KissMeData/044490/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,192500,1454878110,16220,16220,16220,16220,2701
20231127,192400,1454878110,16220,16220,16220,16220,0
20231127,192300,1454878110,16220,16220,16220,16220,0
20231127,192200,1454878110,16220,16220,16220,16220,0
20231127,192100,1454878110,16220,16220,16220,16220,0
20231127,192000,1454878110,16220,16220,16220,16220,0
20231127,191900,1454878110,16220,16220,16220,16220,0
20231127,191800,1454878110,16220,16220,16220,16220,0
20231127,191700,1454878110,16220,16220,16220,16220,0
20231127,191600,1454878110,16220,16220,16220,16220,0
20231127,191500,1454878110,16220,16220,16220,16220,0
20231127,191400,1454878110,16220,16220,16220,16220,0
20231127,191300,1454878110,16220,16220,16220,16220,0
20231127,191200,1454878110,16220,16220,16220,16220,0
20231127,191100,1454878110,16220,16220,16220,16220,0
20231127,191000,1454878110,16220,16220,16220,16220,0
20231127,190900,1454878110,16220,16220,16220,16220,0
20231127,190800,1454878110,16220,16220,16220,16220,0
20231127,190700,1454878110,16220,16220,16220,16220,0
20231127,190600,1454878110,16220,16220,16220,16220,0
20231127,190500,1454878110,16220,16220,16220,16220,0
20231127,190400,1454878110,16220,16220,16220,16220,0
20231127,190300,1454878110,16220,16220,16220,16220,0
20231127,190200,1454878110,16220,16220,16220,16220,0
20231127,190100,1454878110,16220,16220,16220,16220,0
20231127,190000,1454878110,16220,16220,16220,16220,0
20231127,185900,1454878110,16220,16220,16220,16220,0
20231127,185800,1454878110,16220,16220,16220,16220,0
20231127,185700,1454878110,16220,16220,16220,16220,0
20231127,185600,1454878110,16220,16220,16220,16220,0
20231127,185500,1454878110,16220,16220,16220,16220,2701
20231127,185400,1454878110,16220,16220,16220,16220,0
20231127,185300,1454878110,16220,16220,16220,16220,0
20231127,185200,1454878110,16220,16220,16220,16220,0
20231127,185100,1454878110,16220,16220,16220,16220,0
20231127,185000,1454878110,16220,16220,16220,16220,0
20231127,184900,1454878110,16220,16220,16220,16220,0
20231127,184800,1454878110,16220,16220,16220,16220,0
20231127,184700,1454878110,16220,16220,16220,16220,0
20231127,184600,1454878110,16220,16220,16220,16220,0
20231127,184500,1454878110,16220,16220,16220,16220,0
20231127,184400,1454878110,16220,16220,16220,16220,0
20231127,184300,1454878110,16220,16220,16220,16220,0
20231127,184200,1454878110,16220,16220,16220,16220,0
20231127,184100,1454878110,16220,16220,16220,16220,0
20231127,184000,1454878110,16220,16220,16220,16220,0
20231127,183900,1454878110,16220,16220,16220,16220,0
20231127,183800,1454878110,16220,16220,16220,16220,0
20231127,183700,1454878110,16220,16220,16220,16220,0
20231127,183600,1454878110,16220,16220,16220,16220,0
20231127,183500,1454878110,16220,16220,16220,16220,0
20231127,183400,1454878110,16220,16220,16220,16220,0
20231127,183300,1454878110,16220,16220,16220,16220,0
20231127,183200,1454878110,16220,16220,16220,16220,0
20231127,183100,1454878110,16220,16220,16220,16220,0
20231127,183000,1454878110,16220,16220,16220,16220,0
20231127,182900,1454878110,16220,16220,16220,16220,0
20231127,182800,1454878110,16220,16220,16220,16220,0
20231127,182700,1454878110,16220,16220,16220,16220,0
20231127,182600,1454878110,16220,16220,16220,16220,0
20231127,182500,1454878110,16220,16220,16220,16220,2701
20231127,182400,1454878110,16220,16220,16220,16220,0
20231127,182300,1454878110,16220,16220,16220,16220,0
20231127,182200,1454878110,16220,16220,16220,16220,0
20231127,182100,1454878110,16220,16220,16220,16220,0
20231127,182000,1454878110,16220,16220,16220,16220,0
20231127,181900,1454878110,16220,16220,16220,16220,0
20231127,181800,1454878110,16220,16220,16220,16220,0
20231127,181700,1454878110,16220,16220,16220,16220,0
20231127,181600,1454878110,16220,16220,16220,16220,0
20231127,181500,1454878110,16220,16220,16220,16220,0
20231127,181400,1454878110,16220,16220,16220,16220,0
20231127,181300,1454878110,16220,16220,16220,16220,0
20231127,181200,1454878110,16220,16220,16220,16220,0
20231127,181100,1454878110,16220,16220,16220,16220,0
20231127,181000,1454878110,16220,16220,16220,16220,0
20231127,180900,1454878110,16220,16220,16220,16220,0
20231127,180800,1454878110,16220,16220,16220,16220,0
20231127,180700,1454878110,16220,16220,16220,16220,0
20231127,180600,1454878110,16220,16220,16220,16220,0
20231127,180500,1454878110,16220,16220,16220,16220,0
20231127,180400,1454878110,16220,16220,16220,16220,0
20231127,180300,1454878110,16220,16220,16220,16220,0
20231127,180200,1454878110,16220,16220,16220,16220,0
20231127,180100,1454878110,16220,16220,16220,16220,0
20231127,180000,1454878110,16220,16220,16220,16220,0
20231127,175900,1454878110,16220,16220,16220,16220,0
20231127,175800,1454878110,16220,16220,16220,16220,0
20231127,175700,1454878110,16220,16220,16220,16220,0
20231127,175600,1454878110,16220,16220,16220,16220,0
20231127,175500,1454878110,16220,16220,16220,16220,2701
20231127,175400,1454878110,16220,16220,16220,16220,0
20231127,175300,1454878110,16220,16220,16220,16220,0
20231127,175200,1454878110,16220,16220,16220,16220,0
20231127,175100,1454878110,16220,16220,16220,16220,0
20231127,175000,1454878110,16220,16220,16220,16220,0
20231127,174900,1454878110,16220,16220,16220,16220,0
20231127,174800,1454878110,16220,16220,16220,16220,0
20231127,174700,1454878110,16220,16220,16220,16220,0
20231127,174600,1454878110,16220,16220,16220,16220,0
20231127,174500,1454878110,16220,16220,16220,16220,0
20231127,174400,1454878110,16220,16220,16220,16220,0
20231127,174300,1454878110,16220,16220,16220,16220,0
20231127,174200,1454878110,16220,16220,16220,16220,0
20231127,174100,1454878110,16220,16220,16220,16220,0
20231127,174000,1454878110,16220,16220,16220,16220,0
20231127,173900,1454878110,16220,16220,16220,16220,0
20231127,173800,1454878110,16220,16220,16220,16220,0
20231127,173700,1454878110,16220,16220,16220,16220,0
20231127,173600,1454878110,16220,16220,16220,16220,0
20231127,173500,1454878110,16220,16220,16220,16220,0
20231127,173400,1454878110,16220,16220,16220,16220,0
20231127,173300,1454878110,16220,16220,16220,16220,0
20231127,173200,1454878110,16220,16220,16220,16220,0
20231127,173100,1454878110,16220,16220,16220,16220,0
20231127,173000,1454878110,16220,16220,16220,16220,0
20231127,172900,1454878110,16220,16220,16220,16220,0
20231127,172800,1454878110,16220,16220,16220,16220,0
20231127,172700,1454878110,16220,16220,16220,16220,0
20231127,172600,1454878110,16220,16220,16220,16220,0
20231127,172500,1454878110,16220,16220,16220,16220,2701
20231127,172400,1454878110,16220,16220,16220,16220,0
20231127,172300,1454878110,16220,16220,16220,16220,0
20231127,172200,1454878110,16220,16220,16220,16220,0
20231127,172100,1454878110,16220,16220,16220,16220,0
20231127,172000,1454878110,16220,16220,16220,16220,0
20231127,171900,1454878110,16220,16220,16220,16220,0
20231127,171800,1454878110,16220,16220,16220,16220,0
20231127,171700,1454878110,16220,16220,16220,16220,0
20231127,171600,1454878110,16220,16220,16220,16220,0
20231127,171500,1454878110,16220,16220,16220,16220,0
20231127,171400,1454878110,16220,16220,16220,16220,0
20231127,171300,1454878110,16220,16220,16220,16220,0
20231127,171200,1454878110,16220,16220,16220,16220,0
20231127,171100,1454878110,16220,16220,16220,16220,0
20231127,171000,1454878110,16220,16220,16220,16220,0
20231127,170900,1454878110,16220,16220,16220,16220,0
20231127,170800,1454878110,16220,16220,16220,16220,0
20231127,170700,1454878110,16220,16220,16220,16220,0
20231127,170600,1454878110,16220,16220,16220,16220,0
20231127,170500,1454878110,16220,16220,16220,16220,0
20231127,170400,1454878110,16220,16220,16220,16220,0
20231127,170300,1454878110,16220,16220,16220,16220,0
20231127,170200,1454878110,16220,16220,16220,16220,0
20231127,170100,1454878110,16220,16220,16220,16220,0
20231127,170000,1454878110,16220,16220,16220,16220,0
20231127,165900,1454878110,16220,16220,16220,16220,0
20231127,165800,1454878110,16220,16220,16220,16220,0
20231127,165700,1454878110,16220,16220,16220,16220,0
20231127,165600,1454878110,16220,16220,16220,16220,0
20231127,165500,1454878110,16220,16220,16220,16220,2701
20231127,165400,1454878110,16220,16220,16220,16220,0
20231127,165300,1454878110,16220,16220,16220,16220,0
20231127,165200,1454878110,16220,16220,16220,16220,0
20231127,165100,1454878110,16220,16220,16220,16220,0
20231127,165000,1454878110,16220,16220,16220,16220,0
20231127,164900,1454878110,16220,16220,16220,16220,0
20231127,164800,1454878110,16220,16220,16220,16220,0
20231127,164700,1454878110,16220,16220,16220,16220,0
20231127,164600,1454878110,16220,16220,16220,16220,0
20231127,164500,1454878110,16220,16220,16220,16220,0
20231127,164400,1454878110,16220,16220,16220,16220,0
20231127,164300,1454878110,16220,16220,16220,16220,0
20231127,164200,1454878110,16220,16220,16220,16220,0
20231127,164100,1454878110,16220,16220,16220,16220,0
20231127,164000,1454878110,16220,16220,16220,16220,0
20231127,163900,1454878110,16220,16220,16220,16220,0
20231127,163800,1454878110,16220,16220,16220,16220,0
20231127,163700,1454878110,16220,16220,16220,16220,0
20231127,163600,1454878110,16220,16220,16220,16220,0
20231127,163500,1454878110,16220,16220,16220,16220,0
20231127,163400,1454878110,16220,16220,16220,16220,0
20231127,163300,1454878110,16220,16220,16220,16220,0
20231127,163200,1454878110,16220,16220,16220,16220,0
20231127,163100,1454878110,16220,16220,16220,16220,0
20231127,163000,1454878110,16220,16220,16220,16220,0
20231127,162900,1454878110,16220,16220,16220,16220,0
20231127,162800,1454878110,16220,16220,16220,16220,0
20231127,162700,1454878110,16220,16220,16220,16220,0
20231127,162600,1454878110,16220,16220,16220,16220,0
20231127,162500,1454878110,16220,16220,16220,16220,2701
20231127,162400,1454878110,16220,16220,16220,16220,0
20231127,162300,1454878110,16220,16220,16220,16220,0
20231127,162200,1454878110,16220,16220,16220,16220,0
20231127,162100,1454878110,16220,16220,16220,16220,0
20231127,162000,1454878110,16220,16220,16220,16220,0
20231127,161900,1454878110,16220,16220,16220,16220,0
20231127,161800,1454878110,16220,16220,16220,16220,0
20231127,161700,1454878110,16220,16220,16220,16220,0
20231127,161600,1454878110,16220,16220,16220,16220,0
20231127,161500,1454878110,16220,16220,16220,16220,0
20231127,161400,1454878110,16220,16220,16220,16220,0
20231127,161300,1454878110,16220,16220,16220,16220,0
20231127,161200,1454878110,16220,16220,16220,16220,0
20231127,161100,1454878110,16220,16220,16220,16220,0
20231127,161000,1454878110,16220,16220,16220,16220,0
20231127,160900,1454878110,16220,16220,16220,16220,0
20231127,160800,1454878110,16220,16220,16220,16220,0
20231127,160700,1454878110,16220,16220,16220,16220,0
20231127,160600,1454878110,16220,16220,16220,16220,0
20231127,160500,1454878110,16220,16220,16220,16220,0
20231127,160400,1454878110,16220,16220,16220,16220,0
20231127,160300,1454878110,16220,16220,16220,16220,0
20231127,160200,1454878110,16220,16220,16220,16220,0
20231127,160100,1454878110,16220,16220,16220,16220,0
20231127,160000,1454878110,16220,16220,16220,16220,0
20231127,155900,1454878110,16220,16220,16220,16220,0
20231127,155800,1454878110,16220,16220,16220,16220,0
20231127,155700,1454878110,16220,16220,16220,16220,0
20231127,155600,1454878110,16220,16220,16220,16220,0
20231127,155500,1454878110,16220,16220,16220,16220,2701
20231127,155400,1454878110,16220,16220,16220,16220,0
20231127,155300,1454878110,16220,16220,16220,16220,0
20231127,155200,1454878110,16220,16220,16220,16220,0
20231127,155100,1454878110,16220,16220,16220,16220,0
20231127,155000,1454878110,16220,16220,16220,16220,0
20231127,154900,1454878110,16220,16220,16220,16220,0
20231127,154800,1454878110,16220,16220,16220,16220,0
20231127,154700,1454878110,16220,16220,16220,16220,0
20231127,154600,1454878110,16220,16220,16220,16220,0
20231127,154500,1454878110,16220,16220,16220,16220,0
20231127,154400,1454878110,16220,16220,16220,16220,0
20231127,154300,1454878110,16220,16220,16220,16220,0
20231127,154200,1454878110,16220,16220,16220,16220,0
20231127,154100,1454878110,16220,16220,16220,16220,0
20231127,154000,1454878110,16220,16220,16220,16220,0
20231127,153900,1454878110,16220,16220,16220,16220,0
20231127,153800,1454878110,16220,16220,16220,16220,0
20231127,153700,1454878110,16220,16220,16220,16220,0
20231127,153600,1454878110,16220,16220,16220,16220,0
20231127,153500,1454878110,16220,16220,16220,16220,0
20231127,153400,1454878110,16220,16220,16220,16220,0
20231127,153300,1454878110,16220,16220,16220,16220,0
20231127,153200,1454878110,16220,16220,16220,16220,0
20231127,153100,1454878110,16220,16220,16220,16220,0
20231127,153000,1454878110,16220,16220,16220,16220,2701
20231127,152900,1411067890,16220,16220,16220,16220,0
20231127,152800,1411067890,16220,16220,16220,16220,0
20231127,152700,1411067890,16220,16220,16220,16220,0
20231127,152600,1411067890,16220,16220,16220,16220,0
20231127,152500,1411067890,16220,16220,16220,16220,0
20231127,152400,1411067890,16220,16220,16220,16220,0
20231127,152300,1411067890,16220,16220,16220,16220,0
20231127,152200,1411067890,16220,16220,16220,16220,0
20231127,152100,1411067890,16220,16220,16220,16220,0
20231127,152000,1411067890,16220,16220,16220,16220,0
20231127,151900,1411067890,16220,16230,16230,16220,108
20231127,151800,1409315610,16220,16240,16240,16220,495
20231127,151700,1401281850,16240,16290,16290,16230,247
20231127,151600,1397270590,16250,16290,16290,16250,1637
20231127,151500,1370665220,16260,16260,16260,16260,65
20231127,151400,1369608320,16260,16260,16260,16260,26
20231127,151300,1369185560,16260,16260,16260,16260,0
20231127,151200,1369185560,16260,16270,16270,16260,9
20231127,151100,1369039170,16270,16270,16300,16270,23
20231127,151000,1368664930,16270,16260,16270,16250,672
20231127,150900,1357743880,16270,16290,16290,16270,348
20231127,150800,1352081900,16300,16270,16300,16270,72
20231127,150700,1350910100,16270,16270,16270,16270,3
20231127,150600,1350861290,16270,16270,16270,16270,2
20231127,150500,1350828750,16270,16260,16270,16260,99
20231127,150400,1349218030,16270,16240,16270,16240,9
20231127,150300,1349071780,16260,16260,16260,16260,4
20231127,150200,1349006740,16240,16240,16240,16240,43
20231127,150100,1348308420,16230,16230,16230,16230,0
20231127,150000,1348308420,16230,16220,16230,16220,224
20231127,145900,1344673740,16220,16240,16240,16220,74
20231127,145800,1343472730,16250,16250,16250,16250,273
20231127,145700,1339036480,16260,16260,16260,16260,6
20231127,145600,1338938920,16250,16260,16260,16250,33
20231127,145500,1338402570,16300,16250,16310,16250,189
20231127,145400,1335322550,16310,16260,16310,16240,407
20231127,145300,1328708640,16310,16260,16310,16260,183
20231127,145200,1325727280,16260,16240,16260,16240,448
20231127,145100,1318447990,16240,16240,16240,16240,2
20231127,145000,1318415510,16230,16230,16230,16230,57
20231127,144900,1317490400,16230,16230,16230,16230,3
20231127,144800,1317441710,16200,16230,16230,16200,10
20231127,144700,1317279500,16200,16200,16200,16200,0
20231127,144600,1317279500,16200,16200,16200,16200,96
20231127,144500,1315724300,16190,16190,16200,16190,467
20231127,144400,1308163080,16180,16190,16190,16180,370
20231127,144300,1302172830,16180,16180,16190,16180,75
20231127,144200,1300959130,16180,16190,16190,16180,11
20231127,144100,1300781090,16180,16190,16190,16180,110
20231127,144000,1299001280,16180,16190,16190,16180,157
20231127,143900,1296459550,16190,16190,16190,16190,160
20231127,143800,1293869150,16190,16200,16200,16190,21
20231127,143700,1293529000,16190,16190,16190,16190,10
20231127,143600,1293367100,16190,16190,16200,16190,84
20231127,143500,1292007040,16190,16190,16190,16190,188
20231127,143400,1288963320,16190,16190,16190,16190,10
20231127,143300,1288801420,16190,16200,16200,16190,6
20231127,143200,1288704270,16190,16190,16190,16190,60
20231127,143100,1287732870,16190,16190,16190,16190,126
20231127,143000,1285692930,16180,16190,16190,16180,199
20231127,142900,1282472460,16190,16190,16200,16180,452
20231127,142800,1275157840,16190,16200,16200,16190,38
20231127,142700,1274542340,16200,16210,16210,16200,1133
20231127,142600,1256182860,16210,16210,16210,16210,963
20231127,142500,1240572630,16210,16210,16220,16210,380
20231127,142400,1234412820,16220,16210,16220,16210,6
20231127,142300,1234315550,16220,16220,16220,16220,44
20231127,142200,1233601870,16210,16220,16220,16210,85
20231127,142100,1232223460,16220,16220,16220,16220,88
20231127,142000,1230796100,16220,16220,16220,16220,96
20231127,141900,1229238980,16210,16210,16210,16210,0
20231127,141800,1229238980,16210,16220,16220,16210,60
20231127,141700,1228266330,16210,16250,16250,16210,2114
20231127,141600,1193960870,16250,16250,16260,16250,34
20231127,141500,1193408360,16250,16260,16260,16250,39
20231127,141400,1192774270,16260,16260,16260,16260,5
20231127,141300,1192692970,16260,16260,16260,16260,37
20231127,141200,1192091350,16260,16260,16260,16260,185
20231127,141100,1189083250,16260,16270,16270,16260,173
20231127,141000,1186269110,16270,16280,16280,16270,150
20231127,140900,1183828550,16270,16270,16270,16270,5
20231127,140800,1183747200,16270,16270,16270,16260,74
20231127,140700,1182543470,16270,16260,16270,16260,60
20231127,140600,1181567860,16260,16260,16260,16260,5
20231127,140500,1181486560,16270,16270,16270,16270,4
20231127,140400,1181421480,16270,16280,16280,16270,2082
20231127,140300,1147529620,16280,16280,16280,16280,23
20231127,140200,1147155180,16280,16290,16290,16280,105
20231127,140100,1145444780,16290,16290,16290,16280,91
20231127,140000,1143962960,16290,16270,16290,16270,473
20231127,135900,1136261530,16270,16270,16270,16270,50
20231127,135800,1135448030,16280,16270,16280,16270,12
20231127,135700,1135252780,16270,16290,16290,16270,1114
20231127,135600,1117113520,16290,16300,16300,16290,33
20231127,135500,1116575940,16290,16290,16290,16290,10
20231127,135400,1116413040,16290,16290,16290,16290,59
20231127,135300,1115451930,16290,16300,16310,16290,31
20231127,135200,1114946670,16300,16300,16300,16300,503
20231127,135100,1106747770,16310,16310,16310,16300,9
20231127,135000,1106601030,16300,16300,16300,16300,108
20231127,134900,1104840630,16300,16300,16300,16300,30
20231127,134800,1104351630,16300,16300,16300,16300,27
20231127,134700,1103911530,16300,16300,16300,16300,47
20231127,134600,1103145430,16300,16310,16310,16300,58
20231127,134500,1102199550,16300,16300,16300,16300,32
20231127,134400,1101677950,16310,16310,16310,16310,61
20231127,134300,1100683040,16310,16310,16310,16310,10
20231127,134200,1100519940,16310,16310,16310,16310,6
20231127,134100,1100422080,16310,16310,16310,16310,4
20231127,134000,1100356840,16310,16320,16320,16310,74
20231127,133900,1099149870,16310,16310,16310,16310,5
20231127,133800,1099068320,16310,16310,16310,16310,5
20231127,133700,1098986770,16310,16310,16310,16310,108
20231127,133600,1097225290,16310,16310,16310,16310,5
20231127,133500,1097143740,16310,16310,16310,16310,25
20231127,133400,1096735990,16320,16320,16320,16310,155
20231127,133300,1094206490,16310,16310,16310,16310,47
20231127,133200,1093439920,16310,16310,16310,16310,5
20231127,133100,1093358370,16310,16310,16310,16310,88
20231127,133000,1091923090,16310,16310,16310,16310,55
20231127,132900,1091026040,16310,16320,16320,16310,6
20231127,132800,1090928170,16320,16330,16330,16320,155
20231127,132700,1088398450,16320,16320,16320,16320,5
20231127,132600,1088316850,16330,16330,16330,16330,929
20231127,132500,1073146280,16330,16340,16340,16330,171
20231127,132400,1070353840,16340,16340,16340,16340,5
20231127,132300,1070272140,16330,16340,16340,16330,1894
20231127,132200,1039332930,16340,16340,16340,16340,10
20231127,132100,1039169530,16340,16360,16360,16340,137
20231127,132000,1036929720,16350,16360,16360,16350,36
20231127,131900,1036340820,16350,16350,16350,16350,43
20231127,131800,1035637770,16370,16350,16370,16340,1040
20231127,131700,1018632440,16340,16340,16340,16340,31
20231127,131600,1018125900,16340,16340,16340,16340,60
20231127,131500,1017145500,16350,16350,16350,16350,0
20231127,131400,1017145500,16350,16360,16360,16350,43
20231127,131300,1016442440,16360,16360,16360,16350,49
20231127,131200,1015640900,16360,16340,16360,16340,40
20231127,131100,1014987050,16340,16340,16340,16340,129
20231127,131000,1012879190,16340,16340,16340,16340,10
20231127,130900,1012715790,16340,16340,16340,16340,54
20231127,130800,1011833430,16360,16360,16360,16360,1
20231127,130700,1011817070,16350,16330,16350,16330,83
20231127,130600,1010461250,16330,16340,16350,16330,224
20231127,130500,1006800550,16340,16340,16340,16340,47
20231127,130400,1006032570,16340,16340,16350,16340,43
20231127,130300,1005329850,16340,16340,16340,16340,25
20231127,130200,1004921350,16340,16340,16340,16340,81
20231127,130100,1003597810,16340,16340,16350,16340,14
20231127,130000,1003369030,16350,16360,16360,16350,70
20231127,125900,1002224130,16360,16350,16360,16350,306
20231127,125800,997221020,16350,16350,16350,16350,80
20231127,125700,995913020,16360,16350,16360,16350,46
20231127,125600,995160510,16350,16350,16350,16350,5
20231127,125500,995078760,16360,16350,16360,16350,75
20231127,125400,993852460,16360,16350,16360,16350,45
20231127,125300,993116310,16350,16350,16350,16350,37
20231127,125200,992511360,16350,16350,16350,16350,159
20231127,125100,989911710,16360,16360,16360,16360,110
20231127,125000,988112110,16360,16360,16360,16360,31
20231127,124900,987604950,16360,16370,16370,16350,590
20231127,124800,977956660,16360,16360,16360,16360,62
20231127,124700,976942340,16360,16380,16380,16360,115
20231127,124600,975059660,16390,16390,16400,16390,52
20231127,124500,974206970,16390,16390,16390,16390,44
20231127,124400,973485810,16390,16390,16390,16390,23
20231127,124300,973108840,16390,16370,16390,16370,20
20231127,124200,972781290,16370,16350,16370,16350,40
20231127,124100,972126800,16360,16360,16360,16360,33
20231127,124000,971586920,16360,16370,16370,16360,225
20231127,123900,967905720,16360,16360,16360,16360,36
20231127,123800,967316760,16360,16370,16370,16360,50
20231127,123700,966498360,16370,16370,16370,16370,100
20231127,123600,964861360,16370,16370,16370,16370,0
20231127,123500,964861360,16370,16360,16370,16360,67
20231127,123400,963764830,16360,16360,16360,16360,133
20231127,123300,961588950,16360,16360,16360,16360,70
20231127,123200,960443750,16360,16370,16370,16360,45
20231127,123100,959707150,16360,16360,16360,16360,46
20231127,123000,958954590,16360,16380,16380,16360,316
20231127,122900,953781660,16380,16390,16390,16380,370
20231127,122800,947718050,16390,16390,16400,16390,107
20231127,122700,945964300,16390,16400,16400,16390,50
20231127,122600,945144400,16390,16390,16390,16390,5
20231127,122500,945062450,16390,16390,16390,16390,25
20231127,122400,944652700,16390,16400,16400,16390,68
20231127,122300,943537770,16410,16400,16410,16400,8
20231127,122200,943406500,16390,16390,16390,16390,5
20231127,122100,943324550,16390,16390,16400,16390,73
20231127,122000,942127680,16390,16390,16390,16390,66
20231127,121900,941045940,16390,16390,16390,16390,5
20231127,121800,940963990,16390,16390,16400,16390,55
20231127,121700,940062110,16390,16390,16390,16390,49
20231127,121600,939259000,16390,16400,16400,16390,71
20231127,121500,938094910,16390,16400,16400,16390,11
20231127,121400,937914610,16390,16390,16400,16390,25
20231127,121300,937504840,16390,16400,16400,16390,102
20231127,121200,935832650,16390,16390,16390,16390,38
20231127,121100,935209830,16390,16390,16390,16390,24
20231127,121000,934816470,16390,16380,16390,16380,91
20231127,120900,933325490,16380,16380,16380,16380,100
20231127,120800,931687490,16380,16400,16400,16380,285
20231127,120700,927017830,16390,16380,16390,16380,37
20231127,120600,926411710,16380,16390,16390,16380,152
20231127,120500,923921910,16400,16400,16400,16400,41
20231127,120400,923249510,16410,16380,16410,16380,55
20231127,120300,922347270,16390,16400,16400,16380,81
20231127,120200,921019740,16390,16390,16390,16390,30
20231127,120100,920528040,16380,16380,16380,16380,5
20231127,120000,920446140,16380,16380,16380,16380,10
20231127,115900,920282340,16380,16400,16400,16380,95
20231127,115800,918725410,16400,16400,16400,16390,53
20231127,115700,917856260,16400,16400,16400,16400,10
20231127,115600,917692260,16410,16410,16410,16410,101
20231127,115500,916034850,16410,16420,16420,16410,58
20231127,115400,915082540,16410,16410,16420,16410,34
20231127,115300,914524460,16400,16400,16400,16400,23
20231127,115200,914147260,16400,16400,16410,16400,82
20231127,115100,912802210,16400,16410,16410,16400,81
20231127,115000,911473100,16400,16400,16400,16400,5
20231127,114900,911391100,16410,16390,16410,16380,156
20231127,114800,908834110,16390,16380,16390,16380,47
20231127,114700,908064060,16380,16380,16380,16380,5
20231127,114600,907982160,16380,16380,16380,16380,5
20231127,114500,907900260,16390,16380,16390,16380,51
20231127,114400,907064470,16390,16390,16390,16390,47
20231127,114300,906294140,16390,16390,16390,16390,75
20231127,114200,905064890,16380,16390,16390,16380,53
20231127,114100,904196740,16380,16380,16380,16380,5
20231127,114000,904114840,16380,16390,16390,16380,46
20231127,113900,903360950,16390,16400,16400,16380,330
20231127,113800,897949250,16410,16410,16410,16410,9
20231127,113700,897801560,16410,16400,16410,16400,67
20231127,113600,896702350,16410,16400,16410,16400,51
20231127,113500,895865940,16400,16380,16400,16380,112
20231127,113400,894029750,16380,16380,16380,16380,73
20231127,113300,892834010,16390,16390,16390,16390,42
20231127,113200,892145630,16390,16380,16390,16380,58
20231127,113100,891195500,16380,16380,16380,16380,5
20231127,113000,891113600,16380,16380,16380,16380,11
20231127,112900,890933420,16390,16390,16400,16390,101
20231127,112800,889277620,16380,16390,16390,16380,61
20231127,112700,888278340,16390,16390,16390,16380,138
20231127,112600,886016620,16400,16390,16400,16390,46
20231127,112500,885262280,16390,16390,16400,16390,89
20231127,112400,883803490,16400,16400,16400,16390,253
20231127,112300,879654390,16390,16390,16390,16390,55
20231127,112200,878752940,16390,16390,16390,16380,209
20231127,112100,875327480,16390,16390,16390,16390,87
20231127,112000,873901550,16380,16390,16390,16380,59
20231127,111900,872934590,16390,16390,16390,16390,55
20231127,111800,872033140,16400,16390,16400,16390,124
20231127,111700,870000200,16390,16390,16390,16390,6
20231127,111600,869901860,16390,16390,16390,16390,5
20231127,111500,869819910,16400,16390,16400,16390,72
20231127,111400,868639430,16390,16390,16390,16390,44
20231127,111300,867918270,16390,16390,16390,16380,64
20231127,111200,866869360,16380,16380,16380,16380,10
20231127,111100,866705560,16380,16390,16390,16380,45
20231127,111000,865968060,16390,16390,16390,16390,5
20231127,110900,865886110,16390,16390,16390,16390,37
20231127,110800,865279680,16380,16370,16380,16370,46
20231127,110700,864526610,16360,16370,16370,16360,88
20231127,110600,863086520,16370,16360,16370,16360,35
20231127,110500,862513890,16370,16370,16370,16360,16
20231127,110400,862252020,16370,16370,16370,16360,762
20231127,110300,849778130,16380,16380,16380,16380,33
20231127,110200,849237590,16390,16390,16390,16370,691
20231127,110100,837923120,16390,16410,16410,16390,38
20231127,110000,837300130,16410,16410,16420,16410,62
20231127,105900,836282700,16410,16410,16420,16410,78
20231127,105800,835002320,16410,16410,16410,16410,13
20231127,105700,834788990,16410,16410,16410,16410,91
20231127,105600,833295680,16410,16420,16420,16410,76
20231127,105500,832047870,16410,16420,16420,16410,52
20231127,105400,831194110,16420,16430,16430,16420,57
20231127,105300,830257770,16420,16430,16430,16420,62
20231127,105200,829239130,16430,16430,16430,16430,243
20231127,105100,825246640,16430,16470,16470,16430,75
20231127,105000,824012340,16480,16500,16500,16480,194
20231127,104900,820813490,16500,16500,16500,16500,20
20231127,104800,820483490,16500,16480,16540,16480,88
20231127,104700,819032210,16450,16430,16460,16430,170
20231127,104600,816236680,16400,16330,16400,16330,9618
20231127,104500,659069420,16340,16330,16340,16320,254
20231127,104400,654921290,16330,16330,16330,16330,3
20231127,104300,654872300,16330,16330,16340,16330,284
20231127,104200,650234500,16330,16330,16330,16330,10
20231127,104100,650071200,16340,16330,16340,16330,55
20231127,104000,649172950,16320,16320,16320,16320,105
20231127,103900,647459350,16330,16350,16350,16330,906
20231127,103800,632657410,16350,16350,16350,16350,125
20231127,103700,630613660,16350,16350,16350,16350,5
20231127,103600,630531910,16350,16350,16350,16350,66
20231127,103500,629452810,16350,16350,16350,16340,414
20231127,103400,622684470,16340,16340,16340,16340,6
20231127,103300,622586430,16340,16340,16340,16340,74
20231127,103200,621377270,16340,16330,16340,16330,177
20231127,103100,618486140,16340,16340,16340,16330,27
20231127,103000,618045010,16330,16330,16330,16330,220
20231127,102900,614452410,16340,16340,16340,16330,203
20231127,102800,611135940,16350,16340,16350,16340,38
20231127,102700,610514690,16340,16320,16340,16320,37
20231127,102600,609910210,16320,16350,16350,16320,783
20231127,102500,597116660,16350,16360,16360,16350,355
20231127,102400,591308990,16370,16370,16370,16360,238
20231127,102300,587415150,16370,16380,16380,16360,185
20231127,102200,584386770,16380,16370,16380,16370,226
20231127,102100,580685440,16370,16390,16390,16370,95
20231127,102000,579129670,16390,16380,16390,16380,227
20231127,101900,575409190,16380,16390,16390,16380,267
20231127,101800,571035700,16390,16380,16390,16370,66
20231127,101700,569954380,16380,16380,16380,16380,153
20231127,101600,567448240,16370,16360,16370,16360,105
20231127,101500,565729440,16360,16370,16370,16360,72
20231127,101400,564551300,16370,16370,16370,16370,5
20231127,101300,564469450,16360,16350,16360,16340,74
20231127,101200,563259550,16350,16360,16360,16350,45
20231127,101100,562523750,16350,16360,16370,16350,936
20231127,101000,547208000,16360,16360,16360,16360,27
20231127,100900,546766280,16360,16360,16360,16360,296
20231127,100800,541923720,16360,16380,16380,16360,438
20231127,100700,534754610,16370,16380,16380,16370,848
20231127,100600,520869780,16390,16380,16390,16380,18
20231127,100500,520574910,16390,16380,16390,16380,68
20231127,100400,519461060,16390,16390,16390,16390,515
20231127,100300,511020210,16390,16390,16390,16390,60
20231127,100200,510036810,16390,16390,16390,16390,5
20231127,100100,509954860,16400,16390,16400,16390,127
20231127,100000,507872820,16390,16400,16400,16380,45
20231127,095900,507135220,16390,16390,16390,16390,957
20231127,095800,491449990,16400,16390,16400,16390,52
20231127,095700,490597660,16400,16390,16400,16380,37
20231127,095600,489991290,16390,16390,16390,16390,258
20231127,095500,485762670,16400,16420,16430,16400,774
20231127,095400,473066120,16420,16440,16440,16420,1093
20231127,095300,455107730,16440,16440,16440,16440,636
20231127,095200,444651890,16450,16450,16450,16450,1
20231127,095100,444635440,16450,16460,16470,16450,659
20231127,095000,433792990,16460,16450,16460,16450,15
20231127,094900,433546140,16460,16460,16460,16460,2
20231127,094800,433513220,16460,16470,16470,16460,34
20231127,094700,432953510,16480,16500,16500,16480,4343
20231127,094600,361296900,16510,16500,16520,16500,58
20231127,094500,360339140,16500,16510,16510,16500,310
20231127,094400,355221140,16500,16510,16510,16500,459
20231127,094300,347646640,16510,16510,16510,16510,13
20231127,094200,347432010,16510,16500,16510,16500,27
20231127,094100,346986450,16510,16510,16510,16500,203
20231127,094000,343635880,16520,16520,16520,16520,5
20231127,093900,343553280,16520,16520,16520,16520,981
20231127,093800,327347160,16510,16530,16540,16510,308
20231127,093700,322256000,16500,16540,16540,16500,318
20231127,093600,317006770,16550,16540,16550,16540,36
20231127,093500,316411290,16540,16530,16550,16530,264
20231127,093400,312043670,16530,16530,16530,16530,50
20231127,093300,311217170,16540,16540,16540,16540,1
20231127,093200,311200630,16540,16500,16540,16500,147
20231127,093100,308772480,16500,16500,16500,16500,61
20231127,093000,307765980,16500,16530,16530,16500,642
20231127,092900,297172390,16530,16500,16530,16500,53
20231127,092800,296296450,16510,16510,16510,16510,34
20231127,092700,295735110,16510,16500,16540,16500,239
20231127,092600,291787770,16510,16510,16510,16510,8
20231127,092500,291655690,16510,16500,16510,16500,2655
20231127,092400,247848130,16500,16520,16520,16500,95
20231127,092300,246280550,16500,16500,16510,16500,200
20231127,092200,242980500,16510,16530,16530,16510,191
20231127,092100,239826470,16530,16520,16530,16520,30
20231127,092000,239330760,16510,16510,16510,16510,615
20231127,091900,229177110,16510,16500,16510,16500,92
20231127,091800,227658940,16510,16510,16510,16500,397
20231127,091700,221104980,16510,16510,16510,16510,10
20231127,091600,220939880,16520,16520,16520,16520,4
20231127,091500,220873800,16530,16450,16540,16420,1211
20231127,091400,200913100,16410,16410,16410,16410,125
20231127,091300,198861850,16410,16470,16470,16410,463
20231127,091200,191251200,16470,16460,16470,16460,11
20231127,091100,191070040,16460,16460,16460,16460,238
20231127,091000,187152560,16450,16440,16460,16440,502
20231127,090900,178896290,16440,16410,16440,16410,26
20231127,090800,178469150,16410,16470,16470,16400,479
20231127,090700,170607890,16470,16410,16470,16400,400
20231127,090600,164027500,16400,16270,16400,16270,1585
20231127,090500,138154300,16270,16290,16290,16130,982
20231127,090400,122239260,16170,16480,16550,16100,2632
20231127,090300,78999700,16530,16640,16650,16480,3914
20231127,090200,14199440,16630,16660,16660,16630,49
20231127,090100,13383500,16650,16690,16690,16650,620
20231127,090000,3039680,16700,16740,16740,16700,182