KissMeData/042000/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,192300,2731519210,16660,16660,16660,16660,872
20231128,192200,2731519210,16660,16660,16660,16660,0
20231128,192100,2731519210,16660,16660,16660,16660,0
20231128,192000,2731519210,16660,16660,16660,16660,0
20231128,191900,2731519210,16660,16660,16660,16660,0
20231128,191800,2731519210,16660,16660,16660,16660,0
20231128,191700,2731519210,16660,16660,16660,16660,0
20231128,191600,2731519210,16660,16660,16660,16660,0
20231128,191500,2731519210,16660,16660,16660,16660,0
20231128,191400,2731519210,16660,16660,16660,16660,0
20231128,191300,2731519210,16660,16660,16660,16660,0
20231128,191200,2731519210,16660,16660,16660,16660,0
20231128,191100,2731519210,16660,16660,16660,16660,0
20231128,191000,2731519210,16660,16660,16660,16660,0
20231128,190900,2731519210,16660,16660,16660,16660,0
20231128,190800,2731519210,16660,16660,16660,16660,0
20231128,190700,2731519210,16660,16660,16660,16660,0
20231128,190600,2731519210,16660,16660,16660,16660,0
20231128,190500,2731519210,16660,16660,16660,16660,0
20231128,190400,2731519210,16660,16660,16660,16660,0
20231128,190300,2731519210,16660,16660,16660,16660,0
20231128,190200,2731519210,16660,16660,16660,16660,0
20231128,190100,2731519210,16660,16660,16660,16660,0
20231128,190000,2731519210,16660,16660,16660,16660,0
20231128,185900,2731519210,16660,16660,16660,16660,0
20231128,185800,2731519210,16660,16660,16660,16660,0
20231128,185700,2731519210,16660,16660,16660,16660,0
20231128,185600,2731519210,16660,16660,16660,16660,0
20231128,185500,2731519210,16660,16660,16660,16660,0
20231128,185400,2731519210,16660,16660,16660,16660,0
20231128,185300,2731519210,16660,16660,16660,16660,872
20231128,185200,2731519210,16660,16660,16660,16660,0
20231128,185100,2731519210,16660,16660,16660,16660,0
20231128,185000,2731519210,16660,16660,16660,16660,0
20231128,184900,2731519210,16660,16660,16660,16660,0
20231128,184800,2731519210,16660,16660,16660,16660,0
20231128,184700,2731519210,16660,16660,16660,16660,0
20231128,184600,2731519210,16660,16660,16660,16660,0
20231128,184500,2731519210,16660,16660,16660,16660,0
20231128,184400,2731519210,16660,16660,16660,16660,0
20231128,184300,2731519210,16660,16660,16660,16660,0
20231128,184200,2731519210,16660,16660,16660,16660,0
20231128,184100,2731519210,16660,16660,16660,16660,0
20231128,184000,2731519210,16660,16660,16660,16660,0
20231128,183900,2731519210,16660,16660,16660,16660,0
20231128,183800,2731519210,16660,16660,16660,16660,0
20231128,183700,2731519210,16660,16660,16660,16660,0
20231128,183600,2731519210,16660,16660,16660,16660,0
20231128,183500,2731519210,16660,16660,16660,16660,0
20231128,183400,2731519210,16660,16660,16660,16660,0
20231128,183300,2731519210,16660,16660,16660,16660,0
20231128,183200,2731519210,16660,16660,16660,16660,0
20231128,183100,2731519210,16660,16660,16660,16660,0
20231128,183000,2731519210,16660,16660,16660,16660,0
20231128,182900,2731519210,16660,16660,16660,16660,0
20231128,182800,2731519210,16660,16660,16660,16660,0
20231128,182700,2731519210,16660,16660,16660,16660,0
20231128,182600,2731519210,16660,16660,16660,16660,0
20231128,182500,2731519210,16660,16660,16660,16660,0
20231128,182400,2731519210,16660,16660,16660,16660,0
20231128,182300,2731519210,16660,16660,16660,16660,872
20231128,182200,2731519210,16660,16660,16660,16660,0
20231128,182100,2731519210,16660,16660,16660,16660,0
20231128,182000,2731519210,16660,16660,16660,16660,0
20231128,181900,2731519210,16660,16660,16660,16660,0
20231128,181800,2731519210,16660,16660,16660,16660,0
20231128,181700,2731519210,16660,16660,16660,16660,0
20231128,181600,2731519210,16660,16660,16660,16660,0
20231128,181500,2731519210,16660,16660,16660,16660,0
20231128,181400,2731519210,16660,16660,16660,16660,0
20231128,181300,2731519210,16660,16660,16660,16660,0
20231128,181200,2731519210,16660,16660,16660,16660,0
20231128,181100,2731519210,16660,16660,16660,16660,0
20231128,181000,2731519210,16660,16660,16660,16660,0
20231128,180900,2731519210,16660,16660,16660,16660,0
20231128,180800,2731519210,16660,16660,16660,16660,0
20231128,180700,2731519210,16660,16660,16660,16660,0
20231128,180600,2731519210,16660,16660,16660,16660,0
20231128,180500,2731519210,16660,16660,16660,16660,0
20231128,180400,2731519210,16660,16660,16660,16660,0
20231128,180300,2731519210,16660,16660,16660,16660,0
20231128,180200,2731519210,16660,16660,16660,16660,0
20231128,180100,2731519210,16660,16660,16660,16660,0
20231128,180000,2731519210,16660,16660,16660,16660,0
20231128,175900,2731519210,16660,16660,16660,16660,0
20231128,175800,2731519210,16660,16660,16660,16660,0
20231128,175700,2731519210,16660,16660,16660,16660,0
20231128,175600,2731519210,16660,16660,16660,16660,0
20231128,175500,2731519210,16660,16660,16660,16660,0
20231128,175400,2731519210,16660,16660,16660,16660,0
20231128,175300,2731519210,16660,16660,16660,16660,872
20231128,175200,2731519210,16660,16660,16660,16660,0
20231128,175100,2731519210,16660,16660,16660,16660,0
20231128,175000,2731519210,16660,16660,16660,16660,0
20231128,174900,2731519210,16660,16660,16660,16660,0
20231128,174800,2731519210,16660,16660,16660,16660,0
20231128,174700,2731519210,16660,16660,16660,16660,0
20231128,174600,2731519210,16660,16660,16660,16660,0
20231128,174500,2731519210,16660,16660,16660,16660,0
20231128,174400,2731519210,16660,16660,16660,16660,0
20231128,174300,2731519210,16660,16660,16660,16660,0
20231128,174200,2731519210,16660,16660,16660,16660,0
20231128,174100,2731519210,16660,16660,16660,16660,0
20231128,174000,2731519210,16660,16660,16660,16660,0
20231128,173900,2731519210,16660,16660,16660,16660,0
20231128,173800,2731519210,16660,16660,16660,16660,0
20231128,173700,2731519210,16660,16660,16660,16660,0
20231128,173600,2731519210,16660,16660,16660,16660,0
20231128,173500,2731519210,16660,16660,16660,16660,0
20231128,173400,2731519210,16660,16660,16660,16660,0
20231128,173300,2731519210,16660,16660,16660,16660,0
20231128,173200,2731519210,16660,16660,16660,16660,0
20231128,173100,2731519210,16660,16660,16660,16660,0
20231128,173000,2731519210,16660,16660,16660,16660,0
20231128,172900,2731519210,16660,16660,16660,16660,0
20231128,172800,2731519210,16660,16660,16660,16660,0
20231128,172700,2731519210,16660,16660,16660,16660,0
20231128,172600,2731519210,16660,16660,16660,16660,0
20231128,172500,2731519210,16660,16660,16660,16660,0
20231128,172400,2731519210,16660,16660,16660,16660,0
20231128,172300,2731519210,16660,16660,16660,16660,872
20231128,172200,2731519210,16660,16660,16660,16660,0
20231128,172100,2731519210,16660,16660,16660,16660,0
20231128,172000,2731519210,16660,16660,16660,16660,0
20231128,171900,2731519210,16660,16660,16660,16660,0
20231128,171800,2731519210,16660,16660,16660,16660,0
20231128,171700,2731519210,16660,16660,16660,16660,0
20231128,171600,2731519210,16660,16660,16660,16660,0
20231128,171500,2731519210,16660,16660,16660,16660,0
20231128,171400,2731519210,16660,16660,16660,16660,0
20231128,171300,2731519210,16660,16660,16660,16660,0
20231128,171200,2731519210,16660,16660,16660,16660,0
20231128,171100,2731519210,16660,16660,16660,16660,0
20231128,171000,2731519210,16660,16660,16660,16660,0
20231128,170900,2731519210,16660,16660,16660,16660,0
20231128,170800,2731519210,16660,16660,16660,16660,0
20231128,170700,2731519210,16660,16660,16660,16660,0
20231128,170600,2731519210,16660,16660,16660,16660,0
20231128,170500,2731519210,16660,16660,16660,16660,0
20231128,170400,2731519210,16660,16660,16660,16660,0
20231128,170300,2731519210,16660,16660,16660,16660,0
20231128,170200,2731519210,16660,16660,16660,16660,0
20231128,170100,2731519210,16660,16660,16660,16660,0
20231128,170000,2731519210,16660,16660,16660,16660,0
20231128,165900,2731519210,16660,16660,16660,16660,0
20231128,165800,2731519210,16660,16660,16660,16660,0
20231128,165700,2731519210,16660,16660,16660,16660,0
20231128,165600,2731519210,16660,16660,16660,16660,0
20231128,165500,2731519210,16660,16660,16660,16660,0
20231128,165400,2731519210,16660,16660,16660,16660,0
20231128,165300,2731519210,16660,16660,16660,16660,872
20231128,165200,2731519210,16660,16660,16660,16660,0
20231128,165100,2731519210,16660,16660,16660,16660,0
20231128,165000,2731519210,16660,16660,16660,16660,0
20231128,164900,2731519210,16660,16660,16660,16660,0
20231128,164800,2731519210,16660,16660,16660,16660,0
20231128,164700,2731519210,16660,16660,16660,16660,0
20231128,164600,2731519210,16660,16660,16660,16660,0
20231128,164500,2731519210,16660,16660,16660,16660,0
20231128,164400,2731519210,16660,16660,16660,16660,0
20231128,164300,2731519210,16660,16660,16660,16660,0
20231128,164200,2731519210,16660,16660,16660,16660,0
20231128,164100,2731519210,16660,16660,16660,16660,0
20231128,164000,2731519210,16660,16660,16660,16660,0
20231128,163900,2731519210,16660,16660,16660,16660,0
20231128,163800,2731519210,16660,16660,16660,16660,0
20231128,163700,2731519210,16660,16660,16660,16660,0
20231128,163600,2731519210,16660,16660,16660,16660,0
20231128,163500,2731519210,16660,16660,16660,16660,0
20231128,163400,2731519210,16660,16660,16660,16660,0
20231128,163300,2731519210,16660,16660,16660,16660,0
20231128,163200,2731519210,16660,16660,16660,16660,0
20231128,163100,2731519210,16660,16660,16660,16660,0
20231128,163000,2731519210,16660,16660,16660,16660,0
20231128,162900,2731519210,16660,16660,16660,16660,0
20231128,162800,2731519210,16660,16660,16660,16660,0
20231128,162700,2731519210,16660,16660,16660,16660,0
20231128,162600,2731519210,16660,16660,16660,16660,0
20231128,162500,2731519210,16660,16660,16660,16660,0
20231128,162400,2731519210,16660,16660,16660,16660,0
20231128,162300,2731519210,16660,16660,16660,16660,872
20231128,162200,2731519210,16660,16660,16660,16660,0
20231128,162100,2731519210,16660,16660,16660,16660,0
20231128,162000,2731519210,16660,16660,16660,16660,0
20231128,161900,2731519210,16660,16660,16660,16660,0
20231128,161800,2731519210,16660,16660,16660,16660,0
20231128,161700,2731519210,16660,16660,16660,16660,0
20231128,161600,2731519210,16660,16660,16660,16660,0
20231128,161500,2731519210,16660,16660,16660,16660,0
20231128,161400,2731519210,16660,16660,16660,16660,0
20231128,161300,2731519210,16660,16660,16660,16660,0
20231128,161200,2731519210,16660,16660,16660,16660,0
20231128,161100,2731519210,16660,16660,16660,16660,0
20231128,161000,2731519210,16660,16660,16660,16660,0
20231128,160900,2731519210,16660,16660,16660,16660,0
20231128,160800,2731519210,16660,16660,16660,16660,0
20231128,160700,2731519210,16660,16660,16660,16660,0
20231128,160600,2731519210,16660,16660,16660,16660,0
20231128,160500,2731519210,16660,16660,16660,16660,0
20231128,160400,2731519210,16660,16660,16660,16660,0
20231128,160300,2731519210,16660,16660,16660,16660,0
20231128,160200,2731519210,16660,16660,16660,16660,0
20231128,160100,2731519210,16660,16660,16660,16660,0
20231128,160000,2731519210,16660,16660,16660,16660,0
20231128,155900,2731519210,16660,16660,16660,16660,0
20231128,155800,2731519210,16660,16660,16660,16660,0
20231128,155700,2731519210,16660,16660,16660,16660,0
20231128,155600,2731519210,16660,16660,16660,16660,0
20231128,155500,2731519210,16660,16660,16660,16660,0
20231128,155400,2731519210,16660,16660,16660,16660,0
20231128,155300,2731519210,16660,16660,16660,16660,872
20231128,155200,2731519210,16660,16660,16660,16660,0
20231128,155100,2731519210,16660,16660,16660,16660,0
20231128,155000,2731519210,16660,16660,16660,16660,0
20231128,154900,2731519210,16660,16660,16660,16660,0
20231128,154800,2731519210,16660,16660,16660,16660,0
20231128,154700,2731519210,16660,16660,16660,16660,0
20231128,154600,2731519210,16660,16660,16660,16660,0
20231128,154500,2731519210,16660,16660,16660,16660,0
20231128,154400,2731519210,16660,16660,16660,16660,0
20231128,154300,2731519210,16660,16660,16660,16660,0
20231128,154200,2731519210,16660,16660,16660,16660,0
20231128,154100,2731519210,16660,16660,16660,16660,0
20231128,154000,2731519210,16660,16660,16660,16660,0
20231128,153900,2731519210,16660,16660,16660,16660,0
20231128,153800,2731519210,16660,16660,16660,16660,0
20231128,153700,2731519210,16660,16660,16660,16660,0
20231128,153600,2731519210,16660,16660,16660,16660,0
20231128,153500,2731519210,16660,16660,16660,16660,0
20231128,153400,2731519210,16660,16660,16660,16660,0
20231128,153300,2731519210,16660,16660,16660,16660,0
20231128,153200,2731519210,16660,16660,16660,16660,0
20231128,153100,2731519210,16660,16660,16660,16660,0
20231128,153000,2731519210,16660,16660,16660,16660,872
20231128,152900,2716991690,16720,16720,16720,16720,0
20231128,152800,2716991690,16720,16720,16720,16720,0
20231128,152700,2716991690,16720,16720,16720,16720,0
20231128,152600,2716991690,16720,16720,16720,16720,0
20231128,152500,2716991690,16720,16720,16720,16720,0
20231128,152400,2716991690,16720,16720,16720,16720,0
20231128,152300,2716991690,16720,16720,16720,16720,0
20231128,152200,2716991690,16720,16720,16720,16720,0
20231128,152100,2716991690,16720,16720,16720,16720,0
20231128,152000,2716991690,16720,16720,16720,16720,0
20231128,151900,2716991690,16720,16720,16730,16680,511
20231128,151800,2708460400,16690,16700,16730,16690,1202
20231128,151700,2688383970,16710,16730,16730,16700,386
20231128,151600,2681930930,16750,16750,16750,16720,12
20231128,151500,2681730230,16760,16740,16760,16740,1001
20231128,151400,2664966740,16750,16710,16750,16710,403
20231128,151300,2658232560,16730,16750,16750,16730,261
20231128,151200,2653860830,16750,16720,16750,16700,761
20231128,151100,2641143790,16760,16730,16760,16710,817
20231128,151000,2627473820,16730,16750,16750,16720,1030
20231128,150900,2610235760,16760,16750,16760,16750,225
20231128,150800,2606467000,16760,16770,16770,16760,7
20231128,150700,2606349660,16780,16760,16780,16760,256
20231128,150600,2602058830,16750,16740,16750,16730,869
20231128,150500,2587514170,16740,16730,16740,16730,263
20231128,150400,2583114160,16740,16770,16770,16740,383
20231128,150300,2576701500,16770,16770,16770,16740,238
20231128,150200,2572716250,16760,16750,16760,16750,322
20231128,150100,2567319540,16760,16750,16760,16740,208
20231128,150000,2563835030,16750,16750,16750,16740,169
20231128,145900,2561004320,16750,16750,16760,16750,114
20231128,145800,2559094800,16760,16760,16760,16750,18
20231128,145700,2558793270,16770,16740,16770,16740,430
20231128,145600,2551594910,16740,16750,16770,16740,411
20231128,145500,2544710680,16770,16770,16770,16770,9
20231128,145400,2544559750,16770,16770,16770,16770,1
20231128,145300,2544542980,16760,16740,16790,16740,905
20231128,145200,2529386460,16740,16740,16750,16740,188
20231128,145100,2526239320,16800,16820,16820,16740,913
20231128,145000,2510926250,16800,16840,16840,16790,1363
20231128,144900,2488009480,16840,16830,16840,16830,98
20231128,144800,2486359480,16830,16850,16850,16830,14
20231128,144700,2486123780,16850,16840,16850,16820,62
20231128,144600,2485080510,16840,16840,16850,16840,135
20231128,144500,2482806010,16830,16820,16840,16820,25
20231128,144400,2482385310,16820,16820,16820,16820,3
20231128,144300,2482334850,16830,16820,16830,16820,135
20231128,144200,2480062900,16820,16840,16840,16820,373
20231128,144100,2473787760,16840,16830,16840,16810,116
20231128,144000,2471836980,16840,16840,16840,16840,0
20231128,143900,2471836980,16840,16840,16840,16840,0
20231128,143800,2471836980,16840,16790,16850,16790,1558
20231128,143700,2445660200,16800,16800,16800,16790,203
20231128,143600,2442249810,16800,16780,16800,16780,746
20231128,143500,2429728150,16780,16740,16780,16740,537
20231128,143400,2420738490,16740,16750,16750,16740,130
20231128,143300,2418561760,16740,16740,16740,16740,0
20231128,143200,2418561760,16740,16740,16740,16740,0
20231128,143100,2418561760,16740,16750,16750,16740,238
20231128,143000,2414577540,16730,16730,16730,16730,101
20231128,142900,2412887810,16730,16730,16730,16730,0
20231128,142800,2412887810,16730,16790,16790,16730,1003
20231128,142700,2396107470,16790,16790,16790,16730,114
20231128,142600,2394197730,16720,16720,16720,16720,1
20231128,142500,2394181010,16720,16780,16780,16720,2428
20231128,142400,2353572790,16790,16790,16790,16720,69
20231128,142300,2352418300,16720,16740,16740,16720,802
20231128,142200,2339004500,16740,16740,16750,16740,2379
20231128,142100,2299176430,16750,16770,16770,16750,237
20231128,142000,2295203940,16770,16770,16770,16770,5
20231128,141900,2295120090,16770,16780,16800,16770,137
20231128,141800,2292821230,16780,16800,16800,16780,24
20231128,141700,2292418410,16800,16790,16800,16790,180
20231128,141600,2289396200,16800,16800,16800,16800,0
20231128,141500,2289396200,16800,16800,16800,16780,141
20231128,141400,2287028980,16800,16800,16800,16800,47
20231128,141300,2286239380,16800,16820,16820,16800,490
20231128,141200,2278000990,16850,16850,16850,16850,50
20231128,141100,2277158490,16850,16860,16870,16830,977
20231128,141000,2260694590,16870,16890,16890,16870,133
20231128,140900,2258450340,16890,16880,16890,16880,52
20231128,140800,2257572570,16900,16890,16900,16890,96
20231128,140700,2255951120,16900,16900,16910,16890,150
20231128,140600,2253416240,16910,16900,16910,16900,37
20231128,140500,2252790930,16910,16910,16910,16910,28
20231128,140400,2252317450,16900,16900,16910,16900,82
20231128,140300,2250931390,16900,16900,16900,16900,114
20231128,140200,2249004790,16910,16860,16910,16860,537
20231128,140100,2239932590,16860,16900,16900,16860,106
20231128,140000,2238145000,16900,16910,16910,16900,191
20231128,135900,2234917070,16910,16900,16910,16900,191
20231128,135800,2231688710,16890,16820,16890,16820,2248
20231128,135700,2193813100,16820,16820,16820,16810,634
20231128,135600,2183149320,16820,16810,16820,16810,112
20231128,135500,2181266590,16800,16800,16800,16800,7
20231128,135400,2181148990,16800,16800,16800,16800,309
20231128,135300,2175957790,16800,16800,16800,16800,42
20231128,135200,2175252190,16800,16800,16800,16800,47
20231128,135100,2174462590,16810,16810,16810,16810,1
20231128,135000,2174445780,16810,16820,16820,16810,77
20231128,134900,2173151210,16820,16820,16820,16820,0
20231128,134800,2173151210,16820,16810,16820,16810,106
20231128,134700,2171368970,16810,16810,16810,16810,55
20231128,134600,2170444420,16810,16810,16810,16810,0
20231128,134500,2170444420,16810,16810,16810,16810,0
20231128,134400,2170444420,16810,16810,16810,16810,0
20231128,134300,2170444420,16810,16810,16810,16810,1
20231128,134200,2170427610,16760,16760,16810,16760,327
20231128,134100,2164947030,16760,16810,16810,16760,16
20231128,134000,2164678820,16790,16780,16790,16780,15
20231128,133900,2164427090,16820,16810,16820,16810,84
20231128,133800,2163015040,16810,16780,16810,16780,104
20231128,133700,2161269870,16780,16780,16780,16780,1
20231128,133600,2161253090,16810,16790,16820,16790,56
20231128,133500,2160312640,16820,16820,16820,16820,1
20231128,133400,2160295820,16820,16800,16820,16800,472
20231128,133300,2152363490,16790,16790,16790,16790,3
20231128,133200,2152313120,16790,16790,16790,16790,80
20231128,133100,2150969920,16790,16790,16790,16790,3
20231128,133000,2150919550,16790,16800,16800,16790,89
20231128,132900,2149425210,16800,16790,16800,16790,11
20231128,132800,2149240510,16790,16790,16790,16790,2
20231128,132700,2149206930,16790,16790,16790,16790,0
20231128,132600,2149206930,16790,16790,16790,16790,0
20231128,132500,2149206930,16790,16790,16790,16790,3
20231128,132400,2149156560,16790,16730,16800,16730,2132
20231128,132300,2113453700,16730,16730,16730,16730,0
20231128,132200,2113453700,16730,16740,16740,16730,376
20231128,132100,2107160040,16740,16740,16740,16740,200
20231128,132000,2103812040,16790,16780,16790,16780,316
20231128,131900,2098509400,16780,16780,16780,16780,1
20231128,131800,2098492620,16780,16720,16780,16710,100
20231128,131700,2096820420,16710,16770,16770,16710,2870
20231128,131600,2048824710,16770,16790,16800,16770,380
20231128,131500,2042446510,16790,16790,16800,16790,159
20231128,131400,2039776250,16800,16810,16810,16800,10
20231128,131300,2039608230,16810,16800,16810,16800,162
20231128,131200,2036886550,16810,16790,16810,16790,6
20231128,131100,2036785790,16790,16810,16810,16790,435
20231128,131000,2029479530,16820,16820,16820,16820,0
20231128,130900,2029479530,16820,16840,16860,16810,411
20231128,130800,2022564440,16840,16850,16850,16830,79
20231128,130700,2021233910,16860,16860,16860,16860,1
20231128,130600,2021217050,16870,16870,16870,16870,71
20231128,130500,2020019280,16830,16840,16870,16830,29
20231128,130400,2019531120,16870,16840,16870,16830,108
20231128,130300,2017712400,16870,16870,16870,16870,66
20231128,130200,2016598980,16840,16840,16840,16840,11
20231128,130100,2016413740,16870,16840,16870,16840,7
20231128,130000,2016295800,16840,16840,16840,16840,0
20231128,125900,2016295800,16840,16870,16870,16840,79
20231128,125800,2014965410,16830,16830,16830,16830,100
20231128,125700,2013282410,16870,16830,16870,16830,42
20231128,125600,2012575510,16830,16870,16870,16830,28
20231128,125500,2012104230,16860,16870,16870,16860,10
20231128,125400,2011935540,16870,16870,16870,16830,551
20231128,125300,2002657820,16870,16870,16870,16870,0
20231128,125200,2002657820,16870,16860,16870,16850,338
20231128,125100,1996961630,16890,16890,16890,16890,1
20231128,125000,1996944740,16870,16870,16870,16870,273
20231128,124900,1992339230,16890,16890,16890,16890,0
20231128,124800,1992339230,16890,16870,16890,16870,2
20231128,124700,1992305470,16890,16890,16890,16890,0
20231128,124600,1992305470,16890,16900,16900,16890,2
20231128,124500,1992271680,16900,16900,16900,16900,33
20231128,124400,1991713980,16900,16900,16900,16900,76
20231128,124300,1990429580,16890,16860,16890,16860,87
20231128,124200,1988960540,16890,16880,16890,16860,224
20231128,124100,1985183190,16880,16880,16880,16880,9
20231128,124000,1985031270,16890,16890,16890,16890,1
20231128,123900,1985014380,16870,16890,16890,16870,15
20231128,123800,1984761310,16900,16900,16900,16900,0
20231128,123700,1984761310,16900,16900,16900,16880,139
20231128,123600,1982413370,16900,16900,16900,16900,41
20231128,123500,1981720470,16870,16890,16900,16870,47
20231128,123400,1980926460,16890,16890,16890,16890,5
20231128,123300,1980842010,16890,16890,16890,16890,1
20231128,123200,1980825120,16860,16870,16900,16860,66
20231128,123100,1979712200,16880,16900,16900,16880,225
20231128,123000,1975913620,16910,16900,16910,16900,189
20231128,122900,1972719510,16900,16890,16900,16890,34
20231128,122800,1972145140,16890,16900,16900,16890,2
20231128,122700,1972111350,16900,16900,16900,16900,3
20231128,122600,1972060650,16900,16900,16900,16900,102
20231128,122500,1970336850,16900,16890,16900,16890,166
20231128,122400,1967532300,16890,16880,16890,16880,2
20231128,122300,1967498530,16880,16860,16880,16860,9
20231128,122200,1967346650,16860,16880,16880,16860,5
20231128,122100,1967262310,16890,16870,16890,16870,51
20231128,122000,1966401450,16860,16870,16870,16860,6
20231128,121900,1966300280,16880,16850,16880,16850,5
20231128,121800,1966215960,16870,16870,16870,16850,54
20231128,121700,1965305050,16870,16870,16870,16870,6
20231128,121600,1965203830,16870,16840,16870,16840,54
20231128,121500,1964293000,16860,16860,16870,16860,47
20231128,121400,1963500570,16870,16850,16870,16850,107
20231128,121300,1961696990,16840,16840,16840,16840,0
20231128,121200,1961696990,16840,16840,16840,16840,15
20231128,121100,1961444390,16840,16840,16840,16830,3
20231128,121000,1961393880,16820,16820,16820,16820,2
20231128,120900,1961360240,16840,16840,16840,16840,1
20231128,120800,1961343400,16820,16820,16820,16820,57
20231128,120700,1960384660,16820,16820,16820,16820,11
20231128,120600,1960199640,16870,16820,16870,16820,11
20231128,120500,1960014320,16820,16840,16840,16820,301
20231128,120400,1954947620,16840,16840,16840,16840,12
20231128,120300,1954745540,16840,16840,16840,16840,29
20231128,120200,1954257180,16880,16880,16880,16880,298
20231128,120100,1949226940,16880,16880,16880,16880,65
20231128,120000,1948129740,16890,16890,16890,16890,6
20231128,115900,1948028400,16890,16890,16890,16890,0
20231128,115800,1948028400,16890,16900,16900,16890,78
20231128,115700,1946710210,16880,16900,16900,16880,12
20231128,115600,1946507630,16880,16890,16890,16880,2
20231128,115500,1946473860,16890,16890,16890,16880,3
20231128,115400,1946423200,16880,16880,16880,16880,0
20231128,115300,1946423200,16880,16880,16880,16880,14
20231128,115200,1946186880,16880,16900,16900,16880,79
20231128,115100,1944851840,16880,16880,16900,16880,3
20231128,115000,1944801180,16900,16880,16900,16880,3
20231128,114900,1944750520,16880,16850,16880,16840,50
20231128,114800,1943906940,16850,16880,16880,16850,10
20231128,114700,1943738190,16880,16860,16880,16840,20
20231128,114600,1943400790,16840,16850,16880,16840,63
20231128,114500,1942339250,16850,16850,16880,16850,80
20231128,114400,1940989600,16850,16870,16890,16850,74
20231128,114300,1939740820,16890,16880,16890,16880,3
20231128,114200,1939690170,16880,16860,16880,16850,431
20231128,114100,1932427760,16890,16830,16890,16830,57
20231128,114000,1931465220,16830,16840,16850,16830,49
20231128,113900,1930640100,16850,16850,16850,16840,36
20231128,113800,1930033510,16890,16890,16890,16890,43
20231128,113700,1929307240,16890,16850,16890,16850,2
20231128,113600,1929273500,16850,16850,16850,16850,2
20231128,113500,1929239800,16850,16850,16850,16850,3
20231128,113400,1929189250,16890,16890,16890,16890,74
20231128,113300,1927939390,16870,16840,16870,16840,13
20231128,113200,1927720380,16840,16840,16840,16840,3
20231128,113100,1927669860,16900,16900,16900,16900,0
20231128,113000,1927669860,16900,16900,16900,16900,101
20231128,112900,1925962960,16900,16900,16900,16900,65
20231128,112800,1924864460,16900,16830,16900,16830,63
20231128,112700,1923799900,16850,16850,16850,16850,0
20231128,112600,1923799900,16850,16850,16850,16850,1
20231128,112500,1923783050,16900,16900,16900,16900,74
20231128,112400,1922532450,16900,16900,16900,16900,0
20231128,112300,1922532450,16900,16830,16900,16830,3
20231128,112200,1922481890,16830,16830,16830,16830,1
20231128,112100,1922465060,16900,16890,16900,16830,227
20231128,112000,1918642980,16900,16880,16900,16880,93
20231128,111900,1917072180,16880,16820,16880,16820,51
20231128,111800,1916213860,16870,16870,16870,16870,36
20231128,111700,1915606540,16850,16850,16860,16810,36
20231128,111600,1915000360,16860,16810,16860,16810,246
20231128,111500,1910863350,16810,16850,16850,16810,122
20231128,111400,1908812030,16870,16850,16870,16850,2
20231128,111300,1908778310,16870,16860,16870,16860,50
20231128,111200,1907934930,16870,16820,16870,16820,202
20231128,111100,1904533430,16820,16820,16820,16820,126
20231128,111000,1902414110,16830,16820,16830,16820,21
20231128,110900,1902060690,16830,16830,16830,16830,32
20231128,110800,1901522130,16830,16830,16830,16830,1
20231128,110700,1901505300,16830,16830,16830,16830,1
20231128,110600,1901488470,16840,16840,16840,16840,3
20231128,110500,1901437950,16850,16820,16850,16820,12
20231128,110400,1901235780,16810,16780,16810,16780,23
20231128,110300,1900849180,16780,16780,16780,16780,223
20231128,110200,1897107240,16780,16780,16780,16780,130
20231128,110100,1894925840,16780,16780,16780,16780,100
20231128,110000,1893247840,16850,16830,16850,16790,65
20231128,105900,1892155750,16850,16850,16850,16850,1
20231128,105800,1892138900,16780,16780,16780,16780,201
20231128,105700,1888766120,16850,16850,16850,16850,3
20231128,105600,1888715570,16770,16820,16880,16770,101
20231128,105500,1887012900,16830,16760,16830,16760,76
20231128,105400,1885735220,16730,16800,16900,16730,556
20231128,105300,1876406500,16800,16730,16990,16730,615
20231128,105200,1866043470,16720,16740,16740,16720,284
20231128,105100,1861292960,16730,16750,16820,16730,238
20231128,105000,1857309070,16750,16810,16810,16740,445
20231128,104900,1849840320,16850,16850,16850,16830,390
20231128,104800,1843270640,16850,16890,16900,16850,1212
20231128,104700,1822828100,16890,16890,16900,16870,109
20231128,104600,1820986240,16870,16940,16940,16870,538
20231128,104500,1811894030,16900,16970,16970,16900,2620
20231128,104400,1767546580,16980,16990,16990,16980,341
20231128,104300,1761753020,17030,17000,17030,16980,200
20231128,104200,1758352320,17030,17000,17030,17000,12
20231128,104100,1758148260,17040,16990,17040,16990,74
20231128,104000,1756890950,17030,17040,17060,17000,739
20231128,103900,1744325800,17070,17070,17070,17030,335
20231128,103800,1738608810,17070,17040,17070,17030,136
20231128,103700,1736292670,17080,17070,17080,17030,4962
20231128,103600,1651610080,17070,17020,17070,17020,2513
20231128,103500,1608768950,17050,17050,17050,17020,231
20231128,103400,1604831620,17040,17010,17040,17010,1282
20231128,103300,1582999390,17010,17020,17020,17010,88
20231128,103200,1581501640,17020,17000,17020,17000,198
20231128,103100,1578134740,17000,17000,17000,17000,22
20231128,103000,1577760740,17000,17000,17000,17000,10
20231128,102900,1577590740,17000,16980,17000,16980,101
20231128,102800,1575875740,17000,17000,17000,17000,15
20231128,102700,1575620740,17000,17000,17000,17000,1
20231128,102600,1575603740,16950,17000,17000,16950,3018
20231128,102500,1524382930,17000,17000,17000,17000,28
20231128,102400,1523906930,17000,17030,17070,17000,918
20231128,102300,1508260290,17030,17000,17030,16980,694
20231128,102200,1496460210,17000,17070,17100,16980,4974
20231128,102100,1411734710,17030,17000,17070,17000,1762
20231128,102000,1381692350,16980,16920,17070,16920,10734
20231128,101900,1199430270,16950,16960,16960,16950,135
20231128,101800,1197140720,16960,16900,16960,16900,447
20231128,101700,1189559660,16960,16960,16960,16960,6
20231128,101600,1189457900,16950,16930,16950,16860,327
20231128,101500,1183920390,16930,16930,16930,16930,0
20231128,101400,1183920390,16930,16910,16930,16910,2
20231128,101300,1183886550,16900,16900,16900,16900,86
20231128,101200,1182433150,16890,16890,16890,16800,1027
20231128,101100,1165177120,16800,16820,16890,16800,5056
20231128,101000,1080231730,16760,16790,16800,16760,1144
20231128,100900,1061013990,16790,16790,16790,16790,11
20231128,100800,1060829300,16790,16780,16790,16780,90
20231128,100700,1059319090,16750,16750,16750,16750,2
20231128,100600,1059285590,16780,16750,16780,16750,108
20231128,100500,1057476560,16780,16780,16780,16780,1
20231128,100400,1057459780,16790,16770,16790,16750,315
20231128,100300,1052180090,16820,16790,16820,16790,2
20231128,100200,1052146480,16820,16800,16820,16760,62
20231128,100100,1051105990,16800,16800,16800,16800,523
20231128,100000,1042319590,16800,16800,16800,16800,1
20231128,095900,1042302790,16750,16750,16750,16750,0
20231128,095800,1042302790,16750,16800,16800,16740,17
20231128,095700,1042018050,16740,16740,16740,16740,154
20231128,095600,1039440090,16840,16740,16840,16740,55
20231128,095500,1038519290,16740,16790,16800,16740,853
20231128,095400,1024191270,16790,16730,16790,16730,102
20231128,095300,1022484750,16730,16760,16790,16730,196
20231128,095200,1019203080,16790,16760,16790,16760,67
20231128,095100,1018080100,16760,16900,16900,16760,2240
20231128,095000,980427790,16900,16900,16900,16900,1
20231128,094900,980410890,16900,16850,16900,16840,481
20231128,094800,972308820,16870,16850,16870,16850,108
20231128,094700,970488820,16850,16850,16850,16850,20
20231128,094600,970151820,16840,16920,16920,16840,473
20231128,094500,962182200,16920,16870,16920,16870,51
20231128,094400,961321780,16880,16900,16900,16880,549
20231128,094300,952049770,16940,16930,16940,16930,37
20231128,094200,951423000,16900,16910,16950,16890,400
20231128,094100,944665660,16950,16910,16950,16910,9
20231128,094000,944513310,16900,16970,16970,16900,340
20231128,093900,938754720,16980,16950,16980,16950,121
20231128,093800,936702950,16950,16880,16950,16870,925
20231128,093700,921078550,16900,16900,16900,16900,389
20231128,093600,914504450,16900,16900,16900,16900,175
20231128,093500,911546950,16950,16870,16950,16870,106
20231128,093400,909758330,16980,17000,17000,16890,744
20231128,093300,897180700,17000,16970,17000,16900,838
20231128,093200,883001980,16970,16990,16990,16910,131
20231128,093100,880777250,16990,17020,17070,16980,2924
20231128,093000,831030830,17070,17050,17100,17000,2522
20231128,092900,788017260,17050,16970,17050,16940,1845
20231128,092800,756662700,16960,16930,16960,16930,568
20231128,092700,747039770,16890,16890,16930,16890,312
20231128,092600,741763980,16890,16850,16890,16850,53
20231128,092500,740870670,16890,16900,16910,16890,118
20231128,092400,738876490,16900,16930,16930,16840,125
20231128,092300,736767370,16940,16900,16940,16900,220
20231128,092200,733047820,16910,16930,16930,16830,761
20231128,092100,720201550,16900,16990,17000,16900,3513
20231128,092000,660713330,16940,16900,17000,16900,2071
20231128,091900,625600710,16910,16850,16910,16840,707
20231128,091800,613671920,16850,16850,16860,16850,236
20231128,091700,609695080,16850,16830,16850,16810,636
20231128,091600,598986670,16850,16750,16850,16750,1590
20231128,091500,572298350,16740,16720,16740,16720,132
20231128,091400,570091240,16710,16710,16710,16630,1683
20231128,091300,542019400,16710,16780,16790,16710,978
20231128,091200,525659660,16790,16780,16790,16780,156
20231128,091100,523041560,16800,16730,16800,16690,697
20231128,091000,511392120,16800,16780,16810,16720,1234
20231128,090900,490700520,16810,16820,16820,16810,198
20231128,090800,487370180,16820,16970,16970,16750,2493
20231128,090700,445463160,16970,16900,17000,16750,5452
20231128,090600,353474310,16900,16980,16990,16840,2442
20231128,090500,312153450,16990,16770,16990,16740,5321
20231128,090400,222454850,16760,16790,16830,16700,2557
20231128,090300,179566230,16790,16640,16800,16610,2077
20231128,090200,144916730,16640,16630,16670,16550,2874
20231128,090100,97143100,16640,16450,16640,16450,2239
20231128,090000,60100390,16450,16470,16490,16440,3648