KissMeData/389260/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,205800,269024840,16200,16200,16200,16200,218
20231122,205700,269024840,16200,16200,16200,16200,0
20231122,205600,269024840,16200,16200,16200,16200,0
20231122,205500,269024840,16200,16200,16200,16200,0
20231122,205400,269024840,16200,16200,16200,16200,0
20231122,205300,269024840,16200,16200,16200,16200,0
20231122,205200,269024840,16200,16200,16200,16200,0
20231122,205100,269024840,16200,16200,16200,16200,0
20231122,205000,269024840,16200,16200,16200,16200,0
20231122,204900,269024840,16200,16200,16200,16200,0
20231122,204800,269024840,16200,16200,16200,16200,0
20231122,204700,269024840,16200,16200,16200,16200,0
20231122,204600,269024840,16200,16200,16200,16200,0
20231122,204500,269024840,16200,16200,16200,16200,0
20231122,204400,269024840,16200,16200,16200,16200,0
20231122,204300,269024840,16200,16200,16200,16200,0
20231122,204200,269024840,16200,16200,16200,16200,0
20231122,204100,269024840,16200,16200,16200,16200,0
20231122,204000,269024840,16200,16200,16200,16200,0
20231122,203900,269024840,16200,16200,16200,16200,0
20231122,203800,269024840,16200,16200,16200,16200,0
20231122,203700,269024840,16200,16200,16200,16200,0
20231122,203600,269024840,16200,16200,16200,16200,0
20231122,203500,269024840,16200,16200,16200,16200,0
20231122,203400,269024840,16200,16200,16200,16200,0
20231122,203300,269024840,16200,16200,16200,16200,0
20231122,203200,269024840,16200,16200,16200,16200,0
20231122,203100,269024840,16200,16200,16200,16200,0
20231122,203000,269024840,16200,16200,16200,16200,0
20231122,202900,269024840,16200,16200,16200,16200,0
20231122,202800,269024840,16200,16200,16200,16200,218
20231122,202700,269024840,16200,16200,16200,16200,0
20231122,202600,269024840,16200,16200,16200,16200,0
20231122,202500,269024840,16200,16200,16200,16200,0
20231122,202400,269024840,16200,16200,16200,16200,0
20231122,202300,269024840,16200,16200,16200,16200,0
20231122,202200,269024840,16200,16200,16200,16200,0
20231122,202100,269024840,16200,16200,16200,16200,0
20231122,202000,269024840,16200,16200,16200,16200,0
20231122,201900,269024840,16200,16200,16200,16200,0
20231122,201800,269024840,16200,16200,16200,16200,0
20231122,201700,269024840,16200,16200,16200,16200,0
20231122,201600,269024840,16200,16200,16200,16200,0
20231122,201500,269024840,16200,16200,16200,16200,0
20231122,201400,269024840,16200,16200,16200,16200,0
20231122,201300,269024840,16200,16200,16200,16200,0
20231122,201200,269024840,16200,16200,16200,16200,0
20231122,201100,269024840,16200,16200,16200,16200,0
20231122,201000,269024840,16200,16200,16200,16200,0
20231122,200900,269024840,16200,16200,16200,16200,0
20231122,200800,269024840,16200,16200,16200,16200,0
20231122,200700,269024840,16200,16200,16200,16200,0
20231122,200600,269024840,16200,16200,16200,16200,0
20231122,200500,269024840,16200,16200,16200,16200,0
20231122,200400,269024840,16200,16200,16200,16200,0
20231122,200300,269024840,16200,16200,16200,16200,0
20231122,200200,269024840,16200,16200,16200,16200,0
20231122,200100,269024840,16200,16200,16200,16200,0
20231122,200000,269024840,16200,16200,16200,16200,0
20231122,195900,269024840,16200,16200,16200,16200,0
20231122,195800,269024840,16200,16200,16200,16200,218
20231122,195700,269024840,16200,16200,16200,16200,0
20231122,195600,269024840,16200,16200,16200,16200,0
20231122,195500,269024840,16200,16200,16200,16200,0
20231122,195400,269024840,16200,16200,16200,16200,0
20231122,195300,269024840,16200,16200,16200,16200,0
20231122,195200,269024840,16200,16200,16200,16200,0
20231122,195100,269024840,16200,16200,16200,16200,0
20231122,195000,269024840,16200,16200,16200,16200,0
20231122,194900,269024840,16200,16200,16200,16200,0
20231122,194800,269024840,16200,16200,16200,16200,0
20231122,194700,269024840,16200,16200,16200,16200,0
20231122,194600,269024840,16200,16200,16200,16200,0
20231122,194500,269024840,16200,16200,16200,16200,0
20231122,194400,269024840,16200,16200,16200,16200,0
20231122,194300,269024840,16200,16200,16200,16200,0
20231122,194200,269024840,16200,16200,16200,16200,0
20231122,194100,269024840,16200,16200,16200,16200,0
20231122,194000,269024840,16200,16200,16200,16200,0
20231122,193900,269024840,16200,16200,16200,16200,0
20231122,193800,269024840,16200,16200,16200,16200,0
20231122,193700,269024840,16200,16200,16200,16200,0
20231122,193600,269024840,16200,16200,16200,16200,0
20231122,193500,269024840,16200,16200,16200,16200,0
20231122,193400,269024840,16200,16200,16200,16200,0
20231122,193300,269024840,16200,16200,16200,16200,0
20231122,193200,269024840,16200,16200,16200,16200,0
20231122,193100,269024840,16200,16200,16200,16200,0
20231122,193000,269024840,16200,16200,16200,16200,0
20231122,192900,269024840,16200,16200,16200,16200,0
20231122,192800,269024840,16200,16200,16200,16200,218
20231122,192700,269024840,16200,16200,16200,16200,0
20231122,192600,269024840,16200,16200,16200,16200,0
20231122,192500,269024840,16200,16200,16200,16200,0
20231122,192400,269024840,16200,16200,16200,16200,0
20231122,192300,269024840,16200,16200,16200,16200,0
20231122,192200,269024840,16200,16200,16200,16200,0
20231122,192100,269024840,16200,16200,16200,16200,0
20231122,192000,269024840,16200,16200,16200,16200,0
20231122,191900,269024840,16200,16200,16200,16200,0
20231122,191800,269024840,16200,16200,16200,16200,0
20231122,191700,269024840,16200,16200,16200,16200,0
20231122,191600,269024840,16200,16200,16200,16200,0
20231122,191500,269024840,16200,16200,16200,16200,0
20231122,191400,269024840,16200,16200,16200,16200,0
20231122,191300,269024840,16200,16200,16200,16200,0
20231122,191200,269024840,16200,16200,16200,16200,0
20231122,191100,269024840,16200,16200,16200,16200,0
20231122,191000,269024840,16200,16200,16200,16200,0
20231122,190900,269024840,16200,16200,16200,16200,0
20231122,190800,269024840,16200,16200,16200,16200,0
20231122,190700,269024840,16200,16200,16200,16200,0
20231122,190600,269024840,16200,16200,16200,16200,0
20231122,190500,269024840,16200,16200,16200,16200,0
20231122,190400,269024840,16200,16200,16200,16200,0
20231122,190300,269024840,16200,16200,16200,16200,0
20231122,190200,269024840,16200,16200,16200,16200,0
20231122,190100,269024840,16200,16200,16200,16200,0
20231122,190000,269024840,16200,16200,16200,16200,0
20231122,185900,269024840,16200,16200,16200,16200,0
20231122,185800,269024840,16200,16200,16200,16200,218
20231122,185700,269024840,16200,16200,16200,16200,0
20231122,185600,269024840,16200,16200,16200,16200,0
20231122,185500,269024840,16200,16200,16200,16200,0
20231122,185400,269024840,16200,16200,16200,16200,0
20231122,185300,269024840,16200,16200,16200,16200,0
20231122,185200,269024840,16200,16200,16200,16200,0
20231122,185100,269024840,16200,16200,16200,16200,0
20231122,185000,269024840,16200,16200,16200,16200,0
20231122,184900,269024840,16200,16200,16200,16200,0
20231122,184800,269024840,16200,16200,16200,16200,0
20231122,184700,269024840,16200,16200,16200,16200,0
20231122,184600,269024840,16200,16200,16200,16200,0
20231122,184500,269024840,16200,16200,16200,16200,0
20231122,184400,269024840,16200,16200,16200,16200,0
20231122,184300,269024840,16200,16200,16200,16200,0
20231122,184200,269024840,16200,16200,16200,16200,0
20231122,184100,269024840,16200,16200,16200,16200,0
20231122,184000,269024840,16200,16200,16200,16200,0
20231122,183900,269024840,16200,16200,16200,16200,0
20231122,183800,269024840,16200,16200,16200,16200,0
20231122,183700,269024840,16200,16200,16200,16200,0
20231122,183600,269024840,16200,16200,16200,16200,0
20231122,183500,269024840,16200,16200,16200,16200,0
20231122,183400,269024840,16200,16200,16200,16200,0
20231122,183300,269024840,16200,16200,16200,16200,0
20231122,183200,269024840,16200,16200,16200,16200,0
20231122,183100,269024840,16200,16200,16200,16200,0
20231122,183000,269024840,16200,16200,16200,16200,0
20231122,182900,269024840,16200,16200,16200,16200,0
20231122,182800,269024840,16200,16200,16200,16200,218
20231122,182700,269024840,16200,16200,16200,16200,0
20231122,182600,269024840,16200,16200,16200,16200,0
20231122,182500,269024840,16200,16200,16200,16200,0
20231122,182400,269024840,16200,16200,16200,16200,0
20231122,182300,269024840,16200,16200,16200,16200,0
20231122,182200,269024840,16200,16200,16200,16200,0
20231122,182100,269024840,16200,16200,16200,16200,0
20231122,182000,269024840,16200,16200,16200,16200,0
20231122,181900,269024840,16200,16200,16200,16200,0
20231122,181800,269024840,16200,16200,16200,16200,0
20231122,181700,269024840,16200,16200,16200,16200,0
20231122,181600,269024840,16200,16200,16200,16200,0
20231122,181500,269024840,16200,16200,16200,16200,0
20231122,181400,269024840,16200,16200,16200,16200,0
20231122,181300,269024840,16200,16200,16200,16200,0
20231122,181200,269024840,16200,16200,16200,16200,0
20231122,181100,269024840,16200,16200,16200,16200,0
20231122,181000,269024840,16200,16200,16200,16200,0
20231122,180900,269024840,16200,16200,16200,16200,0
20231122,180800,269024840,16200,16200,16200,16200,0
20231122,180700,269024840,16200,16200,16200,16200,0
20231122,180600,269024840,16200,16200,16200,16200,0
20231122,180500,269024840,16200,16200,16200,16200,0
20231122,180400,269024840,16200,16200,16200,16200,0
20231122,180300,269024840,16200,16200,16200,16200,0
20231122,180200,269024840,16200,16200,16200,16200,0
20231122,180100,269024840,16200,16200,16200,16200,0
20231122,180000,269024840,16200,16200,16200,16200,0
20231122,175900,269024840,16200,16200,16200,16200,0
20231122,175800,269024840,16200,16200,16200,16200,218
20231122,175700,269024840,16200,16200,16200,16200,0
20231122,175600,269024840,16200,16200,16200,16200,0
20231122,175500,269024840,16200,16200,16200,16200,0
20231122,175400,269024840,16200,16200,16200,16200,0
20231122,175300,269024840,16200,16200,16200,16200,0
20231122,175200,269024840,16200,16200,16200,16200,0
20231122,175100,269024840,16200,16200,16200,16200,0
20231122,175000,269024840,16200,16200,16200,16200,0
20231122,174900,269024840,16200,16200,16200,16200,0
20231122,174800,269024840,16200,16200,16200,16200,0
20231122,174700,269024840,16200,16200,16200,16200,0
20231122,174600,269024840,16200,16200,16200,16200,0
20231122,174500,269024840,16200,16200,16200,16200,0
20231122,174400,269024840,16200,16200,16200,16200,0
20231122,174300,269024840,16200,16200,16200,16200,0
20231122,174200,269024840,16200,16200,16200,16200,0
20231122,174100,269024840,16200,16200,16200,16200,0
20231122,174000,269024840,16200,16200,16200,16200,0
20231122,173900,269024840,16200,16200,16200,16200,0
20231122,173800,269024840,16200,16200,16200,16200,0
20231122,173700,269024840,16200,16200,16200,16200,0
20231122,173600,269024840,16200,16200,16200,16200,0
20231122,173500,269024840,16200,16200,16200,16200,0
20231122,173400,269024840,16200,16200,16200,16200,0
20231122,173300,269024840,16200,16200,16200,16200,0
20231122,173200,269024840,16200,16200,16200,16200,0
20231122,173100,269024840,16200,16200,16200,16200,0
20231122,173000,269024840,16200,16200,16200,16200,0
20231122,172900,269024840,16200,16200,16200,16200,0
20231122,172800,269024840,16200,16200,16200,16200,218
20231122,172700,269024840,16200,16200,16200,16200,0
20231122,172600,269024840,16200,16200,16200,16200,0
20231122,172500,269024840,16200,16200,16200,16200,0
20231122,172400,269024840,16200,16200,16200,16200,0
20231122,172300,269024840,16200,16200,16200,16200,0
20231122,172200,269024840,16200,16200,16200,16200,0
20231122,172100,269024840,16200,16200,16200,16200,0
20231122,172000,269024840,16200,16200,16200,16200,0
20231122,171900,269024840,16200,16200,16200,16200,0
20231122,171800,269024840,16200,16200,16200,16200,0
20231122,171700,269024840,16200,16200,16200,16200,0
20231122,171600,269024840,16200,16200,16200,16200,0
20231122,171500,269024840,16200,16200,16200,16200,0
20231122,171400,269024840,16200,16200,16200,16200,0
20231122,171300,269024840,16200,16200,16200,16200,0
20231122,171200,269024840,16200,16200,16200,16200,0
20231122,171100,269024840,16200,16200,16200,16200,0
20231122,171000,269024840,16200,16200,16200,16200,0
20231122,170900,269024840,16200,16200,16200,16200,0
20231122,170800,269024840,16200,16200,16200,16200,0
20231122,170700,269024840,16200,16200,16200,16200,0
20231122,170600,269024840,16200,16200,16200,16200,0
20231122,170500,269024840,16200,16200,16200,16200,0
20231122,170400,269024840,16200,16200,16200,16200,0
20231122,170300,269024840,16200,16200,16200,16200,0
20231122,170200,269024840,16200,16200,16200,16200,0
20231122,170100,269024840,16200,16200,16200,16200,0
20231122,170000,269024840,16200,16200,16200,16200,0
20231122,165900,269024840,16200,16200,16200,16200,0
20231122,165800,269024840,16200,16200,16200,16200,218
20231122,165700,269024840,16200,16200,16200,16200,0
20231122,165600,269024840,16200,16200,16200,16200,0
20231122,165500,269024840,16200,16200,16200,16200,0
20231122,165400,269024840,16200,16200,16200,16200,0
20231122,165300,269024840,16200,16200,16200,16200,0
20231122,165200,269024840,16200,16200,16200,16200,0
20231122,165100,269024840,16200,16200,16200,16200,0
20231122,165000,269024840,16200,16200,16200,16200,0
20231122,164900,269024840,16200,16200,16200,16200,0
20231122,164800,269024840,16200,16200,16200,16200,0
20231122,164700,269024840,16200,16200,16200,16200,0
20231122,164600,269024840,16200,16200,16200,16200,0
20231122,164500,269024840,16200,16200,16200,16200,0
20231122,164400,269024840,16200,16200,16200,16200,0
20231122,164300,269024840,16200,16200,16200,16200,0
20231122,164200,269024840,16200,16200,16200,16200,0
20231122,164100,269024840,16200,16200,16200,16200,0
20231122,164000,269024840,16200,16200,16200,16200,0
20231122,163900,269024840,16200,16200,16200,16200,0
20231122,163800,269024840,16200,16200,16200,16200,0
20231122,163700,269024840,16200,16200,16200,16200,0
20231122,163600,269024840,16200,16200,16200,16200,0
20231122,163500,269024840,16200,16200,16200,16200,0
20231122,163400,269024840,16200,16200,16200,16200,0
20231122,163300,269024840,16200,16200,16200,16200,0
20231122,163200,269024840,16200,16200,16200,16200,0
20231122,163100,269024840,16200,16200,16200,16200,0
20231122,163000,269024840,16200,16200,16200,16200,0
20231122,162900,269024840,16200,16200,16200,16200,0
20231122,162800,269024840,16200,16200,16200,16200,218
20231122,162700,269024840,16200,16200,16200,16200,0
20231122,162600,269024840,16200,16200,16200,16200,0
20231122,162500,269024840,16200,16200,16200,16200,0
20231122,162400,269024840,16200,16200,16200,16200,0
20231122,162300,269024840,16200,16200,16200,16200,0
20231122,162200,269024840,16200,16200,16200,16200,0
20231122,162100,269024840,16200,16200,16200,16200,0
20231122,162000,269024840,16200,16200,16200,16200,0
20231122,161900,269024840,16200,16200,16200,16200,0
20231122,161800,269024840,16200,16200,16200,16200,0
20231122,161700,269024840,16200,16200,16200,16200,0
20231122,161600,269024840,16200,16200,16200,16200,0
20231122,161500,269024840,16200,16200,16200,16200,0
20231122,161400,269024840,16200,16200,16200,16200,0
20231122,161300,269024840,16200,16200,16200,16200,0
20231122,161200,269024840,16200,16200,16200,16200,0
20231122,161100,269024840,16200,16200,16200,16200,0
20231122,161000,269024840,16200,16200,16200,16200,0
20231122,160900,269024840,16200,16200,16200,16200,0
20231122,160800,269024840,16200,16200,16200,16200,0
20231122,160700,269024840,16200,16200,16200,16200,0
20231122,160600,269024840,16200,16200,16200,16200,0
20231122,160500,269024840,16200,16200,16200,16200,0
20231122,160400,269024840,16200,16200,16200,16200,0
20231122,160300,269024840,16200,16200,16200,16200,0
20231122,160200,269024840,16200,16200,16200,16200,0
20231122,160100,269024840,16200,16200,16200,16200,0
20231122,160000,269024840,16200,16200,16200,16200,0
20231122,155900,269024840,16200,16200,16200,16200,0
20231122,155800,269024840,16200,16200,16200,16200,218
20231122,155700,269024840,16200,16200,16200,16200,0
20231122,155600,269024840,16200,16200,16200,16200,0
20231122,155500,269024840,16200,16200,16200,16200,0
20231122,155400,269024840,16200,16200,16200,16200,0
20231122,155300,269024840,16200,16200,16200,16200,0
20231122,155200,269024840,16200,16200,16200,16200,0
20231122,155100,269024840,16200,16200,16200,16200,0
20231122,155000,269024840,16200,16200,16200,16200,0
20231122,154900,269024840,16200,16200,16200,16200,0
20231122,154800,269024840,16200,16200,16200,16200,0
20231122,154700,269024840,16200,16200,16200,16200,0
20231122,154600,269024840,16200,16200,16200,16200,0
20231122,154500,269024840,16200,16200,16200,16200,0
20231122,154400,269024840,16200,16200,16200,16200,0
20231122,154300,269024840,16200,16200,16200,16200,0
20231122,154200,269024840,16200,16200,16200,16200,0
20231122,154100,269024840,16200,16200,16200,16200,0
20231122,154000,269024840,16200,16200,16200,16200,0
20231122,153900,269024840,16200,16200,16200,16200,0
20231122,153800,269024840,16200,16200,16200,16200,0
20231122,153700,269024840,16200,16200,16200,16200,0
20231122,153600,269024840,16200,16200,16200,16200,0
20231122,153500,269024840,16200,16200,16200,16200,0
20231122,153400,269024840,16200,16200,16200,16200,0
20231122,153300,269024840,16200,16200,16200,16200,0
20231122,153200,269024840,16200,16200,16200,16200,0
20231122,153100,269024840,16200,16200,16200,16200,0
20231122,153000,269024840,16200,16200,16200,16200,218
20231122,152900,265493240,16230,16230,16230,16230,0
20231122,152800,265493240,16230,16230,16230,16230,0
20231122,152700,265493240,16230,16230,16230,16230,0
20231122,152600,265493240,16230,16230,16230,16230,0
20231122,152500,265493240,16230,16230,16230,16230,0
20231122,152400,265493240,16230,16230,16230,16230,0
20231122,152300,265493240,16230,16230,16230,16230,0
20231122,152200,265493240,16230,16230,16230,16230,0
20231122,152100,265493240,16230,16230,16230,16230,0
20231122,152000,265493240,16230,16230,16230,16230,0
20231122,151900,265493240,16230,16170,16230,16170,155
20231122,151800,262985130,16200,16220,16220,16200,906
20231122,151700,248307910,16200,16200,16200,16200,20
20231122,151600,247983910,16210,16210,16210,16210,0
20231122,151500,247983910,16210,16210,16210,16210,106
20231122,151400,246265650,16210,16200,16210,16200,35
20231122,151300,245698450,16220,16220,16220,16220,0
20231122,151200,245698450,16220,16200,16220,16200,86
20231122,151100,244303950,16220,16220,16220,16220,100
20231122,151000,242681950,16220,16220,16220,16220,0
20231122,150900,242681950,16220,16220,16220,16220,0
20231122,150800,242681950,16220,16220,16220,16220,15
20231122,150700,242438650,16200,16200,16200,16200,142
20231122,150600,240138250,16200,16200,16200,16200,1
20231122,150500,240122050,16170,16170,16170,16170,40
20231122,150400,239475250,16170,16200,16200,16170,14
20231122,150300,239248670,16200,16200,16200,16200,1
20231122,150200,239232470,16200,16200,16200,16200,80
20231122,150100,237936470,16220,16220,16220,16220,0
20231122,150000,237936470,16220,16220,16220,16220,65
20231122,145900,236882170,16200,16200,16200,16200,50
20231122,145800,236072170,16220,16220,16220,16220,1
20231122,145700,236055950,16220,16220,16220,16220,0
20231122,145600,236055950,16220,16180,16220,16180,204
20231122,145500,232755190,16180,16180,16180,16180,0
20231122,145400,232755190,16180,16180,16230,16180,74
20231122,145300,231555620,16230,16230,16230,16230,1
20231122,145200,231539390,16190,16190,16190,16190,9
20231122,145100,231393680,16180,16180,16180,16180,0
20231122,145000,231393680,16180,16180,16180,16180,0
20231122,144900,231393680,16180,16180,16180,16180,1
20231122,144800,231377500,16190,16190,16190,16190,0
20231122,144700,231377500,16190,16190,16190,16190,1
20231122,144600,231361310,16190,16190,16190,16190,10
20231122,144500,231199410,16180,16180,16180,16180,0
20231122,144400,231199410,16180,16230,16230,16180,3
20231122,144300,231150820,16180,16230,16230,16180,124
20231122,144200,229144090,16190,16190,16190,16190,0
20231122,144100,229144090,16190,16190,16190,16190,0
20231122,144000,229144090,16190,16190,16190,16190,0
20231122,143900,229144090,16190,16190,16190,16190,1
20231122,143800,229127900,16240,16240,16240,16240,0
20231122,143700,229127900,16240,16240,16240,16240,1
20231122,143600,229111660,16190,16190,16190,16190,1
20231122,143500,229095470,16190,16190,16190,16190,5
20231122,143400,229014520,16190,16190,16190,16190,2
20231122,143300,228982140,16200,16200,16200,16200,0
20231122,143200,228982140,16200,16210,16210,16200,23
20231122,143100,228609430,16210,16210,16210,16210,0
20231122,143000,228609430,16210,16210,16210,16210,23
20231122,142900,228236600,16210,16210,16210,16210,2
20231122,142800,228204180,16250,16230,16250,16230,30
20231122,142700,227716730,16220,16220,16220,16220,5
20231122,142600,227635630,16220,16220,16220,16210,7
20231122,142500,227522130,16220,16220,16220,16220,0
20231122,142400,227522130,16220,16190,16220,16190,6
20231122,142300,227424930,16180,16170,16180,16170,6
20231122,142200,227327900,16210,16220,16220,16210,11
20231122,142100,227149580,16220,16220,16220,16220,1
20231122,142000,227133360,16220,16220,16220,16220,1
20231122,141900,227117140,16170,16170,16170,16170,0
20231122,141800,227117140,16170,16170,16170,16170,2
20231122,141700,227084800,16170,16170,16170,16170,0
20231122,141600,227084800,16170,16170,16170,16170,0
20231122,141500,227084800,16170,16170,16170,16170,30
20231122,141400,226599700,16210,16200,16210,16200,187
20231122,141300,223569500,16200,16170,16200,16170,108
20231122,141200,221820140,16210,16210,16210,16210,0
20231122,141100,221820140,16210,16200,16210,16200,541
20231122,141000,213055550,16150,16150,16150,16150,0
20231122,140900,213055550,16150,16150,16150,16150,0
20231122,140800,213055550,16150,16200,16200,16150,3
20231122,140700,213007050,16190,16190,16190,16190,1
20231122,140600,212990860,16150,16150,16150,16150,0
20231122,140500,212990860,16150,16150,16150,16150,0
20231122,140400,212990860,16150,16150,16150,16150,0
20231122,140300,212990860,16150,16150,16150,16150,2
20231122,140200,212958560,16200,16200,16200,16200,39
20231122,140100,212326760,16150,16150,16150,16150,0
20231122,140000,212326760,16150,16150,16150,16150,1
20231122,135900,212310610,16150,16150,16150,16150,0
20231122,135800,212310610,16150,16150,16150,16150,1
20231122,135700,212294460,16200,16200,16200,16200,0
20231122,135600,212294460,16200,16200,16200,16200,1
20231122,135500,212278260,16210,16210,16210,16210,0
20231122,135400,212278260,16210,16210,16210,16210,50
20231122,135300,211467760,16150,16150,16150,16150,2
20231122,135200,211435460,16210,16210,16210,16210,0
20231122,135100,211435460,16210,16210,16210,16210,1
20231122,135000,211419250,16150,16150,16150,16150,0
20231122,134900,211419250,16150,16150,16150,16150,0
20231122,134800,211419250,16150,16150,16150,16150,1
20231122,134700,211403100,16150,16150,16150,16150,0
20231122,134600,211403100,16150,16150,16150,16150,17
20231122,134500,211128550,16150,16150,16150,16150,0
20231122,134400,211128550,16150,16150,16150,16150,0
20231122,134300,211128550,16150,16150,16150,16150,0
20231122,134200,211128550,16150,16150,16150,16150,2
20231122,134100,211096250,16210,16200,16210,16200,151
20231122,134000,208649520,16150,16150,16150,16150,0
20231122,133900,208649520,16150,16150,16150,16150,0
20231122,133800,208649520,16150,16150,16150,16150,0
20231122,133700,208649520,16150,16150,16150,16150,1
20231122,133600,208633370,16200,16200,16200,16200,0
20231122,133500,208633370,16200,16200,16200,16200,0
20231122,133400,208633370,16200,16190,16200,16190,4
20231122,133300,208568600,16150,16150,16150,16150,0
20231122,133200,208568600,16150,16200,16200,16150,6
20231122,133100,208471500,16210,16210,16210,16210,0
20231122,133000,208471500,16210,16210,16210,16210,0
20231122,132900,208471500,16210,16210,16210,16210,5
20231122,132800,208390450,16210,16210,16210,16210,0
20231122,132700,208390450,16210,16150,16210,16150,4
20231122,132600,208325730,16150,16150,16150,16150,5
20231122,132500,208244980,16150,16150,16150,16150,0
20231122,132400,208244980,16150,16150,16150,16150,5
20231122,132300,208164230,16130,16130,16130,16130,0
20231122,132200,208164230,16130,16130,16130,16130,1
20231122,132100,208148100,16120,16120,16120,16120,116
20231122,132000,206278180,16120,16120,16120,16120,0
20231122,131900,206278180,16120,16120,16120,16120,0
20231122,131800,206278180,16120,16120,16120,16120,0
20231122,131700,206278180,16120,16120,16120,16120,2
20231122,131600,206245940,16220,16220,16220,16220,1
20231122,131500,206229720,16220,16220,16220,16220,0
20231122,131400,206229720,16220,16220,16220,16220,0
20231122,131300,206229720,16220,16220,16220,16220,3
20231122,131200,206181060,16110,16110,16110,16110,1
20231122,131100,206164950,16120,16150,16150,16120,20
20231122,131000,205842460,16220,16190,16220,16190,2
20231122,130900,205810050,16190,16190,16190,16190,0
20231122,130800,205810050,16190,16190,16190,16190,0
20231122,130700,205810050,16190,16190,16190,16190,0
20231122,130600,205810050,16190,16190,16190,16190,2
20231122,130500,205777670,16190,16190,16190,16190,1
20231122,130400,205761480,16220,16210,16220,16210,4
20231122,130300,205696620,16110,16110,16110,16110,1
20231122,130200,205680510,16100,16150,16150,16100,200
20231122,130100,202455480,16150,16220,16220,16150,3
20231122,130000,202406960,16150,16150,16150,16150,0
20231122,125900,202406960,16150,16150,16150,16150,0
20231122,125800,202406960,16150,16220,16220,16150,265
20231122,125700,198125810,16150,16150,16150,16150,0
20231122,125600,198125810,16150,16150,16150,16150,1
20231122,125500,198109660,16200,16200,16200,16200,0
20231122,125400,198109660,16200,16200,16200,16200,0
20231122,125300,198109660,16200,16200,16200,16200,10
20231122,125200,197947660,16230,16150,16230,16150,58
20231122,125100,197010860,16150,16150,16150,16150,2
20231122,125000,196978560,16170,16170,16170,16170,40
20231122,124900,196331760,16150,16170,16170,16150,8
20231122,124800,196202500,16170,16170,16170,16170,0
20231122,124700,196202500,16170,16170,16170,16170,0
20231122,124600,196202500,16170,16170,16170,16170,20
20231122,124500,195879100,16230,16230,16230,16230,0
20231122,124400,195879100,16230,16230,16230,16230,0
20231122,124300,195879100,16230,16230,16230,16230,0
20231122,124200,195879100,16230,16230,16230,16230,0
20231122,124100,195879100,16230,16150,16230,16150,3
20231122,124000,195830570,16250,16250,16250,16250,0
20231122,123900,195830570,16250,16250,16250,16250,0
20231122,123800,195830570,16250,16250,16250,16250,0
20231122,123700,195830570,16250,16250,16250,16250,0
20231122,123600,195830570,16250,16150,16250,16150,2
20231122,123500,195798170,16150,16150,16150,16150,128
20231122,123400,193730970,16150,16150,16150,16150,0
20231122,123300,193730970,16150,16150,16150,16150,0
20231122,123200,193730970,16150,16150,16150,16150,80
20231122,123100,192438970,16150,16150,16150,16150,0
20231122,123000,192438970,16150,16150,16150,16150,2
20231122,122900,192406670,16150,16150,16150,16150,2
20231122,122800,192374370,16150,16150,16150,16150,4
20231122,122700,192309770,16150,16150,16150,16150,1
20231122,122600,192293620,16150,16150,16150,16150,0
20231122,122500,192293620,16150,16200,16200,16150,39
20231122,122400,191662000,16200,16200,16200,16200,0
20231122,122300,191662000,16200,16200,16200,16200,64
20231122,122200,190625200,16170,16170,16170,16170,0
20231122,122100,190625200,16170,16170,16170,16170,0
20231122,122000,190625200,16170,16200,16200,16170,164
20231122,121900,187968430,16200,16200,16200,16200,1
20231122,121800,187952230,16160,16160,16160,16160,0
20231122,121700,187952230,16160,16200,16200,16160,101
20231122,121600,186320030,16200,16200,16200,16200,59
20231122,121500,185364230,16150,16150,16150,16150,2
20231122,121400,185331930,16200,16200,16200,16200,0
20231122,121300,185331930,16200,16200,16200,16200,0
20231122,121200,185331930,16200,16200,16200,16200,50
20231122,121100,184521930,16130,16130,16130,16130,0
20231122,121000,184521930,16130,16200,16200,16130,2
20231122,120900,184489600,16190,16190,16190,16190,0
20231122,120800,184489600,16190,16190,16190,16190,2
20231122,120700,184457220,16190,16190,16190,16190,0
20231122,120600,184457220,16190,16190,16190,16190,12
20231122,120500,184262940,16120,16120,16120,16120,2
20231122,120400,184230700,16200,16200,16200,16200,0
20231122,120300,184230700,16200,16200,16200,16200,0
20231122,120200,184230700,16200,16200,16200,16200,1
20231122,120100,184214500,16200,16200,16200,16200,1
20231122,120000,184198300,16120,16120,16120,16120,2
20231122,115900,184166060,16200,16200,16200,16200,0
20231122,115800,184166060,16200,16200,16200,16200,1
20231122,115700,184149860,16110,16110,16110,16110,0
20231122,115600,184149860,16110,16110,16110,16110,2
20231122,115500,184117640,16090,16090,16090,16090,0
20231122,115400,184117640,16090,16090,16090,16090,1
20231122,115300,184101550,16200,16200,16200,16200,0
20231122,115200,184101550,16200,16200,16200,16200,5
20231122,115100,184020550,16200,16200,16200,16200,0
20231122,115000,184020550,16200,16200,16200,16200,21
20231122,114900,183680350,16200,16250,16250,16200,4
20231122,114800,183615450,16240,16240,16240,16240,0
20231122,114700,183615450,16240,16240,16240,16240,0
20231122,114600,183615450,16240,16240,16240,16240,1
20231122,114500,183599210,16240,16200,16240,16200,103
20231122,114400,181930490,16240,16090,16240,16090,3
20231122,114300,181881920,16260,16260,16260,16260,0
20231122,114200,181881920,16260,16240,16260,16240,50
20231122,114100,181069230,16240,16240,16240,16240,0
20231122,114000,181069230,16240,16240,16240,16240,1
20231122,113900,181052990,16090,16090,16090,16090,2
20231122,113800,181020810,16260,16260,16260,16260,0
20231122,113700,181020810,16260,16260,16260,16260,0
20231122,113600,181020810,16260,16260,16260,16260,200
20231122,113500,177768810,16260,16260,16260,16260,0
20231122,113400,177768810,16260,16150,16260,16050,806
20231122,113300,164679520,16150,16150,16150,16150,0
20231122,113200,164679520,16150,16150,16150,16150,0
20231122,113100,164679520,16150,16120,16150,16120,4
20231122,113000,164615010,16000,16040,16040,16000,105
20231122,112900,162934670,16010,16040,16040,16010,820
20231122,112800,149792670,16030,16110,16110,16030,700
20231122,112700,138534260,16120,16130,16130,16120,301
20231122,112600,133680160,16130,16130,16130,16130,0
20231122,112500,133680160,16130,16130,16130,16130,0
20231122,112400,133680160,16130,16130,16130,16130,2
20231122,112300,133647900,16140,16140,16140,16140,176
20231122,112200,130807260,16150,16200,16200,16150,68
20231122,112100,129708960,16210,16210,16210,16210,0
20231122,112000,129708960,16210,16210,16210,16210,1
20231122,111900,129692750,16150,16150,16150,16150,4
20231122,111800,129628150,16150,16150,16150,16150,1
20231122,111700,129612000,16210,16210,16210,16210,0
20231122,111600,129612000,16210,16210,16210,16210,1
20231122,111500,129595790,16150,16150,16150,16150,184
20231122,111400,126624190,16150,16150,16150,16150,0
20231122,111300,126624190,16150,16200,16200,16150,4
20231122,111200,126559490,16200,16200,16200,16200,0
20231122,111100,126559490,16200,16200,16200,16200,0
20231122,111000,126559490,16200,16200,16200,16200,1
20231122,110900,126543290,16150,16150,16150,16150,0
20231122,110800,126543290,16150,16150,16150,16150,1
20231122,110700,126527140,16210,16210,16210,16210,1
20231122,110600,126510930,16210,16210,16210,16210,0
20231122,110500,126510930,16210,16210,16210,16210,1
20231122,110400,126494720,16150,16150,16150,16150,18
20231122,110300,126204020,16150,16150,16150,16150,2
20231122,110200,126171720,16210,16210,16210,16210,0
20231122,110100,126171720,16210,16210,16210,16210,10
20231122,110000,126009620,16210,16210,16210,16210,1
20231122,105900,125993410,16210,16210,16210,16210,1
20231122,105800,125977200,16210,16150,16210,16150,3
20231122,105700,125928690,16210,16210,16210,16210,2
20231122,105600,125896270,16160,16160,16160,16160,0
20231122,105500,125896270,16160,16160,16160,16160,0
20231122,105400,125896270,16160,16160,16160,16160,0
20231122,105300,125896270,16160,16160,16160,16160,278
20231122,105200,121403790,16210,16200,16210,16200,2
20231122,105100,121371380,16210,16210,16210,16210,0
20231122,105000,121371380,16210,16210,16210,16210,2
20231122,104900,121338960,16210,16210,16210,16210,2
20231122,104800,121306540,16160,16160,16160,16160,4
20231122,104700,121241900,16160,16160,16160,16160,0
20231122,104600,121241900,16160,16210,16210,16160,8
20231122,104500,121112470,16210,16200,16210,16200,40
20231122,104400,120464170,16160,16160,16160,16160,37
20231122,104300,119866250,16200,16200,16200,16200,2
20231122,104200,119833850,16160,16200,16200,16160,178
20231122,104100,116954240,16200,16210,16210,16200,8
20231122,104000,116824630,16200,16210,16210,16200,44
20231122,103900,116111490,16260,16260,16260,16260,1
20231122,103800,116095230,16230,16230,16230,16230,1
20231122,103700,116079000,16220,16230,16230,16220,2
20231122,103600,116046550,16240,16240,16240,16240,2
20231122,103500,116014070,16250,16250,16250,16250,1
20231122,103400,115997820,16210,16210,16210,16210,0
20231122,103300,115997820,16210,16210,16210,16210,0
20231122,103200,115997820,16210,16210,16210,16210,2
20231122,103100,115965400,16260,16260,16260,16260,0
20231122,103000,115965400,16260,16260,16260,16260,0
20231122,102900,115965400,16260,16260,16260,16260,0
20231122,102800,115965400,16260,16260,16260,16260,1
20231122,102700,115949140,16200,16200,16200,16200,1
20231122,102600,115932940,16260,16260,16260,16260,0
20231122,102500,115932940,16260,16260,16260,16260,0
20231122,102400,115932940,16260,16260,16260,16260,0
20231122,102300,115932940,16260,16170,16260,16170,2
20231122,102200,115900510,16170,16200,16260,16170,21
20231122,102100,115560280,16200,16200,16200,16200,1
20231122,102000,115544080,16200,16200,16200,16200,0
20231122,101900,115544080,16200,16200,16200,16200,0
20231122,101800,115544080,16200,16200,16200,16200,2
20231122,101700,115511680,16150,16150,16150,16150,1
20231122,101600,115495530,16190,16190,16190,16190,60
20231122,101500,114524130,16190,16150,16190,16150,154
20231122,101400,112030910,16150,16150,16150,16150,0
20231122,101300,112030910,16150,16150,16150,16150,10
20231122,101200,111869410,16140,16140,16140,16140,2
20231122,101100,111837130,16190,16190,16190,16190,1
20231122,101000,111820940,16140,16170,16170,16140,65
20231122,100900,110771310,16190,16190,16190,16190,0
20231122,100800,110771310,16190,16190,16190,16190,0
20231122,100700,110771310,16190,16190,16190,16190,1
20231122,100600,110755120,16140,16140,16140,16140,42
20231122,100500,110077240,16140,16140,16140,16140,0
20231122,100400,110077240,16140,16140,16140,16140,16
20231122,100300,109819000,16140,16140,16140,16140,0
20231122,100200,109819000,16140,16140,16140,16140,0
20231122,100100,109819000,16140,16140,16190,16140,4
20231122,100000,109754390,16130,16130,16130,16130,0
20231122,095900,109754390,16130,16130,16130,16130,0
20231122,095800,109754390,16130,16130,16130,16130,150
20231122,095700,107334890,16130,16130,16130,16130,0
20231122,095600,107334890,16130,16130,16130,16130,75
20231122,095500,106125140,16140,16140,16140,16140,7
20231122,095400,106012160,16140,16150,16150,16140,58
20231122,095300,105076010,16140,16140,16140,16140,1
20231122,095200,105059870,16140,16150,16150,16140,32
20231122,095100,104543230,16150,16150,16150,16150,1
20231122,095000,104527080,16150,16150,16150,16150,1
20231122,094900,104510930,16190,16150,16190,16150,33
20231122,094800,103977260,16130,16130,16130,16130,0
20231122,094700,103977260,16130,16130,16130,16130,6
20231122,094600,103880480,16130,16150,16150,16130,188
20231122,094500,100847730,16130,16140,16140,16130,187
20231122,094400,97829600,16140,16150,16150,16140,220
20231122,094300,94276820,16150,16170,16170,16150,792
20231122,094200,81473110,16170,16190,16190,16170,36
20231122,094100,80890300,16180,16200,16260,16180,4
20231122,094000,80825470,16210,16210,16210,16210,1
20231122,093900,80809260,16260,16160,16260,16160,57
20231122,093800,79887840,16150,16150,16150,16150,0
20231122,093700,79887840,16150,16150,16150,16150,80
20231122,093600,78595840,16150,16180,16180,16150,793
20231122,093500,65778630,16190,16190,16190,16190,100
20231122,093400,64159630,16290,16290,16290,16290,0
20231122,093300,64159630,16290,16290,16290,16290,1
20231122,093200,64143340,16180,16180,16180,16180,0
20231122,093100,64143340,16180,16180,16180,16180,2
20231122,093000,64110980,16290,16290,16290,16290,0
20231122,092900,64110980,16290,16290,16290,16290,2
20231122,092800,64078400,16170,16170,16170,16170,0
20231122,092700,64078400,16170,16170,16170,16170,0
20231122,092600,64078400,16170,16170,16170,16170,1
20231122,092500,64062230,16170,16180,16290,16170,53
20231122,092400,63204820,16300,16290,16300,16290,101
20231122,092300,61558550,16300,16300,16300,16300,0
20231122,092200,61558550,16300,16300,16300,16300,0
20231122,092100,61558550,16300,16290,16300,16290,3
20231122,092000,61509670,16160,16210,16210,16160,20
20231122,091900,61185570,16210,16210,16210,16210,0
20231122,091800,61185570,16210,16210,16210,16210,1
20231122,091700,61169360,16210,16150,16210,16130,231
20231122,091600,57435860,16150,16210,16210,16150,22
20231122,091500,57079960,16210,16210,16210,16210,1
20231122,091400,57063750,16300,16300,16300,16300,50
20231122,091300,56248750,16210,16290,16290,16210,55
20231122,091200,55353200,16290,16280,16290,16280,3
20231122,091100,55304350,16140,16140,16140,16140,2
20231122,091000,55272070,16130,16130,16130,16130,1433
20231122,090900,32157780,16120,16200,16200,16120,928
20231122,090800,17181790,16300,16290,16300,16290,10
20231122,090700,17018830,16150,16310,16310,16150,5
20231122,090600,16937920,16310,16340,16340,16300,19
20231122,090500,16628010,16340,16050,16340,16050,351
20231122,090400,10926300,16170,16170,16170,16170,2
20231122,090300,10893960,16000,16080,16080,16000,288
20231122,090200,6272920,16060,16060,16060,16060,1
20231122,090100,6256860,16170,16170,16170,16170,30
20231122,090000,5771760,16090,16300,16300,16090,356