KissMeData/044490/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,191900,5266971890,16700,16700,16700,16700,2911
20231123,191800,5266971890,16700,16700,16700,16700,0
20231123,191700,5266971890,16700,16700,16700,16700,0
20231123,191600,5266971890,16700,16700,16700,16700,0
20231123,191500,5266971890,16700,16700,16700,16700,0
20231123,191400,5266971890,16700,16700,16700,16700,0
20231123,191300,5266971890,16700,16700,16700,16700,0
20231123,191200,5266971890,16700,16700,16700,16700,0
20231123,191100,5266971890,16700,16700,16700,16700,0
20231123,191000,5266971890,16700,16700,16700,16700,0
20231123,190900,5266971890,16700,16700,16700,16700,0
20231123,190800,5266971890,16700,16700,16700,16700,0
20231123,190700,5266971890,16700,16700,16700,16700,0
20231123,190600,5266971890,16700,16700,16700,16700,0
20231123,190500,5266971890,16700,16700,16700,16700,0
20231123,190400,5266971890,16700,16700,16700,16700,0
20231123,190300,5266971890,16700,16700,16700,16700,0
20231123,190200,5266971890,16700,16700,16700,16700,0
20231123,190100,5266971890,16700,16700,16700,16700,0
20231123,190000,5266971890,16700,16700,16700,16700,0
20231123,185900,5266971890,16700,16700,16700,16700,0
20231123,185800,5266971890,16700,16700,16700,16700,0
20231123,185700,5266971890,16700,16700,16700,16700,0
20231123,185600,5266971890,16700,16700,16700,16700,0
20231123,185500,5266971890,16700,16700,16700,16700,0
20231123,185400,5266971890,16700,16700,16700,16700,0
20231123,185300,5266971890,16700,16700,16700,16700,0
20231123,185200,5266971890,16700,16700,16700,16700,0
20231123,185100,5266971890,16700,16700,16700,16700,0
20231123,185000,5266971890,16700,16700,16700,16700,0
20231123,184900,5266971890,16700,16700,16700,16700,2911
20231123,184800,5266971890,16700,16700,16700,16700,0
20231123,184700,5266971890,16700,16700,16700,16700,0
20231123,184600,5266971890,16700,16700,16700,16700,0
20231123,184500,5266971890,16700,16700,16700,16700,0
20231123,184400,5266971890,16700,16700,16700,16700,0
20231123,184300,5266971890,16700,16700,16700,16700,0
20231123,184200,5266971890,16700,16700,16700,16700,0
20231123,184100,5266971890,16700,16700,16700,16700,0
20231123,184000,5266971890,16700,16700,16700,16700,0
20231123,183900,5266971890,16700,16700,16700,16700,0
20231123,183800,5266971890,16700,16700,16700,16700,0
20231123,183700,5266971890,16700,16700,16700,16700,0
20231123,183600,5266971890,16700,16700,16700,16700,0
20231123,183500,5266971890,16700,16700,16700,16700,0
20231123,183400,5266971890,16700,16700,16700,16700,0
20231123,183300,5266971890,16700,16700,16700,16700,0
20231123,183200,5266971890,16700,16700,16700,16700,0
20231123,183100,5266971890,16700,16700,16700,16700,0
20231123,183000,5266971890,16700,16700,16700,16700,0
20231123,182900,5266971890,16700,16700,16700,16700,0
20231123,182800,5266971890,16700,16700,16700,16700,0
20231123,182700,5266971890,16700,16700,16700,16700,0
20231123,182600,5266971890,16700,16700,16700,16700,0
20231123,182500,5266971890,16700,16700,16700,16700,0
20231123,182400,5266971890,16700,16700,16700,16700,0
20231123,182300,5266971890,16700,16700,16700,16700,0
20231123,182200,5266971890,16700,16700,16700,16700,0
20231123,182100,5266971890,16700,16700,16700,16700,0
20231123,182000,5266971890,16700,16700,16700,16700,0
20231123,181900,5266971890,16700,16700,16700,16700,2911
20231123,181800,5266971890,16700,16700,16700,16700,0
20231123,181700,5266971890,16700,16700,16700,16700,0
20231123,181600,5266971890,16700,16700,16700,16700,0
20231123,181500,5266971890,16700,16700,16700,16700,0
20231123,181400,5266971890,16700,16700,16700,16700,0
20231123,181300,5266971890,16700,16700,16700,16700,0
20231123,181200,5266971890,16700,16700,16700,16700,0
20231123,181100,5266971890,16700,16700,16700,16700,0
20231123,181000,5266971890,16700,16700,16700,16700,0
20231123,180900,5266971890,16700,16700,16700,16700,0
20231123,180800,5266971890,16700,16700,16700,16700,0
20231123,180700,5266971890,16700,16700,16700,16700,0
20231123,180600,5266971890,16700,16700,16700,16700,0
20231123,180500,5266971890,16700,16700,16700,16700,0
20231123,180400,5266971890,16700,16700,16700,16700,0
20231123,180300,5266971890,16700,16700,16700,16700,0
20231123,180200,5266971890,16700,16700,16700,16700,0
20231123,180100,5266971890,16700,16700,16700,16700,0
20231123,180000,5266971890,16700,16700,16700,16700,0
20231123,175900,5266971890,16700,16700,16700,16700,0
20231123,175800,5266971890,16700,16700,16700,16700,0
20231123,175700,5266971890,16700,16700,16700,16700,0
20231123,175600,5266971890,16700,16700,16700,16700,0
20231123,175500,5266971890,16700,16700,16700,16700,0
20231123,175400,5266971890,16700,16700,16700,16700,0
20231123,175300,5266971890,16700,16700,16700,16700,0
20231123,175200,5266971890,16700,16700,16700,16700,0
20231123,175100,5266971890,16700,16700,16700,16700,0
20231123,175000,5266971890,16700,16700,16700,16700,0
20231123,174900,5266971890,16700,16700,16700,16700,2911
20231123,174800,5266971890,16700,16700,16700,16700,0
20231123,174700,5266971890,16700,16700,16700,16700,0
20231123,174600,5266971890,16700,16700,16700,16700,0
20231123,174500,5266971890,16700,16700,16700,16700,0
20231123,174400,5266971890,16700,16700,16700,16700,0
20231123,174300,5266971890,16700,16700,16700,16700,0
20231123,174200,5266971890,16700,16700,16700,16700,0
20231123,174100,5266971890,16700,16700,16700,16700,0
20231123,174000,5266971890,16700,16700,16700,16700,0
20231123,173900,5266971890,16700,16700,16700,16700,0
20231123,173800,5266971890,16700,16700,16700,16700,0
20231123,173700,5266971890,16700,16700,16700,16700,0
20231123,173600,5266971890,16700,16700,16700,16700,0
20231123,173500,5266971890,16700,16700,16700,16700,0
20231123,173400,5266971890,16700,16700,16700,16700,0
20231123,173300,5266971890,16700,16700,16700,16700,0
20231123,173200,5266971890,16700,16700,16700,16700,0
20231123,173100,5266971890,16700,16700,16700,16700,0
20231123,173000,5266971890,16700,16700,16700,16700,0
20231123,172900,5266971890,16700,16700,16700,16700,0
20231123,172800,5266971890,16700,16700,16700,16700,0
20231123,172700,5266971890,16700,16700,16700,16700,0
20231123,172600,5266971890,16700,16700,16700,16700,0
20231123,172500,5266971890,16700,16700,16700,16700,0
20231123,172400,5266971890,16700,16700,16700,16700,0
20231123,172300,5266971890,16700,16700,16700,16700,0
20231123,172200,5266971890,16700,16700,16700,16700,0
20231123,172100,5266971890,16700,16700,16700,16700,0
20231123,172000,5266971890,16700,16700,16700,16700,0
20231123,171900,5266971890,16700,16700,16700,16700,2911
20231123,171800,5266971890,16700,16700,16700,16700,0
20231123,171700,5266971890,16700,16700,16700,16700,0
20231123,171600,5266971890,16700,16700,16700,16700,0
20231123,171500,5266971890,16700,16700,16700,16700,0
20231123,171400,5266971890,16700,16700,16700,16700,0
20231123,171300,5266971890,16700,16700,16700,16700,0
20231123,171200,5266971890,16700,16700,16700,16700,0
20231123,171100,5266971890,16700,16700,16700,16700,0
20231123,171000,5266971890,16700,16700,16700,16700,0
20231123,170900,5266971890,16700,16700,16700,16700,0
20231123,170800,5266971890,16700,16700,16700,16700,0
20231123,170700,5266971890,16700,16700,16700,16700,0
20231123,170600,5266971890,16700,16700,16700,16700,0
20231123,170500,5266971890,16700,16700,16700,16700,0
20231123,170400,5266971890,16700,16700,16700,16700,0
20231123,170300,5266971890,16700,16700,16700,16700,0
20231123,170200,5266971890,16700,16700,16700,16700,0
20231123,170100,5266971890,16700,16700,16700,16700,0
20231123,170000,5266971890,16700,16700,16700,16700,0
20231123,165900,5266971890,16700,16700,16700,16700,0
20231123,165800,5266971890,16700,16700,16700,16700,0
20231123,165700,5266971890,16700,16700,16700,16700,0
20231123,165600,5266971890,16700,16700,16700,16700,0
20231123,165500,5266971890,16700,16700,16700,16700,0
20231123,165400,5266971890,16700,16700,16700,16700,0
20231123,165300,5266971890,16700,16700,16700,16700,0
20231123,165200,5266971890,16700,16700,16700,16700,0
20231123,165100,5266971890,16700,16700,16700,16700,0
20231123,165000,5266971890,16700,16700,16700,16700,0
20231123,164900,5266971890,16700,16700,16700,16700,2911
20231123,164800,5266971890,16700,16700,16700,16700,0
20231123,164700,5266971890,16700,16700,16700,16700,0
20231123,164600,5266971890,16700,16700,16700,16700,0
20231123,164500,5266971890,16700,16700,16700,16700,0
20231123,164400,5266971890,16700,16700,16700,16700,0
20231123,164300,5266971890,16700,16700,16700,16700,0
20231123,164200,5266971890,16700,16700,16700,16700,0
20231123,164100,5266971890,16700,16700,16700,16700,0
20231123,164000,5266971890,16700,16700,16700,16700,0
20231123,163900,5266971890,16700,16700,16700,16700,0
20231123,163800,5266971890,16700,16700,16700,16700,0
20231123,163700,5266971890,16700,16700,16700,16700,0
20231123,163600,5266971890,16700,16700,16700,16700,0
20231123,163500,5266971890,16700,16700,16700,16700,0
20231123,163400,5266971890,16700,16700,16700,16700,0
20231123,163300,5266971890,16700,16700,16700,16700,0
20231123,163200,5266971890,16700,16700,16700,16700,0
20231123,163100,5266971890,16700,16700,16700,16700,0
20231123,163000,5266971890,16700,16700,16700,16700,0
20231123,162900,5266971890,16700,16700,16700,16700,0
20231123,162800,5266971890,16700,16700,16700,16700,0
20231123,162700,5266971890,16700,16700,16700,16700,0
20231123,162600,5266971890,16700,16700,16700,16700,0
20231123,162500,5266971890,16700,16700,16700,16700,0
20231123,162400,5266971890,16700,16700,16700,16700,0
20231123,162300,5266971890,16700,16700,16700,16700,0
20231123,162200,5266971890,16700,16700,16700,16700,0
20231123,162100,5266971890,16700,16700,16700,16700,0
20231123,162000,5266971890,16700,16700,16700,16700,0
20231123,161900,5266971890,16700,16700,16700,16700,2911
20231123,161800,5266971890,16700,16700,16700,16700,0
20231123,161700,5266971890,16700,16700,16700,16700,0
20231123,161600,5266971890,16700,16700,16700,16700,0
20231123,161500,5266971890,16700,16700,16700,16700,0
20231123,161400,5266971890,16700,16700,16700,16700,0
20231123,161300,5266971890,16700,16700,16700,16700,0
20231123,161200,5266971890,16700,16700,16700,16700,0
20231123,161100,5266971890,16700,16700,16700,16700,0
20231123,161000,5266971890,16700,16700,16700,16700,0
20231123,160900,5266971890,16700,16700,16700,16700,0
20231123,160800,5266971890,16700,16700,16700,16700,0
20231123,160700,5266971890,16700,16700,16700,16700,0
20231123,160600,5266971890,16700,16700,16700,16700,0
20231123,160500,5266971890,16700,16700,16700,16700,0
20231123,160400,5266971890,16700,16700,16700,16700,0
20231123,160300,5266971890,16700,16700,16700,16700,0
20231123,160200,5266971890,16700,16700,16700,16700,0
20231123,160100,5266971890,16700,16700,16700,16700,0
20231123,160000,5266971890,16700,16700,16700,16700,0
20231123,155900,5266971890,16700,16700,16700,16700,0
20231123,155800,5266971890,16700,16700,16700,16700,0
20231123,155700,5266971890,16700,16700,16700,16700,0
20231123,155600,5266971890,16700,16700,16700,16700,0
20231123,155500,5266971890,16700,16700,16700,16700,0
20231123,155400,5266971890,16700,16700,16700,16700,0
20231123,155300,5266971890,16700,16700,16700,16700,0
20231123,155200,5266971890,16700,16700,16700,16700,0
20231123,155100,5266971890,16700,16700,16700,16700,0
20231123,155000,5266971890,16700,16700,16700,16700,0
20231123,154900,5266971890,16700,16700,16700,16700,2911
20231123,154800,5266971890,16700,16700,16700,16700,0
20231123,154700,5266971890,16700,16700,16700,16700,0
20231123,154600,5266971890,16700,16700,16700,16700,0
20231123,154500,5266971890,16700,16700,16700,16700,0
20231123,154400,5266971890,16700,16700,16700,16700,0
20231123,154300,5266971890,16700,16700,16700,16700,0
20231123,154200,5266971890,16700,16700,16700,16700,0
20231123,154100,5266971890,16700,16700,16700,16700,0
20231123,154000,5266971890,16700,16700,16700,16700,0
20231123,153900,5266971890,16700,16700,16700,16700,0
20231123,153800,5266971890,16700,16700,16700,16700,0
20231123,153700,5266971890,16700,16700,16700,16700,0
20231123,153600,5266971890,16700,16700,16700,16700,0
20231123,153500,5266971890,16700,16700,16700,16700,0
20231123,153400,5266971890,16700,16700,16700,16700,0
20231123,153300,5266971890,16700,16700,16700,16700,0
20231123,153200,5266971890,16700,16700,16700,16700,0
20231123,153100,5266971890,16700,16700,16700,16700,0
20231123,153000,5266971890,16700,16700,16700,16700,2911
20231123,152900,5218358190,16680,16680,16680,16680,0
20231123,152800,5218358190,16680,16680,16680,16680,0
20231123,152700,5218358190,16680,16680,16680,16680,0
20231123,152600,5218358190,16680,16680,16680,16680,0
20231123,152500,5218358190,16680,16680,16680,16680,0
20231123,152400,5218358190,16680,16680,16680,16680,0
20231123,152300,5218358190,16680,16680,16680,16680,0
20231123,152200,5218358190,16680,16680,16680,16680,0
20231123,152100,5218358190,16680,16680,16680,16680,0
20231123,152000,5218358190,16680,16680,16680,16680,0
20231123,151900,5218358190,16680,16680,16680,16670,67
20231123,151800,5217241020,16670,16670,16690,16670,120
20231123,151700,5215240480,16690,16660,16690,16660,518
20231123,151600,5206598740,16650,16630,16650,16630,329
20231123,151500,5201123700,16630,16640,16640,16630,572
20231123,151400,5191607460,16640,16640,16640,16640,0
20231123,151300,5191607460,16640,16650,16650,16640,19
20231123,151200,5191291290,16640,16640,16640,16640,385
20231123,151100,5184884890,16650,16650,16650,16650,444
20231123,151000,5177492290,16660,16680,16680,16660,268
20231123,150900,5173026000,16650,16680,16680,16650,490
20231123,150800,5164860820,16670,16660,16670,16660,194
20231123,150700,5161627560,16660,16670,16670,16660,50
20231123,150600,5160794300,16710,16710,16710,16710,0
20231123,150500,5160794300,16710,16710,16710,16700,147
20231123,150400,5158338140,16710,16670,16710,16670,202
20231123,150300,5154964570,16650,16680,16680,16650,115
20231123,150200,5153049320,16670,16680,16680,16670,2
20231123,150100,5153015970,16650,16660,16660,16650,50
20231123,150000,5152183460,16650,16670,16670,16650,200
20231123,145900,5148852440,16670,16660,16670,16660,39
20231123,145800,5148202460,16670,16670,16670,16650,184
20231123,145700,5145138200,16650,16670,16670,16650,558
20231123,145600,5135840750,16680,16700,16700,16680,1140
20231123,145500,5116805950,16700,16700,16700,16700,0
20231123,145400,5116805950,16700,16730,16730,16700,21
20231123,145300,5116454650,16720,16710,16720,16700,464
20231123,145200,5108698910,16700,16700,16700,16700,23
20231123,145100,5108314810,16670,16710,16710,16670,6
20231123,145000,5108214710,16710,16710,16710,16690,151
20231123,144900,5105692100,16690,16670,16690,16670,29
20231123,144800,5105208110,16670,16670,16670,16660,81
20231123,144700,5103857920,16660,16710,16720,16660,169
20231123,144600,5101035770,16680,16660,16680,16660,339
20231123,144500,5095383940,16650,16620,16650,16620,1261
20231123,144400,5074404270,16620,16600,16620,16600,263
20231123,144300,5070033330,16610,16620,16620,16610,52
20231123,144200,5069169520,16620,16620,16630,16620,44
20231123,144100,5068438140,16610,16600,16620,16600,37
20231123,144000,5067823650,16600,16620,16620,16600,501
20231123,143900,5059506040,16620,16630,16630,16620,96
20231123,143800,5057910050,16630,16650,16650,16630,35
20231123,143700,5057327720,16650,16600,16650,16600,11
20231123,143600,5057145050,16650,16590,16650,16590,661
20231123,143500,5046168780,16590,16590,16590,16580,30
20231123,143400,5045671190,16590,16580,16590,16580,25
20231123,143300,5045256580,16580,16590,16590,16580,53
20231123,143200,5044377390,16590,16590,16590,16580,236
20231123,143100,5040464010,16580,16580,16590,16580,58
20231123,143000,5039502320,16580,16590,16590,16580,221
20231123,142900,5035837530,16580,16580,16590,16580,32
20231123,142800,5035306960,16580,16580,16580,16580,142
20231123,142700,5032952600,16580,16590,16590,16580,216
20231123,142600,5029369240,16590,16590,16600,16590,43
20231123,142500,5028655860,16590,16600,16600,16590,58
20231123,142400,5027693190,16590,16600,16600,16590,470
20231123,142300,5019895640,16590,16600,16600,16590,655
20231123,142200,5009022720,16610,16610,16610,16610,1
20231123,142100,5009006110,16600,16610,16610,16600,1395
20231123,142000,4985846630,16610,16620,16620,16610,128
20231123,141900,4983720460,16620,16610,16620,16610,22
20231123,141800,4983355030,16610,16620,16620,16610,9
20231123,141700,4983205530,16610,16600,16610,16600,458
20231123,141600,4975598730,16600,16600,16600,16600,2166
20231123,141500,4939643130,16600,16600,16610,16600,530
20231123,141400,4930845110,16610,16610,16610,16610,226
20231123,141300,4927091250,16610,16610,16610,16610,17
20231123,141200,4926808880,16610,16610,16610,16610,108
20231123,141100,4925015000,16610,16610,16610,16610,581
20231123,141000,4915364590,16620,16620,16620,16620,62
20231123,140900,4914334150,16620,16620,16620,16620,51
20231123,140800,4913486530,16620,16620,16620,16620,40
20231123,140700,4912821730,16620,16620,16620,16620,30
20231123,140600,4912323130,16620,16620,16620,16620,25
20231123,140500,4911907630,16620,16620,16620,16620,249
20231123,140400,4907769250,16620,16610,16620,16600,1187
20231123,140300,4888047390,16610,16610,16620,16610,731
20231123,140200,4875905470,16610,16610,16610,16610,38
20231123,140100,4875274290,16620,16620,16620,16620,344
20231123,140000,4869557010,16620,16620,16620,16620,23
20231123,135900,4869174750,16620,16620,16620,16620,26
20231123,135800,4868742630,16620,16620,16620,16610,884
20231123,135700,4854050760,16620,16620,16620,16620,351
20231123,135600,4848217140,16630,16620,16630,16620,64
20231123,135500,4847153140,16630,16630,16630,16630,168
20231123,135400,4844359300,16630,16620,16630,16620,301
20231123,135300,4839354440,16620,16620,16620,16620,19
20231123,135200,4839038660,16620,16620,16620,16620,187
20231123,135100,4835930720,16620,16620,16620,16620,147
20231123,135000,4833487580,16620,16630,16640,16620,1230
20231123,134900,4813041020,16640,16650,16650,16640,163
20231123,134800,4810328690,16640,16640,16640,16640,55
20231123,134700,4809413490,16640,16640,16640,16640,33
20231123,134600,4808864370,16640,16640,16640,16640,0
20231123,134500,4808864370,16640,16640,16640,16640,29
20231123,134400,4808381810,16640,16650,16650,16640,27
20231123,134300,4807932520,16650,16640,16670,16640,215
20231123,134200,4804353700,16630,16640,16640,16630,200
20231123,134100,4801026690,16690,16690,16690,16690,28
20231123,134000,4800559370,16710,16620,16710,16620,280
20231123,133900,4795892310,16620,16630,16630,16620,29
20231123,133800,4795410270,16620,16630,16630,16620,118
20231123,133700,4793448370,16630,16640,16640,16630,71
20231123,133600,4792267610,16630,16630,16630,16630,0
20231123,133500,4792267610,16630,16620,16630,16620,318
20231123,133400,4786979550,16620,16620,16620,16610,141
20231123,133300,4784637440,16620,16620,16620,16620,43
20231123,133200,4783922780,16620,16620,16620,16620,19
20231123,133100,4783607000,16620,16620,16620,16620,12
20231123,133000,4783407560,16620,16620,16620,16620,49
20231123,132900,4782593180,16620,16620,16620,16620,36
20231123,132800,4781994860,16620,16620,16620,16620,10
20231123,132700,4781828660,16610,16610,16610,16610,8
20231123,132600,4781695780,16620,16610,16620,16610,190
20231123,132500,4778538330,16610,16610,16610,16610,100
20231123,132400,4776877330,16610,16610,16620,16610,497
20231123,132300,4768619020,16610,16620,16630,16610,110
20231123,132200,4766790850,16620,16630,16630,16620,129
20231123,132100,4764645710,16630,16620,16630,16620,108
20231123,132000,4762850210,16630,16620,16630,16620,83
20231123,131900,4761470740,16620,16620,16620,16620,106
20231123,131800,4759709020,16620,16630,16630,16620,29
20231123,131700,4759227010,16630,16630,16630,16630,71
20231123,131600,4758046280,16630,16630,16630,16630,19
20231123,131500,4757730310,16640,16650,16650,16630,606
20231123,131400,4747642810,16650,16640,16650,16630,171
20231123,131300,4744796300,16640,16640,16640,16640,9
20231123,131200,4744646540,16640,16640,16640,16640,246
20231123,131100,4740553100,16640,16640,16640,16640,8
20231123,131000,4740419980,16640,16650,16650,16640,73
20231123,130900,4739205240,16640,16640,16640,16640,282
20231123,130800,4734512760,16630,16630,16640,16630,54
20231123,130700,4733614470,16630,16630,16630,16630,11
20231123,130600,4733431540,16650,16630,16650,16630,219
20231123,130500,4729785760,16630,16620,16630,16620,38
20231123,130400,4729153910,16630,16620,16630,16620,21
20231123,130300,4728804880,16610,16610,16610,16610,527
20231123,130200,4720051410,16600,16610,16620,16600,2254
20231123,130100,4682628070,16610,16610,16610,16610,33
20231123,130000,4682079940,16610,16610,16620,16610,766
20231123,125900,4669351270,16610,16610,16610,16610,27
20231123,125800,4668902800,16610,16600,16610,16600,388
20231123,125700,4662460280,16590,16590,16590,16590,136
20231123,125600,4660204040,16590,16570,16590,16570,647
20231123,125500,4649481350,16560,16570,16570,16550,222
20231123,125400,4645806340,16570,16570,16570,16550,1698
20231123,125300,4617694960,16570,16610,16610,16570,804
20231123,125200,4604349990,16610,16650,16650,16610,1509
20231123,125100,4579274660,16640,16660,16670,16640,1703
20231123,125000,4550911510,16660,16670,16670,16660,172
20231123,124900,4548045850,16670,16680,16680,16670,627
20231123,124800,4537589940,16680,16680,16680,16680,145
20231123,124700,4535171340,16690,16680,16690,16680,23
20231123,124600,4534787650,16680,16690,16690,16680,33
20231123,124500,4534237000,16680,16680,16690,16680,303
20231123,124400,4529182760,16680,16690,16690,16680,13
20231123,124300,4528965870,16690,16690,16690,16680,297
20231123,124200,4524009050,16700,16720,16720,16690,1333
20231123,124100,4501739670,16720,16720,16720,16720,60
20231123,124000,4500736470,16710,16720,16720,16710,26
20231123,123900,4500302000,16710,16710,16710,16700,25
20231123,123800,4499884330,16710,16710,16710,16710,5
20231123,123700,4499800780,16710,16710,16710,16710,0
20231123,123600,4499800780,16710,16700,16710,16700,222
20231123,123500,4496091380,16710,16700,16710,16700,1362
20231123,123400,4473335770,16700,16700,16710,16700,781
20231123,123300,4460285570,16700,16710,16710,16700,285
20231123,123200,4455526050,16700,16710,16710,16700,226
20231123,123100,4451749610,16710,16730,16730,16710,664
20231123,123000,4440642140,16730,16730,16730,16730,1147
20231123,122900,4421452830,16740,16740,16740,16730,520
20231123,122800,4412748110,16730,16750,16760,16730,2454
20231123,122700,4371664730,16750,16760,16760,16750,14
20231123,122600,4371430170,16760,16750,16760,16750,134
20231123,122500,4369185640,16740,16750,16750,16740,25
20231123,122400,4368767040,16750,16740,16750,16740,73
20231123,122300,4367544490,16750,16740,16750,16740,184
20231123,122200,4364464060,16730,16740,16740,16730,170
20231123,122100,4361618380,16740,16750,16750,16740,65
20231123,122000,4360530180,16750,16740,16750,16740,15
20231123,121900,4360279010,16740,16740,16750,16740,35
20231123,121800,4359693090,16740,16740,16740,16740,8
20231123,121700,4359559170,16740,16740,16740,16740,25
20231123,121600,4359140670,16750,16740,16750,16740,118
20231123,121500,4357165150,16750,16740,16750,16740,55
20231123,121400,4356244430,16740,16740,16740,16730,109
20231123,121300,4354419850,16730,16740,16740,16730,36
20231123,121200,4353817520,16740,16730,16740,16730,36
20231123,121100,4353215220,16740,16740,16740,16730,198
20231123,121000,4349901000,16740,16740,16740,16740,12
20231123,120900,4349700120,16750,16740,16750,16730,655
20231123,120800,4338735550,16730,16730,16730,16730,202
20231123,120700,4335356090,16720,16710,16720,16710,113
20231123,120600,4333466990,16720,16720,16720,16710,170
20231123,120500,4330624670,16710,16710,16720,16710,825
20231123,120400,4316838620,16710,16710,16710,16710,41
20231123,120300,4316153510,16710,16710,16710,16700,212
20231123,120200,4312611220,16710,16700,16710,16700,34
20231123,120100,4312043170,16700,16710,16710,16700,50
20231123,120000,4311208130,16700,16690,16700,16690,710
20231123,115900,4299351550,16690,16680,16690,16680,314
20231123,115800,4294113940,16670,16680,16680,16670,87
20231123,115700,4292663600,16670,16670,16670,16670,770
20231123,115600,4279827700,16670,16670,16680,16670,322
20231123,115500,4274459950,16680,16720,16720,16680,4603
20231123,115400,4197623870,16710,16720,16720,16710,703
20231123,115300,4185876430,16730,16730,16730,16710,1112
20231123,115200,4167279100,16730,16740,16740,16730,179
20231123,115100,4164283000,16740,16740,16750,16740,454
20231123,115000,4156683030,16740,16780,16780,16740,2731
20231123,114900,4110907890,16780,16780,16780,16780,5
20231123,114800,4110823990,16780,16780,16780,16770,40
20231123,114700,4110152870,16780,16780,16780,16770,827
20231123,114600,4096276330,16780,16780,16790,16780,84
20231123,114500,4094866210,16780,16780,16790,16780,452
20231123,114400,4087281250,16790,16790,16790,16790,24
20231123,114300,4086878290,16790,16790,16790,16790,298
20231123,114200,4081874870,16790,16790,16790,16780,339
20231123,114100,4076186130,16790,16780,16790,16780,49
20231123,114000,4075363720,16780,16780,16790,16780,180
20231123,113900,4072342320,16780,16780,16790,16780,318
20231123,113800,4067004280,16780,16780,16780,16780,15
20231123,113700,4066752580,16780,16780,16780,16780,64
20231123,113600,4065678660,16780,16780,16780,16780,8
20231123,113500,4065544420,16780,16780,16780,16780,20
20231123,113400,4065208820,16780,16780,16780,16770,615
20231123,113300,4054890280,16770,16770,16780,16770,133
20231123,113200,4052659370,16780,16770,16780,16770,113
20231123,113100,4050764310,16770,16800,16810,16770,716
20231123,113000,4038747810,16800,16800,16800,16800,0
20231123,112900,4038747810,16800,16790,16800,16790,264
20231123,112800,4034312850,16790,16800,16800,16790,61
20231123,112700,4033288160,16790,16790,16790,16790,29
20231123,112600,4032801250,16790,16790,16790,16780,57
20231123,112500,4031844680,16790,16790,16800,16790,93
20231123,112400,4030283080,16790,16770,16790,16770,655
20231123,112300,4019292110,16770,16790,16790,16770,224
20231123,112200,4015534900,16790,16790,16790,16780,87
20231123,112100,4014074300,16790,16770,16790,16770,327
20231123,112000,4008588910,16780,16790,16790,16780,756
20231123,111900,3995900010,16790,16770,16790,16770,51
20231123,111800,3995043800,16780,16760,16780,16760,1298
20231123,111700,3973267450,16770,16780,16790,16760,2150
20231123,111600,3937198960,16780,16800,16800,16780,584
20231123,111500,3927398330,16800,16820,16820,16800,1292
20231123,111400,3905687550,16820,16840,16840,16820,1128
20231123,111300,3886703850,16840,16860,16860,16830,1354
20231123,111200,3863893490,16860,16860,16860,16860,253
20231123,111100,3859627910,16860,16880,16880,16860,799
20231123,111000,3846148080,16880,16910,16910,16880,2719
20231123,110900,3800206400,16910,16910,16910,16910,430
20231123,110800,3792935100,16910,16920,16920,16910,570
20231123,110700,3783293180,16930,16930,16930,16930,10
20231123,110600,3783123880,16940,16940,16940,16940,47
20231123,110500,3782327700,16940,16930,16940,16930,224
20231123,110400,3778533240,16940,16930,16940,16930,304
20231123,110300,3773386330,16940,16930,16940,16930,58
20231123,110200,3772403890,16930,16940,16940,16930,131
20231123,110100,3770185560,16940,16940,16940,16930,284
20231123,110000,3765374710,16930,16930,16940,16930,64
20231123,105900,3764291090,16930,16920,16930,16910,1091
20231123,105800,3745831700,16920,16910,16920,16910,366
20231123,105700,3739642290,16920,16910,16920,16910,68
20231123,105600,3738491910,16920,16910,16920,16910,65
20231123,105500,3737392190,16910,16920,16920,16910,239
20231123,105400,3733348470,16930,16910,16930,16910,55
20231123,105300,3732417850,16920,16920,16930,16920,753
20231123,105200,3719677070,16920,16920,16930,16920,424
20231123,105100,3712500990,16910,16930,16930,16910,454
20231123,105000,3704819330,16940,16930,16940,16930,457
20231123,104900,3697082290,16930,16920,16930,16920,404
20231123,104800,3690246560,16920,16920,16920,16900,397
20231123,104700,3683532540,16910,16910,16920,16910,514
20231123,104600,3674840770,16920,16920,16920,16910,133
20231123,104500,3672591630,16920,16920,16920,16920,49
20231123,104400,3671762550,16930,16920,16930,16910,706
20231123,104300,3659821470,16920,16950,16950,16910,1786
20231123,104200,3629581590,16960,16970,16970,16960,328
20231123,104100,3624018210,16960,16950,16960,16950,251
20231123,104000,3619761500,16950,16950,16950,16950,21
20231123,103900,3619405550,16960,16950,16960,16950,235
20231123,103800,3615420190,16950,16960,16960,16950,3116
20231123,103700,3562573830,16960,16980,16990,16960,548
20231123,103600,3553273940,16990,16980,16990,16970,1214
20231123,103500,3532669840,16980,16980,16980,16970,382
20231123,103400,3526183600,17000,16990,17000,16980,634
20231123,103300,3515411990,17000,16990,17000,16990,335
20231123,103200,3509717070,17000,17030,17030,17000,1713
20231123,103100,3480572550,17030,17030,17030,17030,0
20231123,103000,3480572550,17030,17040,17050,17030,672
20231123,102900,3469117930,17040,17030,17040,17030,575
20231123,102800,3459320010,17040,17030,17040,17030,434
20231123,102700,3451926090,17040,17030,17040,17030,95
20231123,102600,3450308140,17030,17030,17030,17030,17
20231123,102500,3450018630,17030,17030,17030,17030,45
20231123,102400,3449252280,17020,17030,17030,17020,386
20231123,102300,3442678790,17030,17110,17110,17030,2054
20231123,102200,3407662820,17120,17130,17140,17120,498
20231123,102100,3399133180,17140,17150,17150,17140,129
20231123,102000,3396921810,17140,17130,17160,17130,3221
20231123,101900,3341686480,17120,17120,17120,17110,148
20231123,101800,3339152840,17120,17090,17120,17090,2012
20231123,101700,3304725340,17090,17090,17090,17090,329
20231123,101600,3299102730,17090,17090,17090,17070,339
20231123,101500,3293312280,17090,17090,17090,17090,301
20231123,101400,3288168190,17090,17080,17090,17080,621
20231123,101300,3277561310,17080,17070,17090,17070,246
20231123,101200,3273357550,17050,17050,17090,17050,122
20231123,101100,3271276650,17090,17050,17100,17050,297
20231123,101000,3266201240,17070,17060,17070,17050,3229
20231123,100900,3211105410,17060,17070,17070,17060,178
20231123,100800,3208068310,17060,17130,17130,17060,808
20231123,100700,3194280620,17100,17070,17100,17070,615
20231123,100600,3183775830,17060,17030,17060,17020,1199
20231123,100500,3163339150,17030,17030,17040,17030,70
20231123,100400,3162146900,17040,17030,17040,17030,66
20231123,100300,3161022380,17040,17000,17040,17000,542
20231123,100200,3151794210,17000,16990,17000,16990,205
20231123,100100,3148309330,16990,16960,16990,16960,246
20231123,100000,3144130450,16970,16990,16990,16970,81
20231123,095900,3142755070,16990,16950,16990,16950,111
20231123,095800,3140869840,16930,16930,16930,16930,388
20231123,095700,3134301000,16930,16930,16930,16930,157
20231123,095600,3131642990,16930,16940,16940,16930,606
20231123,095500,3121383210,16930,16930,16930,16920,115
20231123,095400,3119436290,16930,16920,16930,16910,871
20231123,095300,3104700460,16920,16940,16950,16920,2761
20231123,095200,3057951890,16960,16960,16960,16950,545
20231123,095100,3048713970,16960,17000,17000,16960,4104
20231123,095000,2979073890,16990,17010,17010,16990,909
20231123,094900,2963627960,17010,17010,17010,17010,439
20231123,094800,2956160570,17010,17000,17010,17000,390
20231123,094700,2949530270,17000,17000,17000,17000,184
20231123,094600,2946402270,17010,16990,17010,16990,569
20231123,094500,2936734420,16980,16980,16980,16980,411
20231123,094400,2929755640,16980,16990,16990,16980,308
20231123,094300,2924525200,16990,16980,16990,16980,480
20231123,094200,2916373750,16980,16980,16980,16980,312
20231123,094100,2911075990,16980,16990,17000,16980,1298
20231123,094000,2889030830,16990,17030,17040,16990,499
20231123,093900,2880538930,17050,17050,17050,17050,5
20231123,093800,2880453680,17050,17000,17050,17000,197
20231123,093700,2877095180,16990,16990,17000,16990,210
20231123,093600,2873526720,16980,16970,16980,16970,328
20231123,093500,2867960440,16960,16940,16960,16930,142
20231123,093400,2865553550,16960,16990,17000,16940,1608
20231123,093300,2838268950,16990,17000,17000,16990,509
20231123,093200,2829620580,17000,17000,17000,16990,832
20231123,093100,2815480600,17000,17010,17030,16990,4331
20231123,093000,2741847200,17060,17030,17060,17010,825
20231123,092900,2727801020,17030,17030,17040,17020,1310
20231123,092800,2705496340,17030,17080,17080,17030,3685
20231123,092700,2642696410,17080,17110,17120,17070,3281
20231123,092600,2586644860,17120,17150,17160,17120,422
20231123,092500,2579416340,17160,17160,17160,17160,310
20231123,092400,2574096740,17170,17100,17170,17100,1638
20231123,092300,2546056340,17100,17120,17120,17100,3547
20231123,092200,2485364050,17120,17170,17170,17120,3097
20231123,092100,2432288530,17170,17170,17210,17170,536
20231123,092000,2423081910,17170,17170,17210,17170,402
20231123,091900,2416176770,17170,17170,17170,17150,1732
20231123,091800,2386446780,17170,17180,17190,17170,309
20231123,091700,2381140530,17190,17200,17200,17180,379
20231123,091600,2374626280,17210,17170,17260,17170,1107
20231123,091500,2355575240,17160,17160,17160,17110,4446
20231123,091400,2279391990,17160,17280,17280,17150,7060
20231123,091300,2158029360,17240,17240,17350,17190,2786
20231123,091200,2109992140,17200,17270,17270,17190,7287
20231123,091100,1984540330,17270,17230,17300,17230,3480
20231123,091000,1924421630,17210,17170,17250,17150,1681
20231123,090900,1895527450,17180,17380,17380,17150,15200
20231123,090800,1632923850,17380,17400,17400,17380,2539
20231123,090700,1588766750,17400,17430,17440,17370,8220
20231123,090600,1445776020,17430,17600,17650,17420,12119
20231123,090500,1233074640,17590,17400,17630,17380,15277
20231123,090400,965176200,17440,17340,17450,17340,10122
20231123,090300,789051660,17380,17400,17400,17310,7265
20231123,090200,662938520,17400,17500,17500,17390,11635
20231123,090100,460151340,17460,17400,17530,17400,5615
20231123,090000,362176260,17450,17570,17570,17400,20657