KissMeData/044340/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,192500,299171160,9950,9950,9950,9950,328
20231117,192400,299171160,9950,9950,9950,9950,0
20231117,192300,299171160,9950,9950,9950,9950,0
20231117,192200,299171160,9950,9950,9950,9950,0
20231117,192100,299171160,9950,9950,9950,9950,0
20231117,192000,299171160,9950,9950,9950,9950,0
20231117,191900,299171160,9950,9950,9950,9950,0
20231117,191800,299171160,9950,9950,9950,9950,0
20231117,191700,299171160,9950,9950,9950,9950,0
20231117,191600,299171160,9950,9950,9950,9950,0
20231117,191500,299171160,9950,9950,9950,9950,0
20231117,191400,299171160,9950,9950,9950,9950,0
20231117,191300,299171160,9950,9950,9950,9950,0
20231117,191200,299171160,9950,9950,9950,9950,0
20231117,191100,299171160,9950,9950,9950,9950,0
20231117,191000,299171160,9950,9950,9950,9950,0
20231117,190900,299171160,9950,9950,9950,9950,0
20231117,190800,299171160,9950,9950,9950,9950,0
20231117,190700,299171160,9950,9950,9950,9950,0
20231117,190600,299171160,9950,9950,9950,9950,0
20231117,190500,299171160,9950,9950,9950,9950,0
20231117,190400,299171160,9950,9950,9950,9950,0
20231117,190300,299171160,9950,9950,9950,9950,0
20231117,190200,299171160,9950,9950,9950,9950,0
20231117,190100,299171160,9950,9950,9950,9950,0
20231117,190000,299171160,9950,9950,9950,9950,0
20231117,185900,299171160,9950,9950,9950,9950,0
20231117,185800,299171160,9950,9950,9950,9950,0
20231117,185700,299171160,9950,9950,9950,9950,0
20231117,185600,299171160,9950,9950,9950,9950,0
20231117,185500,299171160,9950,9950,9950,9950,328
20231117,185400,299171160,9950,9950,9950,9950,0
20231117,185300,299171160,9950,9950,9950,9950,0
20231117,185200,299171160,9950,9950,9950,9950,0
20231117,185100,299171160,9950,9950,9950,9950,0
20231117,185000,299171160,9950,9950,9950,9950,0
20231117,184900,299171160,9950,9950,9950,9950,0
20231117,184800,299171160,9950,9950,9950,9950,0
20231117,184700,299171160,9950,9950,9950,9950,0
20231117,184600,299171160,9950,9950,9950,9950,0
20231117,184500,299171160,9950,9950,9950,9950,0
20231117,184400,299171160,9950,9950,9950,9950,0
20231117,184300,299171160,9950,9950,9950,9950,0
20231117,184200,299171160,9950,9950,9950,9950,0
20231117,184100,299171160,9950,9950,9950,9950,0
20231117,184000,299171160,9950,9950,9950,9950,0
20231117,183900,299171160,9950,9950,9950,9950,0
20231117,183800,299171160,9950,9950,9950,9950,0
20231117,183700,299171160,9950,9950,9950,9950,0
20231117,183600,299171160,9950,9950,9950,9950,0
20231117,183500,299171160,9950,9950,9950,9950,0
20231117,183400,299171160,9950,9950,9950,9950,0
20231117,183300,299171160,9950,9950,9950,9950,0
20231117,183200,299171160,9950,9950,9950,9950,0
20231117,183100,299171160,9950,9950,9950,9950,0
20231117,183000,299171160,9950,9950,9950,9950,0
20231117,182900,299171160,9950,9950,9950,9950,0
20231117,182800,299171160,9950,9950,9950,9950,0
20231117,182700,299171160,9950,9950,9950,9950,0
20231117,182600,299171160,9950,9950,9950,9950,0
20231117,182500,299171160,9950,9950,9950,9950,328
20231117,182400,299171160,9950,9950,9950,9950,0
20231117,182300,299171160,9950,9950,9950,9950,0
20231117,182200,299171160,9950,9950,9950,9950,0
20231117,182100,299171160,9950,9950,9950,9950,0
20231117,182000,299171160,9950,9950,9950,9950,0
20231117,181900,299171160,9950,9950,9950,9950,0
20231117,181800,299171160,9950,9950,9950,9950,0
20231117,181700,299171160,9950,9950,9950,9950,0
20231117,181600,299171160,9950,9950,9950,9950,0
20231117,181500,299171160,9950,9950,9950,9950,0
20231117,181400,299171160,9950,9950,9950,9950,0
20231117,181300,299171160,9950,9950,9950,9950,0
20231117,181200,299171160,9950,9950,9950,9950,0
20231117,181100,299171160,9950,9950,9950,9950,0
20231117,181000,299171160,9950,9950,9950,9950,0
20231117,180900,299171160,9950,9950,9950,9950,0
20231117,180800,299171160,9950,9950,9950,9950,0
20231117,180700,299171160,9950,9950,9950,9950,0
20231117,180600,299171160,9950,9950,9950,9950,0
20231117,180500,299171160,9950,9950,9950,9950,0
20231117,180400,299171160,9950,9950,9950,9950,0
20231117,180300,299171160,9950,9950,9950,9950,0
20231117,180200,299171160,9950,9950,9950,9950,0
20231117,180100,299171160,9950,9950,9950,9950,0
20231117,180000,299171160,9950,9950,9950,9950,0
20231117,175900,299171160,9950,9950,9950,9950,0
20231117,175800,299171160,9950,9950,9950,9950,0
20231117,175700,299171160,9950,9950,9950,9950,0
20231117,175600,299171160,9950,9950,9950,9950,0
20231117,175500,299171160,9950,9950,9950,9950,328
20231117,175400,299171160,9950,9950,9950,9950,0
20231117,175300,299171160,9950,9950,9950,9950,0
20231117,175200,299171160,9950,9950,9950,9950,0
20231117,175100,299171160,9950,9950,9950,9950,0
20231117,175000,299171160,9950,9950,9950,9950,0
20231117,174900,299171160,9950,9950,9950,9950,0
20231117,174800,299171160,9950,9950,9950,9950,0
20231117,174700,299171160,9950,9950,9950,9950,0
20231117,174600,299171160,9950,9950,9950,9950,0
20231117,174500,299171160,9950,9950,9950,9950,0
20231117,174400,299171160,9950,9950,9950,9950,0
20231117,174300,299171160,9950,9950,9950,9950,0
20231117,174200,299171160,9950,9950,9950,9950,0
20231117,174100,299171160,9950,9950,9950,9950,0
20231117,174000,299171160,9950,9950,9950,9950,0
20231117,173900,299171160,9950,9950,9950,9950,0
20231117,173800,299171160,9950,9950,9950,9950,0
20231117,173700,299171160,9950,9950,9950,9950,0
20231117,173600,299171160,9950,9950,9950,9950,0
20231117,173500,299171160,9950,9950,9950,9950,0
20231117,173400,299171160,9950,9950,9950,9950,0
20231117,173300,299171160,9950,9950,9950,9950,0
20231117,173200,299171160,9950,9950,9950,9950,0
20231117,173100,299171160,9950,9950,9950,9950,0
20231117,173000,299171160,9950,9950,9950,9950,0
20231117,172900,299171160,9950,9950,9950,9950,0
20231117,172800,299171160,9950,9950,9950,9950,0
20231117,172700,299171160,9950,9950,9950,9950,0
20231117,172600,299171160,9950,9950,9950,9950,0
20231117,172500,299171160,9950,9950,9950,9950,328
20231117,172400,299171160,9950,9950,9950,9950,0
20231117,172300,299171160,9950,9950,9950,9950,0
20231117,172200,299171160,9950,9950,9950,9950,0
20231117,172100,299171160,9950,9950,9950,9950,0
20231117,172000,299171160,9950,9950,9950,9950,0
20231117,171900,299171160,9950,9950,9950,9950,0
20231117,171800,299171160,9950,9950,9950,9950,0
20231117,171700,299171160,9950,9950,9950,9950,0
20231117,171600,299171160,9950,9950,9950,9950,0
20231117,171500,299171160,9950,9950,9950,9950,0
20231117,171400,299171160,9950,9950,9950,9950,0
20231117,171300,299171160,9950,9950,9950,9950,0
20231117,171200,299171160,9950,9950,9950,9950,0
20231117,171100,299171160,9950,9950,9950,9950,0
20231117,171000,299171160,9950,9950,9950,9950,0
20231117,170900,299171160,9950,9950,9950,9950,0
20231117,170800,299171160,9950,9950,9950,9950,0
20231117,170700,299171160,9950,9950,9950,9950,0
20231117,170600,299171160,9950,9950,9950,9950,0
20231117,170500,299171160,9950,9950,9950,9950,0
20231117,170400,299171160,9950,9950,9950,9950,0
20231117,170300,299171160,9950,9950,9950,9950,0
20231117,170200,299171160,9950,9950,9950,9950,0
20231117,170100,299171160,9950,9950,9950,9950,0
20231117,170000,299171160,9950,9950,9950,9950,0
20231117,165900,299171160,9950,9950,9950,9950,0
20231117,165800,299171160,9950,9950,9950,9950,0
20231117,165700,299171160,9950,9950,9950,9950,0
20231117,165600,299171160,9950,9950,9950,9950,0
20231117,165500,299171160,9950,9950,9950,9950,328
20231117,165400,299171160,9950,9950,9950,9950,0
20231117,165300,299171160,9950,9950,9950,9950,0
20231117,165200,299171160,9950,9950,9950,9950,0
20231117,165100,299171160,9950,9950,9950,9950,0
20231117,165000,299171160,9950,9950,9950,9950,0
20231117,164900,299171160,9950,9950,9950,9950,0
20231117,164800,299171160,9950,9950,9950,9950,0
20231117,164700,299171160,9950,9950,9950,9950,0
20231117,164600,299171160,9950,9950,9950,9950,0
20231117,164500,299171160,9950,9950,9950,9950,0
20231117,164400,299171160,9950,9950,9950,9950,0
20231117,164300,299171160,9950,9950,9950,9950,0
20231117,164200,299171160,9950,9950,9950,9950,0
20231117,164100,299171160,9950,9950,9950,9950,0
20231117,164000,299171160,9950,9950,9950,9950,0
20231117,163900,299171160,9950,9950,9950,9950,0
20231117,163800,299171160,9950,9950,9950,9950,0
20231117,163700,299171160,9950,9950,9950,9950,0
20231117,163600,299171160,9950,9950,9950,9950,0
20231117,163500,299171160,9950,9950,9950,9950,0
20231117,163400,299171160,9950,9950,9950,9950,0
20231117,163300,299171160,9950,9950,9950,9950,0
20231117,163200,299171160,9950,9950,9950,9950,0
20231117,163100,299171160,9950,9950,9950,9950,0
20231117,163000,299171160,9950,9950,9950,9950,0
20231117,162900,299171160,9950,9950,9950,9950,0
20231117,162800,299171160,9950,9950,9950,9950,0
20231117,162700,299171160,9950,9950,9950,9950,0
20231117,162600,299171160,9950,9950,9950,9950,0
20231117,162500,299171160,9950,9950,9950,9950,328
20231117,162400,299171160,9950,9950,9950,9950,0
20231117,162300,299171160,9950,9950,9950,9950,0
20231117,162200,299171160,9950,9950,9950,9950,0
20231117,162100,299171160,9950,9950,9950,9950,0
20231117,162000,299171160,9950,9950,9950,9950,0
20231117,161900,299171160,9950,9950,9950,9950,0
20231117,161800,299171160,9950,9950,9950,9950,0
20231117,161700,299171160,9950,9950,9950,9950,0
20231117,161600,299171160,9950,9950,9950,9950,0
20231117,161500,299171160,9950,9950,9950,9950,0
20231117,161400,299171160,9950,9950,9950,9950,0
20231117,161300,299171160,9950,9950,9950,9950,0
20231117,161200,299171160,9950,9950,9950,9950,0
20231117,161100,299171160,9950,9950,9950,9950,0
20231117,161000,299171160,9950,9950,9950,9950,0
20231117,160900,299171160,9950,9950,9950,9950,0
20231117,160800,299171160,9950,9950,9950,9950,0
20231117,160700,299171160,9950,9950,9950,9950,0
20231117,160600,299171160,9950,9950,9950,9950,0
20231117,160500,299171160,9950,9950,9950,9950,0
20231117,160400,299171160,9950,9950,9950,9950,0
20231117,160300,299171160,9950,9950,9950,9950,0
20231117,160200,299171160,9950,9950,9950,9950,0
20231117,160100,299171160,9950,9950,9950,9950,0
20231117,160000,299171160,9950,9950,9950,9950,0
20231117,155900,299171160,9950,9950,9950,9950,0
20231117,155800,299171160,9950,9950,9950,9950,0
20231117,155700,299171160,9950,9950,9950,9950,0
20231117,155600,299171160,9950,9950,9950,9950,0
20231117,155500,299171160,9950,9950,9950,9950,328
20231117,155400,299171160,9950,9950,9950,9950,0
20231117,155300,299171160,9950,9950,9950,9950,0
20231117,155200,299171160,9950,9950,9950,9950,0
20231117,155100,299171160,9950,9950,9950,9950,0
20231117,155000,299171160,9950,9950,9950,9950,0
20231117,154900,299171160,9950,9950,9950,9950,0
20231117,154800,299171160,9950,9950,9950,9950,0
20231117,154700,299171160,9950,9950,9950,9950,0
20231117,154600,299171160,9950,9950,9950,9950,0
20231117,154500,299171160,9950,9950,9950,9950,0
20231117,154400,299171160,9950,9950,9950,9950,0
20231117,154300,299171160,9950,9950,9950,9950,0
20231117,154200,299171160,9950,9950,9950,9950,0
20231117,154100,299171160,9950,9950,9950,9950,0
20231117,154000,299171160,9950,9950,9950,9950,0
20231117,153900,299171160,9950,9950,9950,9950,0
20231117,153800,299171160,9950,9950,9950,9950,0
20231117,153700,299171160,9950,9950,9950,9950,0
20231117,153600,299171160,9950,9950,9950,9950,0
20231117,153500,299171160,9950,9950,9950,9950,0
20231117,153400,299171160,9950,9950,9950,9950,0
20231117,153300,299171160,9950,9950,9950,9950,0
20231117,153200,299171160,9950,9950,9950,9950,0
20231117,153100,299171160,9950,9950,9950,9950,0
20231117,153000,299171160,9950,9950,9950,9950,328
20231117,152900,295907560,9940,9940,9940,9940,0
20231117,152800,295907560,9940,9940,9940,9940,0
20231117,152700,295907560,9940,9940,9940,9940,0
20231117,152600,295907560,9940,9940,9940,9940,0
20231117,152500,295907560,9940,9940,9940,9940,0
20231117,152400,295907560,9940,9940,9940,9940,0
20231117,152300,295907560,9940,9940,9940,9940,0
20231117,152200,295907560,9940,9940,9940,9940,0
20231117,152100,295907560,9940,9940,9940,9940,0
20231117,152000,295907560,9940,9940,9940,9940,0
20231117,151900,295907560,9940,9930,9940,9900,652
20231117,151800,289433040,9930,9900,9930,9900,11
20231117,151700,289324080,9930,9930,9930,9930,0
20231117,151600,289324080,9930,9930,9930,9930,0
20231117,151500,289324080,9930,9930,9930,9930,0
20231117,151400,289324080,9930,9910,9930,9910,301
20231117,151300,286338310,9910,9890,9910,9890,2
20231117,151200,286318510,9890,9890,9890,9890,4
20231117,151100,286278950,9890,9890,9890,9890,3
20231117,151000,286249280,9880,9890,9890,9880,205
20231117,150900,284221840,9890,9890,9890,9890,230
20231117,150800,281947140,9890,9890,9890,9890,22
20231117,150700,281729560,9890,9890,9890,9890,1
20231117,150600,281719670,9890,9890,9890,9890,0
20231117,150500,281719670,9890,9900,9900,9880,101
20231117,150400,280721260,9850,9910,9910,9850,7
20231117,150300,280651950,9910,9910,9910,9910,0
20231117,150200,280651950,9910,9910,9910,9840,202
20231117,150100,278660630,9840,9910,9910,9840,52
20231117,150000,278145380,9920,9920,9920,9920,0
20231117,145900,278145380,9920,9920,9920,9920,0
20231117,145800,278145380,9920,9860,9920,9840,52
20231117,145700,277632620,9900,9890,9900,9890,155
20231117,145600,276099630,9890,9890,9890,9890,28
20231117,145500,275822710,9900,9900,9900,9900,0
20231117,145400,275822710,9900,9900,9900,9850,113
20231117,145300,274704060,9900,9880,9900,9690,2281
20231117,145200,252406930,9900,9900,9900,9900,0
20231117,145100,252406930,9900,9890,9900,9880,264
20231117,145000,249798190,9900,9900,9900,9900,5
20231117,144900,249748690,9900,9900,9900,9900,2
20231117,144800,249728890,9900,9910,9930,9900,28
20231117,144700,249451630,9910,9920,9920,9900,166
20231117,144600,247807750,9930,9930,9930,9930,0
20231117,144500,247807750,9930,9930,9930,9930,25
20231117,144400,247559500,9930,9930,9930,9930,2
20231117,144300,247539640,9930,9920,9930,9920,5
20231117,144200,247490020,9920,9940,9940,9920,108
20231117,144100,246418150,9940,9940,9940,9940,5
20231117,144000,246368450,9980,9980,9980,9980,0
20231117,143900,246368450,9980,9980,9980,9980,1
20231117,143800,246358470,9950,9980,9980,9950,151
20231117,143700,244853020,9980,9980,9980,9980,0
20231117,143600,244853020,9980,9980,9980,9950,52
20231117,143500,244335560,9950,9980,9980,9950,27
20231117,143400,244066880,9960,9960,9960,9960,10
20231117,143300,243967280,9980,9970,9980,9970,10
20231117,143200,243867490,9970,9970,9970,9970,131
20231117,143100,242561420,9940,9950,9950,9940,526
20231117,143000,237329940,9960,9970,9970,9960,13
20231117,142900,237200430,9960,9970,9970,9960,42
20231117,142800,236781810,9980,9980,9980,9980,100
20231117,142700,235783810,9980,9980,9980,9980,0
20231117,142600,235783810,9980,9980,9980,9980,100
20231117,142500,234785810,9980,9980,9980,9980,100
20231117,142400,233787810,9980,9980,9980,9980,10
20231117,142300,233688010,9980,9980,9980,9960,520
20231117,142200,228505410,10010,10010,10010,10010,0
20231117,142100,228505410,10010,10010,10010,10010,117
20231117,142000,227334240,10010,10010,10010,10010,0
20231117,141900,227334240,10010,10010,10010,10010,3
20231117,141800,227304210,10010,10010,10010,10010,1
20231117,141700,227294200,9980,9980,9980,9980,0
20231117,141600,227294200,9980,9980,9980,9980,400
20231117,141500,223302200,9990,9990,9990,9990,21
20231117,141400,223092410,10000,10000,10000,10000,0
20231117,141300,223092410,10000,10000,10000,10000,13
20231117,141200,222962410,10000,10000,10000,10000,12
20231117,141100,222842410,10000,10000,10000,10000,88
20231117,141000,221962410,10030,10010,10030,10010,8
20231117,140900,221882300,10010,10000,10030,10000,112
20231117,140800,220761470,10000,10000,10000,9990,12
20231117,140700,220641480,10000,10010,10010,10000,5
20231117,140600,220591460,10000,10000,10000,10000,27
20231117,140500,220321460,10000,10000,10000,10000,0
20231117,140400,220321460,10000,10000,10000,10000,303
20231117,140300,217291460,9990,9990,9990,9990,1
20231117,140200,217281470,10000,10000,10000,10000,0
20231117,140100,217281470,10000,10000,10000,10000,2
20231117,140000,217261470,9990,9990,9990,9990,72
20231117,135900,216542190,9990,10000,10000,9990,33
20231117,135800,216212490,10000,10000,10000,10000,0
20231117,135700,216212490,10000,10000,10000,10000,13
20231117,135600,216082490,9990,10010,10010,9990,279
20231117,135500,213292900,9990,9990,9990,9990,1
20231117,135400,213282910,10000,10000,10000,10000,0
20231117,135300,213282910,10000,10000,10000,10000,109
20231117,135200,212192910,9980,10000,10000,9980,113
20231117,135100,211064840,10000,9980,10000,9970,249
20231117,135000,208579300,9980,9980,9980,9970,6
20231117,134900,208519440,10000,9990,10000,9990,109
20231117,134800,207429460,10000,10000,10000,10000,1
20231117,134700,207419460,9990,10000,10000,9990,96
20231117,134600,206460390,9990,9990,10020,9990,167
20231117,134500,204791000,9990,9970,9990,9960,5
20231117,134400,204741100,10000,10000,10000,10000,200
20231117,134300,202741100,10000,10000,10000,10000,200
20231117,134200,200741100,10000,10000,10000,10000,10
20231117,134100,200641100,10000,10000,10000,10000,2
20231117,134000,200621100,10000,10000,10000,10000,50
20231117,133900,200121100,9980,10000,10000,9970,174
20231117,133800,198383310,10030,10010,10030,10010,11
20231117,133700,198273040,10030,10030,10030,10030,0
20231117,133600,198273040,10030,10000,10030,10000,3486
20231117,133500,163413010,9500,9500,9500,9500,0
20231117,133400,163413010,9500,10070,10080,9500,2080
20231117,133300,142956940,10050,10090,10090,10050,533
20231117,133200,137590350,10120,10120,10120,10120,0
20231117,133100,137590350,10120,10090,10120,10070,545
20231117,133000,132102130,10100,10100,10100,10100,1
20231117,132900,132092030,10120,10120,10120,10100,6
20231117,132800,132031330,10120,10110,10120,10110,2
20231117,132700,132011100,10120,10120,10120,10120,2
20231117,132600,131990860,10120,10120,10120,10120,1
20231117,132500,131980740,10110,10110,10110,10110,0
20231117,132400,131980740,10110,10110,10110,10110,0
20231117,132300,131980740,10110,10090,10110,10090,481
20231117,132200,127121330,10070,10070,10070,10070,0
20231117,132100,127121330,10070,10070,10070,10070,108
20231117,132000,126033770,10090,10090,10090,10090,0
20231117,131900,126033770,10090,10090,10090,10090,0
20231117,131800,126033770,10090,10090,10090,10090,1
20231117,131700,126023680,10090,10090,10090,10090,0
20231117,131600,126023680,10090,10090,10090,10090,0
20231117,131500,126023680,10090,10090,10090,10090,10
20231117,131400,125922780,10090,10070,10090,10070,11
20231117,131300,125811990,10090,10090,10090,10090,0
20231117,131200,125811990,10090,10090,10090,10090,2
20231117,131100,125791810,10090,10090,10090,10090,0
20231117,131000,125791810,10090,10090,10090,10090,2
20231117,130900,125771630,10080,10080,10080,10080,2
20231117,130800,125751470,10090,10090,10090,10090,0
20231117,130700,125751470,10090,10090,10090,10090,0
20231117,130600,125751470,10090,10090,10090,10090,0
20231117,130500,125751470,10090,10090,10090,10090,3
20231117,130400,125721200,10090,10090,10090,10090,2
20231117,130300,125701020,10090,10090,10090,10090,90
20231117,130200,124792920,10090,10090,10090,10090,0
20231117,130100,124792920,10090,10090,10090,10090,0
20231117,130000,124792920,10090,10090,10090,10090,0
20231117,125900,124792920,10090,10090,10090,10090,10
20231117,125800,124692020,10090,10090,10090,10090,0
20231117,125700,124692020,10090,10090,10090,10090,0
20231117,125600,124692020,10090,10090,10090,10090,0
20231117,125500,124692020,10090,10090,10090,10090,14
20231117,125400,124550760,10090,10090,10090,10090,323
20231117,125300,121291690,10090,10090,10090,10090,0
20231117,125200,121291690,10090,10090,10090,10090,0
20231117,125100,121291690,10090,10090,10090,10090,0
20231117,125000,121291690,10090,10120,10120,10090,5
20231117,124900,121241150,10120,10120,10120,10120,0
20231117,124800,121241150,10120,10120,10120,10120,0
20231117,124700,121241150,10120,10120,10120,10120,0
20231117,124600,121241150,10120,10120,10120,10120,36
20231117,124500,120876830,10120,10120,10120,10120,0
20231117,124400,120876830,10120,10120,10120,10120,1
20231117,124300,120866710,10060,10090,10090,10060,550
20231117,124200,115326750,10090,10110,10110,10090,761
20231117,124100,107643180,10110,10130,10130,10110,1100
20231117,124000,96510370,10130,10130,10130,10130,18
20231117,123900,96328030,10130,10150,10150,10130,11
20231117,123800,96216540,10180,10180,10180,10180,0
20231117,123700,96216540,10180,10180,10180,10180,0
20231117,123600,96216540,10180,10180,10180,10180,0
20231117,123500,96216540,10180,10180,10180,10180,1
20231117,123400,96206360,10180,10180,10180,10180,0
20231117,123300,96206360,10180,10180,10180,10180,1
20231117,123200,96196180,10150,10150,10150,10150,0
20231117,123100,96196180,10150,10150,10150,10150,50
20231117,123000,95688680,10150,10150,10150,10150,50
20231117,122900,95181180,10140,10140,10140,10140,0
20231117,122800,95181180,10140,10140,10140,10140,33
20231117,122700,94846560,10130,10130,10130,10130,0
20231117,122600,94846560,10130,10130,10130,10130,0
20231117,122500,94846560,10130,10130,10130,10130,0
20231117,122400,94846560,10130,10130,10130,10130,0
20231117,122300,94846560,10130,10130,10130,10130,1
20231117,122200,94836430,10190,10190,10190,10190,0
20231117,122100,94836430,10190,10190,10190,10190,0
20231117,122000,94836430,10190,10190,10190,10190,0
20231117,121900,94836430,10190,10190,10190,10190,0
20231117,121800,94836430,10190,10190,10190,10190,0
20231117,121700,94836430,10190,10180,10190,10180,2
20231117,121600,94816060,10130,10130,10130,10130,0
20231117,121500,94816060,10130,10160,10160,10130,43
20231117,121400,94380350,10190,10190,10190,10190,0
20231117,121300,94380350,10190,10190,10190,10190,0
20231117,121200,94380350,10190,10190,10190,10190,0
20231117,121100,94380350,10190,10190,10190,10190,0
20231117,121000,94380350,10190,10190,10190,10190,0
20231117,120900,94380350,10190,10190,10190,10190,0
20231117,120800,94380350,10190,10190,10190,10190,1
20231117,120700,94370160,10120,10120,10120,10120,11
20231117,120600,94258840,10120,10120,10120,10120,0
20231117,120500,94258840,10120,10190,10190,10120,23
20231117,120400,94025490,10190,10160,10190,10160,405
20231117,120300,89910660,10190,10190,10190,10190,0
20231117,120200,89910660,10190,10190,10190,10190,10
20231117,120100,89808760,10190,10170,10190,10170,11
20231117,120000,89696820,10160,10150,10160,10150,98
20231117,115900,88701150,10150,10150,10150,10150,1
20231117,115800,88691000,10140,10140,10140,10140,2
20231117,115700,88670720,10120,10120,10120,10120,0
20231117,115600,88670720,10120,10120,10120,10120,0
20231117,115500,88670720,10120,10120,10120,10120,1
20231117,115400,88660600,10130,10160,10160,10130,2
20231117,115300,88640310,10140,10150,10150,10140,792
20231117,115200,80601530,10160,10160,10160,10160,0
20231117,115100,80601530,10160,10160,10160,10160,0
20231117,115000,80601530,10160,10160,10160,10150,4
20231117,114900,80560900,10160,10160,10160,10160,0
20231117,114800,80560900,10160,10160,10160,10160,0
20231117,114700,80560900,10160,10160,10160,10160,1
20231117,114600,80550740,10150,10160,10160,10150,8
20231117,114500,80469470,10160,10160,10160,10160,3
20231117,114400,80438990,10160,10160,10160,10160,3
20231117,114300,80408510,10160,10160,10160,10160,0
20231117,114200,80408510,10160,10160,10160,10160,0
20231117,114100,80408510,10160,10160,10160,10160,0
20231117,114000,80408510,10160,10160,10160,10160,0
20231117,113900,80408510,10160,10160,10160,10160,0
20231117,113800,80408510,10160,10160,10160,10160,0
20231117,113700,80408510,10160,10160,10160,10160,0
20231117,113600,80408510,10160,10160,10160,10160,0
20231117,113500,80408510,10160,10160,10160,10160,0
20231117,113400,80408510,10160,10160,10160,10160,0
20231117,113300,80408510,10160,10160,10160,10160,0
20231117,113200,80408510,10160,10160,10160,10160,0
20231117,113100,80408510,10160,10160,10160,10160,0
20231117,113000,80408510,10160,10160,10160,10160,0
20231117,112900,80408510,10160,10160,10160,10160,0
20231117,112800,80408510,10160,10160,10160,10160,0
20231117,112700,80408510,10160,10160,10160,10160,0
20231117,112600,80408510,10160,10160,10160,10160,1
20231117,112500,80398350,10160,10160,10160,10160,0
20231117,112400,80398350,10160,10160,10160,10160,0
20231117,112300,80398350,10160,10160,10160,10160,0
20231117,112200,80398350,10160,10160,10160,10160,0
20231117,112100,80398350,10160,10160,10160,10160,0
20231117,112000,80398350,10160,10160,10160,10160,0
20231117,111900,80398350,10160,10160,10160,10160,1
20231117,111800,80388190,10150,10160,10160,10150,11
20231117,111700,80276490,10150,10180,10180,10150,44
20231117,111600,79828600,10180,10180,10180,10150,4
20231117,111500,79787930,10170,10170,10170,10170,10
20231117,111400,79686230,10170,10170,10170,10170,10
20231117,111300,79584530,10170,10170,10170,10170,100
20231117,111200,78567530,10170,10170,10170,10170,0
20231117,111100,78567530,10170,10170,10170,10170,0
20231117,111000,78567530,10170,10170,10170,10170,0
20231117,110900,78567530,10170,10170,10170,10170,0
20231117,110800,78567530,10170,10170,10170,10170,0
20231117,110700,78567530,10170,10170,10170,10170,0
20231117,110600,78567530,10170,10170,10170,10170,0
20231117,110500,78567530,10170,10170,10170,10170,0
20231117,110400,78567530,10170,10170,10170,10170,0
20231117,110300,78567530,10170,10170,10170,10170,0
20231117,110200,78567530,10170,10170,10170,10170,3
20231117,110100,78537020,10170,10170,10170,10170,0
20231117,110000,78537020,10170,10170,10170,10170,0
20231117,105900,78537020,10170,10170,10170,10170,0
20231117,105800,78537020,10170,10170,10170,10170,5
20231117,105700,78486170,10150,10160,10160,10150,100
20231117,105600,77471140,10150,10150,10150,10150,0
20231117,105500,77471140,10150,10150,10150,10150,5
20231117,105400,77420390,10150,10150,10150,10150,0
20231117,105300,77420390,10150,10150,10150,10150,0
20231117,105200,77420390,10150,10150,10150,10150,0
20231117,105100,77420390,10150,10150,10150,10150,212
20231117,105000,75268590,10170,10170,10170,10170,0
20231117,104900,75268590,10170,10170,10170,10170,9
20231117,104800,75177060,10180,10180,10180,10180,0
20231117,104700,75177060,10180,10180,10180,10180,0
20231117,104600,75177060,10180,10180,10180,10180,0
20231117,104500,75177060,10180,10180,10180,10180,0
20231117,104400,75177060,10180,10180,10180,10180,0
20231117,104300,75177060,10180,10180,10180,10180,0
20231117,104200,75177060,10180,10180,10180,10180,0
20231117,104100,75177060,10180,10180,10180,10180,0
20231117,104000,75177060,10180,10180,10180,10180,0
20231117,103900,75177060,10180,10180,10180,10180,0
20231117,103800,75177060,10180,10180,10180,10180,10
20231117,103700,75075260,10180,10150,10180,10150,455
20231117,103600,70456590,10150,10150,10150,10150,579
20231117,103500,64579740,10200,10200,10200,10200,0
20231117,103400,64579740,10200,10180,10200,10150,673
20231117,103300,57743010,10210,10210,10210,10210,1
20231117,103200,57732800,10170,10180,10180,10170,237
20231117,103100,55321510,10290,10290,10290,10290,0
20231117,103000,55321510,10290,10290,10290,10290,0
20231117,102900,55321510,10290,10180,10290,10180,1673
20231117,102800,38267330,10200,10200,10200,10200,0
20231117,102700,38267330,10200,10200,10200,10200,0
20231117,102600,38267330,10200,10200,10200,10200,0
20231117,102500,38267330,10200,10200,10200,10200,0
20231117,102400,38267330,10200,10200,10200,10200,0
20231117,102300,38267330,10200,10200,10200,10200,0
20231117,102200,38267330,10200,10200,10200,10200,0
20231117,102100,38267330,10200,10200,10200,10200,0
20231117,102000,38267330,10200,10200,10200,10200,0
20231117,101900,38267330,10200,10200,10200,10200,0
20231117,101800,38267330,10200,10200,10200,10200,1
20231117,101700,38257130,10200,10200,10200,10200,0
20231117,101600,38257130,10200,10200,10200,10200,0
20231117,101500,38257130,10200,10200,10200,10200,0
20231117,101400,38257130,10200,10200,10200,10200,0
20231117,101300,38257130,10200,10200,10200,10200,1
20231117,101200,38246930,10200,10200,10200,10200,0
20231117,101100,38246930,10200,10200,10200,10200,0
20231117,101000,38246930,10200,10200,10200,10200,0
20231117,100900,38246930,10200,10200,10200,10200,0
20231117,100800,38246930,10200,10200,10200,10200,1
20231117,100700,38236730,10200,10190,10200,10190,196
20231117,100600,36239480,10180,10180,10180,10180,3
20231117,100500,36208940,10170,10170,10170,10170,0
20231117,100400,36208940,10170,10170,10170,10170,10
20231117,100300,36107240,10170,10170,10170,10170,1
20231117,100200,36097070,10160,10160,10160,10160,0
20231117,100100,36097070,10160,10160,10160,10160,0
20231117,100000,36097070,10160,10160,10160,10160,0
20231117,095900,36097070,10160,10160,10160,10160,0
20231117,095800,36097070,10160,10160,10160,10160,71
20231117,095700,35375710,10170,10190,10190,10170,10
20231117,095600,35273850,10190,10190,10190,10190,0
20231117,095500,35273850,10190,10190,10190,10190,1
20231117,095400,35263660,10160,10160,10160,10160,83
20231117,095300,34420380,10170,10170,10170,10170,29
20231117,095200,34125450,10180,10180,10180,10180,96
20231117,095100,33148170,10190,10180,10190,10180,5
20231117,095000,33097260,10180,10170,10180,10170,11
20231117,094900,32985370,10180,10170,10180,10170,3
20231117,094800,32954840,10190,10190,10190,10190,0
20231117,094700,32954840,10190,10190,10190,10190,0
20231117,094600,32954840,10190,10190,10190,10190,0
20231117,094500,32954840,10190,10190,10190,10190,0
20231117,094400,32954840,10190,10190,10190,10190,0
20231117,094300,32954840,10190,10200,10200,10190,292
20231117,094200,29979330,10190,10260,10300,10170,131
20231117,094100,28633100,10290,10250,10290,10250,98
20231117,094000,27626350,10250,10250,10250,10250,0
20231117,093900,27626350,10250,10250,10250,10250,1
20231117,093800,27616100,10190,10190,10190,10190,1
20231117,093700,27605910,10270,10270,10270,10270,4
20231117,093600,27564830,10190,10190,10190,10190,1
20231117,093500,27554640,10280,10200,10280,10200,3
20231117,093400,27523960,10190,10190,10190,10190,110
20231117,093300,26403060,10190,10190,10190,10190,0
20231117,093200,26403060,10190,10190,10190,10190,0
20231117,093100,26403060,10190,10260,10260,10180,3
20231117,093000,26372430,10180,10180,10180,10180,0
20231117,092900,26372430,10180,10180,10180,10180,0
20231117,092800,26372430,10180,10260,10260,10180,2
20231117,092700,26351990,10180,10180,10180,10180,0
20231117,092600,26351990,10180,10180,10180,10180,7
20231117,092500,26280730,10270,10270,10270,10270,3
20231117,092400,26249920,10270,10220,10270,10220,6
20231117,092300,26188450,10160,10160,10160,10160,80
20231117,092200,25375650,10150,10150,10150,10150,246
20231117,092100,22878750,10150,10150,10150,10150,402
20231117,092000,18798450,10100,10100,10100,10100,2
20231117,091900,18778250,10100,10090,10100,10090,377
20231117,091800,14971440,10090,10090,10090,10090,38
20231117,091700,14588020,10090,10100,10100,10090,54
20231117,091600,14042990,10080,10090,10100,10080,40
20231117,091500,13639480,10100,10090,10100,10070,425
20231117,091400,9349940,10070,10070,10070,10070,30
20231117,091300,9047840,10060,10100,10100,10060,166
20231117,091200,7374400,10100,10100,10100,10100,22
20231117,091100,7152200,10050,10140,10140,10050,100
20231117,091000,6142060,10150,10150,10150,10150,94
20231117,090900,5187960,10150,10250,10250,10150,121
20231117,090800,3955410,10290,10290,10290,10290,30
20231117,090700,3646710,10290,10260,10290,10260,6
20231117,090600,3585120,10290,10290,10290,10290,0
20231117,090500,3585120,10290,10290,10290,10290,0
20231117,090400,3585120,10290,10280,10300,10280,306
20231117,090300,433390,10280,10300,10300,10280,3
20231117,090200,402530,10340,10320,10350,10310,30
20231117,090100,93060,10340,10340,10340,10340,0
20231117,090000,93060,10340,10340,10340,10340,9