569110,16960,16970,16970,16960,139
20231122,101800,251210790,16970,16980,16980,16970,334
20231122,101700,245542760,16970,16970,16970,16970,124
20231122,101600,243438480,17000,17000,17000,17000,0
20231122,101500,243438480,17000,17000,17000,17000,58
20231122,101400,242452480,16990,16990,16990,16990,0
20231122,101300,242452480,16990,16990,16990,16990,0
20231122,101200,242452480,16990,16990,16990,16990,183
20231122,101100,239343310,17000,17000,17000,17000,0
20231122,101000,239343310,17000,17000,17000,17000,0
20231122,100900,239343310,17000,17000,17000,17000,0
20231122,100800,239343310,17000,17030,17030,17000,677
20231122,100700,227828160,17020,17020,17020,17020,49
20231122,100600,226994180,17010,17010,17010,17010,56
20231122,100500,226041620,17010,17010,17010,17010,105
20231122,100400,224255570,17010,17010,17010,17010,0
20231122,100300,224255570,17010,17010,17010,17010,0
20231122,100200,224255570,17010,17010,17010,17010,124
20231122,100100,222146330,17010,17010,17010,16970,32
20231122,100000,221602210,16970,17000,17000,16970,2000
20231122,095900,187635240,17010,17010,17010,17010,0
20231122,095800,187635240,17010,17010,17010,17010,67
20231122,095700,186495570,17010,17020,17020,17000,1321
20231122,095600,164035210,17060,17060,17060,17060,0
20231122,095500,164035210,17060,17060,17060,17060,0
20231122,095400,164035210,17060,17060,17060,17060,29
20231122,095300,163540470,17060,17060,17060,17060,4
20231122,095200,163472230,17000,17000,17000,17000,0
20231122,095100,163472230,17000,17030,17030,17000,1000
20231122,095000,146468480,17030,17090,17090,17030,156
20231122,094900,143809880,17030,17070,17070,17010,2760
20231122,094800,96793960,17070,17080,17080,17070,572
20231122,094700,87026000,17080,17080,17080,17080,0
20231122,094600,87026000,17080,17080,17080,17080,160
20231122,094500,84293200,17100,17100,17100,17100,0
20231122,094400,84293200,17100,17090,17100,17090,476
20231122,094300,76157960,17100,17130,17130,17100,888
20231122,094200,60964180,17130,17130,17130,17130,0
20231122,094100,60964180,17130,17130,17130,17130,0
20231122,094000,60964180,17130,17130,17130,17130,0
20231122,093900,60964180,17130,17130,17130,17130,0
20231122,093800,60964180,17130,17130,17130,17130,0
20231122,093700,60964180,17130,17130,17130,17130,0
20231122,093600,60964180,17130,17130,17130,17130,100
20231122,093500,59251180,17170,17170,17170,17170,0
20231122,093400,59251180,17170,17170,17170,17170,1
20231122,093300,59234010,17110,17110,17110,17110,0
20231122,093200,59234010,17110,17110,17110,17110,1
20231122,093100,59216900,17130,17170,17170,17130,202
20231122,093000,55756560,17120,17120,17120,17120,244
20231122,092900,51579280,17120,17150,17150,17120,400
20231122,092800,44726830,17220,17220,17220,17220,0
20231122,092700,44726830,17220,17220,17220,17220,0
20231122,092600,44726830,17220,17220,17220,17220,7
20231122,092500,44606290,17220,17220,17220,17220,0
20231122,092400,44606290,17220,17220,17220,17220,0
20231122,092300,44606290,17220,17220,17220,17220,0
20231122,092200,44606290,17220,17150,17220,17150,20
20231122,092100,44262630,17210,17210,17210,17210,7
20231122,092000,44142160,17210,17210,17210,17210,0
20231122,091900,44142160,17210,17210,17210,17210,1
20231122,091800,44124950,17110,17110,17110,17110,0
20231122,091700,44124950,17110,17110,17110,17110,216
20231122,091600,40429190,17050,17050,17050,17050,0
20231122,091500,40429190,17050,17050,17050,17050,0
20231122,091400,40429190,17050,17250,17250,17050,2100
20231122,091300,4566730,17250,17250,17250,17250,0
20231122,091200,4566730,17250,17250,17250,17250,10
20231122,091100,4394230,17250,17250,17250,17250,0
20231122,091000,4394230,17250,17180,17250,17180,2
20231122,090900,4359800,17180,17180,17180,17180,28
20231122,090800,3878760,17180,17260,17260,17180,17
20231122,090700,3585900,17260,17260,17260,17260,0
20231122,090600,3585900,17260,17260,17260,17260,10
20231122,090500,3413300,17280,17280,17280,17280,1
20231122,090400,3396020,17280,17180,17280,17180,8
20231122,090300,3258180,17270,17190,17290,17010,164
20231122,090200,449530,17290,17290,17290,17290,19
20231122,090100,121020,17290,17290,17290,17290,0
20231122,090000,121020,17290,17310,17310,17260,7