KissMeData/089850/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194500,684041170,17060,17060,17060,17060,966
20231122,194400,684041170,17060,17060,17060,17060,0
20231122,194300,684041170,17060,17060,17060,17060,0
20231122,194200,684041170,17060,17060,17060,17060,0
20231122,194100,684041170,17060,17060,17060,17060,0
20231122,194000,684041170,17060,17060,17060,17060,0
20231122,193900,684041170,17060,17060,17060,17060,0
20231122,193800,684041170,17060,17060,17060,17060,0
20231122,193700,684041170,17060,17060,17060,17060,0
20231122,193600,684041170,17060,17060,17060,17060,0
20231122,193500,684041170,17060,17060,17060,17060,0
20231122,193400,684041170,17060,17060,17060,17060,0
20231122,193300,684041170,17060,17060,17060,17060,0
20231122,193200,684041170,17060,17060,17060,17060,0
20231122,193100,684041170,17060,17060,17060,17060,0
20231122,193000,684041170,17060,17060,17060,17060,0
20231122,192900,684041170,17060,17060,17060,17060,0
20231122,192800,684041170,17060,17060,17060,17060,0
20231122,192700,684041170,17060,17060,17060,17060,0
20231122,192600,684041170,17060,17060,17060,17060,0
20231122,192500,684041170,17060,17060,17060,17060,0
20231122,192400,684041170,17060,17060,17060,17060,0
20231122,192300,684041170,17060,17060,17060,17060,0
20231122,192200,684041170,17060,17060,17060,17060,0
20231122,192100,684041170,17060,17060,17060,17060,0
20231122,192000,684041170,17060,17060,17060,17060,0
20231122,191900,684041170,17060,17060,17060,17060,0
20231122,191800,684041170,17060,17060,17060,17060,0
20231122,191700,684041170,17060,17060,17060,17060,0
20231122,191600,684041170,17060,17060,17060,17060,0
20231122,191500,684041170,17060,17060,17060,17060,966
20231122,191400,684041170,17060,17060,17060,17060,0
20231122,191300,684041170,17060,17060,17060,17060,0
20231122,191200,684041170,17060,17060,17060,17060,0
20231122,191100,684041170,17060,17060,17060,17060,0
20231122,191000,684041170,17060,17060,17060,17060,0
20231122,190900,684041170,17060,17060,17060,17060,0
20231122,190800,684041170,17060,17060,17060,17060,0
20231122,190700,684041170,17060,17060,17060,17060,0
20231122,190600,684041170,17060,17060,17060,17060,0
20231122,190500,684041170,17060,17060,17060,17060,0
20231122,190400,684041170,17060,17060,17060,17060,0
20231122,190300,684041170,17060,17060,17060,17060,0
20231122,190200,684041170,17060,17060,17060,17060,0
20231122,190100,684041170,17060,17060,17060,17060,0
20231122,190000,684041170,17060,17060,17060,17060,0
20231122,185900,684041170,17060,17060,17060,17060,0
20231122,185800,684041170,17060,17060,17060,17060,0
20231122,185700,684041170,17060,17060,17060,17060,0
20231122,185600,684041170,17060,17060,17060,17060,0
20231122,185500,684041170,17060,17060,17060,17060,0
20231122,185400,684041170,17060,17060,17060,17060,0
20231122,185300,684041170,17060,17060,17060,17060,0
20231122,185200,684041170,17060,17060,17060,17060,0
20231122,185100,684041170,17060,17060,17060,17060,0
20231122,185000,684041170,17060,17060,17060,17060,0
20231122,184900,684041170,17060,17060,17060,17060,0
20231122,184800,684041170,17060,17060,17060,17060,0
20231122,184700,684041170,17060,17060,17060,17060,0
20231122,184600,684041170,17060,17060,17060,17060,0
20231122,184500,684041170,17060,17060,17060,17060,966
20231122,184400,684041170,17060,17060,17060,17060,0
20231122,184300,684041170,17060,17060,17060,17060,0
20231122,184200,684041170,17060,17060,17060,17060,0
20231122,184100,684041170,17060,17060,17060,17060,0
20231122,184000,684041170,17060,17060,17060,17060,0
20231122,183900,684041170,17060,17060,17060,17060,0
20231122,183800,684041170,17060,17060,17060,17060,0
20231122,183700,684041170,17060,17060,17060,17060,0
20231122,183600,684041170,17060,17060,17060,17060,0
20231122,183500,684041170,17060,17060,17060,17060,0
20231122,183400,684041170,17060,17060,17060,17060,0
20231122,183300,684041170,17060,17060,17060,17060,0
20231122,183200,684041170,17060,17060,17060,17060,0
20231122,183100,684041170,17060,17060,17060,17060,0
20231122,183000,684041170,17060,17060,17060,17060,0
20231122,182900,684041170,17060,17060,17060,17060,0
20231122,182800,684041170,17060,17060,17060,17060,0
20231122,182700,684041170,17060,17060,17060,17060,0
20231122,182600,684041170,17060,17060,17060,17060,0
20231122,182500,684041170,17060,17060,17060,17060,0
20231122,182400,684041170,17060,17060,17060,17060,0
20231122,182300,684041170,17060,17060,17060,17060,0
20231122,182200,684041170,17060,17060,17060,17060,0
20231122,182100,684041170,17060,17060,17060,17060,0
20231122,182000,684041170,17060,17060,17060,17060,0
20231122,181900,684041170,17060,17060,17060,17060,0
20231122,181800,684041170,17060,17060,17060,17060,0
20231122,181700,684041170,17060,17060,17060,17060,0
20231122,181600,684041170,17060,17060,17060,17060,0
20231122,181500,684041170,17060,17060,17060,17060,966
20231122,181400,684041170,17060,17060,17060,17060,0
20231122,181300,684041170,17060,17060,17060,17060,0
20231122,181200,684041170,17060,17060,17060,17060,0
20231122,181100,684041170,17060,17060,17060,17060,0
20231122,181000,684041170,17060,17060,17060,17060,0
20231122,180900,684041170,17060,17060,17060,17060,0
20231122,180800,684041170,17060,17060,17060,17060,0
20231122,180700,684041170,17060,17060,17060,17060,0
20231122,180600,684041170,17060,17060,17060,17060,0
20231122,180500,684041170,17060,17060,17060,17060,0
20231122,180400,684041170,17060,17060,17060,17060,0
20231122,180300,684041170,17060,17060,17060,17060,0
20231122,180200,684041170,17060,17060,17060,17060,0
20231122,180100,684041170,17060,17060,17060,17060,0
20231122,180000,684041170,17060,17060,17060,17060,0
20231122,175900,684041170,17060,17060,17060,17060,0
20231122,175800,684041170,17060,17060,17060,17060,0
20231122,175700,684041170,17060,17060,17060,17060,0
20231122,175600,684041170,17060,17060,17060,17060,0
20231122,175500,684041170,17060,17060,17060,17060,0
20231122,175400,684041170,17060,17060,17060,17060,0
20231122,175300,684041170,17060,17060,17060,17060,0
20231122,175200,684041170,17060,17060,17060,17060,0
20231122,175100,684041170,17060,17060,17060,17060,0
20231122,175000,684041170,17060,17060,17060,17060,0
20231122,174900,684041170,17060,17060,17060,17060,0
20231122,174800,684041170,17060,17060,17060,17060,0
20231122,174700,684041170,17060,17060,17060,17060,0
20231122,174600,684041170,17060,17060,17060,17060,0
20231122,174500,684041170,17060,17060,17060,17060,966
20231122,174400,684041170,17060,17060,17060,17060,0
20231122,174300,684041170,17060,17060,17060,17060,0
20231122,174200,684041170,17060,17060,17060,17060,0
20231122,174100,684041170,17060,17060,17060,17060,0
20231122,174000,684041170,17060,17060,17060,17060,0
20231122,173900,684041170,17060,17060,17060,17060,0
20231122,173800,684041170,17060,17060,17060,17060,0
20231122,173700,684041170,17060,17060,17060,17060,0
20231122,173600,684041170,17060,17060,17060,17060,0
20231122,173500,684041170,17060,17060,17060,17060,0
20231122,173400,684041170,17060,17060,17060,17060,0
20231122,173300,684041170,17060,17060,17060,17060,0
20231122,173200,684041170,17060,17060,17060,17060,0
20231122,173100,684041170,17060,17060,17060,17060,0
20231122,173000,684041170,17060,17060,17060,17060,0
20231122,172900,684041170,17060,17060,17060,17060,0
20231122,172800,684041170,17060,17060,17060,17060,0
20231122,172700,684041170,17060,17060,17060,17060,0
20231122,172600,684041170,17060,17060,17060,17060,0
20231122,172500,684041170,17060,17060,17060,17060,0
20231122,172400,684041170,17060,17060,17060,17060,0
20231122,172300,684041170,17060,17060,17060,17060,0
20231122,172200,684041170,17060,17060,17060,17060,0
20231122,172100,684041170,17060,17060,17060,17060,0
20231122,172000,684041170,17060,17060,17060,17060,0
20231122,171900,684041170,17060,17060,17060,17060,0
20231122,171800,684041170,17060,17060,17060,17060,0
20231122,171700,684041170,17060,17060,17060,17060,0
20231122,171600,684041170,17060,17060,17060,17060,0
20231122,171500,684041170,17060,17060,17060,17060,966
20231122,171400,684041170,17060,17060,17060,17060,0
20231122,171300,684041170,17060,17060,17060,17060,0
20231122,171200,684041170,17060,17060,17060,17060,0
20231122,171100,684041170,17060,17060,17060,17060,0
20231122,171000,684041170,17060,17060,17060,17060,0
20231122,170900,684041170,17060,17060,17060,17060,0
20231122,170800,684041170,17060,17060,17060,17060,0
20231122,170700,684041170,17060,17060,17060,17060,0
20231122,170600,684041170,17060,17060,17060,17060,0
20231122,170500,684041170,17060,17060,17060,17060,0
20231122,170400,684041170,17060,17060,17060,17060,0
20231122,170300,684041170,17060,17060,17060,17060,0
20231122,170200,684041170,17060,17060,17060,17060,0
20231122,170100,684041170,17060,17060,17060,17060,0
20231122,170000,684041170,17060,17060,17060,17060,0
20231122,165900,684041170,17060,17060,17060,17060,0
20231122,165800,684041170,17060,17060,17060,17060,0
20231122,165700,684041170,17060,17060,17060,17060,0
20231122,165600,684041170,17060,17060,17060,17060,0
20231122,165500,684041170,17060,17060,17060,17060,0
20231122,165400,684041170,17060,17060,17060,17060,0
20231122,165300,684041170,17060,17060,17060,17060,0
20231122,165200,684041170,17060,17060,17060,17060,0
20231122,165100,684041170,17060,17060,17060,17060,0
20231122,165000,684041170,17060,17060,17060,17060,0
20231122,164900,684041170,17060,17060,17060,17060,0
20231122,164800,684041170,17060,17060,17060,17060,0
20231122,164700,684041170,17060,17060,17060,17060,0
20231122,164600,684041170,17060,17060,17060,17060,0
20231122,164500,684041170,17060,17060,17060,17060,966
20231122,164400,684041170,17060,17060,17060,17060,0
20231122,164300,684041170,17060,17060,17060,17060,0
20231122,164200,684041170,17060,17060,17060,17060,0
20231122,164100,684041170,17060,17060,17060,17060,0
20231122,164000,684041170,17060,17060,17060,17060,0
20231122,163900,684041170,17060,17060,17060,17060,0
20231122,163800,684041170,17060,17060,17060,17060,0
20231122,163700,684041170,17060,17060,17060,17060,0
20231122,163600,684041170,17060,17060,17060,17060,0
20231122,163500,684041170,17060,17060,17060,17060,0
20231122,163400,684041170,17060,17060,17060,17060,0
20231122,163300,684041170,17060,17060,17060,17060,0
20231122,163200,684041170,17060,17060,17060,17060,0
20231122,163100,684041170,17060,17060,17060,17060,0
20231122,163000,684041170,17060,17060,17060,17060,0
20231122,162900,684041170,17060,17060,17060,17060,0
20231122,162800,684041170,17060,17060,17060,17060,0
20231122,162700,684041170,17060,17060,17060,17060,0
20231122,162600,684041170,17060,17060,17060,17060,0
20231122,162500,684041170,17060,17060,17060,17060,0
20231122,162400,684041170,17060,17060,17060,17060,0
20231122,162300,684041170,17060,17060,17060,17060,0
20231122,162200,684041170,17060,17060,17060,17060,0
20231122,162100,684041170,17060,17060,17060,17060,0
20231122,162000,684041170,17060,17060,17060,17060,0
20231122,161900,684041170,17060,17060,17060,17060,0
20231122,161800,684041170,17060,17060,17060,17060,0
20231122,161700,684041170,17060,17060,17060,17060,0
20231122,161600,684041170,17060,17060,17060,17060,0
20231122,161500,684041170,17060,17060,17060,17060,966
20231122,161400,684041170,17060,17060,17060,17060,0
20231122,161300,684041170,17060,17060,17060,17060,0
20231122,161200,684041170,17060,17060,17060,17060,0
20231122,161100,684041170,17060,17060,17060,17060,0
20231122,161000,684041170,17060,17060,17060,17060,0
20231122,160900,684041170,17060,17060,17060,17060,0
20231122,160800,684041170,17060,17060,17060,17060,0
20231122,160700,684041170,17060,17060,17060,17060,0
20231122,160600,684041170,17060,17060,17060,17060,0
20231122,160500,684041170,17060,17060,17060,17060,0
20231122,160400,684041170,17060,17060,17060,17060,0
20231122,160300,684041170,17060,17060,17060,17060,0
20231122,160200,684041170,17060,17060,17060,17060,0
20231122,160100,684041170,17060,17060,17060,17060,0
20231122,160000,684041170,17060,17060,17060,17060,0
20231122,155900,684041170,17060,17060,17060,17060,0
20231122,155800,684041170,17060,17060,17060,17060,0
20231122,155700,684041170,17060,17060,17060,17060,0
20231122,155600,684041170,17060,17060,17060,17060,0
20231122,155500,684041170,17060,17060,17060,17060,0
20231122,155400,684041170,17060,17060,17060,17060,0
20231122,155300,684041170,17060,17060,17060,17060,0
20231122,155200,684041170,17060,17060,17060,17060,0
20231122,155100,684041170,17060,17060,17060,17060,0
20231122,155000,684041170,17060,17060,17060,17060,0
20231122,154900,684041170,17060,17060,17060,17060,0
20231122,154800,684041170,17060,17060,17060,17060,0
20231122,154700,684041170,17060,17060,17060,17060,0
20231122,154600,684041170,17060,17060,17060,17060,0
20231122,154500,684041170,17060,17060,17060,17060,966
20231122,154400,684041170,17060,17060,17060,17060,0
20231122,154300,684041170,17060,17060,17060,17060,0
20231122,154200,684041170,17060,17060,17060,17060,0
20231122,154100,684041170,17060,17060,17060,17060,0
20231122,154000,684041170,17060,17060,17060,17060,0
20231122,153900,684041170,17060,17060,17060,17060,0
20231122,153800,684041170,17060,17060,17060,17060,0
20231122,153700,684041170,17060,17060,17060,17060,0
20231122,153600,684041170,17060,17060,17060,17060,0
20231122,153500,684041170,17060,17060,17060,17060,0
20231122,153400,684041170,17060,17060,17060,17060,0
20231122,153300,684041170,17060,17060,17060,17060,0
20231122,153200,684041170,17060,17060,17060,17060,0
20231122,153100,684041170,17060,17060,17060,17060,0
20231122,153000,684041170,17060,17060,17060,17060,966
20231122,152900,667561210,17070,17070,17070,17070,0
20231122,152800,667561210,17070,17070,17070,17070,0
20231122,152700,667561210,17070,17070,17070,17070,0
20231122,152600,667561210,17070,17070,17070,17070,0
20231122,152500,667561210,17070,17070,17070,17070,0
20231122,152400,667561210,17070,17070,17070,17070,0
20231122,152300,667561210,17070,17070,17070,17070,0
20231122,152200,667561210,17070,17070,17070,17070,0
20231122,152100,667561210,17070,17070,17070,17070,0
20231122,152000,667561210,17070,17070,17070,17070,0
20231122,151900,667561210,17070,16950,17070,16950,123
20231122,151800,665464660,16970,17000,17070,16960,104
20231122,151700,663691890,16900,17000,17000,16900,1508
20231122,151600,638177070,17000,17000,17000,17000,0
20231122,151500,638177070,17000,17000,17000,17000,200
20231122,151400,634777070,17000,17000,17000,17000,0
20231122,151300,634777070,17000,17000,17000,17000,0
20231122,151200,634777070,17000,17000,17000,17000,12
20231122,151100,634573070,16980,16980,16980,16980,0
20231122,151000,634573070,16980,16980,16980,16980,9
20231122,150900,634420250,17000,17000,17000,17000,0
20231122,150800,634420250,17000,17000,17000,17000,200
20231122,150700,631020250,17000,17000,17000,17000,191
20231122,150600,627773250,17000,17000,17000,17000,314
20231122,150500,622435250,17000,17020,17020,17000,132
20231122,150400,620189730,17000,17000,17000,17000,0
20231122,150300,620189730,17000,17000,17000,17000,0
20231122,150200,620189730,17000,17000,17000,17000,0
20231122,150100,620189730,17000,17000,17000,17000,0
20231122,150000,620189730,17000,17000,17000,17000,0
20231122,145900,620189730,17000,17000,17000,17000,0
20231122,145800,620189730,17000,16990,17000,16990,299
20231122,145700,615107230,16980,16980,16980,16980,17
20231122,145600,614818570,16990,16990,16990,16990,0
20231122,145500,614818570,16990,16990,16990,16990,24
20231122,145400,614410810,16970,16970,16970,16970,0
20231122,145300,614410810,16970,16970,16970,16970,1
20231122,145200,614393840,16970,16970,16970,16970,200
20231122,145100,610999840,16970,16970,16970,16970,0
20231122,145000,610999840,16970,16970,16970,16970,68
20231122,144900,609845880,16960,16970,16970,16960,167
20231122,144800,607013490,16970,17030,17030,16970,107
20231122,144700,605195670,17050,17050,17050,17050,55
20231122,144600,604257920,17000,17000,17000,17000,0
20231122,144500,604257920,17000,17000,17000,17000,0
20231122,144400,604257920,17000,17000,17000,17000,0
20231122,144300,604257920,17000,17000,17000,17000,0
20231122,144200,604257920,17000,17000,17000,17000,10
20231122,144100,604087920,17070,17070,17070,17070,0
20231122,144000,604087920,17070,17070,17070,17070,9
20231122,143900,603934290,17070,17040,17070,17040,2
20231122,143800,603900180,17050,17070,17070,17050,28
20231122,143700,603422260,17120,17120,17120,17120,0
20231122,143600,603422260,17120,17070,17120,17070,200
20231122,143500,600004490,17060,17060,17060,17060,0
20231122,143400,600004490,17060,17060,17060,17060,0
20231122,143300,600004490,17060,16970,17070,16970,1004
20231122,143200,582890550,16970,16970,16970,16970,55
20231122,143100,581957200,16970,16970,16970,16970,0
20231122,143000,581957200,16970,16980,16980,16970,49
20231122,142900,581125570,16980,16980,16980,16980,0
20231122,142800,581125570,16980,16980,16980,16980,3
20231122,142700,581074630,16970,16970,16970,16970,0
20231122,142600,581074630,16970,16970,16970,16970,0
20231122,142500,581074630,16970,17000,17000,16970,1013
20231122,142400,563872340,17020,17020,17020,17020,41
20231122,142300,563174520,17000,17010,17010,17000,57
20231122,142200,562205240,17020,17020,17020,17020,50
20231122,142100,561354240,17020,17020,17020,17020,0
20231122,142000,561354240,17020,17020,17020,17020,0
20231122,141900,561354240,17020,17020,17020,17020,0
20231122,141800,561354240,17020,17020,17020,17020,18
20231122,141700,561047880,16980,16980,16980,16980,0
20231122,141600,561047880,16980,16980,16980,16980,0
20231122,141500,561047880,16980,16980,16980,16980,0
20231122,141400,561047880,16980,17040,17050,16980,172
20231122,141300,558117010,17040,17040,17040,17040,16
20231122,141200,557844370,17040,17030,17040,17030,56
20231122,141100,556890240,17030,17030,17030,17030,5
20231122,141000,556805090,17030,17030,17030,17030,2
20231122,140900,556771030,17030,17030,17030,17030,3
20231122,140800,556719940,17030,17030,17030,17030,2
20231122,140700,556685880,17030,17030,17030,17030,0
20231122,140600,556685880,17030,17030,17030,17030,3
20231122,140500,556634790,17030,17030,17030,17030,54
20231122,140400,555715170,17020,17020,17020,17020,3
20231122,140300,555664110,17020,17020,17020,17020,1
20231122,140200,555647090,17020,17020,17020,17020,2
20231122,140100,555613050,16990,16990,16990,16990,0
20231122,140000,555613050,16990,16990,16990,16990,4
20231122,135900,555545090,16980,16980,16980,16980,3
20231122,135800,555494150,16980,17020,17020,16980,76
20231122,135700,554201450,17020,17020,17020,17020,20
20231122,135600,553861050,17020,17020,17020,17020,0
20231122,135500,553861050,17020,17020,17020,17020,0
20231122,135400,553861050,17020,17020,17020,17020,0
20231122,135300,553861050,17020,17020,17020,17020,0
20231122,135200,553861050,17020,17020,17020,17020,9
20231122,135100,553707870,17030,17030,17030,17030,48
20231122,135000,552890430,17030,17030,17030,17030,0
20231122,134900,552890430,17030,17030,17030,17030,50
20231122,134800,552038930,17030,17030,17030,17030,0
20231122,134700,552038930,17030,17030,17030,17030,102
20231122,134600,550301870,17030,17030,17030,17030,0
20231122,134500,550301870,17030,17030,17030,17030,0
20231122,134400,550301870,17030,17030,17030,17030,0
20231122,134300,550301870,17030,17030,17030,17030,49
20231122,134200,549467400,16980,17030,17030,16980,42
20231122,134100,548752940,17030,17030,17030,17030,13
20231122,134000,548531550,17030,17030,17030,17030,5
20231122,133900,548446400,17030,17030,17030,17030,25
20231122,133800,548020650,17030,17030,17030,17030,6
20231122,133700,547918470,17030,17030,17030,17030,2
20231122,133600,547884410,17030,17030,17030,17030,0
20231122,133500,547884410,17030,17030,17030,17030,0
20231122,133400,547884410,17030,17030,17030,17030,0
20231122,133300,547884410,17030,17030,17030,17030,0
20231122,133200,547884410,17030,17030,17030,17030,0
20231122,133100,547884410,17030,17030,17030,17030,0
20231122,133000,547884410,17030,17030,17030,17030,0
20231122,132900,547884410,17030,17030,17030,17030,0
20231122,132800,547884410,17030,17030,17030,17030,0
20231122,132700,547884410,17030,17030,17030,17030,100
20231122,132600,546181410,16980,17010,17010,16980,39
20231122,132500,545518770,17020,17020,17020,17020,1
20231122,132400,545501750,17020,17020,17020,17020,0
20231122,132300,545501750,17020,17020,17020,17020,1
20231122,132200,545484730,17040,17040,17040,17040,0
20231122,132100,545484730,17040,17040,17040,17040,0
20231122,132000,545484730,17040,17040,17040,17040,0
20231122,131900,545484730,17040,17030,17040,17030,170
20231122,131800,542588070,17030,17030,17030,17030,0
20231122,131700,542588070,17030,17020,17030,17020,150
20231122,131600,540034090,16960,16960,16960,16960,0
20231122,131500,540034090,16960,16960,16960,16960,0
20231122,131400,540034090,16960,16960,16960,16960,0
20231122,131300,540034090,16960,16960,16960,16960,0
20231122,131200,540034090,16960,16960,16960,16960,0
20231122,131100,540034090,16960,16960,16960,16960,0
20231122,131000,540034090,16960,17010,17010,16960,39
20231122,130900,539371620,16970,16970,16970,16970,0
20231122,130800,539371620,16970,16970,16970,16970,0
20231122,130700,539371620,16970,16970,16970,16970,0
20231122,130600,539371620,16970,16970,16970,16970,4
20231122,130500,539303740,17020,17020,17020,17020,1
20231122,130400,539286720,16960,16960,16960,16960,0
20231122,130300,539286720,16960,16960,16960,16960,30
20231122,130200,538777920,16960,16990,16990,16960,40
20231122,130100,538099250,17000,17000,17000,17000,10
20231122,130000,537929250,17000,17000,17000,17000,2
20231122,125900,537895250,16960,16960,16960,16960,0
20231122,125800,537895250,16960,16960,16960,16960,0
20231122,125700,537895250,16960,16960,16960,16960,0
20231122,125600,537895250,16960,16960,16960,16960,0
20231122,125500,537895250,16960,16960,16960,16960,0
20231122,125400,537895250,16960,17000,17000,16960,42
20231122,125300,537182530,17000,17000,17000,17000,0
20231122,125200,537182530,17000,17000,17000,17000,0
20231122,125100,537182530,17000,17000,17000,17000,0
20231122,125000,537182530,17000,17000,17000,17000,1
20231122,124900,537165530,17000,17000,17000,17000,0
20231122,124800,537165530,17000,17000,17000,17000,0
20231122,124700,537165530,17000,17000,17000,17000,13
20231122,124600,536944530,17000,17000,17000,17000,1
20231122,124500,536927530,17040,17040,17040,17040,0
20231122,124400,536927530,17040,17040,17040,17040,1
20231122,124300,536910490,17030,16950,17030,16950,133
20231122,124200,534645740,16960,16960,16960,16960,0
20231122,124100,534645740,16960,16960,16960,16960,76
20231122,124000,533356780,16960,16960,16960,16960,40
20231122,123900,532678380,16960,16960,16960,16960,0
20231122,123800,532678380,16960,16980,16980,16960,39
20231122,123700,532016770,17010,17010,17010,17010,1
20231122,123600,531999760,17010,17010,17010,17010,0
20231122,123500,531999760,17010,17010,17010,17000,14
20231122,123400,531761660,17020,17030,17030,17020,7
20231122,123300,531642510,17030,17030,17030,17030,0
20231122,123200,531642510,17030,17030,17030,17030,0
20231122,123100,531642510,17030,17030,17030,17030,0
20231122,123000,531642510,17030,17000,17030,17000,131
20231122,122900,529412260,17000,17000,17000,17000,6
20231122,122800,529310260,16950,16950,16950,16950,0
20231122,122700,529310260,16950,16950,16950,16950,0
20231122,122600,529310260,16950,16950,16950,16950,0
20231122,122500,529310260,16950,16950,16950,16950,0
20231122,122400,529310260,16950,16950,16950,16950,0
20231122,122300,529310260,16950,16950,16950,16950,6
20231122,122200,529208560,16950,16980,16980,16950,39
20231122,122100,528546980,16950,16950,16950,16950,0
20231122,122000,528546980,16950,16950,16950,16950,0
20231122,121900,528546980,16950,16950,16950,16950,10
20231122,121800,528377480,16950,16950,16950,16950,0
20231122,121700,528377480,16950,16950,16950,16950,0
20231122,121600,528377480,16950,16950,16950,16950,0
20231122,121500,528377480,16950,16950,16950,16950,502
20231122,121400,519868580,16960,16960,16960,16960,0
20231122,121300,519868580,16960,16980,16980,16960,25
20231122,121200,519444270,17020,17020,17020,17020,0
20231122,121100,519444270,17020,17020,17020,17020,1
20231122,121000,519427250,16920,16920,16920,16920,0
20231122,120900,519427250,16920,16920,16920,16920,0
20231122,120800,519427250,16920,16920,16920,16920,0
20231122,120700,519427250,16920,16920,16920,16920,0
20231122,120600,519427250,16920,16990,16990,16920,39
20231122,120500,518766820,17000,17000,17000,17000,0
20231122,120400,518766820,17000,17000,17000,17000,6
20231122,120300,518664820,17000,17010,17010,17000,7
20231122,120200,518545810,17040,17040,17040,17040,0
20231122,120100,518545810,17040,17040,17040,17040,0
20231122,120000,518545810,17040,17040,17040,17040,0
20231122,115900,518545810,17040,17040,17040,17040,0
20231122,115800,518545810,17040,17040,17040,17040,1
20231122,115700,518528770,17040,17040,17040,17040,0
20231122,115600,518528770,17040,17040,17040,17040,0
20231122,115500,518528770,17040,17040,17040,17040,0
20231122,115400,518528770,17040,16980,17040,16980,130
20231122,115300,516316310,16920,16920,16920,16920,0
20231122,115200,516316310,16920,16920,16920,16920,0
20231122,115100,516316310,16920,16920,16920,16920,0
20231122,115000,516316310,16920,16940,16940,16920,39
20231122,114900,515656300,16920,16920,16920,16920,0
20231122,114800,515656300,16920,16920,16920,16920,0
20231122,114700,515656300,16920,16920,16920,16920,0
20231122,114600,515656300,16920,16920,16920,16920,0
20231122,114500,515656300,16920,16920,16920,16920,3
20231122,114400,515605540,16910,16910,16910,16910,84
20231122,114300,514185100,16910,16910,16910,16910,10
20231122,114200,514016000,16910,16910,16910,16910,8
20231122,114100,513880720,16910,16920,16920,16910,151
20231122,114000,511327250,16910,16920,16920,16910,50
20231122,113900,510481700,16910,16910,16910,16910,0
20231122,113800,510481700,16910,16910,16910,16910,0
20231122,113700,510481700,16910,16910,16910,16910,0
20231122,113600,510481700,16910,16910,16910,16910,0
20231122,113500,510481700,16910,16910,16910,16910,1
20231122,113400,510464790,16910,16930,16930,16910,39
20231122,113300,509804890,16920,16920,16920,16920,16
20231122,113200,509534170,16900,16900,16900,16900,0
20231122,113100,509534170,16900,16900,16900,16900,0
20231122,113000,509534170,16900,16910,16910,16900,100
20231122,112900,507844160,16920,16910,16920,16910,50
20231122,112800,506998620,16900,16900,16900,16900,151
20231122,112700,504446720,16900,16900,16900,16900,0
20231122,112600,504446720,16900,16900,16900,16900,5
20231122,112500,504362220,16900,16900,16900,16900,0
20231122,112400,504362220,16900,16900,16900,16900,0
20231122,112300,504362220,16900,16900,16900,16900,0
20231122,112200,504362220,16900,16900,16900,16900,6
20231122,112100,504260820,16910,16910,16910,16910,1
20231122,112000,504243910,16910,16910,16910,16910,0
20231122,111900,504243910,16910,16910,16910,16910,5
20231122,111800,504159360,16890,16890,16890,16890,39
20231122,111700,503500650,16890,16900,16900,16890,4
20231122,111600,503433080,16910,16910,16910,16910,6
20231122,111500,503331620,16900,16900,16900,16900,2
20231122,111400,503297820,16900,16900,16900,16900,4
20231122,111300,503230220,16900,16900,16900,16900,0
20231122,111200,503230220,16900,16900,16900,16900,0
20231122,111100,503230220,16900,16900,16900,16900,0
20231122,111000,503230220,16900,16900,16900,16900,47
20231122,110900,502435920,16910,16910,16910,16910,2
20231122,110800,502402100,16900,16900,16900,16900,0
20231122,110700,502402100,16900,16910,16910,16900,8
20231122,110600,502266880,16900,16900,16900,16900,100
20231122,110500,500576880,16900,16910,16910,16900,23
20231122,110400,500188140,16900,16900,16900,16900,0
20231122,110300,500188140,16900,16910,16910,16900,10
20231122,110200,500019110,16910,16960,16960,16910,39
20231122,110100,499359140,16970,16970,16970,16970,3
20231122,110000,499308230,16980,16980,16980,16980,3
20231122,105900,499257290,16980,16980,16980,16980,2
20231122,105800,499223330,16980,16980,16980,16980,1
20231122,105700,499206350,16980,16980,16980,16980,0
20231122,105600,499206350,16980,16980,16980,16980,0
20231122,105500,499206350,16980,16980,16980,16980,1
20231122,105400,499189370,16880,16880,16890,16870,515
20231122,105300,490495850,16880,16890,16890,16880,1042
20231122,105200,472906880,16880,16880,16880,16880,0
20231122,105100,472906880,16880,16910,16910,16880,500
20231122,105000,464466520,16880,16880,16880,16880,0
20231122,104900,464466520,16880,16880,16880,16880,0
20231122,104800,464466520,16880,16880,16880,16880,177
20231122,104700,461478760,16880,16880,16880,16880,796
20231122,104600,448042280,16880,16920,16920,16880,1967
20231122,104500,414811890,16920,17010,17010,16920,1430
20231122,104400,390599850,17010,17010,17010,17010,0
20231122,104300,390599850,17010,17010,17010,17010,0
20231122,104200,390599850,17010,17010,17010,17010,9
20231122,104100,390446760,17040,17040,17040,17040,0
20231122,104000,390446760,17040,17040,17040,17040,0
20231122,103900,390446760,17040,17040,17040,17040,1
20231122,103800,390429720,17010,17010,17010,17010,18
20231122,103700,390123540,17010,17010,17010,17010,1
20231122,103600,390106530,16940,17000,17000,16940,55
20231122,103500,389174260,16970,16970,16970,16970,0
20231122,103400,389174260,16970,16970,16970,16970,40
20231122,103300,388495460,16970,16940,16970,16940,52
20231122,103200,387613080,16970,16970,16970,16970,1
20231122,103100,387596110,16940,16940,16940,16940,0
20231122,103000,387596110,16940,16940,16940,16940,39
20231122,102900,386935450,16970,16970,16970,16970,1
20231122,102800,386918480,16970,16970,16970,16970,0
20231122,102700,386918480,16970,16920,16970,16920,128
20231122,102600,384752470,16920,16940,16940,16920,1107
20231122,102500,366012190,16950,16960,16960,16950,180
20231122,102400,362961070,16970,16970,16970,16970,0
20231122,102300,362961070,16970,16970,16970,16970,1
20231122,102200,362944100,16960,17010,17010,16960,21
20231122,102100,362587890,17000,17000,17000,17000,0
20231122,102000,362587890,17000,17000,17000,17000,0
20231122,101900,362587890,17000,17040,17040,17000,6
20231122,101800,362485850,17070,17070,17070,17070,0
20231122,101700,362485850,17070,17070,17070,17070,0
20231122,101600,362485850,17070,17070,17070,17070,0
20231122,101500,362485850,17070,17070,17070,17070,0
20231122,101400,362485850,17070,16980,17070,16940,220
20231122,101300,358755920,16970,16970,16970,16970,0
20231122,101200,358755920,16970,16970,16970,16970,0
20231122,101100,358755920,16970,17000,17000,16970,31
20231122,101000,358229520,17070,17070,17070,17070,1
20231122,100900,358212450,17090,17090,17090,17090,0
20231122,100800,358212450,17090,17090,17090,17090,0
20231122,100700,358212450,17090,17090,17090,17090,0
20231122,100600,358212450,17090,17000,17090,17000,6
20231122,100500,358110360,17000,17010,17010,17000,300
20231122,100400,353010130,17160,17160,17160,17160,0
20231122,100300,353010130,17160,17160,17160,17160,0
20231122,100200,353010130,17160,17160,17160,17160,0
20231122,100100,353010130,17160,17160,17160,17160,0
20231122,100000,353010130,17160,17160,17160,17160,0
20231122,095900,353010130,17160,17170,17170,17160,4
20231122,095800,352941460,17010,17100,17170,17010,241
20231122,095700,348812300,17100,17100,17100,17100,0
20231122,095600,348812300,17100,17100,17100,17100,0
20231122,095500,348812300,17100,17100,17100,17100,0
20231122,095400,348812300,17100,17100,17100,17100,1
20231122,095300,348795200,17010,17000,17010,17000,269
20231122,095200,344220080,17000,16950,17000,16950,119
20231122,095100,342202980,17000,17000,17000,17000,2
20231122,095000,342168980,16950,16950,16950,16950,27
20231122,094900,341711330,16970,16960,16970,16960,1050
20231122,094800,323893430,16960,16960,16960,16960,50
20231122,094700,323045430,16930,16960,16960,16930,165
20231122,094600,320250480,16970,16970,16970,16940,108
20231122,094500,318420660,16970,17000,17000,16970,1215
20231122,094400,297797800,17010,17010,17010,17010,50
20231122,094300,296947300,17020,17020,17020,17010,357
20231122,094200,290873170,17020,17060,17060,17020,47
20231122,094100,290072830,17060,17070,17070,17040,197
20231122,094000,286712600,17080,17110,17110,17080,353
20231122,093900,280682300,17110,17110,17110,17110,0
20231122,093800,280682300,17110,17230,17230,17110,51
20231122,093700,279809560,17120,17130,17130,17120,156
20231122,093600,277137740,17240,17160,17240,17140,197
20231122,093500,273752560,17270,17270,17270,17270,0
20231122,093400,273752560,17270,17280,17280,17270,51
20231122,093300,272871290,17280,17280,17290,17280,32
20231122,093200,272318100,17280,17180,17280,17180,3300
20231122,093100,215370650,17190,17190,17190,17190,20
20231122,093000,215026850,17190,17120,17190,17120,56
20231122,092900,214068060,17120,17120,17120,17120,293
20231122,092800,209051900,17120,17130,17130,17120,620
20231122,092700,198435340,17130,17130,17130,17130,0
20231122,092600,198435340,17130,17190,17190,17130,50
20231122,092500,197578110,17190,17190,17190,17190,6
20231122,092400,197474970,17190,17180,17190,17130,42
20231122,092300,196753110,17130,17130,17130,17130,0
20231122,092200,196753110,17130,17130,17130,17130,0
20231122,092100,196753110,17130,17130,17130,17130,0
20231122,092000,196753110,17130,17130,17130,17130,3
20231122,091900,196701720,17220,17130,17220,17120,699
20231122,091800,184734680,17200,17110,17200,17110,624
20231122,091700,174013800,17070,17130,17130,17070,37
20231122,091600,173380550,17150,17170,17170,17150,128
20231122,091500,171183890,17170,17170,17180,17170,506
20231122,091400,162494870,17180,17180,17200,17180,344
20231122,091300,156584930,17180,17170,17180,17170,94
20231122,091200,154970880,17170,17170,17170,17170,137
20231122,091100,152618590,17180,17180,17180,17180,43
20231122,091000,151879850,17220,17220,17220,17220,57
20231122,090900,150898310,17170,17250,17250,17170,2
20231122,090800,150863890,17250,17250,17250,17250,2
20231122,090700,150829390,17290,17290,17290,17290,159
20231122,090600,148080280,17300,17300,17300,17250,128
20231122,090500,145865980,17290,17310,17310,17290,987
20231122,090400,128791630,17310,17190,17310,17190,3095
20231122,090300,75328240,17200,17180,17200,17180,200
20231122,090200,71888460,17060,17050,17060,17050,513
20231122,090100,63141500,17120,17210,17210,17120,2417
20231122,090000,21631830,17250,17220,17250,17220,1256