KissMeData/260970/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,203100,432139200,16990,16990,16990,16990,237
20231122,203000,432139200,16990,16990,16990,16990,0
20231122,202900,432139200,16990,16990,16990,16990,0
20231122,202800,432139200,16990,16990,16990,16990,0
20231122,202700,432139200,16990,16990,16990,16990,0
20231122,202600,432139200,16990,16990,16990,16990,0
20231122,202500,432139200,16990,16990,16990,16990,0
20231122,202400,432139200,16990,16990,16990,16990,0
20231122,202300,432139200,16990,16990,16990,16990,0
20231122,202200,432139200,16990,16990,16990,16990,0
20231122,202100,432139200,16990,16990,16990,16990,0
20231122,202000,432139200,16990,16990,16990,16990,0
20231122,201900,432139200,16990,16990,16990,16990,0
20231122,201800,432139200,16990,16990,16990,16990,0
20231122,201700,432139200,16990,16990,16990,16990,0
20231122,201600,432139200,16990,16990,16990,16990,0
20231122,201500,432139200,16990,16990,16990,16990,0
20231122,201400,432139200,16990,16990,16990,16990,0
20231122,201300,432139200,16990,16990,16990,16990,0
20231122,201200,432139200,16990,16990,16990,16990,0
20231122,201100,432139200,16990,16990,16990,16990,0
20231122,201000,432139200,16990,16990,16990,16990,0
20231122,200900,432139200,16990,16990,16990,16990,0
20231122,200800,432139200,16990,16990,16990,16990,0
20231122,200700,432139200,16990,16990,16990,16990,0
20231122,200600,432139200,16990,16990,16990,16990,0
20231122,200500,432139200,16990,16990,16990,16990,0
20231122,200400,432139200,16990,16990,16990,16990,0
20231122,200300,432139200,16990,16990,16990,16990,0
20231122,200200,432139200,16990,16990,16990,16990,0
20231122,200100,432139200,16990,16990,16990,16990,237
20231122,200000,432139200,16990,16990,16990,16990,0
20231122,195900,432139200,16990,16990,16990,16990,0
20231122,195800,432139200,16990,16990,16990,16990,0
20231122,195700,432139200,16990,16990,16990,16990,0
20231122,195600,432139200,16990,16990,16990,16990,0
20231122,195500,432139200,16990,16990,16990,16990,0
20231122,195400,432139200,16990,16990,16990,16990,0
20231122,195300,432139200,16990,16990,16990,16990,0
20231122,195200,432139200,16990,16990,16990,16990,0
20231122,195100,432139200,16990,16990,16990,16990,0
20231122,195000,432139200,16990,16990,16990,16990,0
20231122,194900,432139200,16990,16990,16990,16990,0
20231122,194800,432139200,16990,16990,16990,16990,0
20231122,194700,432139200,16990,16990,16990,16990,0
20231122,194600,432139200,16990,16990,16990,16990,0
20231122,194500,432139200,16990,16990,16990,16990,0
20231122,194400,432139200,16990,16990,16990,16990,0
20231122,194300,432139200,16990,16990,16990,16990,0
20231122,194200,432139200,16990,16990,16990,16990,0
20231122,194100,432139200,16990,16990,16990,16990,0
20231122,194000,432139200,16990,16990,16990,16990,0
20231122,193900,432139200,16990,16990,16990,16990,0
20231122,193800,432139200,16990,16990,16990,16990,0
20231122,193700,432139200,16990,16990,16990,16990,0
20231122,193600,432139200,16990,16990,16990,16990,0
20231122,193500,432139200,16990,16990,16990,16990,0
20231122,193400,432139200,16990,16990,16990,16990,0
20231122,193300,432139200,16990,16990,16990,16990,0
20231122,193200,432139200,16990,16990,16990,16990,0
20231122,193100,432139200,16990,16990,16990,16990,237
20231122,193000,432139200,16990,16990,16990,16990,0
20231122,192900,432139200,16990,16990,16990,16990,0
20231122,192800,432139200,16990,16990,16990,16990,0
20231122,192700,432139200,16990,16990,16990,16990,0
20231122,192600,432139200,16990,16990,16990,16990,0
20231122,192500,432139200,16990,16990,16990,16990,0
20231122,192400,432139200,16990,16990,16990,16990,0
20231122,192300,432139200,16990,16990,16990,16990,0
20231122,192200,432139200,16990,16990,16990,16990,0
20231122,192100,432139200,16990,16990,16990,16990,0
20231122,192000,432139200,16990,16990,16990,16990,0
20231122,191900,432139200,16990,16990,16990,16990,0
20231122,191800,432139200,16990,16990,16990,16990,0
20231122,191700,432139200,16990,16990,16990,16990,0
20231122,191600,432139200,16990,16990,16990,16990,0
20231122,191500,432139200,16990,16990,16990,16990,0
20231122,191400,432139200,16990,16990,16990,16990,0
20231122,191300,432139200,16990,16990,16990,16990,0
20231122,191200,432139200,16990,16990,16990,16990,0
20231122,191100,432139200,16990,16990,16990,16990,0
20231122,191000,432139200,16990,16990,16990,16990,0
20231122,190900,432139200,16990,16990,16990,16990,0
20231122,190800,432139200,16990,16990,16990,16990,0
20231122,190700,432139200,16990,16990,16990,16990,0
20231122,190600,432139200,16990,16990,16990,16990,0
20231122,190500,432139200,16990,16990,16990,16990,0
20231122,190400,432139200,16990,16990,16990,16990,0
20231122,190300,432139200,16990,16990,16990,16990,0
20231122,190200,432139200,16990,16990,16990,16990,0
20231122,190100,432139200,16990,16990,16990,16990,237
20231122,190000,432139200,16990,16990,16990,16990,0
20231122,185900,432139200,16990,16990,16990,16990,0
20231122,185800,432139200,16990,16990,16990,16990,0
20231122,185700,432139200,16990,16990,16990,16990,0
20231122,185600,432139200,16990,16990,16990,16990,0
20231122,185500,432139200,16990,16990,16990,16990,0
20231122,185400,432139200,16990,16990,16990,16990,0
20231122,185300,432139200,16990,16990,16990,16990,0
20231122,185200,432139200,16990,16990,16990,16990,0
20231122,185100,432139200,16990,16990,16990,16990,0
20231122,185000,432139200,16990,16990,16990,16990,0
20231122,184900,432139200,16990,16990,16990,16990,0
20231122,184800,432139200,16990,16990,16990,16990,0
20231122,184700,432139200,16990,16990,16990,16990,0
20231122,184600,432139200,16990,16990,16990,16990,0
20231122,184500,432139200,16990,16990,16990,16990,0
20231122,184400,432139200,16990,16990,16990,16990,0
20231122,184300,432139200,16990,16990,16990,16990,0
20231122,184200,432139200,16990,16990,16990,16990,0
20231122,184100,432139200,16990,16990,16990,16990,0
20231122,184000,432139200,16990,16990,16990,16990,0
20231122,183900,432139200,16990,16990,16990,16990,0
20231122,183800,432139200,16990,16990,16990,16990,0
20231122,183700,432139200,16990,16990,16990,16990,0
20231122,183600,432139200,16990,16990,16990,16990,0
20231122,183500,432139200,16990,16990,16990,16990,0
20231122,183400,432139200,16990,16990,16990,16990,0
20231122,183300,432139200,16990,16990,16990,16990,0
20231122,183200,432139200,16990,16990,16990,16990,0
20231122,183100,432139200,16990,16990,16990,16990,237
20231122,183000,432139200,16990,16990,16990,16990,0
20231122,182900,432139200,16990,16990,16990,16990,0
20231122,182800,432139200,16990,16990,16990,16990,0
20231122,182700,432139200,16990,16990,16990,16990,0
20231122,182600,432139200,16990,16990,16990,16990,0
20231122,182500,432139200,16990,16990,16990,16990,0
20231122,182400,432139200,16990,16990,16990,16990,0
20231122,182300,432139200,16990,16990,16990,16990,0
20231122,182200,432139200,16990,16990,16990,16990,0
20231122,182100,432139200,16990,16990,16990,16990,0
20231122,182000,432139200,16990,16990,16990,16990,0
20231122,181900,432139200,16990,16990,16990,16990,0
20231122,181800,432139200,16990,16990,16990,16990,0
20231122,181700,432139200,16990,16990,16990,16990,0
20231122,181600,432139200,16990,16990,16990,16990,0
20231122,181500,432139200,16990,16990,16990,16990,0
20231122,181400,432139200,16990,16990,16990,16990,0
20231122,181300,432139200,16990,16990,16990,16990,0
20231122,181200,432139200,16990,16990,16990,16990,0
20231122,181100,432139200,16990,16990,16990,16990,0
20231122,181000,432139200,16990,16990,16990,16990,0
20231122,180900,432139200,16990,16990,16990,16990,0
20231122,180800,432139200,16990,16990,16990,16990,0
20231122,180700,432139200,16990,16990,16990,16990,0
20231122,180600,432139200,16990,16990,16990,16990,0
20231122,180500,432139200,16990,16990,16990,16990,0
20231122,180400,432139200,16990,16990,16990,16990,0
20231122,180300,432139200,16990,16990,16990,16990,0
20231122,180200,432139200,16990,16990,16990,16990,0
20231122,180100,432139200,16990,16990,16990,16990,237
20231122,180000,432139200,16990,16990,16990,16990,0
20231122,175900,432139200,16990,16990,16990,16990,0
20231122,175800,432139200,16990,16990,16990,16990,0
20231122,175700,432139200,16990,16990,16990,16990,0
20231122,175600,432139200,16990,16990,16990,16990,0
20231122,175500,432139200,16990,16990,16990,16990,0
20231122,175400,432139200,16990,16990,16990,16990,0
20231122,175300,432139200,16990,16990,16990,16990,0
20231122,175200,432139200,16990,16990,16990,16990,0
20231122,175100,432139200,16990,16990,16990,16990,0
20231122,175000,432139200,16990,16990,16990,16990,0
20231122,174900,432139200,16990,16990,16990,16990,0
20231122,174800,432139200,16990,16990,16990,16990,0
20231122,174700,432139200,16990,16990,16990,16990,0
20231122,174600,432139200,16990,16990,16990,16990,0
20231122,174500,432139200,16990,16990,16990,16990,0
20231122,174400,432139200,16990,16990,16990,16990,0
20231122,174300,432139200,16990,16990,16990,16990,0
20231122,174200,432139200,16990,16990,16990,16990,0
20231122,174100,432139200,16990,16990,16990,16990,0
20231122,174000,432139200,16990,16990,16990,16990,0
20231122,173900,432139200,16990,16990,16990,16990,0
20231122,173800,432139200,16990,16990,16990,16990,0
20231122,173700,432139200,16990,16990,16990,16990,0
20231122,173600,432139200,16990,16990,16990,16990,0
20231122,173500,432139200,16990,16990,16990,16990,0
20231122,173400,432139200,16990,16990,16990,16990,0
20231122,173300,432139200,16990,16990,16990,16990,0
20231122,173200,432139200,16990,16990,16990,16990,0
20231122,173100,432139200,16990,16990,16990,16990,237
20231122,173000,432139200,16990,16990,16990,16990,0
20231122,172900,432139200,16990,16990,16990,16990,0
20231122,172800,432139200,16990,16990,16990,16990,0
20231122,172700,432139200,16990,16990,16990,16990,0
20231122,172600,432139200,16990,16990,16990,16990,0
20231122,172500,432139200,16990,16990,16990,16990,0
20231122,172400,432139200,16990,16990,16990,16990,0
20231122,172300,432139200,16990,16990,16990,16990,0
20231122,172200,432139200,16990,16990,16990,16990,0
20231122,172100,432139200,16990,16990,16990,16990,0
20231122,172000,432139200,16990,16990,16990,16990,0
20231122,171900,432139200,16990,16990,16990,16990,0
20231122,171800,432139200,16990,16990,16990,16990,0
20231122,171700,432139200,16990,16990,16990,16990,0
20231122,171600,432139200,16990,16990,16990,16990,0
20231122,171500,432139200,16990,16990,16990,16990,0
20231122,171400,432139200,16990,16990,16990,16990,0
20231122,171300,432139200,16990,16990,16990,16990,0
20231122,171200,432139200,16990,16990,16990,16990,0
20231122,171100,432139200,16990,16990,16990,16990,0
20231122,171000,432139200,16990,16990,16990,16990,0
20231122,170900,432139200,16990,16990,16990,16990,0
20231122,170800,432139200,16990,16990,16990,16990,0
20231122,170700,432139200,16990,16990,16990,16990,0
20231122,170600,432139200,16990,16990,16990,16990,0
20231122,170500,432139200,16990,16990,16990,16990,0
20231122,170400,432139200,16990,16990,16990,16990,0
20231122,170300,432139200,16990,16990,16990,16990,0
20231122,170200,432139200,16990,16990,16990,16990,0
20231122,170100,432139200,16990,16990,16990,16990,237
20231122,170000,432139200,16990,16990,16990,16990,0
20231122,165900,432139200,16990,16990,16990,16990,0
20231122,165800,432139200,16990,16990,16990,16990,0
20231122,165700,432139200,16990,16990,16990,16990,0
20231122,165600,432139200,16990,16990,16990,16990,0
20231122,165500,432139200,16990,16990,16990,16990,0
20231122,165400,432139200,16990,16990,16990,16990,0
20231122,165300,432139200,16990,16990,16990,16990,0
20231122,165200,432139200,16990,16990,16990,16990,0
20231122,165100,432139200,16990,16990,16990,16990,0
20231122,165000,432139200,16990,16990,16990,16990,0
20231122,164900,432139200,16990,16990,16990,16990,0
20231122,164800,432139200,16990,16990,16990,16990,0
20231122,164700,432139200,16990,16990,16990,16990,0
20231122,164600,432139200,16990,16990,16990,16990,0
20231122,164500,432139200,16990,16990,16990,16990,0
20231122,164400,432139200,16990,16990,16990,16990,0
20231122,164300,432139200,16990,16990,16990,16990,0
20231122,164200,432139200,16990,16990,16990,16990,0
20231122,164100,432139200,16990,16990,16990,16990,0
20231122,164000,432139200,16990,16990,16990,16990,0
20231122,163900,432139200,16990,16990,16990,16990,0
20231122,163800,432139200,16990,16990,16990,16990,0
20231122,163700,432139200,16990,16990,16990,16990,0
20231122,163600,432139200,16990,16990,16990,16990,0
20231122,163500,432139200,16990,16990,16990,16990,0
20231122,163400,432139200,16990,16990,16990,16990,0
20231122,163300,432139200,16990,16990,16990,16990,0
20231122,163200,432139200,16990,16990,16990,16990,0
20231122,163100,432139200,16990,16990,16990,16990,237
20231122,163000,432139200,16990,16990,16990,16990,0
20231122,162900,432139200,16990,16990,16990,16990,0
20231122,162800,432139200,16990,16990,16990,16990,0
20231122,162700,432139200,16990,16990,16990,16990,0
20231122,162600,432139200,16990,16990,16990,16990,0
20231122,162500,432139200,16990,16990,16990,16990,0
20231122,162400,432139200,16990,16990,16990,16990,0
20231122,162300,432139200,16990,16990,16990,16990,0
20231122,162200,432139200,16990,16990,16990,16990,0
20231122,162100,432139200,16990,16990,16990,16990,0
20231122,162000,432139200,16990,16990,16990,16990,0
20231122,161900,432139200,16990,16990,16990,16990,0
20231122,161800,432139200,16990,16990,16990,16990,0
20231122,161700,432139200,16990,16990,16990,16990,0
20231122,161600,432139200,16990,16990,16990,16990,0
20231122,161500,432139200,16990,16990,16990,16990,0
20231122,161400,432139200,16990,16990,16990,16990,0
20231122,161300,432139200,16990,16990,16990,16990,0
20231122,161200,432139200,16990,16990,16990,16990,0
20231122,161100,432139200,16990,16990,16990,16990,0
20231122,161000,432139200,16990,16990,16990,16990,0
20231122,160900,432139200,16990,16990,16990,16990,0
20231122,160800,432139200,16990,16990,16990,16990,0
20231122,160700,432139200,16990,16990,16990,16990,0
20231122,160600,432139200,16990,16990,16990,16990,0
20231122,160500,432139200,16990,16990,16990,16990,0
20231122,160400,432139200,16990,16990,16990,16990,0
20231122,160300,432139200,16990,16990,16990,16990,0
20231122,160200,432139200,16990,16990,16990,16990,0
20231122,160100,432139200,16990,16990,16990,16990,237
20231122,160000,432139200,16990,16990,16990,16990,0
20231122,155900,432139200,16990,16990,16990,16990,0
20231122,155800,432139200,16990,16990,16990,16990,0
20231122,155700,432139200,16990,16990,16990,16990,0
20231122,155600,432139200,16990,16990,16990,16990,0
20231122,155500,432139200,16990,16990,16990,16990,0
20231122,155400,432139200,16990,16990,16990,16990,0
20231122,155300,432139200,16990,16990,16990,16990,0
20231122,155200,432139200,16990,16990,16990,16990,0
20231122,155100,432139200,16990,16990,16990,16990,0
20231122,155000,432139200,16990,16990,16990,16990,0
20231122,154900,432139200,16990,16990,16990,16990,0
20231122,154800,432139200,16990,16990,16990,16990,0
20231122,154700,432139200,16990,16990,16990,16990,0
20231122,154600,432139200,16990,16990,16990,16990,0
20231122,154500,432139200,16990,16990,16990,16990,0
20231122,154400,432139200,16990,16990,16990,16990,0
20231122,154300,432139200,16990,16990,16990,16990,0
20231122,154200,432139200,16990,16990,16990,16990,0
20231122,154100,432139200,16990,16990,16990,16990,0
20231122,154000,432139200,16990,16990,16990,16990,0
20231122,153900,432139200,16990,16990,16990,16990,0
20231122,153800,432139200,16990,16990,16990,16990,0
20231122,153700,432139200,16990,16990,16990,16990,0
20231122,153600,432139200,16990,16990,16990,16990,0
20231122,153500,432139200,16990,16990,16990,16990,0
20231122,153400,432139200,16990,16990,16990,16990,0
20231122,153300,432139200,16990,16990,16990,16990,0
20231122,153200,432139200,16990,16990,16990,16990,0
20231122,153100,432139200,16990,16990,16990,16990,237
20231122,153000,432139200,16990,16990,16990,16990,237
20231122,152900,428112570,16890,16890,16890,16890,0
20231122,152800,428112570,16890,16890,16890,16890,0
20231122,152700,428112570,16890,16890,16890,16890,0
20231122,152600,428112570,16890,16890,16890,16890,0
20231122,152500,428112570,16890,16890,16890,16890,0
20231122,152400,428112570,16890,16890,16890,16890,0
20231122,152300,428112570,16890,16890,16890,16890,0
20231122,152200,428112570,16890,16890,16890,16890,0
20231122,152100,428112570,16890,16890,16890,16890,0
20231122,152000,428112570,16890,16890,16890,16890,0
20231122,151900,428112570,16890,16890,16890,16890,31
20231122,151800,427588980,16970,16890,16970,16880,6
20231122,151700,427487600,16970,16970,16970,16970,7
20231122,151600,427368810,16990,16990,16990,16990,0
20231122,151500,427368810,16990,16990,16990,16990,0
20231122,151400,427368810,16990,16990,16990,16990,0
20231122,151300,427368810,16990,16980,16990,16980,200
20231122,151200,423971150,16880,16940,16940,16880,500
20231122,151100,415516210,16940,16940,16940,16940,51
20231122,151000,414652270,16940,16940,16940,16940,30
20231122,150900,414144070,16950,16950,16950,16950,0
20231122,150800,414144070,16950,16950,16950,16950,1468
20231122,150700,389261470,16950,16870,16950,16870,743
20231122,150600,376684110,16870,16870,16870,16870,0
20231122,150500,376684110,16870,16870,16870,16870,10
20231122,150400,376515410,16770,16770,16770,16770,0
20231122,150300,376515410,16770,16770,16770,16770,0
20231122,150200,376515410,16770,16770,16770,16770,0
20231122,150100,376515410,16770,16860,16860,16770,509
20231122,150000,367952810,16860,16880,16880,16860,259
20231122,145900,363581070,16880,16880,16880,16880,0
20231122,145800,363581070,16880,16880,16880,16880,0
20231122,145700,363581070,16880,16860,16880,16860,5
20231122,145600,363496690,16880,16860,16880,16860,12
20231122,145500,363294210,16860,16860,16860,16860,37
20231122,145400,362670390,16860,16860,16860,16860,6
20231122,145300,362569230,16860,16860,16860,16860,6
20231122,145200,362468070,16860,16860,16860,16850,108
20231122,145100,360647210,16860,16860,16860,16860,5
20231122,145000,360562910,16850,16850,16850,16850,6
20231122,144900,360461810,16850,16850,16850,16850,0
20231122,144800,360461810,16850,16850,16850,16850,0
20231122,144700,360461810,16850,16850,16850,16850,1
20231122,144600,360444960,16860,16860,16860,16860,0
20231122,144500,360444960,16860,16860,16860,16860,0
20231122,144400,360444960,16860,16860,16860,16860,50
20231122,144300,359601960,16860,16840,16860,16840,160
20231122,144200,356907160,16840,16840,16840,16840,0
20231122,144100,356907160,16840,16840,16840,16840,80
20231122,144000,355559960,16840,16840,16840,16840,4
20231122,143900,355492600,16800,16800,16800,16800,0
20231122,143800,355492600,16800,16800,16800,16800,1
20231122,143700,355475800,16790,16790,16790,16790,0
20231122,143600,355475800,16790,16790,16790,16790,0
20231122,143500,355475800,16790,16790,16790,16790,0
20231122,143400,355475800,16790,16790,16790,16790,0
20231122,143300,355475800,16790,16790,16790,16790,0
20231122,143200,355475800,16790,16790,16790,16790,94
20231122,143100,353897540,16850,16850,16850,16850,25
20231122,143000,353476290,16850,16850,16850,16850,4
20231122,142900,353408890,16850,16850,16850,16850,11
20231122,142800,353223540,16850,16850,16850,16850,38
20231122,142700,352583240,16850,16850,16850,16850,7
20231122,142600,352465290,16850,16850,16850,16850,28
20231122,142500,351993490,16870,16870,16870,16870,0
20231122,142400,351993490,16870,16870,16870,16870,101
20231122,142300,350289620,16860,16860,16860,16860,0
20231122,142200,350289620,16860,16860,16860,16860,0
20231122,142100,350289620,16860,16860,16860,16860,0
20231122,142000,350289620,16860,16860,16860,16860,0
20231122,141900,350289620,16860,16860,16860,16860,0
20231122,141800,350289620,16860,16860,16860,16860,9
20231122,141700,350137880,16860,16860,16860,16860,10
20231122,141600,349969280,16860,16860,16860,16860,66
20231122,141500,348856520,16830,16830,16830,16830,48
20231122,141400,348048680,16830,16830,16830,16830,66
20231122,141300,346937900,16880,16880,16880,16880,0
20231122,141200,346937900,16880,16880,16880,16880,0
20231122,141100,346937900,16880,16880,16880,16880,0
20231122,141000,346937900,16880,16870,16880,16870,4
20231122,140900,346870390,16870,16870,16870,16870,1
20231122,140800,346853520,16880,16880,16880,16880,0
20231122,140700,346853520,16880,16870,16880,16870,44
20231122,140600,346110870,16850,16850,16850,16850,80
20231122,140500,344762870,16890,16890,16890,16890,0
20231122,140400,344762870,16890,16890,16890,16890,0
20231122,140300,344762870,16890,16890,16890,16890,1
20231122,140200,344745980,16900,16900,16900,16900,0
20231122,140100,344745980,16900,16900,16900,16900,17
20231122,140000,344458680,16920,16920,16920,16920,18
20231122,135900,344154120,16920,16920,16920,16920,0
20231122,135800,344154120,16920,16920,16920,16920,0
20231122,135700,344154120,16920,16920,16920,16920,18
20231122,135600,343849560,16930,16930,16930,16930,0
20231122,135500,343849560,16930,16930,16930,16930,0
20231122,135400,343849560,16930,16930,16930,16930,18
20231122,135300,343544820,16950,16950,16950,16950,0
20231122,135200,343544820,16950,16950,16950,16950,0
20231122,135100,343544820,16950,16890,16950,16890,269
20231122,135000,338988910,16950,16810,16950,16810,100
20231122,134900,337307350,16810,16810,16810,16810,0
20231122,134800,337307350,16810,16810,16810,16810,18
20231122,134700,337004770,16760,16760,16760,16760,0
20231122,134600,337004770,16760,16760,16760,16760,21
20231122,134500,336652810,16760,16750,16760,16750,28
20231122,134400,336183710,16750,16750,16750,16750,10
20231122,134300,336016210,16750,16750,16750,16750,0
20231122,134200,336016210,16750,16750,16750,16750,18
20231122,134100,335714710,16750,16750,16750,16750,0
20231122,134000,335714710,16750,16750,16750,16750,14
20231122,133900,335480210,16690,16690,16690,16690,1
20231122,133800,335463520,16630,16630,16630,16630,0
20231122,133700,335463520,16630,16640,16640,16630,40
20231122,133600,334798310,16630,16690,16690,16630,459
20231122,133500,327163980,16690,16690,16690,16690,1
20231122,133400,327147290,16690,16690,16690,16690,0
20231122,133300,327147290,16690,16690,16690,16690,68
20231122,133200,326012370,16690,16690,16690,16690,0
20231122,133100,326012370,16690,16690,16690,16690,0
20231122,133000,326012370,16690,16690,16690,16690,18
20231122,132900,325711950,16620,16620,16620,16620,1
20231122,132800,325695330,16630,16630,16630,16630,60
20231122,132700,324697530,16630,16690,16690,16630,19
20231122,132600,324380480,16680,16680,16680,16680,20
20231122,132500,324046880,16680,16680,16680,16680,7
20231122,132400,323930120,16680,16680,16680,16680,18
20231122,132300,323629880,16680,16680,16680,16680,0
20231122,132200,323629880,16680,16680,16680,16680,6
20231122,132100,323529800,16680,16680,16680,16680,18
20231122,132000,323229560,16690,16690,16690,16690,0
20231122,131900,323229560,16690,16690,16690,16690,0
20231122,131800,323229560,16690,16690,16690,16690,18
20231122,131700,322929140,16630,16630,16630,16630,0
20231122,131600,322929140,16630,16630,16630,16630,40
20231122,131500,322263940,16630,16980,16980,16510,1259
20231122,131400,301252440,16710,16970,16970,16710,212
20231122,131300,297662970,17010,17010,17010,17010,0
20231122,131200,297662970,17010,17010,17010,17010,18
20231122,131100,297356790,17020,17020,17020,17020,29
20231122,131000,296863210,17020,17010,17020,17010,5
20231122,130900,296778130,17010,17010,17010,17010,17
20231122,130800,296488960,17020,17020,17020,17020,57
20231122,130700,295518820,17020,17020,17020,17020,0
20231122,130600,295518820,17020,17020,17020,17020,18
20231122,130500,295212460,17020,17020,17020,17020,0
20231122,130400,295212460,17020,17000,17030,17000,114
20231122,130300,293273370,17000,17000,17000,17000,517
20231122,130200,284484370,16990,16990,16990,16990,5
20231122,130100,284399420,17000,17000,17000,17000,0
20231122,130000,284399420,17000,16980,17000,16980,169
20231122,125900,281527820,16980,16980,16980,16980,7
20231122,125800,281408960,16990,16980,16990,16980,14
20231122,125700,281171170,16990,16980,16990,16980,88
20231122,125600,279676120,16990,16970,16990,16970,65
20231122,125500,278571930,16980,16970,16980,16970,37
20231122,125400,277943740,16970,16980,16990,16970,47
20231122,125300,277145680,16980,16970,16980,16970,10
20231122,125200,276975960,16970,16980,16980,16970,19
20231122,125100,276653410,16980,16980,16990,16980,35
20231122,125000,276058940,16970,16970,16970,16970,9
20231122,124900,275906210,16970,16980,16980,16970,18
20231122,124800,275600740,16980,16980,16990,16980,37
20231122,124700,274972200,16990,16990,16990,16980,219
20231122,124600,271251420,16980,16980,16980,16980,8
20231122,124500,271115580,16990,16970,16990,16970,25
20231122,124400,270690990,16980,16980,16980,16980,16
20231122,124300,270419310,16990,16980,16990,16980,46
20231122,124200,269637910,16990,16980,16990,16980,32
20231122,124100,269094370,16980,16970,16980,16970,5
20231122,124000,269009500,16990,16990,16990,16990,4
20231122,123900,268941540,16970,16970,16990,16970,28
20231122,123800,268466040,16970,16990,16990,16970,10
20231122,123700,268296300,16970,16970,16970,16970,3
20231122,123600,268245390,16990,16990,16990,16990,18
20231122,123500,267939570,16970,16970,16970,16970,13
20231122,123400,267718960,16990,16990,16990,16990,0
20231122,123300,267718960,16990,16990,16990,16990,17
20231122,123200,267430130,16970,16970,16970,16970,0
20231122,123100,267430130,16970,16990,16990,16970,25
20231122,123000,267005510,16990,16980,16990,16980,25
20231122,122900,266580840,16970,16980,16980,16970,12
20231122,122800,266377130,16990,16980,16990,16980,233
20231122,122700,262418580,16980,16980,16990,16980,52
20231122,122600,261535280,16980,16970,16980,16970,30
20231122,122500,261025890,16980,16980,16980,16970,30
20231122,122400,260516500,16980,16980,16980,16980,17
20231122,122300,260227840,16970,16970,16970,16970,2
20231122,122200,260193900,16970,16970,16970,16970,0
20231122,122100,260193900,16970,16970,16970,16970,17
20231122,122000,259905410,16870,16880,16880,16870,48
20231122,121900,259095560,16970,16970,16970,16970,15
20231122,121800,258841010,16980,16970,16980,16970,19
20231122,121700,258518420,16840,16840,16840,16840,0
20231122,121600,258518420,16840,16940,16940,16840,12
20231122,121500,258315240,16940,16950,16980,16940,26
20231122,121400,257874100,16950,16950,16950,16950,14
20231122,121300,257636800,16940,16950,16950,16940,22
20231122,121200,257264000,16940,16940,16940,16940,4
20231122,121100,257196240,16950,16960,16960,16950,16
20231122,121000,256924970,16960,16960,16980,16960,25
20231122,120900,256500810,16970,16970,16970,16970,17
20231122,120800,256212320,16960,16960,16960,16960,1
20231122,120700,256195360,16960,16960,16960,16960,7
20231122,120600,256076640,16950,16950,16950,16950,8
20231122,120500,255941040,16650,16650,16650,16650,0
20231122,120400,255941040,16650,16970,16970,16650,219
20231122,120300,252266710,16960,16960,16980,16960,29
20231122,120200,251774530,16950,16950,16950,16950,12
20231122,120100,251571130,16950,16960,16960,16950,74
20231122,120000,250316610,16980,16980,16990,16980,46
20231122,115900,249535240,16980,16970,16980,16970,160
20231122,115800,246818720,16950,16960,16960,16950,8
20231122,115700,246683070,16960,16950,16960,16950,21
20231122,115600,246327070,16960,16950,16960,16950,18
20231122,115500,246021940,16960,16960,16960,16960,50
20231122,115400,245173940,16960,16960,16960,16960,18
20231122,115300,244868660,16960,16960,16960,16960,0
20231122,115200,244868660,16960,16960,16960,16960,0
20231122,115100,244868660,16960,16960,16960,16960,17
20231122,115000,244580340,16960,16950,16960,16950,20
20231122,114900,244241180,16960,16870,16960,16870,12
20231122,114800,244038650,16970,16860,16970,16860,121
20231122,114700,241992200,16860,16870,16870,16860,22
20231122,114600,241621090,16880,16880,16880,16880,26
20231122,114500,241182210,16890,16880,16890,16870,16
20231122,114400,240912160,16890,16910,16910,16890,257
20231122,114300,236570710,16910,16940,16940,16910,38
20231122,114200,235927580,16940,16940,16940,16940,17
20231122,114100,235639600,16930,16940,16940,16930,18
20231122,114000,235334830,16950,16940,16950,16940,15
20231122,113900,235080690,16940,16970,16970,16940,58
20231122,113800,234096830,16980,16980,16980,16980,0
20231122,113700,234096830,16980,16980,16980,16980,0
20231122,113600,234096830,16980,16980,16980,16980,55
20231122,113500,233162930,16980,16980,16980,16980,152
20231122,113400,230581970,16980,16970,16980,16970,177
20231122,113300,227576970,16970,16970,16970,16970,17
20231122,113200,227288480,16970,16970,16970,16970,1
20231122,113100,227271510,16980,16980,16980,16980,0
20231122,113000,227271510,16980,16940,16980,16940,218
20231122,112900,223575910,16940,16810,16960,16810,570
20231122,112800,213925690,16810,16750,16810,16750,621
20231122,112700,203488090,16800,16700,16800,16700,120
20231122,112600,201481600,16680,16670,16680,16670,328
20231122,112500,196013820,16670,16670,16670,16670,43
20231122,112400,195297010,16670,16670,16670,16670,81
20231122,112300,193946740,16670,16670,16670,16660,247
20231122,112200,189829750,16670,16670,16670,16670,58
20231122,112100,188862890,16670,16630,16670,16630,43
20231122,112000,188146340,16620,16620,16620,16620,10
20231122,111900,187980140,16620,16620,16620,16620,2
20231122,111800,187946900,16600,16600,16600,16600,2
20231122,111700,187913700,16580,16560,16580,16560,3
20231122,111600,187863980,16550,16550,16550,16550,424
20231122,111500,180846780,16550,16550,16550,16550,76
20231122,111400,179588980,16540,16540,16540,16540,1
20231122,111300,179572440,16540,16540,16540,16540,179
20231122,111200,176611780,16540,16540,16540,16540,127
20231122,111100,174511200,16530,16530,16530,16530,8
20231122,111000,174378960,16540,16540,16540,16540,24
20231122,110900,173982000,16540,16540,16540,16540,24
20231122,110800,173585040,16540,16540,16540,16540,30
20231122,110700,173088840,16540,16540,16540,16540,16
20231122,110600,172824200,16540,16540,16540,16540,18
20231122,110500,172526480,16540,16540,16540,16540,12
20231122,110400,172328000,16540,16540,16540,16540,65
20231122,110300,171252900,16540,16540,16540,16540,22
20231122,110200,170889020,16520,16520,16520,16520,0
20231122,110100,170889020,16520,16520,16520,16520,21
20231122,110000,170542100,16540,16540,16540,16540,17
20231122,105900,170260920,16540,16540,16540,16540,0
20231122,105800,170260920,16540,16540,16540,16540,60
20231122,105700,169268520,16540,16540,16540,16540,18
20231122,105600,168970800,16500,16500,16500,16500,40
20231122,105500,168310800,16500,16500,16500,16500,20
20231122,105400,167980800,16490,16500,16500,16490,67
20231122,105300,166875310,16480,16490,16490,16480,483
20231122,105200,158914090,16490,16490,16490,16490,0
20231122,105100,158914090,16490,16490,16490,16490,32
20231122,105000,158386410,16490,16490,16490,16490,0
20231122,104900,158386410,16490,16490,16490,16490,152
20231122,104800,155879930,16490,16490,16490,16490,35
20231122,104700,155302780,16480,16480,16480,16480,100
20231122,104600,153654780,16490,16490,16490,16480,153
20231122,104500,151133200,16490,16490,16490,16480,122
20231122,104400,149122420,16490,16490,16490,16490,18
20231122,104300,148825600,16490,16490,16490,16490,10
20231122,104200,148660700,16480,16490,16490,16480,24
20231122,104100,148265000,16490,16490,16490,16490,85
20231122,104000,146863350,16480,16490,16490,16480,19
20231122,103900,146550120,16490,16490,16490,16490,17
20231122,103800,146269790,16490,16490,16490,16490,16
20231122,103700,146005950,16490,16490,16490,16490,0
20231122,103600,146005950,16490,16490,16490,16490,29
20231122,103500,145527740,16490,16490,16490,16490,19
20231122,103400,145214430,16480,16480,16480,16480,1
20231122,103300,145197950,16490,16480,16490,16480,16
20231122,103200,144934190,16420,16420,16420,16420,0
20231122,103100,144934190,16420,16420,16420,16420,0
20231122,103000,144934190,16420,16420,16420,16420,280
20231122,102900,140336590,16390,16390,16390,16390,0
20231122,102800,140336590,16390,16390,16390,16390,0
20231122,102700,140336590,16390,16380,16390,16380,358
20231122,102600,134469790,16380,16380,16380,16380,0
20231122,102500,134469790,16380,16350,16380,16350,31
20231122,102400,133962250,16350,16350,16350,16350,17
20231122,102300,133684300,16350,16360,16360,16350,25
20231122,102200,133275380,16350,16350,16350,16350,0
20231122,102100,133275380,16350,16380,16380,16350,20
20231122,102000,132947870,16350,16360,16360,16350,27
20231122,101900,132506310,16380,16380,16380,16380,0
20231122,101800,132506310,16380,16370,16380,16370,163
20231122,101700,129837510,16380,16380,16390,16380,143
20231122,101600,127493940,16380,16380,16380,16380,16
20231122,101500,127231860,16380,16380,16380,16380,17
20231122,101400,126953400,16380,16380,16380,16380,11
20231122,101300,126773220,16380,16380,16380,16380,0
20231122,101200,126773220,16380,16380,16380,16370,57
20231122,101100,125839590,16370,16390,16390,16370,41
20231122,101000,125168100,16390,16380,16390,16380,9
20231122,100900,125020630,16380,16370,16380,16370,16
20231122,100800,124758600,16300,16360,16360,16300,102
20231122,100700,123094480,16360,16360,16360,16360,4
20231122,100600,123029040,16360,16370,16380,16350,51
20231122,100500,122194500,16390,16400,16400,16370,72
20231122,100400,121014980,16400,16400,16400,16400,32
20231122,100300,120490180,16400,16410,16420,16400,38
20231122,100200,119866770,16400,16400,16400,16400,10
20231122,100100,119702770,16380,16390,16390,16380,39
20231122,100000,119063830,16400,16430,16430,16400,189
20231122,095900,115963120,16420,16420,16420,16420,20
20231122,095800,115634720,16420,16460,16460,16420,2
20231122,095700,115601840,16460,16460,16460,16460,17
20231122,095600,115322020,16400,16400,16400,16400,0
20231122,095500,115322020,16400,16430,16430,16400,210
20231122,095400,111877150,16470,16470,16470,16470,18
20231122,095300,111580690,16410,16460,16460,16410,17
20231122,095200,111301620,16460,16460,16470,16460,7
20231122,095100,111186350,16470,16460,16470,16460,23
20231122,095000,110807670,16470,16470,16470,16470,11
20231122,094900,110626500,16400,16420,16480,16400,330
20231122,094800,105207110,16410,16420,16420,16410,17
20231122,094700,104928130,16430,16440,16440,16430,14
20231122,094600,104697980,16440,16450,16450,16440,2
20231122,094500,104665090,16460,16470,16480,16460,39
20231122,094400,104022600,16500,16500,16500,16500,0
20231122,094300,104022600,16500,16500,16500,16500,0
20231122,094200,104022600,16500,16500,16500,16500,17
20231122,094100,103742100,16500,16500,16500,16500,0
20231122,094000,103742100,16500,16500,16500,16500,52
20231122,093900,102884100,16500,16490,16500,16490,25
20231122,093800,102471650,16490,16460,16490,16460,33
20231122,093700,101928140,16500,16460,16500,16460,300
20231122,093600,96979930,16460,16460,16460,16460,22
20231122,093500,96617810,16470,16470,16470,16470,45
20231122,093400,95876660,16300,16300,16300,16300,2
20231122,093300,95844060,16260,16460,16460,16260,578
20231122,093200,86404400,16390,16390,16390,16390,0
20231122,093100,86404400,16390,16390,16390,16390,1
20231122,093000,86388010,16380,16380,16380,16380,76
20231122,092900,85143130,16380,16380,16380,16380,3
20231122,092800,85093990,16380,16320,16380,16320,65
20231122,092700,84029770,16350,16370,16370,16350,22
20231122,092600,83669670,16370,16370,16370,16370,29
20231122,092500,83194940,16370,16300,16370,16300,149
20231122,092400,80764350,16280,16290,16370,16280,512
20231122,092300,72418410,16280,16280,16280,16280,135
20231122,092200,70220610,16260,16320,16320,16230,79
20231122,092100,68934740,16320,16360,16360,16320,719
20231122,092000,57196160,16380,16410,16410,16380,184
20231122,091900,54180380,16460,16460,16460,16460,25
20231122,091800,53768880,16460,16460,16460,16460,104
20231122,091700,52057040,16390,16450,16460,16390,84
20231122,091600,50675150,16360,16520,16520,16330,1185
20231122,091500,31248780,16520,16680,16680,16520,733
20231122,091400,19122730,16690,16690,16690,16690,0
20231122,091300,19122730,16690,16690,16690,16690,0
20231122,091200,19122730,16690,16690,16700,16690,34
20231122,091100,18555030,16700,16700,16700,16700,10
20231122,091000,18388030,16700,16700,16700,16700,174
20231122,090900,15482230,16700,16760,16760,16700,119
20231122,090800,13493850,16700,16760,16760,16700,82
20231122,090700,12122860,16750,16700,16750,16700,185
20231122,090600,9033160,16760,16760,16760,16760,18
20231122,090500,8731480,16700,16750,16750,16700,92
20231122,090400,7193440,16750,16830,16830,16750,139
20231122,090300,4860640,16830,16830,16830,16830,0
20231122,090200,4860640,16830,16820,16830,16820,32
20231122,090100,4322280,16830,16830,16830,16830,7
20231122,090000,4204470,16830,16990,16990,16830,248