KissMeData/089850/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,195600,316497530,16990,16990,16990,16990,1015
20231127,195500,316497530,16990,16990,16990,16990,0
20231127,195400,316497530,16990,16990,16990,16990,0
20231127,195300,316497530,16990,16990,16990,16990,0
20231127,195200,316497530,16990,16990,16990,16990,0
20231127,195100,316497530,16990,16990,16990,16990,0
20231127,195000,316497530,16990,16990,16990,16990,0
20231127,194900,316497530,16990,16990,16990,16990,0
20231127,194800,316497530,16990,16990,16990,16990,0
20231127,194700,316497530,16990,16990,16990,16990,0
20231127,194600,316497530,16990,16990,16990,16990,0
20231127,194500,316497530,16990,16990,16990,16990,0
20231127,194400,316497530,16990,16990,16990,16990,0
20231127,194300,316497530,16990,16990,16990,16990,0
20231127,194200,316497530,16990,16990,16990,16990,0
20231127,194100,316497530,16990,16990,16990,16990,0
20231127,194000,316497530,16990,16990,16990,16990,0
20231127,193900,316497530,16990,16990,16990,16990,0
20231127,193800,316497530,16990,16990,16990,16990,0
20231127,193700,316497530,16990,16990,16990,16990,0
20231127,193600,316497530,16990,16990,16990,16990,0
20231127,193500,316497530,16990,16990,16990,16990,0
20231127,193400,316497530,16990,16990,16990,16990,0
20231127,193300,316497530,16990,16990,16990,16990,0
20231127,193200,316497530,16990,16990,16990,16990,0
20231127,193100,316497530,16990,16990,16990,16990,0
20231127,193000,316497530,16990,16990,16990,16990,0
20231127,192900,316497530,16990,16990,16990,16990,0
20231127,192800,316497530,16990,16990,16990,16990,0
20231127,192700,316497530,16990,16990,16990,16990,0
20231127,192600,316497530,16990,16990,16990,16990,1015
20231127,192500,316497530,16990,16990,16990,16990,0
20231127,192400,316497530,16990,16990,16990,16990,0
20231127,192300,316497530,16990,16990,16990,16990,0
20231127,192200,316497530,16990,16990,16990,16990,0
20231127,192100,316497530,16990,16990,16990,16990,0
20231127,192000,316497530,16990,16990,16990,16990,0
20231127,191900,316497530,16990,16990,16990,16990,0
20231127,191800,316497530,16990,16990,16990,16990,0
20231127,191700,316497530,16990,16990,16990,16990,0
20231127,191600,316497530,16990,16990,16990,16990,0
20231127,191500,316497530,16990,16990,16990,16990,0
20231127,191400,316497530,16990,16990,16990,16990,0
20231127,191300,316497530,16990,16990,16990,16990,0
20231127,191200,316497530,16990,16990,16990,16990,0
20231127,191100,316497530,16990,16990,16990,16990,0
20231127,191000,316497530,16990,16990,16990,16990,0
20231127,190900,316497530,16990,16990,16990,16990,0
20231127,190800,316497530,16990,16990,16990,16990,0
20231127,190700,316497530,16990,16990,16990,16990,0
20231127,190600,316497530,16990,16990,16990,16990,0
20231127,190500,316497530,16990,16990,16990,16990,0
20231127,190400,316497530,16990,16990,16990,16990,0
20231127,190300,316497530,16990,16990,16990,16990,0
20231127,190200,316497530,16990,16990,16990,16990,0
20231127,190100,316497530,16990,16990,16990,16990,0
20231127,190000,316497530,16990,16990,16990,16990,0
20231127,185900,316497530,16990,16990,16990,16990,0
20231127,185800,316497530,16990,16990,16990,16990,0
20231127,185700,316497530,16990,16990,16990,16990,0
20231127,185600,316497530,16990,16990,16990,16990,1015
20231127,185500,316497530,16990,16990,16990,16990,0
20231127,185400,316497530,16990,16990,16990,16990,0
20231127,185300,316497530,16990,16990,16990,16990,0
20231127,185200,316497530,16990,16990,16990,16990,0
20231127,185100,316497530,16990,16990,16990,16990,0
20231127,185000,316497530,16990,16990,16990,16990,0
20231127,184900,316497530,16990,16990,16990,16990,0
20231127,184800,316497530,16990,16990,16990,16990,0
20231127,184700,316497530,16990,16990,16990,16990,0
20231127,184600,316497530,16990,16990,16990,16990,0
20231127,184500,316497530,16990,16990,16990,16990,0
20231127,184400,316497530,16990,16990,16990,16990,0
20231127,184300,316497530,16990,16990,16990,16990,0
20231127,184200,316497530,16990,16990,16990,16990,0
20231127,184100,316497530,16990,16990,16990,16990,0
20231127,184000,316497530,16990,16990,16990,16990,0
20231127,183900,316497530,16990,16990,16990,16990,0
20231127,183800,316497530,16990,16990,16990,16990,0
20231127,183700,316497530,16990,16990,16990,16990,0
20231127,183600,316497530,16990,16990,16990,16990,0
20231127,183500,316497530,16990,16990,16990,16990,0
20231127,183400,316497530,16990,16990,16990,16990,0
20231127,183300,316497530,16990,16990,16990,16990,0
20231127,183200,316497530,16990,16990,16990,16990,0
20231127,183100,316497530,16990,16990,16990,16990,0
20231127,183000,316497530,16990,16990,16990,16990,0
20231127,182900,316497530,16990,16990,16990,16990,0
20231127,182800,316497530,16990,16990,16990,16990,0
20231127,182700,316497530,16990,16990,16990,16990,0
20231127,182600,316497530,16990,16990,16990,16990,1015
20231127,182500,316497530,16990,16990,16990,16990,0
20231127,182400,316497530,16990,16990,16990,16990,0
20231127,182300,316497530,16990,16990,16990,16990,0
20231127,182200,316497530,16990,16990,16990,16990,0
20231127,182100,316497530,16990,16990,16990,16990,0
20231127,182000,316497530,16990,16990,16990,16990,0
20231127,181900,316497530,16990,16990,16990,16990,0
20231127,181800,316497530,16990,16990,16990,16990,0
20231127,181700,316497530,16990,16990,16990,16990,0
20231127,181600,316497530,16990,16990,16990,16990,0
20231127,181500,316497530,16990,16990,16990,16990,0
20231127,181400,316497530,16990,16990,16990,16990,0
20231127,181300,316497530,16990,16990,16990,16990,0
20231127,181200,316497530,16990,16990,16990,16990,0
20231127,181100,316497530,16990,16990,16990,16990,0
20231127,181000,316497530,16990,16990,16990,16990,0
20231127,180900,316497530,16990,16990,16990,16990,0
20231127,180800,316497530,16990,16990,16990,16990,0
20231127,180700,316497530,16990,16990,16990,16990,0
20231127,180600,316497530,16990,16990,16990,16990,0
20231127,180500,316497530,16990,16990,16990,16990,0
20231127,180400,316497530,16990,16990,16990,16990,0
20231127,180300,316497530,16990,16990,16990,16990,0
20231127,180200,316497530,16990,16990,16990,16990,0
20231127,180100,316497530,16990,16990,16990,16990,0
20231127,180000,316497530,16990,16990,16990,16990,0
20231127,175900,316497530,16990,16990,16990,16990,0
20231127,175800,316497530,16990,16990,16990,16990,0
20231127,175700,316497530,16990,16990,16990,16990,0
20231127,175600,316497530,16990,16990,16990,16990,1015
20231127,175500,316497530,16990,16990,16990,16990,0
20231127,175400,316497530,16990,16990,16990,16990,0
20231127,175300,316497530,16990,16990,16990,16990,0
20231127,175200,316497530,16990,16990,16990,16990,0
20231127,175100,316497530,16990,16990,16990,16990,0
20231127,175000,316497530,16990,16990,16990,16990,0
20231127,174900,316497530,16990,16990,16990,16990,0
20231127,174800,316497530,16990,16990,16990,16990,0
20231127,174700,316497530,16990,16990,16990,16990,0
20231127,174600,316497530,16990,16990,16990,16990,0
20231127,174500,316497530,16990,16990,16990,16990,0
20231127,174400,316497530,16990,16990,16990,16990,0
20231127,174300,316497530,16990,16990,16990,16990,0
20231127,174200,316497530,16990,16990,16990,16990,0
20231127,174100,316497530,16990,16990,16990,16990,0
20231127,174000,316497530,16990,16990,16990,16990,0
20231127,173900,316497530,16990,16990,16990,16990,0
20231127,173800,316497530,16990,16990,16990,16990,0
20231127,173700,316497530,16990,16990,16990,16990,0
20231127,173600,316497530,16990,16990,16990,16990,0
20231127,173500,316497530,16990,16990,16990,16990,0
20231127,173400,316497530,16990,16990,16990,16990,0
20231127,173300,316497530,16990,16990,16990,16990,0
20231127,173200,316497530,16990,16990,16990,16990,0
20231127,173100,316497530,16990,16990,16990,16990,0
20231127,173000,316497530,16990,16990,16990,16990,0
20231127,172900,316497530,16990,16990,16990,16990,0
20231127,172800,316497530,16990,16990,16990,16990,0
20231127,172700,316497530,16990,16990,16990,16990,0
20231127,172600,316497530,16990,16990,16990,16990,1015
20231127,172500,316497530,16990,16990,16990,16990,0
20231127,172400,316497530,16990,16990,16990,16990,0
20231127,172300,316497530,16990,16990,16990,16990,0
20231127,172200,316497530,16990,16990,16990,16990,0
20231127,172100,316497530,16990,16990,16990,16990,0
20231127,172000,316497530,16990,16990,16990,16990,0
20231127,171900,316497530,16990,16990,16990,16990,0
20231127,171800,316497530,16990,16990,16990,16990,0
20231127,171700,316497530,16990,16990,16990,16990,0
20231127,171600,316497530,16990,16990,16990,16990,0
20231127,171500,316497530,16990,16990,16990,16990,0
20231127,171400,316497530,16990,16990,16990,16990,0
20231127,171300,316497530,16990,16990,16990,16990,0
20231127,171200,316497530,16990,16990,16990,16990,0
20231127,171100,316497530,16990,16990,16990,16990,0
20231127,171000,316497530,16990,16990,16990,16990,0
20231127,170900,316497530,16990,16990,16990,16990,0
20231127,170800,316497530,16990,16990,16990,16990,0
20231127,170700,316497530,16990,16990,16990,16990,0
20231127,170600,316497530,16990,16990,16990,16990,0
20231127,170500,316497530,16990,16990,16990,16990,0
20231127,170400,316497530,16990,16990,16990,16990,0
20231127,170300,316497530,16990,16990,16990,16990,0
20231127,170200,316497530,16990,16990,16990,16990,0
20231127,170100,316497530,16990,16990,16990,16990,0
20231127,170000,316497530,16990,16990,16990,16990,0
20231127,165900,316497530,16990,16990,16990,16990,0
20231127,165800,316497530,16990,16990,16990,16990,0
20231127,165700,316497530,16990,16990,16990,16990,0
20231127,165600,316497530,16990,16990,16990,16990,1015
20231127,165500,316497530,16990,16990,16990,16990,0
20231127,165400,316497530,16990,16990,16990,16990,0
20231127,165300,316497530,16990,16990,16990,16990,0
20231127,165200,316497530,16990,16990,16990,16990,0
20231127,165100,316497530,16990,16990,16990,16990,0
20231127,165000,316497530,16990,16990,16990,16990,0
20231127,164900,316497530,16990,16990,16990,16990,0
20231127,164800,316497530,16990,16990,16990,16990,0
20231127,164700,316497530,16990,16990,16990,16990,0
20231127,164600,316497530,16990,16990,16990,16990,0
20231127,164500,316497530,16990,16990,16990,16990,0
20231127,164400,316497530,16990,16990,16990,16990,0
20231127,164300,316497530,16990,16990,16990,16990,0
20231127,164200,316497530,16990,16990,16990,16990,0
20231127,164100,316497530,16990,16990,16990,16990,0
20231127,164000,316497530,16990,16990,16990,16990,0
20231127,163900,316497530,16990,16990,16990,16990,0
20231127,163800,316497530,16990,16990,16990,16990,0
20231127,163700,316497530,16990,16990,16990,16990,0
20231127,163600,316497530,16990,16990,16990,16990,0
20231127,163500,316497530,16990,16990,16990,16990,0
20231127,163400,316497530,16990,16990,16990,16990,0
20231127,163300,316497530,16990,16990,16990,16990,0
20231127,163200,316497530,16990,16990,16990,16990,0
20231127,163100,316497530,16990,16990,16990,16990,0
20231127,163000,316497530,16990,16990,16990,16990,0
20231127,162900,316497530,16990,16990,16990,16990,0
20231127,162800,316497530,16990,16990,16990,16990,0
20231127,162700,316497530,16990,16990,16990,16990,0
20231127,162600,316497530,16990,16990,16990,16990,1015
20231127,162500,316497530,16990,16990,16990,16990,0
20231127,162400,316497530,16990,16990,16990,16990,0
20231127,162300,316497530,16990,16990,16990,16990,0
20231127,162200,316497530,16990,16990,16990,16990,0
20231127,162100,316497530,16990,16990,16990,16990,0
20231127,162000,316497530,16990,16990,16990,16990,0
20231127,161900,316497530,16990,16990,16990,16990,0
20231127,161800,316497530,16990,16990,16990,16990,0
20231127,161700,316497530,16990,16990,16990,16990,0
20231127,161600,316497530,16990,16990,16990,16990,0
20231127,161500,316497530,16990,16990,16990,16990,0
20231127,161400,316497530,16990,16990,16990,16990,0
20231127,161300,316497530,16990,16990,16990,16990,0
20231127,161200,316497530,16990,16990,16990,16990,0
20231127,161100,316497530,16990,16990,16990,16990,0
20231127,161000,316497530,16990,16990,16990,16990,0
20231127,160900,316497530,16990,16990,16990,16990,0
20231127,160800,316497530,16990,16990,16990,16990,0
20231127,160700,316497530,16990,16990,16990,16990,0
20231127,160600,316497530,16990,16990,16990,16990,0
20231127,160500,316497530,16990,16990,16990,16990,0
20231127,160400,316497530,16990,16990,16990,16990,0
20231127,160300,316497530,16990,16990,16990,16990,0
20231127,160200,316497530,16990,16990,16990,16990,0
20231127,160100,316497530,16990,16990,16990,16990,0
20231127,160000,316497530,16990,16990,16990,16990,0
20231127,155900,316497530,16990,16990,16990,16990,0
20231127,155800,316497530,16990,16990,16990,16990,0
20231127,155700,316497530,16990,16990,16990,16990,0
20231127,155600,316497530,16990,16990,16990,16990,1015
20231127,155500,316497530,16990,16990,16990,16990,0
20231127,155400,316497530,16990,16990,16990,16990,0
20231127,155300,316497530,16990,16990,16990,16990,0
20231127,155200,316497530,16990,16990,16990,16990,0
20231127,155100,316497530,16990,16990,16990,16990,0
20231127,155000,316497530,16990,16990,16990,16990,0
20231127,154900,316497530,16990,16990,16990,16990,0
20231127,154800,316497530,16990,16990,16990,16990,0
20231127,154700,316497530,16990,16990,16990,16990,0
20231127,154600,316497530,16990,16990,16990,16990,0
20231127,154500,316497530,16990,16990,16990,16990,0
20231127,154400,316497530,16990,16990,16990,16990,0
20231127,154300,316497530,16990,16990,16990,16990,0
20231127,154200,316497530,16990,16990,16990,16990,0
20231127,154100,316497530,16990,16990,16990,16990,0
20231127,154000,316497530,16990,16990,16990,16990,0
20231127,153900,316497530,16990,16990,16990,16990,0
20231127,153800,316497530,16990,16990,16990,16990,0
20231127,153700,316497530,16990,16990,16990,16990,0
20231127,153600,316497530,16990,16990,16990,16990,0
20231127,153500,316497530,16990,16990,16990,16990,0
20231127,153400,316497530,16990,16990,16990,16990,0
20231127,153300,316497530,16990,16990,16990,16990,0
20231127,153200,316497530,16990,16990,16990,16990,0
20231127,153100,316497530,16990,16990,16990,16990,0
20231127,153000,316497530,16990,16990,16990,16990,1015
20231127,152900,299252680,17000,17000,17000,17000,0
20231127,152800,299252680,17000,17000,17000,17000,0
20231127,152700,299252680,17000,17000,17000,17000,0
20231127,152600,299252680,17000,17000,17000,17000,0
20231127,152500,299252680,17000,17000,17000,17000,0
20231127,152400,299252680,17000,17000,17000,17000,0
20231127,152300,299252680,17000,17000,17000,17000,0
20231127,152200,299252680,17000,17000,17000,17000,0
20231127,152100,299252680,17000,17000,17000,17000,0
20231127,152000,299252680,17000,17000,17000,17000,0
20231127,151900,299252680,17000,16990,17000,16990,10
20231127,151800,299082750,17000,16990,17000,16990,14
20231127,151700,298844880,16990,16990,16990,16990,100
20231127,151600,297145880,16990,16970,16990,16970,310
20231127,151500,291880640,16930,16930,16930,16930,0
20231127,151400,291880640,16930,16930,16930,16930,153
20231127,151300,289290350,16930,16930,16930,16920,703
20231127,151200,277390460,16980,16970,16980,16970,304
20231127,151100,272228720,16970,16930,16970,16930,166
20231127,151000,269418060,16920,16900,16920,16900,457
20231127,150900,261692030,16890,16890,16890,16890,200
20231127,150800,258314030,16890,16890,16890,16890,3
20231127,150700,258263360,16880,16880,16880,16880,11
20231127,150600,258077680,16880,16880,16880,16880,3
20231127,150500,258027040,16880,16880,16880,16880,30
20231127,150400,257520640,16880,16880,16880,16880,0
20231127,150300,257520640,16880,16870,16880,16870,100
20231127,150200,255832800,16870,16870,16870,16870,0
20231127,150100,255832800,16870,16870,16870,16870,200
20231127,150000,252458800,16870,16870,16870,16870,2
20231127,145900,252425060,16820,16820,16820,16820,0
20231127,145800,252425060,16820,16820,16820,16820,1
20231127,145700,252408240,16820,16820,16820,16820,0
20231127,145600,252408240,16820,16820,16820,16820,0
20231127,145500,252408240,16820,16810,16820,16810,88
20231127,145400,250928900,16810,16820,16820,16810,75
20231127,145300,249667970,16830,16830,16830,16830,0
20231127,145200,249667970,16830,16830,16830,16830,0
20231127,145100,249667970,16830,16830,16830,16830,0
20231127,145000,249667970,16830,16830,16830,16830,0
20231127,144900,249667970,16830,16830,16830,16830,0
20231127,144800,249667970,16830,16830,16830,16830,0
20231127,144700,249667970,16830,16830,16830,16830,0
20231127,144600,249667970,16830,16830,16830,16830,0
20231127,144500,249667970,16830,16830,16830,16830,0
20231127,144400,249667970,16830,16830,16830,16830,0
20231127,144300,249667970,16830,16830,16830,16830,65
20231127,144200,248574020,16830,16830,16830,16830,15
20231127,144100,248321570,16870,16870,16870,16870,0
20231127,144000,248321570,16870,16870,16870,16870,0
20231127,143900,248321570,16870,16870,16870,16870,68
20231127,143800,247174410,16870,16870,16870,16870,0
20231127,143700,247174410,16870,16870,16870,16870,0
20231127,143600,247174410,16870,16870,16870,16870,0
20231127,143500,247174410,16870,16870,16870,16870,10
20231127,143400,247005710,16800,16800,16800,16800,4
20231127,143300,246938510,16800,16800,16800,16800,0
20231127,143200,246938510,16800,16800,16800,16800,15
20231127,143100,246686510,16870,16870,16870,16870,0
20231127,143000,246686510,16870,16870,16870,16870,0
20231127,142900,246686510,16870,16870,16870,16870,0
20231127,142800,246686510,16870,16870,16870,16870,0
20231127,142700,246686510,16870,16860,16870,16860,60
20231127,142600,245674710,16870,16870,16870,16870,47
20231127,142500,244881820,16860,16860,16860,16860,75
20231127,142400,243617320,16800,16800,16800,16800,0
20231127,142300,243617320,16800,16800,16800,16800,0
20231127,142200,243617320,16800,16800,16800,16800,8
20231127,142100,243482920,16800,16810,16810,16800,30
20231127,142000,242978910,16810,16810,16810,16810,0
20231127,141900,242978910,16810,16810,16810,16810,0
20231127,141800,242978910,16810,16810,16810,16810,0
20231127,141700,242978910,16810,16810,16810,16810,0
20231127,141600,242978910,16810,16810,16810,16810,0
20231127,141500,242978910,16810,16810,16810,16810,0
20231127,141400,242978910,16810,16810,16810,16810,0
20231127,141300,242978910,16810,16810,16810,16810,0
20231127,141200,242978910,16810,16810,16810,16810,0
20231127,141100,242978910,16810,16810,16810,16810,0
20231127,141000,242978910,16810,16810,16810,16810,0
20231127,140900,242978910,16810,16810,16810,16810,0
20231127,140800,242978910,16810,16810,16810,16810,0
20231127,140700,242978910,16810,16810,16810,16810,0
20231127,140600,242978910,16810,16810,16810,16810,0
20231127,140500,242978910,16810,16810,16810,16810,0
20231127,140400,242978910,16810,16810,16810,16810,0
20231127,140300,242978910,16810,16810,16810,16810,98
20231127,140200,241331530,16870,16870,16870,16870,1
20231127,140100,241314660,16870,16870,16870,16870,0
20231127,140000,241314660,16870,16870,16870,16870,0
20231127,135900,241314660,16870,16870,16870,16870,0
20231127,135800,241314660,16870,16870,16870,16870,0
20231127,135700,241314660,16870,16870,16870,16870,0
20231127,135600,241314660,16870,16870,16870,16870,0
20231127,135500,241314660,16870,16870,16870,16870,0
20231127,135400,241314660,16870,16870,16870,16870,0
20231127,135300,241314660,16870,16870,16870,16870,0
20231127,135200,241314660,16870,16870,16870,16870,0
20231127,135100,241314660,16870,16870,16870,16870,0
20231127,135000,241314660,16870,16870,16870,16870,0
20231127,134900,241314660,16870,16870,16870,16870,0
20231127,134800,241314660,16870,16870,16870,16870,0
20231127,134700,241314660,16870,16870,16870,16870,0
20231127,134600,241314660,16870,16870,16870,16870,1
20231127,134500,241297790,16880,16880,16880,16880,0
20231127,134400,241297790,16880,16880,16880,16880,0
20231127,134300,241297790,16880,16880,16880,16880,0
20231127,134200,241297790,16880,16880,16880,16880,33
20231127,134100,240740750,16860,16860,16860,16860,160
20231127,134000,238043150,16810,16810,16810,16810,0
20231127,133900,238043150,16810,16810,16810,16810,0
20231127,133800,238043150,16810,16810,16810,16810,0
20231127,133700,238043150,16810,16810,16810,16810,0
20231127,133600,238043150,16810,16810,16810,16810,1
20231127,133500,238026340,16840,16840,16840,16840,0
20231127,133400,238026340,16840,16840,16840,16840,0
20231127,133300,238026340,16840,16840,16840,16840,0
20231127,133200,238026340,16840,16840,16840,16840,0
20231127,133100,238026340,16840,16840,16840,16840,0
20231127,133000,238026340,16840,16840,16840,16840,0
20231127,132900,238026340,16840,16840,16840,16840,0
20231127,132800,238026340,16840,16840,16840,16840,0
20231127,132700,238026340,16840,16840,16840,16840,0
20231127,132600,238026340,16840,16840,16840,16840,0
20231127,132500,238026340,16840,16840,16840,16840,0
20231127,132400,238026340,16840,16840,16840,16840,0
20231127,132300,238026340,16840,16840,16840,16840,0
20231127,132200,238026340,16840,16840,16840,16840,0
20231127,132100,238026340,16840,16840,16840,16840,0
20231127,132000,238026340,16840,16840,16840,16840,145
20231127,131900,235584540,16810,16810,16810,16810,0
20231127,131800,235584540,16810,16810,16810,16810,0
20231127,131700,235584540,16810,16810,16810,16810,0
20231127,131600,235584540,16810,16810,16810,16810,300
20231127,131500,230541540,16810,16810,16810,16810,38
20231127,131400,229902760,16810,16810,16810,16810,0
20231127,131300,229902760,16810,16810,16810,16810,1
20231127,131200,229885950,16820,16820,16820,16820,2
20231127,131100,229852310,16820,16820,16820,16820,0
20231127,131000,229852310,16820,16820,16820,16820,5
20231127,130900,229768210,16840,16830,16840,16820,46
20231127,130800,228993650,16840,16830,16840,16830,57
20231127,130700,228033820,16830,16830,16830,16830,3
20231127,130600,227983330,16840,16860,16860,16840,2122
20231127,130500,192237950,16860,16860,16860,16860,0
20231127,130400,192237950,16860,16860,16860,16860,0
20231127,130300,192237950,16860,16860,16860,16860,0
20231127,130200,192237950,16860,16860,16860,16860,0
20231127,130100,192237950,16860,16860,16860,16860,3
20231127,130000,192187370,16860,16860,16860,16860,0
20231127,125900,192187370,16860,16860,16860,16860,0
20231127,125800,192187370,16860,16860,16860,16860,0
20231127,125700,192187370,16860,16860,16860,16860,0
20231127,125600,192187370,16860,16860,16860,16860,0
20231127,125500,192187370,16860,16860,16860,16860,0
20231127,125400,192187370,16860,16860,16860,16860,0
20231127,125300,192187370,16860,16860,16860,16860,0
20231127,125200,192187370,16860,16860,16860,16860,0
20231127,125100,192187370,16860,16860,16860,16860,0
20231127,125000,192187370,16860,16860,16860,16860,0
20231127,124900,192187370,16860,16860,16860,16860,2
20231127,124800,192153650,16860,16860,16860,16860,14
20231127,124700,191917610,16860,16860,16860,16860,5
20231127,124600,191833310,16860,16850,16860,16850,12
20231127,124500,191631100,16850,16850,16850,16850,24
20231127,124400,191226700,16860,16860,16860,16860,0
20231127,124300,191226700,16860,16860,16860,16860,6
20231127,124200,191125540,16860,16860,16860,16860,0
20231127,124100,191125540,16860,16860,16860,16860,50
20231127,124000,190282540,16860,16860,16860,16860,131
20231127,123900,188073880,16870,16870,16870,16870,0
20231127,123800,188073880,16870,16870,16870,16870,5
20231127,123700,187989530,16870,16870,16870,16870,0
20231127,123600,187989530,16870,16870,16870,16870,0
20231127,123500,187989530,16870,16860,16870,16860,234
20231127,123400,184041980,16860,16870,16870,16860,8
20231127,123300,183907080,16870,16880,16880,16870,510
20231127,123200,175303280,16860,16860,16860,16860,40
20231127,123100,174628880,16900,16900,16900,16900,31
20231127,123000,174104980,16900,16890,16900,16890,6
20231127,122900,174003590,16890,16890,16890,16890,0
20231127,122800,174003590,16890,16890,16890,16890,0
20231127,122700,174003590,16890,16890,16890,16890,0
20231127,122600,174003590,16890,16890,16890,16890,0
20231127,122500,174003590,16890,16890,16890,16890,0
20231127,122400,174003590,16890,16890,16890,16890,10
20231127,122300,173834690,16880,16880,16880,16880,16
20231127,122200,173564610,16890,16890,16890,16890,0
20231127,122100,173564610,16890,16890,16890,16890,0
20231127,122000,173564610,16890,16890,16890,16890,0
20231127,121900,173564610,16890,16890,16890,16860,68
20231127,121800,172417890,16860,16860,16860,16860,58
20231127,121700,171440010,16860,16860,16860,16860,1
20231127,121600,171423150,16860,16860,16860,16860,0
20231127,121500,171423150,16860,16860,16860,16860,0
20231127,121400,171423150,16860,16860,16860,16860,1
20231127,121300,171406290,16870,16870,16870,16870,0
20231127,121200,171406290,16870,16870,16870,16870,1
20231127,121100,171389420,16900,16900,16900,16900,0
20231127,121000,171389420,16900,16900,16900,16900,0
20231127,120900,171389420,16900,16900,16900,16900,0
20231127,120800,171389420,16900,16900,16900,16900,5
20231127,120700,171304920,16900,16900,16900,16900,0
20231127,120600,171304920,16900,16900,16900,16900,10
20231127,120500,171135920,16900,16900,16900,16900,1
20231127,120400,171119020,16860,16860,16860,16860,0
20231127,120300,171119020,16860,16860,16860,16860,0
20231127,120200,171119020,16860,16860,16860,16860,0
20231127,120100,171119020,16860,16860,16860,16860,0
20231127,120000,171119020,16860,16860,16860,16860,0
20231127,115900,171119020,16860,16860,16860,16860,0
20231127,115800,171119020,16860,16860,16860,16860,8
20231127,115700,170984140,16860,16860,16860,16860,0
20231127,115600,170984140,16860,16860,16860,16860,0
20231127,115500,170984140,16860,16860,16860,16860,1
20231127,115400,170967280,16860,16860,16860,16860,0
20231127,115300,170967280,16860,16860,16860,16860,0
20231127,115200,170967280,16860,16860,16860,16860,0
20231127,115100,170967280,16860,16860,16860,16860,30
20231127,115000,170461480,16850,16850,16850,16850,0
20231127,114900,170461480,16850,16850,16850,16850,1
20231127,114800,170444630,16880,16880,16880,16880,0
20231127,114700,170444630,16880,16880,16880,16880,0
20231127,114600,170444630,16880,16880,16880,16880,57
20231127,114500,169482470,16880,16880,16880,16880,0
20231127,114400,169482470,16880,16880,16880,16880,0
20231127,114300,169482470,16880,16880,16880,16880,0
20231127,114200,169482470,16880,16890,16890,16880,227
20231127,114100,165649810,17000,17000,17000,17000,0
20231127,114000,165649810,17000,17000,17000,17000,0
20231127,113900,165649810,17000,17000,17000,17000,0
20231127,113800,165649810,17000,17000,17000,17000,0
20231127,113700,165649810,17000,17000,17000,17000,0
20231127,113600,165649810,17000,17000,17000,17000,10
20231127,113500,165479810,17010,17010,17010,17010,0
20231127,113400,165479810,17010,17000,17010,17000,29
20231127,113300,164986650,17010,17010,17010,17010,0
20231127,113200,164986650,17010,16900,17010,16900,200
20231127,113100,161597690,16900,16900,16900,16900,0
20231127,113000,161597690,16900,16900,16900,16900,0
20231127,112900,161597690,16900,16900,16900,16900,0
20231127,112800,161597690,16900,16900,16900,16900,0
20231127,112700,161597690,16900,16900,16900,16900,0
20231127,112600,161597690,16900,16900,16900,16900,1
20231127,112500,161580790,16900,16900,16900,16900,0
20231127,112400,161580790,16900,16900,16900,16900,0
20231127,112300,161580790,16900,16900,16900,16900,0
20231127,112200,161580790,16900,16900,16900,16900,0
20231127,112100,161580790,16900,16880,16900,16880,31
20231127,112000,161057390,16880,16880,16880,16880,20
20231127,111900,160719790,16900,16900,16900,16900,0
20231127,111800,160719790,16900,16900,16900,16900,1
20231127,111700,160702890,16840,16840,16840,16840,41
20231127,111600,160012450,16840,16840,16840,16840,0
20231127,111500,160012450,16840,16840,16840,16840,1
20231127,111400,159995610,16850,16850,16850,16850,0
20231127,111300,159995610,16850,16850,16850,16850,97
20231127,111200,158361160,16850,16900,16900,16850,26
20231127,111100,157921810,16900,16900,16900,16900,2
20231127,111000,157888010,16900,16900,16900,16900,1
20231127,110900,157871110,16850,16850,16850,16850,1
20231127,110800,157854260,16850,16850,16850,16850,100
20231127,110700,156169260,16850,16850,16850,16850,1
20231127,110600,156152410,16920,16920,16920,16920,16
20231127,110500,155881690,16920,16870,16920,16870,43
20231127,110400,155154430,16840,16840,16840,16840,11
20231127,110300,154969190,16860,16860,16860,16860,0
20231127,110200,154969190,16860,16860,16860,16860,12
20231127,110100,154766870,16840,16840,16840,16840,0
20231127,110000,154766870,16840,16840,16840,16840,0
20231127,105900,154766870,16840,16840,16840,16840,0
20231127,105800,154766870,16840,16840,16840,16840,0
20231127,105700,154766870,16840,16840,16840,16840,12
20231127,105600,154564790,16840,16840,16840,16840,0
20231127,105500,154564790,16840,16840,16840,16840,1
20231127,105400,154547950,16850,16850,16850,16850,0
20231127,105300,154547950,16850,16850,16850,16850,0
20231127,105200,154547950,16850,16850,16850,16850,80
20231127,105100,153199950,16850,16850,16850,16850,0
20231127,105000,153199950,16850,16850,16850,16850,21
20231127,104900,152846100,16850,16850,16850,16850,0
20231127,104800,152846100,16850,16850,16850,16850,0
20231127,104700,152846100,16850,16850,16850,16850,1
20231127,104600,152829250,16880,16880,16880,16880,0
20231127,104500,152829250,16880,16880,16880,16880,0
20231127,104400,152829250,16880,16860,16880,16860,609
20231127,104300,142556300,16840,16830,16840,16830,22
20231127,104200,142186030,16800,16800,16800,16800,0
20231127,104100,142186030,16800,16800,16800,16800,134
20231127,104000,139934830,16810,16810,16810,16810,0
20231127,103900,139934830,16810,16830,16830,16810,1328
20231127,103800,117600180,16830,16830,16830,16830,800
20231127,103700,104136180,16840,16840,16840,16840,249
20231127,103600,99943020,16840,16840,16840,16840,400
20231127,103500,93207020,16850,16850,16850,16850,0
20231127,103400,93207020,16850,16850,16850,16850,0
20231127,103300,93207020,16850,16850,16850,16850,44
20231127,103200,92465620,16850,16850,16850,16850,0
20231127,103100,92465620,16850,16850,16850,16850,0
20231127,103000,92465620,16850,16850,16850,16850,0
20231127,102900,92465620,16850,16850,16850,16850,0
20231127,102800,92465620,16850,16850,16850,16850,0
20231127,102700,92465620,16850,16850,16850,16850,0
20231127,102600,92465620,16850,16850,16850,16850,0
20231127,102500,92465620,16850,16860,16860,16850,22
20231127,102400,92094870,16860,16860,16860,16860,1
20231127,102300,92078010,16870,16870,16870,16870,5
20231127,102200,91993660,16870,16870,16870,16870,60
20231127,102100,90981460,16870,16870,16870,16870,5
20231127,102000,90897110,16870,16870,16870,16870,4
20231127,101900,90829630,16850,16850,16850,16850,0
20231127,101800,90829630,16850,16850,16850,16850,0
20231127,101700,90829630,16850,16850,16850,16850,0
20231127,101600,90829630,16850,16850,16850,16850,0
20231127,101500,90829630,16850,16850,16850,16850,0
20231127,101400,90829630,16850,16850,16850,16850,0
20231127,101300,90829630,16850,16850,16850,16850,0
20231127,101200,90829630,16850,16850,16850,16850,0
20231127,101100,90829630,16850,16850,16850,16850,178
20231127,101000,87830330,16850,16850,16850,16850,22
20231127,100900,87459630,16860,16860,16860,16860,76
20231127,100800,86178270,16870,16870,16870,16870,0
20231127,100700,86178270,16870,16870,16870,16870,0
20231127,100600,86178270,16870,16870,16870,16870,5
20231127,100500,86093920,16870,16870,16870,16870,5
20231127,100400,86009570,16870,16870,16870,16870,5
20231127,100300,85925220,16870,16870,16870,16870,0
20231127,100200,85925220,16870,16870,16870,16870,100
20231127,100100,84238220,16870,16870,16870,16870,0
20231127,100000,84238220,16870,16870,16870,16870,0
20231127,095900,84238220,16870,16870,16870,16870,0
20231127,095800,84238220,16870,16870,16870,16870,0
20231127,095700,84238220,16870,16870,16870,16870,37
20231127,095600,83614030,16870,16870,16870,16870,0
20231127,095500,83614030,16870,16870,16870,16870,90
20231127,095400,82095730,16870,16880,16880,16870,20
20231127,095300,81758230,16880,16880,16880,16880,0
20231127,095200,81758230,16880,16880,16880,16880,483
20231127,095100,73605190,16880,16880,16880,16880,0
20231127,095000,73605190,16880,16880,16880,16880,59
20231127,094900,72609270,16880,16880,16880,16880,0
20231127,094800,72609270,16880,16880,16880,16880,0
20231127,094700,72609270,16880,16880,16880,16880,0
20231127,094600,72609270,16880,16900,16900,16880,198
20231127,094500,69263650,16970,16970,16970,16970,0
20231127,094400,69263650,16970,16970,16970,16970,0
20231127,094300,69263650,16970,16970,16970,16970,1
20231127,094200,69246680,16960,16960,16960,16960,0
20231127,094100,69246680,16960,16960,16960,16960,0
20231127,094000,69246680,16960,16960,16960,16960,0
20231127,093900,69246680,16960,16980,16980,16960,444
20231127,093800,61712410,16980,16980,16980,16980,0
20231127,093700,61712410,16980,16980,16980,16980,0
20231127,093600,61712410,16980,17020,17020,16980,201
20231127,093500,58299390,16980,16990,16990,16980,7
20231127,093400,58180520,16980,16980,16980,16980,1
20231127,093300,58163540,16980,16980,16980,16980,1
20231127,093200,58146560,16980,16980,16980,16980,0
20231127,093100,58146560,16980,16980,16980,16980,0
20231127,093000,58146560,16980,16980,16980,16980,0
20231127,092900,58146560,16980,16990,16990,16980,309
20231127,092800,52899240,16980,16990,16990,16980,100
20231127,092700,51200440,16980,16980,16980,16980,0
20231127,092600,51200440,16980,17020,17020,16980,14
20231127,092500,50962320,17030,17030,17030,17030,0
20231127,092400,50962320,17030,17030,17030,17030,500
20231127,092300,42447320,17040,17040,17040,17040,500
20231127,092200,33927320,17040,17040,17040,17040,1
20231127,092100,33910280,16990,16990,16990,16990,30
20231127,092000,33400580,16980,16980,16980,16980,0
20231127,091900,33400580,16980,16980,16980,16980,68
20231127,091800,32245940,16980,16980,16980,16980,40
20231127,091700,31566740,16980,16980,16980,16980,0
20231127,091600,31566740,16980,16980,16980,16980,100
20231127,091500,29868740,16980,16980,16980,16980,1
20231127,091400,29851760,17050,17040,17050,17040,5
20231127,091300,29766520,17030,17030,17030,17030,0
20231127,091200,29766520,17030,17030,17030,17030,1
20231127,091100,29749490,17030,17030,17030,17030,1
20231127,091000,29732460,17030,17030,17030,17030,0
20231127,090900,29732460,17030,17030,17030,17030,0
20231127,090800,29732460,17030,16900,17030,16900,1054
20231127,090700,11844260,16950,16950,16950,16950,0
20231127,090600,11844260,16950,16950,16950,16950,0
20231127,090500,11844260,16950,16940,16950,16940,4
20231127,090400,11776470,16970,16970,16970,16970,0
20231127,090300,11776470,16970,16970,16970,16970,0
20231127,090200,11776470,16970,16970,16970,16970,0
20231127,090100,11776470,16970,16970,16970,16970,0
20231127,090000,11776470,16970,16970,16970,16900,695