000300/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,183000,1001508466,365,365,365,365,47649
20231116,182900,1001508466,365,365,365,365,0
20231116,182800,1001508466,365,365,365,365,0
20231116,182700,1001508466,365,365,365,365,0
20231116,182600,1001508466,365,365,365,365,0
20231116,182500,1001508466,365,365,365,365,0
20231116,182400,1001508466,365,365,365,365,0
20231116,182300,1001508466,365,365,365,365,0
20231116,182200,1001508466,365,365,365,365,0
20231116,182100,1001508466,365,365,365,365,0
20231116,182000,1001508466,365,365,365,365,0
20231116,181900,1001508466,365,365,365,365,0
20231116,181800,1001508466,365,365,365,365,0
20231116,181700,1001508466,365,365,365,365,0
20231116,181600,1001508466,365,365,365,365,0
20231116,181500,1001508466,365,365,365,365,0
20231116,181400,1001508466,365,365,365,365,0
20231116,181300,1001508466,365,365,365,365,0
20231116,181200,1001508466,365,365,365,365,0
20231116,181100,1001508466,365,365,365,365,0
20231116,181000,1001508466,365,365,365,365,0
20231116,180900,1001508466,365,365,365,365,0
20231116,180800,1001508466,365,365,365,365,0
20231116,180700,1001508466,365,365,365,365,0
20231116,180600,1001508466,365,365,365,365,0
20231116,180500,1001508466,365,365,365,365,0
20231116,180400,1001508466,365,365,365,365,0
20231116,180300,1001508466,365,365,365,365,0
20231116,180200,1001508466,365,365,365,365,0
20231116,180100,1001508466,365,365,365,365,0
20231116,180000,1001508466,365,365,365,365,47649
20231116,175900,1001508466,365,365,365,365,0
20231116,175800,1001508466,365,365,365,365,0
20231116,175700,1001508466,365,365,365,365,0
20231116,175600,1001508466,365,365,365,365,0
20231116,175500,1001508466,365,365,365,365,0
20231116,175400,1001508466,365,365,365,365,0
20231116,175300,1001508466,365,365,365,365,0
20231116,175200,1001508466,365,365,365,365,0
20231116,175100,1001508466,365,365,365,365,0
20231116,175000,1001508466,365,365,365,365,0
20231116,174900,1001508466,365,365,365,365,0
20231116,174800,1001508466,365,365,365,365,0
20231116,174700,1001508466,365,365,365,365,0
20231116,174600,1001508466,365,365,365,365,0
20231116,174500,1001508466,365,365,365,365,0
20231116,174400,1001508466,365,365,365,365,0
20231116,174300,1001508466,365,365,365,365,0
20231116,174200,1001508466,365,365,365,365,0
20231116,174100,1001508466,365,365,365,365,0
20231116,174000,1001508466,365,365,365,365,0
20231116,173900,1001508466,365,365,365,365,0
20231116,173800,1001508466,365,365,365,365,0
20231116,173700,1001508466,365,365,365,365,0
20231116,173600,1001508466,365,365,365,365,0
20231116,173500,1001508466,365,365,365,365,0
20231116,173400,1001508466,365,365,365,365,0
20231116,173300,1001508466,365,365,365,365,0
20231116,173200,1001508466,365,365,365,365,0
20231116,173100,1001508466,365,365,365,365,0
20231116,173000,1001508466,365,365,365,365,47649
20231116,172900,1001508466,365,365,365,365,0
20231116,172800,1001508466,365,365,365,365,0
20231116,172700,1001508466,365,365,365,365,0
20231116,172600,1001508466,365,365,365,365,0
20231116,172500,1001508466,365,365,365,365,0
20231116,172400,1001508466,365,365,365,365,0
20231116,172300,1001508466,365,365,365,365,0
20231116,172200,1001508466,365,365,365,365,0
20231116,172100,1001508466,365,365,365,365,0
20231116,172000,1001508466,365,365,365,365,0
20231116,171900,1001508466,365,365,365,365,0
20231116,171800,1001508466,365,365,365,365,0
20231116,171700,1001508466,365,365,365,365,0
20231116,171600,1001508466,365,365,365,365,0
20231116,171500,1001508466,365,365,365,365,0
20231116,171400,1001508466,365,365,365,365,0
20231116,171300,1001508466,365,365,365,365,0
20231116,171200,1001508466,365,365,365,365,0
20231116,171100,1001508466,365,365,365,365,0
20231116,171000,1001508466,365,365,365,365,0
20231116,170900,1001508466,365,365,365,365,0
20231116,170800,1001508466,365,365,365,365,0
20231116,170700,1001508466,365,365,365,365,0
20231116,170600,1001508466,365,365,365,365,0
20231116,170500,1001508466,365,365,365,365,0
20231116,170400,1001508466,365,365,365,365,0
20231116,170300,1001508466,365,365,365,365,0
20231116,170200,1001508466,365,365,365,365,0
20231116,170100,1001508466,365,365,365,365,0
20231116,170000,1001508466,365,365,365,365,47649
20231116,165900,1001508466,365,365,365,365,0
20231116,165800,1001508466,365,365,365,365,0
20231116,165700,1001508466,365,365,365,365,0
20231116,165600,1001508466,365,365,365,365,0
20231116,165500,1001508466,365,365,365,365,0
20231116,165400,1001508466,365,365,365,365,0
20231116,165300,1001508466,365,365,365,365,0
20231116,165200,1001508466,365,365,365,365,0
20231116,165100,1001508466,365,365,365,365,0
20231116,165000,1001508466,365,365,365,365,0
20231116,164900,1001508466,365,365,365,365,0
20231116,164800,1001508466,365,365,365,365,0
20231116,164700,1001508466,365,365,365,365,0
20231116,164600,1001508466,365,365,365,365,0
20231116,164500,1001508466,365,365,365,365,0
20231116,164400,1001508466,365,365,365,365,0
20231116,164300,1001508466,365,365,365,365,0
20231116,164200,1001508466,365,365,365,365,0
20231116,164100,1001508466,365,365,365,365,0
20231116,164000,1001508466,365,365,365,365,0
20231116,163900,1001508466,365,365,365,365,0
20231116,163800,1001508466,365,365,365,365,0
20231116,163700,1001508466,365,365,365,365,0
20231116,163600,1001508466,365,365,365,365,0
20231116,163500,1001508466,365,365,365,365,0
20231116,163400,1001508466,365,365,365,365,0
20231116,163300,1001508466,365,365,365,365,0
20231116,163200,1001508466,365,365,365,365,0
20231116,163100,1001508466,365,365,365,365,0
20231116,163000,1001508466,365,365,365,365,95298
20231116,162900,984116581,365,365,365,365,0
20231116,162800,984116581,365,365,365,365,0
20231116,162700,984116581,365,365,365,365,0
20231116,162600,984116581,365,365,365,365,0
20231116,162500,984116581,365,365,365,365,0
20231116,162400,984116581,365,365,365,365,0
20231116,162300,984116581,365,365,365,365,0
20231116,162200,984116581,365,365,365,365,0
20231116,162100,984116581,365,365,365,365,0
20231116,162000,984116581,365,365,365,365,0
20231116,161900,984116581,365,365,365,364,23348
20231116,161800,975615661,365,364,365,364,9338
20231116,161700,972209100,364,364,365,364,10984
20231116,161600,968209541,364,364,365,364,8701
20231116,161500,965042177,364,364,365,364,2919
20231116,161400,963978426,364,364,364,364,3545
20231116,161300,962688046,365,364,365,364,118
20231116,161200,962644977,365,365,365,364,9628
20231116,161100,959130893,365,364,365,364,1260
20231116,161000,958671056,365,365,365,364,1135
20231116,160900,958256916,365,365,366,364,4909
20231116,160800,956469740,365,365,365,365,6
20231116,160700,956467550,365,365,365,365,184
20231116,160600,956400390,365,365,365,365,1991
20231116,160500,955673675,366,365,366,364,1217
20231116,160400,955229507,365,365,365,365,1000
20231116,160300,954864507,366,364,366,364,4627
20231116,160200,953179079,366,366,366,365,4552
20231116,160100,951515998,366,365,366,365,148
20231116,160000,951461965,366,366,366,366,273
20231116,155900,951362047,366,366,366,366,1626
20231116,155800,950766931,365,365,365,365,219
20231116,155700,950686996,366,366,366,366,1001
20231116,155600,950320630,364,366,367,364,536
20231116,155500,950124437,363,365,365,363,7295
20231116,155400,947463762,363,365,366,363,66236
20231116,155300,923391080,367,367,367,367,0
20231116,155200,923391080,367,367,367,367,300
20231116,155100,923280980,364,365,365,364,2136
20231116,155000,922501476,366,365,366,365,45827
20231116,154900,905766402,365,365,366,365,1803
20231116,154800,905108106,365,366,366,365,10100
20231116,154700,901411606,365,365,365,365,246
20231116,154600,901321816,366,366,366,366,1000
20231116,154500,900955816,365,365,365,365,136
20231116,154400,900906176,367,367,367,367,1000
20231116,154300,900539176,367,366,367,366,270
20231116,154200,900440256,365,366,366,365,4412
20231116,154100,898829741,367,367,367,367,5
20231116,154000,898827906,367,365,367,365,6661
20231116,153900,896390314,366,366,366,366,86
20231116,153800,896358838,365,365,365,365,136
20231116,153700,896309198,367,365,367,365,15774
20231116,153600,890551686,365,365,365,365,0
20231116,153500,890551686,365,365,365,365,211
20231116,153400,890474671,364,364,364,364,0
20231116,153300,890474671,364,364,364,364,3646
20231116,153200,889147527,368,368,368,368,0
20231116,153100,889147527,368,365,368,364,21185
20231116,153000,881414987,368,368,368,368,1016
20231116,152900,881041099,368,366,368,365,2527
20231116,152800,880114271,366,367,367,366,9252
20231116,152700,876718825,368,365,368,365,3100
20231116,152600,875585225,365,368,368,365,6149
20231116,152500,873334267,368,368,368,368,6
20231116,152400,873332059,368,368,368,365,438
20231116,152300,873171283,365,366,366,365,5110
20231116,152200,871304606,368,368,368,366,1003
20231116,152100,870935772,368,366,368,366,4862
20231116,152000,869153178,366,366,366,366,3000
20231116,151900,868055178,367,367,367,366,1095
20231116,151800,867653449,366,367,367,366,899
20231116,151700,867324413,366,367,367,366,1136
20231116,151600,866907637,367,366,367,365,559
20231116,151500,866703201,365,366,366,365,6616
20231116,151400,864288301,367,367,367,365,40002
20231116,151300,849657946,367,367,368,367,4138
20231116,151200,848135300,368,368,368,368,10
20231116,151100,848131620,367,367,367,366,3095
20231116,151000,846997056,366,367,367,366,661
20231116,150900,846754604,367,366,367,366,1504
20231116,150800,846204136,367,367,367,366,336
20231116,150700,846080960,367,367,367,366,998
20231116,150600,845714754,367,366,367,366,336
20231116,150500,845591578,366,366,366,366,1156
20231116,150400,845168482,366,366,366,366,55
20231116,150300,845148352,366,366,367,366,2256
20231116,150200,844320521,367,368,368,367,520
20231116,150100,844129661,365,368,368,365,1136
20231116,150000,843712018,368,365,368,365,3952
20231116,145900,842268572,365,366,368,365,15006
20231116,145800,836790982,365,368,368,365,7109
20231116,145700,834190056,368,366,368,366,2144
20231116,145600,833403336,368,367,368,366,9481
20231116,145500,829923630,368,368,368,368,1094
20231116,145400,829521038,368,368,368,366,2198
20231116,145300,828712446,368,367,368,367,1551
20231116,145200,828143228,367,367,367,366,829
20231116,145100,827839120,367,367,367,367,1206
20231116,145000,827396518,367,367,367,366,2557
20231116,144900,826458245,367,368,368,367,1899
20231116,144800,825761311,368,367,368,367,1537
20231116,144700,825197231,368,368,368,368,4
20231116,144600,825195759,368,368,368,368,101
20231116,144500,825158591,367,368,368,367,194
20231116,144400,825087335,368,368,368,368,2340
20231116,144300,824226215,368,368,368,368,2961
20231116,144200,823136567,369,369,369,368,4377
20231116,144100,821521670,369,368,369,368,1338
20231116,144000,821029084,369,369,369,369,314
20231116,143900,820913218,368,368,368,367,1935
20231116,143800,820202946,368,368,368,367,149
20231116,143700,820148250,368,368,368,368,2031
20231116,143600,819400842,368,368,368,367,856
20231116,143500,819086534,368,368,368,368,21
20231116,143400,819078806,367,368,368,367,971
20231116,143300,818721649,367,368,368,367,2202
20231116,143200,817911513,368,369,369,367,138
20231116,143100,817860863,369,367,369,367,4817
20231116,143000,816093020,367,367,367,366,16006
20231116,142900,810232402,367,369,369,367,1928
20231116,142800,809523158,369,369,369,369,2000
20231116,142700,808785158,370,370,371,369,793
20231116,142600,808491523,370,371,371,370,5793
20231116,142500,806344029,371,370,371,370,15747
20231116,142400,800502239,371,370,371,370,863
20231116,142300,800182928,370,370,370,370,1014
20231116,142200,799807748,370,370,371,370,45978
20231116,142100,782750095,370,369,371,369,752
20231116,142000,782471252,371,370,371,369,4852
20231116,141900,780674112,370,370,370,370,12
20231116,141800,780669672,370,369,370,369,137
20231116,141700,780619118,371,370,371,370,2611
20231116,141600,779653037,370,369,370,368,4237
20231116,141500,778086619,370,370,370,369,3603
20231116,141400,776754610,368,367,369,367,25428
20231116,141300,767387200,368,369,369,367,2556
20231116,141200,766449128,367,368,368,367,20
20231116,141100,766441769,367,367,367,367,554
20231116,141000,766238451,367,368,368,367,1433
20231116,140900,765712539,366,370,370,366,158
20231116,140800,765654623,370,368,370,368,5302
20231116,140700,763699973,368,368,368,368,1143
20231116,140600,763279349,368,368,368,368,15390
20231116,140500,757615829,367,367,367,367,22545
20231116,140400,749341814,366,367,367,366,27955
20231116,140300,739082956,366,367,367,366,434
20231116,140200,738923739,365,366,367,365,1138
20231116,140100,738507365,366,365,366,365,21233
20231116,140000,730754399,364,363,364,363,4527
20231116,135900,729106732,364,363,364,363,7251
20231116,135800,726467371,364,363,364,363,5609
20231116,135700,724430665,364,364,365,363,14050
20231116,135600,719316591,365,365,365,365,2036
20231116,135500,718573451,365,366,366,364,40148
20231116,135400,703929534,366,366,366,365,2448
20231116,135300,703033570,366,366,366,366,3135
20231116,135200,701886160,367,366,367,366,3299
20231116,135100,700677215,366,368,368,366,29433
20231116,135000,689891888,367,368,368,367,16685
20231116,134900,683751944,368,367,368,367,673
20231116,134800,683504508,367,367,367,367,9470
20231116,134700,680029018,367,368,368,367,549
20231116,134600,679827236,367,367,368,367,1059
20231116,134500,679438581,368,367,368,367,3321
20231116,134400,678219714,367,368,368,367,141
20231116,134300,678167961,368,368,368,367,16613
20231116,134200,672068979,368,368,368,367,157
20231116,134100,672011208,367,368,368,367,952
20231116,134000,671661008,368,368,368,368,2231
20231116,133900,670840000,367,368,368,367,266
20231116,133800,670742248,368,367,368,366,12664
20231116,133700,666098152,367,367,367,367,136
20231116,133600,666048240,368,368,368,368,9185
20231116,133500,662668160,368,367,368,367,645
20231116,133400,662430935,368,368,368,367,22011
20231116,133300,654352727,368,370,370,368,2805
20231116,133200,653320401,367,369,370,367,32253
20231116,133100,641457523,369,370,370,369,6397
20231116,133000,639095315,370,370,370,369,1333
20231116,132900,638603412,370,370,370,370,3717
20231116,132800,637228122,369,370,370,369,5274
20231116,132700,635281915,370,370,370,370,2302
20231116,132600,634430175,370,369,370,369,130
20231116,132500,634382195,371,370,371,369,48318
20231116,132400,616504480,370,371,371,370,5270
20231116,132300,614550310,371,371,371,370,235
20231116,132200,614463260,371,371,371,371,2672
20231116,132100,613471948,371,372,372,371,1666
20231116,132000,612852862,372,371,372,371,749
20231116,131900,612574976,371,370,371,370,588
20231116,131800,612356964,371,371,371,371,3950
20231116,131700,610891514,371,371,372,370,4941
20231116,131600,609061402,371,371,371,370,1396
20231116,131500,608543672,371,371,371,370,8097
20231116,131400,605539745,371,371,371,370,11561
20231116,131300,601262007,371,371,371,371,6916
20231116,131200,598696171,370,371,372,370,7103
20231116,131100,596067433,371,371,371,371,3457
20231116,131000,594784886,371,371,371,370,25482
20231116,130900,585355564,371,371,371,371,8535
20231116,130800,582189079,371,371,371,370,241
20231116,130700,582099778,371,371,371,370,242
20231116,130600,582010132,371,371,371,371,1124
20231116,130500,581593128,371,371,371,370,28017
20231116,130400,571224333,371,371,371,371,5317
20231116,130300,569251726,371,371,371,371,6695
20231116,130200,566767881,371,371,372,371,19911
20231116,130100,559378205,372,372,372,372,5038
20231116,130000,557504069,372,373,373,372,3762
20231116,125900,556100979,373,373,373,373,300
20231116,125800,555989079,373,372,373,372,4329
20231116,125700,554378680,372,372,373,372,2056
20231116,125600,553613826,372,372,372,372,150
20231116,125500,553558026,373,373,373,373,1023
20231116,125400,553176447,373,373,373,373,921
20231116,125300,552832914,371,373,373,371,161
20231116,125200,552773133,371,371,371,371,1959
20231116,125100,552046344,373,372,373,371,4513
20231116,125000,550365867,373,373,373,372,978
20231116,124900,550002019,372,373,373,372,137
20231116,124800,549951054,371,372,373,371,617
20231116,124700,549721461,372,371,372,371,2639
20231116,124600,548742286,371,373,373,371,43375
20231116,124500,532636866,373,373,373,372,5223
20231116,124400,530689705,373,373,373,372,7725
20231116,124300,527808415,373,373,373,373,2410
20231116,124200,526909485,372,372,372,372,3707
20231116,124100,525530481,372,373,373,372,674
20231116,124000,525279169,372,373,373,372,236
20231116,123900,525191277,372,372,373,371,23011
20231116,123800,516646479,374,374,374,373,8513
20231116,123700,513470011,373,372,373,372,2198
20231116,123600,512651181,371,376,376,371,103552
20231116,123500,474019752,376,376,376,376,7650
20231116,123400,471143352,376,377,377,376,219
20231116,123300,471061005,376,376,376,376,1080
20231116,123200,470654925,378,376,378,376,3722
20231116,123100,469255451,376,375,376,375,205
20231116,123000,469178507,376,376,376,376,19
20231116,122900,469171363,376,376,376,376,106
20231116,122800,469131507,375,376,376,375,170
20231116,122700,469067723,376,376,376,375,2022
20231116,122600,468309451,375,376,376,375,1576
20231116,122500,467718428,376,377,377,376,7641
20231116,122400,464844886,377,377,377,377,193
20231116,122300,464772125,377,378,378,377,2016
20231116,122200,464010193,378,378,378,378,136
20231116,122100,463958785,378,379,379,378,510
20231116,122000,463765505,377,377,377,377,995
20231116,121900,463390390,376,376,376,376,11407
20231116,121800,459101358,378,377,378,376,25839
20231116,121700,449350005,378,378,378,377,178
20231116,121600,449282856,378,378,378,378,100
20231116,121500,449245056,377,377,377,377,136
20231116,121400,449193784,378,378,378,378,0
20231116,121300,449193784,378,378,378,378,571
20231116,121200,448977946,378,379,379,378,150
20231116,121100,448921232,379,379,379,379,7
20231116,121000,448918579,378,379,379,377,7328
20231116,120900,446148687,379,379,379,379,0
20231116,120800,446148687,379,379,379,378,267
20231116,120700,446047630,379,379,379,379,1506
20231116,120600,445476856,379,378,379,378,391
20231116,120500,445328802,379,379,379,379,1245
20231116,120400,444856947,379,379,379,379,1297
20231116,120300,444365384,378,380,380,378,2150
20231116,120200,443550657,380,379,380,379,2655
20231116,120100,442544410,379,379,379,378,1977
20231116,120000,441795278,379,379,379,379,137
20231116,115900,441743355,378,378,379,378,1991
20231116,115800,440989260,379,379,379,379,710
20231116,115700,440720170,378,378,378,378,0
20231116,115600,440720170,378,378,379,378,196
20231116,115500,440646081,378,378,378,377,11145
20231116,115400,436443125,379,378,379,378,2615
20231116,115300,435454392,378,378,378,377,4480
20231116,115200,433764242,378,379,379,378,4307
20231116,115100,432136060,379,380,380,378,2987
20231116,115000,431004263,380,378,380,377,4321
20231116,114900,429374043,380,379,380,378,9095
20231116,114800,425933438,379,379,379,379,4224
20231116,114700,424332542,379,377,379,377,6050
20231116,114600,422048516,377,376,377,376,5556
20231116,114500,419955416,377,376,377,376,2158
20231116,114400,419142929,376,376,377,376,8284
20231116,114300,416027008,377,377,377,376,3612
20231116,114200,414665567,377,377,377,376,278
20231116,114100,414560987,376,376,376,376,46717
20231116,114000,396995395,375,376,376,375,2756
20231116,113900,395959375,375,375,375,375,3475
20231116,113800,394656250,375,375,376,375,3541
20231116,113700,393328374,375,374,375,374,6425
20231116,113600,390923041,374,374,374,373,23570
20231116,113500,382107997,374,374,374,374,782
20231116,113400,381815529,373,373,373,372,9739
20231116,113300,378185018,373,373,374,373,5112
20231116,113200,376276242,374,373,374,373,4996
20231116,113100,374412693,373,374,374,373,1113
20231116,113000,373996567,373,373,373,373,7041
20231116,112900,371370274,373,374,374,373,5656
20231116,112800,369258069,374,373,374,373,29049
20231116,112700,358393767,373,373,373,373,14155
20231116,112600,353113952,373,373,374,373,2208
20231116,112500,352289409,373,373,373,373,15965
20231116,112400,346334464,373,373,374,373,12034
20231116,112300,341845722,374,373,374,373,3346
20231116,112200,340596318,373,374,375,373,9431
20231116,112100,337076261,374,374,374,373,21783
20231116,112000,328937320,374,376,376,374,37119
20231116,111900,315029916,376,376,376,375,2105
20231116,111800,314238526,376,376,376,375,1066
20231116,111700,313837988,376,376,376,375,10448
20231116,111600,309909636,377,377,377,377,699
20231116,111500,309646113,377,377,377,376,238
20231116,111400,309556523,377,377,377,377,2956
20231116,111300,308442111,377,377,377,376,1374
20231116,111200,307924249,376,377,377,376,919
20231116,111100,307578687,377,377,377,376,1795
20231116,111000,306903549,376,376,376,375,17978
20231116,110900,300144771,376,376,377,376,13577
20231116,110800,295039814,376,377,377,375,6837
20231116,110700,292469314,377,377,377,376,5613
20231116,110600,290353589,377,375,378,375,24231
20231116,110500,281265967,375,378,378,375,107094
20231116,110400,240977185,378,378,378,377,17391
20231116,110300,234417336,377,380,380,377,7466
20231116,110200,231599008,378,378,378,377,2286
20231116,110100,230736900,377,380,380,377,31818
20231116,110000,218696251,380,381,381,380,70786
20231116,105900,191792829,381,381,381,381,3406
20231116,105800,190495143,381,381,382,381,15453
20231116,105700,184607549,381,383,383,381,2229
20231116,105600,183758031,383,383,383,382,3555
20231116,105500,182399466,382,383,383,382,11179
20231116,105400,178123565,383,382,383,382,3917
20231116,105300,176623825,383,382,383,382,1153
20231116,105200,176183362,383,383,383,383,355
20231116,105100,176047397,383,384,384,383,2333
20231116,105000,175153737,384,382,384,382,1109
20231116,104900,174729188,382,381,382,381,6834
20231116,104800,172123768,382,384,384,381,37878
20231116,104700,157672786,383,384,384,383,16430
20231116,104600,151376882,384,384,385,384,5495
20231116,104500,149266553,385,385,385,385,1595
20231116,104400,148652478,385,385,386,385,52184
20231116,104300,128554638,385,386,386,385,325
20231116,104200,128429324,386,386,387,386,2285
20231116,104100,127547312,387,387,387,386,4180
20231116,104000,125933789,387,386,387,386,2101
20231116,103900,125122702,386,386,386,386,823
20231116,103800,124805024,386,387,387,386,1219
20231116,103700,124334489,386,386,387,386,13713
20231116,103600,119041234,387,387,387,387,65
20231116,103500,119016079,387,387,387,387,126
20231116,103400,118967317,387,387,387,386,38308
20231116,103300,104142257,387,387,387,386,1403
20231116,103200,103600630,387,386,387,385,2175
20231116,103100,102762075,386,387,387,386,9090
20231116,103000,99253323,387,387,387,387,635
20231116,102900,99007578,386,387,387,386,1545
20231116,102800,98410681,387,387,387,386,5236
20231116,102700,96387189,387,387,387,386,2303
20231116,102600,95495938,387,388,388,386,1304
20231116,102500,94991754,388,387,388,387,377
20231116,102400,94845840,387,386,387,386,2134
20231116,102300,94022012,386,387,387,386,1557
20231116,102200,93420954,386,386,386,385,3298
20231116,102100,92147986,386,386,386,386,3245
20231116,102000,90895416,386,386,386,386,3481
20231116,101900,89551750,387,386,387,386,552
20231116,101800,89338677,386,386,386,385,4618
20231116,101700,87557246,385,387,387,385,6786
20231116,101600,84936678,387,387,387,386,83
20231116,101500,84904613,387,387,387,386,1175
20231116,101400,84450635,387,386,387,385,12407
20231116,101300,79666398,386,386,386,385,12806
20231116,101200,74723283,385,385,386,385,4610
20231116,101100,72944753,385,388,388,385,30744
20231116,101000,61077254,387,387,388,387,12242
20231116,100900,56339153,387,388,388,387,5722
20231116,100800,54121932,388,389,390,388,27212
20231116,100700,43556878,389,389,390,389,28318
20231116,100600,32541090,389,392,392,389,10912
20231116,100500,28285913,392,392,392,390,3553
20231116,100400,26898867,393,393,393,393,37
20231116,100300,26884326,392,394,394,389,8393
20231116,100200,23615786,389,390,390,389,15296
20231116,100100,17653497,389,391,395,388,25714
20231116,100000,7623854,392,393,395,392,18686