KissMeData/002460/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,183700,239959940,10540,10540,10540,10540,580
20231117,183600,239959940,10540,10540,10540,10540,0
20231117,183500,239959940,10540,10540,10540,10540,0
20231117,183400,239959940,10540,10540,10540,10540,0
20231117,183300,239959940,10540,10540,10540,10540,0
20231117,183200,239959940,10540,10540,10540,10540,0
20231117,183100,239959940,10540,10540,10540,10540,0
20231117,183000,239959940,10540,10540,10540,10540,0
20231117,182900,239959940,10540,10540,10540,10540,0
20231117,182800,239959940,10540,10540,10540,10540,0
20231117,182700,239959940,10540,10540,10540,10540,0
20231117,182600,239959940,10540,10540,10540,10540,0
20231117,182500,239959940,10540,10540,10540,10540,0
20231117,182400,239959940,10540,10540,10540,10540,0
20231117,182300,239959940,10540,10540,10540,10540,0
20231117,182200,239959940,10540,10540,10540,10540,0
20231117,182100,239959940,10540,10540,10540,10540,0
20231117,182000,239959940,10540,10540,10540,10540,0
20231117,181900,239959940,10540,10540,10540,10540,0
20231117,181800,239959940,10540,10540,10540,10540,0
20231117,181700,239959940,10540,10540,10540,10540,0
20231117,181600,239959940,10540,10540,10540,10540,0
20231117,181500,239959940,10540,10540,10540,10540,0
20231117,181400,239959940,10540,10540,10540,10540,0
20231117,181300,239959940,10540,10540,10540,10540,0
20231117,181200,239959940,10540,10540,10540,10540,0
20231117,181100,239959940,10540,10540,10540,10540,0
20231117,181000,239959940,10540,10540,10540,10540,0
20231117,180900,239959940,10540,10540,10540,10540,0
20231117,180800,239959940,10540,10540,10540,10540,0
20231117,180700,239959940,10540,10540,10540,10540,580
20231117,180600,239959940,10540,10540,10540,10540,0
20231117,180500,239959940,10540,10540,10540,10540,0
20231117,180400,239959940,10540,10540,10540,10540,0
20231117,180300,239959940,10540,10540,10540,10540,0
20231117,180200,239959940,10540,10540,10540,10540,0
20231117,180100,239959940,10540,10540,10540,10540,0
20231117,180000,239959940,10540,10540,10540,10540,0
20231117,175900,239959940,10540,10540,10540,10540,0
20231117,175800,239959940,10540,10540,10540,10540,0
20231117,175700,239959940,10540,10540,10540,10540,0
20231117,175600,239959940,10540,10540,10540,10540,0
20231117,175500,239959940,10540,10540,10540,10540,0
20231117,175400,239959940,10540,10540,10540,10540,0
20231117,175300,239959940,10540,10540,10540,10540,0
20231117,175200,239959940,10540,10540,10540,10540,0
20231117,175100,239959940,10540,10540,10540,10540,0
20231117,175000,239959940,10540,10540,10540,10540,0
20231117,174900,239959940,10540,10540,10540,10540,0
20231117,174800,239959940,10540,10540,10540,10540,0
20231117,174700,239959940,10540,10540,10540,10540,0
20231117,174600,239959940,10540,10540,10540,10540,0
20231117,174500,239959940,10540,10540,10540,10540,0
20231117,174400,239959940,10540,10540,10540,10540,0
20231117,174300,239959940,10540,10540,10540,10540,0
20231117,174200,239959940,10540,10540,10540,10540,0
20231117,174100,239959940,10540,10540,10540,10540,0
20231117,174000,239959940,10540,10540,10540,10540,0
20231117,173900,239959940,10540,10540,10540,10540,0
20231117,173800,239959940,10540,10540,10540,10540,0
20231117,173700,239959940,10540,10540,10540,10540,580
20231117,173600,239959940,10540,10540,10540,10540,0
20231117,173500,239959940,10540,10540,10540,10540,0
20231117,173400,239959940,10540,10540,10540,10540,0
20231117,173300,239959940,10540,10540,10540,10540,0
20231117,173200,239959940,10540,10540,10540,10540,0
20231117,173100,239959940,10540,10540,10540,10540,0
20231117,173000,239959940,10540,10540,10540,10540,0
20231117,172900,239959940,10540,10540,10540,10540,0
20231117,172800,239959940,10540,10540,10540,10540,0
20231117,172700,239959940,10540,10540,10540,10540,0
20231117,172600,239959940,10540,10540,10540,10540,0
20231117,172500,239959940,10540,10540,10540,10540,0
20231117,172400,239959940,10540,10540,10540,10540,0
20231117,172300,239959940,10540,10540,10540,10540,0
20231117,172200,239959940,10540,10540,10540,10540,0
20231117,172100,239959940,10540,10540,10540,10540,0
20231117,172000,239959940,10540,10540,10540,10540,0
20231117,171900,239959940,10540,10540,10540,10540,0
20231117,171800,239959940,10540,10540,10540,10540,0
20231117,171700,239959940,10540,10540,10540,10540,0
20231117,171600,239959940,10540,10540,10540,10540,0
20231117,171500,239959940,10540,10540,10540,10540,0
20231117,171400,239959940,10540,10540,10540,10540,0
20231117,171300,239959940,10540,10540,10540,10540,0
20231117,171200,239959940,10540,10540,10540,10540,0
20231117,171100,239959940,10540,10540,10540,10540,0
20231117,171000,239959940,10540,10540,10540,10540,0
20231117,170900,239959940,10540,10540,10540,10540,0
20231117,170800,239959940,10540,10540,10540,10540,0
20231117,170700,239959940,10540,10540,10540,10540,580
20231117,170600,239959940,10540,10540,10540,10540,0
20231117,170500,239959940,10540,10540,10540,10540,0
20231117,170400,239959940,10540,10540,10540,10540,0
20231117,170300,239959940,10540,10540,10540,10540,0
20231117,170200,239959940,10540,10540,10540,10540,0
20231117,170100,239959940,10540,10540,10540,10540,0
20231117,170000,239959940,10540,10540,10540,10540,0
20231117,165900,239959940,10540,10540,10540,10540,0
20231117,165800,239959940,10540,10540,10540,10540,0
20231117,165700,239959940,10540,10540,10540,10540,0
20231117,165600,239959940,10540,10540,10540,10540,0
20231117,165500,239959940,10540,10540,10540,10540,0
20231117,165400,239959940,10540,10540,10540,10540,0
20231117,165300,239959940,10540,10540,10540,10540,0
20231117,165200,239959940,10540,10540,10540,10540,0
20231117,165100,239959940,10540,10540,10540,10540,0
20231117,165000,239959940,10540,10540,10540,10540,0
20231117,164900,239959940,10540,10540,10540,10540,0
20231117,164800,239959940,10540,10540,10540,10540,0
20231117,164700,239959940,10540,10540,10540,10540,0
20231117,164600,239959940,10540,10540,10540,10540,0
20231117,164500,239959940,10540,10540,10540,10540,0
20231117,164400,239959940,10540,10540,10540,10540,0
20231117,164300,239959940,10540,10540,10540,10540,0
20231117,164200,239959940,10540,10540,10540,10540,0
20231117,164100,239959940,10540,10540,10540,10540,0
20231117,164000,239959940,10540,10540,10540,10540,0
20231117,163900,239959940,10540,10540,10540,10540,0
20231117,163800,239959940,10540,10540,10540,10540,0
20231117,163700,239959940,10540,10540,10540,10540,580
20231117,163600,239959940,10540,10540,10540,10540,0
20231117,163500,239959940,10540,10540,10540,10540,0
20231117,163400,239959940,10540,10540,10540,10540,0
20231117,163300,239959940,10540,10540,10540,10540,0
20231117,163200,239959940,10540,10540,10540,10540,0
20231117,163100,239959940,10540,10540,10540,10540,0
20231117,163000,239959940,10540,10540,10540,10540,0
20231117,162900,239959940,10540,10540,10540,10540,0
20231117,162800,239959940,10540,10540,10540,10540,0
20231117,162700,239959940,10540,10540,10540,10540,0
20231117,162600,239959940,10540,10540,10540,10540,0
20231117,162500,239959940,10540,10540,10540,10540,0
20231117,162400,239959940,10540,10540,10540,10540,0
20231117,162300,239959940,10540,10540,10540,10540,0
20231117,162200,239959940,10540,10540,10540,10540,0
20231117,162100,239959940,10540,10540,10540,10540,0
20231117,162000,239959940,10540,10540,10540,10540,0
20231117,161900,239959940,10540,10540,10540,10540,0
20231117,161800,239959940,10540,10540,10540,10540,0
20231117,161700,239959940,10540,10540,10540,10540,0
20231117,161600,239959940,10540,10540,10540,10540,0
20231117,161500,239959940,10540,10540,10540,10540,0
20231117,161400,239959940,10540,10540,10540,10540,0
20231117,161300,239959940,10540,10540,10540,10540,0
20231117,161200,239959940,10540,10540,10540,10540,0
20231117,161100,239959940,10540,10540,10540,10540,0
20231117,161000,239959940,10540,10540,10540,10540,0
20231117,160900,239959940,10540,10540,10540,10540,0
20231117,160800,239959940,10540,10540,10540,10540,0
20231117,160700,239959940,10540,10540,10540,10540,580
20231117,160600,239959940,10540,10540,10540,10540,0
20231117,160500,239959940,10540,10540,10540,10540,0
20231117,160400,239959940,10540,10540,10540,10540,0
20231117,160300,239959940,10540,10540,10540,10540,0
20231117,160200,239959940,10540,10540,10540,10540,0
20231117,160100,239959940,10540,10540,10540,10540,0
20231117,160000,239959940,10540,10540,10540,10540,0
20231117,155900,239959940,10540,10540,10540,10540,0
20231117,155800,239959940,10540,10540,10540,10540,0
20231117,155700,239959940,10540,10540,10540,10540,0
20231117,155600,239959940,10540,10540,10540,10540,0
20231117,155500,239959940,10540,10540,10540,10540,0
20231117,155400,239959940,10540,10540,10540,10540,0
20231117,155300,239959940,10540,10540,10540,10540,0
20231117,155200,239959940,10540,10540,10540,10540,0
20231117,155100,239959940,10540,10540,10540,10540,0
20231117,155000,239959940,10540,10540,10540,10540,0
20231117,154900,239959940,10540,10540,10540,10540,0
20231117,154800,239959940,10540,10540,10540,10540,0
20231117,154700,239959940,10540,10540,10540,10540,0
20231117,154600,239959940,10540,10540,10540,10540,0
20231117,154500,239959940,10540,10540,10540,10540,0
20231117,154400,239959940,10540,10540,10540,10540,0
20231117,154300,239959940,10540,10540,10540,10540,0
20231117,154200,239959940,10540,10540,10540,10540,0
20231117,154100,239959940,10540,10540,10540,10540,0
20231117,154000,239959940,10540,10540,10540,10540,0
20231117,153900,239959940,10540,10540,10540,10540,0
20231117,153800,239959940,10540,10540,10540,10540,0
20231117,153700,239959940,10540,10540,10540,10540,580
20231117,153600,239959940,10540,10540,10540,10540,0
20231117,153500,239959940,10540,10540,10540,10540,0
20231117,153400,239959940,10540,10540,10540,10540,0
20231117,153300,239959940,10540,10540,10540,10540,0
20231117,153200,239959940,10540,10540,10540,10540,0
20231117,153100,239959940,10540,10540,10540,10540,0
20231117,153000,239959940,10540,10540,10540,10540,580
20231117,152900,233846740,10540,10540,10540,10540,0
20231117,152800,233846740,10540,10540,10540,10540,0
20231117,152700,233846740,10540,10540,10540,10540,0
20231117,152600,233846740,10540,10540,10540,10540,0
20231117,152500,233846740,10540,10540,10540,10540,0
20231117,152400,233846740,10540,10540,10540,10540,0
20231117,152300,233846740,10540,10540,10540,10540,0
20231117,152200,233846740,10540,10540,10540,10540,0
20231117,152100,233846740,10540,10540,10540,10540,0
20231117,152000,233846740,10540,10540,10540,10540,0
20231117,151900,233846740,10540,10540,10540,10540,2
20231117,151800,233825660,10540,10540,10540,10540,0
20231117,151700,233825660,10540,10540,10540,10540,1
20231117,151600,233815120,10540,10540,10540,10540,0
20231117,151500,233815120,10540,10540,10540,10540,0
20231117,151400,233815120,10540,10560,10560,10540,104
20231117,151300,232718060,10590,10590,10590,10590,47
20231117,151200,232220330,10590,10590,10590,10590,68
20231117,151100,231500210,10580,10580,10580,10580,0
20231117,151000,231500210,10580,10580,10580,10580,0
20231117,150900,231500210,10580,10580,10580,10580,1
20231117,150800,231489630,10590,10590,10590,10590,0
20231117,150700,231489630,10590,10590,10590,10590,1
20231117,150600,231479040,10570,10570,10570,10570,61
20231117,150500,230834270,10570,10570,10570,10570,1
20231117,150400,230823700,10550,10550,10550,10550,0
20231117,150300,230823700,10550,10550,10550,10550,0
20231117,150200,230823700,10550,10550,10550,10550,7
20231117,150100,230749850,10550,10550,10550,10550,0
20231117,150000,230749850,10550,10590,10590,10550,122
20231117,145900,229462710,10550,10550,10580,10550,20
20231117,145800,229251440,10590,10580,10590,10580,2
20231117,145700,229230270,10550,10570,10590,10550,32
20231117,145600,228891560,10550,10550,10550,10550,0
20231117,145500,228891560,10550,10550,10550,10550,0
20231117,145400,228891560,10550,10550,10550,10550,10
20231117,145300,228786060,10550,10550,10550,10550,1
20231117,145200,228775510,10550,10550,10550,10550,0
20231117,145100,228775510,10550,10550,10550,10550,0
20231117,145000,228775510,10550,10570,10570,10550,648
20231117,144900,221934610,10560,10560,10560,10560,0
20231117,144800,221934610,10560,10560,10560,10560,0
20231117,144700,221934610,10560,10560,10560,10560,0
20231117,144600,221934610,10560,10560,10560,10560,0
20231117,144500,221934610,10560,10570,10570,10560,196
20231117,144400,219862990,10570,10570,10570,10570,0
20231117,144300,219862990,10570,10570,10570,10570,0
20231117,144200,219862990,10570,10570,10570,10570,0
20231117,144100,219862990,10570,10570,10570,10570,4
20231117,144000,219820710,10570,10570,10570,10570,0
20231117,143900,219820710,10570,10570,10570,10570,0
20231117,143800,219820710,10570,10570,10570,10570,0
20231117,143700,219820710,10570,10570,10570,10570,3
20231117,143600,219789000,10570,10590,10590,10570,11
20231117,143500,219672530,10590,10590,10590,10590,0
20231117,143400,219672530,10590,10590,10590,10590,0
20231117,143300,219672530,10590,10590,10590,10590,0
20231117,143200,219672530,10590,10590,10590,10590,0
20231117,143100,219672530,10590,10590,10590,10590,0
20231117,143000,219672530,10590,10590,10590,10590,0
20231117,142900,219672530,10590,10590,10590,10590,3
20231117,142800,219640760,10560,10560,10560,10560,10
20231117,142700,219535160,10560,10560,10560,10560,0
20231117,142600,219535160,10560,10560,10560,10560,0
20231117,142500,219535160,10560,10560,10560,10560,0
20231117,142400,219535160,10560,10560,10560,10560,0
20231117,142300,219535160,10560,10580,10580,10560,12
20231117,142200,219408390,10580,10580,10580,10580,0
20231117,142100,219408390,10580,10580,10580,10580,0
20231117,142000,219408390,10580,10580,10580,10580,0
20231117,141900,219408390,10580,10580,10580,10580,0
20231117,141800,219408390,10580,10580,10580,10580,0
20231117,141700,219408390,10580,10580,10580,10580,0
20231117,141600,219408390,10580,10580,10580,10580,0
20231117,141500,219408390,10580,10580,10580,10580,181
20231117,141400,217493410,10580,10580,10580,10580,0
20231117,141300,217493410,10580,10580,10580,10580,0
20231117,141200,217493410,10580,10580,10580,10580,10
20231117,141100,217387610,10550,10550,10550,10550,0
20231117,141000,217387610,10550,10550,10550,10550,5
20231117,140900,217334860,10580,10580,10580,10580,0
20231117,140800,217334860,10580,10580,10580,10580,0
20231117,140700,217334860,10580,10580,10580,10580,0
20231117,140600,217334860,10580,10580,10580,10580,0
20231117,140500,217334860,10580,10580,10580,10580,0
20231117,140400,217334860,10580,10580,10580,10580,0
20231117,140300,217334860,10580,10580,10580,10580,0
20231117,140200,217334860,10580,10580,10580,10580,0
20231117,140100,217334860,10580,10580,10580,10580,1
20231117,140000,217324280,10540,10540,10540,10540,2
20231117,135900,217303200,10580,10580,10580,10580,1
20231117,135800,217292620,10540,10540,10540,10540,0
20231117,135700,217292620,10540,10540,10540,10540,2
20231117,135600,217271540,10540,10540,10540,10540,0
20231117,135500,217271540,10540,10540,10540,10540,1
20231117,135400,217261000,10540,10540,10540,10540,0
20231117,135300,217261000,10540,10540,10540,10540,0
20231117,135200,217261000,10540,10540,10540,10540,2
20231117,135100,217239920,10540,10540,10540,10540,1
20231117,135000,217229380,10570,10540,10570,10540,303
20231117,134900,214026700,10560,10560,10560,10560,0
20231117,134800,214026700,10560,10570,10570,10560,231
20231117,134700,211585160,10570,10570,10570,10570,2
20231117,134600,211564020,10570,10570,10570,10570,8
20231117,134500,211479460,10560,10560,10560,10560,0
20231117,134400,211479460,10560,10560,10560,10560,11
20231117,134300,211363300,10560,10560,10560,10560,1
20231117,134200,211352740,10560,10560,10560,10560,13
20231117,134100,211215460,10560,10560,10560,10560,21
20231117,134000,210993700,10560,10560,10560,10560,0
20231117,133900,210993700,10560,10560,10560,10560,20
20231117,133800,210782500,10560,10560,10560,10560,0
20231117,133700,210782500,10560,10560,10570,10560,87
20231117,133600,209863090,10560,10560,10560,10560,0
20231117,133500,209863090,10560,10570,10570,10560,13
20231117,133400,209725690,10550,10550,10550,10550,1
20231117,133300,209715140,10570,10570,10570,10570,0
20231117,133200,209715140,10570,10530,10570,10530,11
20231117,133100,209599080,10530,10530,10530,10530,0
20231117,133000,209599080,10530,10550,10550,10530,21
20231117,132900,209377550,10530,10530,10530,10530,1
20231117,132800,209367020,10530,10530,10530,10530,0
20231117,132700,209367020,10530,10550,10550,10530,3
20231117,132600,209335410,10550,10530,10550,10530,12
20231117,132500,209209030,10530,10530,10530,10530,0
20231117,132400,209209030,10530,10530,10530,10530,1
20231117,132300,209198500,10520,10520,10520,10520,0
20231117,132200,209198500,10520,10520,10520,10520,2
20231117,132100,209177460,10520,10520,10520,10520,10
20231117,132000,209072260,10520,10520,10520,10520,0
20231117,131900,209072260,10520,10520,10520,10520,1
20231117,131800,209061740,10510,10510,10510,10510,0
20231117,131700,209061740,10510,10510,10510,10510,36
20231117,131600,208683380,10510,10510,10510,10510,2
20231117,131500,208662360,10510,10510,10510,10510,0
20231117,131400,208662360,10510,10510,10510,10510,1
20231117,131300,208651850,10510,10510,10510,10510,0
20231117,131200,208651850,10510,10510,10510,10510,2
20231117,131100,208630830,10550,10510,10550,10510,22
20231117,131000,208399570,10510,10510,10510,10510,0
20231117,130900,208399570,10510,10510,10510,10510,1
20231117,130800,208389060,10510,10510,10510,10510,4
20231117,130700,208347020,10510,10510,10510,10510,2
20231117,130600,208326000,10550,10550,10550,10550,0
20231117,130500,208326000,10550,10550,10550,10550,1
20231117,130400,208315450,10510,10510,10510,10510,1
20231117,130300,208304940,10520,10510,10520,10510,21
20231117,130200,208084220,10510,10510,10510,10510,2
20231117,130100,208063200,10510,10510,10510,10510,0
20231117,130000,208063200,10510,10510,10510,10510,0
20231117,125900,208063200,10510,10540,10540,10510,514
20231117,125800,202645700,10540,10540,10540,10540,0
20231117,125700,202645700,10540,10510,10540,10510,13
20231117,125600,202508740,10540,10540,10540,10540,0
20231117,125500,202508740,10540,10510,10540,10510,39
20231117,125400,202098760,10490,10490,10490,10490,1
20231117,125300,202088270,10510,10510,10510,10510,0
20231117,125200,202088270,10510,10490,10510,10490,7
20231117,125100,202014760,10500,10500,10500,10500,0
20231117,125000,202014760,10500,10500,10500,10500,1
20231117,124900,202004260,10490,10500,10500,10490,3
20231117,124800,201972770,10490,10490,10490,10490,28
20231117,124700,201679050,10490,10490,10490,10490,7
20231117,124600,201605620,10490,10490,10490,10490,0
20231117,124500,201605620,10490,10500,10500,10490,93
20231117,124400,200630030,10500,10500,10500,10500,3
20231117,124300,200598530,10480,10490,10490,10480,281
20231117,124200,197650910,10490,10490,10490,10490,2
20231117,124100,197629930,10490,10500,10500,10490,264
20231117,124000,194859540,10500,10500,10500,10500,1
20231117,123900,194849040,10500,10500,10500,10500,2
20231117,123800,194828040,10500,10500,10500,10500,5
20231117,123700,194775540,10490,10490,10490,10490,6
20231117,123600,194712600,10490,10490,10490,10490,0
20231117,123500,194712600,10490,10500,10510,10490,30
20231117,123400,194397350,10500,10490,10500,10490,3
20231117,123300,194365860,10490,10490,10490,10490,0
20231117,123200,194365860,10490,10490,10490,10490,2
20231117,123100,194344880,10490,10490,10490,10490,3
20231117,123000,194313410,10510,10510,10510,10510,1
20231117,122900,194302900,10490,10490,10490,10490,2
20231117,122800,194281920,10500,10500,10500,10500,0
20231117,122700,194281920,10500,10500,10500,10500,1
20231117,122600,194271420,10490,10490,10490,10490,0
20231117,122500,194271420,10490,10510,10510,10490,18
20231117,122400,194082580,10490,10490,10490,10490,2
20231117,122300,194061600,10490,10490,10490,10490,0
20231117,122200,194061600,10490,10490,10490,10490,1
20231117,122100,194051110,10490,10490,10490,10490,0
20231117,122000,194051110,10490,10490,10490,10490,0
20231117,121900,194051110,10490,10530,10530,10490,26
20231117,121800,193777410,10490,10490,10490,10490,0
20231117,121700,193777410,10490,10490,10490,10490,2
20231117,121600,193756430,10490,10490,10490,10490,0
20231117,121500,193756430,10490,10490,10490,10490,1
20231117,121400,193745940,10490,10500,10530,10490,420
20231117,121300,189336290,10500,10500,10500,10500,30
20231117,121200,189021290,10500,10510,10510,10500,260
20231117,121100,186288940,10510,10510,10510,10510,523
20231117,121000,180792210,10520,10520,10520,10520,4
20231117,120900,180750130,10520,10540,10540,10520,3
20231117,120800,180718550,10510,10510,10510,10510,0
20231117,120700,180718550,10510,10510,10510,10510,1
20231117,120600,180708040,10510,10520,10520,10510,47
20231117,120500,180214060,10520,10520,10520,10520,1
20231117,120400,180203540,10520,10520,10520,10520,1
20231117,120300,180193020,10520,10520,10520,10520,0
20231117,120200,180193020,10520,10520,10520,10510,23
20231117,120100,179951070,10520,10520,10520,10520,4
20231117,120000,179908990,10510,10520,10520,10510,105
20231117,115900,178804420,10520,10520,10520,10520,2
20231117,115800,178783380,10520,10520,10520,10520,0
20231117,115700,178783380,10520,10520,10520,10520,1
20231117,115600,178772860,10520,10520,10520,10520,389
20231117,115500,174680580,10520,10520,10520,10520,101
20231117,115400,173618060,10530,10530,10530,10530,2
20231117,115300,173597000,10530,10530,10530,10530,21
20231117,115200,173375870,10530,10530,10530,10530,1
20231117,115100,173365340,10530,10530,10530,10530,0
20231117,115000,173365340,10530,10530,10530,10530,2
20231117,114900,173344280,10530,10550,10550,10530,4
20231117,114800,173302140,10520,10520,10520,10520,0
20231117,114700,173302140,10520,10520,10520,10520,1
20231117,114600,173291620,10520,10520,10520,10520,0
20231117,114500,173291620,10520,10520,10520,10520,42
20231117,114400,172849780,10520,10520,10520,10520,2
20231117,114300,172828740,10520,10530,10530,10520,104
20231117,114200,171733660,10530,10530,10530,10530,1
20231117,114100,171723130,10530,10530,10530,10530,0
20231117,114000,171723130,10530,10530,10530,10530,1
20231117,113900,171712600,10530,10530,10530,10530,2
20231117,113800,171691540,10530,10530,10530,10530,0
20231117,113700,171691540,10530,10530,10530,10530,1
20231117,113600,171681010,10530,10530,10530,10530,0
20231117,113500,171681010,10530,10530,10530,10530,5
20231117,113400,171628360,10530,10530,10530,10530,2
20231117,113300,171607300,10530,10530,10530,10530,0
20231117,113200,171607300,10530,10530,10530,10530,1
20231117,113100,171596770,10530,10530,10530,10530,0
20231117,113000,171596770,10530,10530,10530,10530,0
20231117,112900,171596770,10530,10580,10580,10530,3
20231117,112800,171565130,10530,10530,10530,10530,0
20231117,112700,171565130,10530,10530,10530,10530,2
20231117,112600,171544070,10530,10530,10530,10530,0
20231117,112500,171544070,10530,10530,10530,10530,0
20231117,112400,171544070,10530,10530,10530,10530,2
20231117,112300,171523010,10520,10520,10530,10520,1099
20231117,112200,159961520,10520,10520,10520,10520,2
20231117,112100,159940480,10520,10520,10520,10520,3
20231117,112000,159908920,10580,10580,10580,10580,1
20231117,111900,159898340,10520,10580,10580,10520,9
20231117,111800,159803540,10520,10520,10520,10520,0
20231117,111700,159803540,10520,10520,10520,10520,2
20231117,111600,159782500,10510,10510,10510,10510,0
20231117,111500,159782500,10510,10550,10550,10510,63
20231117,111400,159117970,10550,10570,10580,10550,42
20231117,111300,158673770,10570,10570,10570,10570,0
20231117,111200,158673770,10570,10570,10570,10570,2
20231117,111100,158652630,10560,10560,10560,10560,0
20231117,111000,158652630,10560,10560,10560,10560,3
20231117,110900,158620950,10560,10560,10580,10560,62
20231117,110800,157966210,10560,10570,10570,10560,17
20231117,110700,157786530,10570,10570,10570,10570,1190
20231117,110600,145208230,10570,10580,10580,10570,624
20231117,110500,138606460,10580,10580,10580,10580,0
20231117,110400,138606460,10580,10580,10580,10580,6
20231117,110300,138542980,10580,10580,10580,10580,0
20231117,110200,138542980,10580,10580,10580,10580,2
20231117,110100,138521820,10580,10580,10580,10580,0
20231117,110000,138521820,10580,10580,10580,10580,0
20231117,105900,138521820,10580,10580,10610,10580,15
20231117,105800,138363090,10580,10580,10580,10580,0
20231117,105700,138363090,10580,10580,10580,10580,2
20231117,105600,138341930,10580,10580,10580,10580,0
20231117,105500,138341930,10580,10580,10580,10580,0
20231117,105400,138341930,10580,10580,10580,10580,1
20231117,105300,138331350,10580,10580,10580,10580,10
20231117,105200,138225550,10580,10580,10580,10580,2
20231117,105100,138204390,10580,10580,10580,10580,0
20231117,105000,138204390,10580,10580,10580,10580,0
20231117,104900,138204390,10580,10580,10580,10580,5
20231117,104800,138151490,10600,10600,10600,10600,1
20231117,104700,138140890,10580,10580,10580,10580,2
20231117,104600,138119730,10580,10580,10580,10580,0
20231117,104500,138119730,10580,10580,10580,10580,0
20231117,104400,138119730,10580,10580,10580,10580,1
20231117,104300,138109150,10580,10580,10580,10580,0
20231117,104200,138109150,10580,10580,10580,10580,2
20231117,104100,138087990,10610,10600,10610,10580,620
20231117,104000,131516110,10600,10580,10600,10580,301
20231117,103900,128329530,10580,10600,10600,10580,2
20231117,103800,128308350,10580,10580,10600,10580,4
20231117,103700,128265990,10580,10580,10580,10580,2
20231117,103600,128244830,10580,10590,10590,10580,676
20231117,103500,121090330,10590,10590,10590,10590,0
20231117,103400,121090330,10590,10590,10590,10590,12
20231117,103300,120963250,10590,10590,10590,10590,5
20231117,103200,120910300,10590,10590,10590,10590,2
20231117,103100,120889120,10590,10590,10590,10590,8
20231117,103000,120804400,10590,10590,10590,10590,0
20231117,102900,120804400,10590,10580,10590,10580,101
20231117,102800,119735810,10580,10580,10580,10580,148
20231117,102700,118169970,10580,10580,10580,10580,2
20231117,102600,118148810,10580,10580,10580,10580,0
20231117,102500,118148810,10580,10580,10580,10580,0
20231117,102400,118148810,10580,10580,10580,10580,1
20231117,102300,118138230,10580,10580,10580,10580,0
20231117,102200,118138230,10580,10580,10580,10580,2
20231117,102100,118117070,10580,10580,10580,10580,115
20231117,102000,116900370,10610,10610,10610,10610,1
20231117,101900,116889760,10580,10610,10610,10580,172
20231117,101800,115069850,10590,10590,10590,10590,124
20231117,101700,113756690,10600,10600,10600,10600,599
20231117,101600,107407290,10600,10600,10600,10600,0
20231117,101500,107407290,10600,10600,10600,10600,0
20231117,101400,107407290,10600,10600,10600,10600,1
20231117,101300,107396690,10600,10600,10600,10600,0
20231117,101200,107396690,10600,10600,10600,10600,2
20231117,101100,107375490,10600,10600,10600,10600,100
20231117,101000,106315490,10600,10600,10600,10600,0
20231117,100900,106315490,10600,10640,10640,10600,5
20231117,100800,106262330,10600,10600,10600,10600,1873
20231117,100700,86408530,10640,10640,10640,10600,5
20231117,100600,86355410,10620,10620,10620,10620,1249
20231117,100500,73091030,10620,10620,10620,10620,3
20231117,100400,73059170,10600,10600,10600,10600,1
20231117,100300,73048570,10600,10600,10600,10600,0
20231117,100200,73048570,10600,10600,10600,10600,5
20231117,100100,72995570,10620,10620,10620,10620,0
20231117,100000,72995570,10620,10620,10620,10620,9
20231117,095900,72899990,10600,10600,10600,10600,1
20231117,095800,72889390,10620,10600,10620,10600,106
20231117,095700,71765410,10600,10600,10600,10600,24
20231117,095600,71511010,10620,10620,10620,10620,0
20231117,095500,71511010,10620,10620,10620,10620,0
20231117,095400,71511010,10620,10620,10620,10620,0
20231117,095300,71511010,10620,10620,10620,10620,0
20231117,095200,71511010,10620,10620,10620,10620,0
20231117,095100,71511010,10620,10620,10620,10620,300
20231117,095000,68325010,10620,10620,10620,10620,0
20231117,094900,68325010,10620,10600,10620,10600,501
20231117,094800,63004420,10600,10600,10600,10600,0
20231117,094700,63004420,10600,10600,10600,10600,0
20231117,094600,63004420,10600,10600,10600,10600,0
20231117,094500,63004420,10600,10600,10600,10600,96
20231117,094400,61986820,10600,10600,10600,10600,0
20231117,094300,61986820,10600,10600,10600,10600,0
20231117,094200,61986820,10600,10600,10600,10600,250
20231117,094100,59336820,10600,10600,10600,10600,0
20231117,094000,59336820,10600,10600,10600,10600,0
20231117,093900,59336820,10600,10590,10600,10590,3313
20231117,093800,24219030,10590,10590,10590,10590,0
20231117,093700,24219030,10590,10600,10600,10590,155
20231117,093600,22576560,10600,10600,10600,10600,12
20231117,093500,22449360,10600,10640,10640,10600,733
20231117,093400,14666010,10640,10640,10640,10640,0
20231117,093300,14666010,10640,10640,10640,10640,0
20231117,093200,14666010,10640,10660,10660,10640,11
20231117,093100,14548890,10650,10650,10650,10650,0
20231117,093000,14548890,10650,10650,10650,10650,0
20231117,092900,14548890,10650,10650,10650,10650,84
20231117,092800,13654290,10650,10650,10650,10650,10
20231117,092700,13547790,10650,10650,10650,10650,0
20231117,092600,13547790,10650,10670,10670,10650,320
20231117,092500,10134070,10650,10650,10650,10650,13
20231117,092400,9995620,10650,10650,10650,10650,11
20231117,092300,9878470,10640,10640,10650,10640,138
20231117,092200,8408890,10650,10650,10650,10650,0
20231117,092100,8408890,10650,10640,10650,10640,20
20231117,092000,8195900,10650,10650,10650,10650,0
20231117,091900,8195900,10650,10660,10660,10650,23
20231117,091800,7950920,10660,10650,10660,10650,141
20231117,091700,6448160,10650,10650,10650,10650,0
20231117,091600,6448160,10650,10650,10650,10650,1
20231117,091500,6437510,10600,10640,10650,10600,14
20231117,091400,6288810,10650,10600,10650,10600,4
20231117,091300,6246360,10600,10640,10650,10600,6
20231117,091200,6182540,10650,10640,10650,10640,5
20231117,091100,6129330,10650,10620,10650,10590,113
20231117,091000,4930080,10620,10620,10620,10620,20
20231117,090900,4717680,10620,10620,10620,10600,252
20231117,090800,2045380,10620,10590,10620,10590,18
20231117,090700,1854280,10620,10620,10620,10620,1
20231117,090600,1843660,10620,10620,10620,10620,0
20231117,090500,1843660,10620,10590,10620,10590,10
20231117,090400,1737700,10590,10610,10620,10590,26
20231117,090300,1462220,10620,10620,10620,10620,0
20231117,090200,1462220,10620,10610,10620,10610,52
20231117,090100,910490,10620,10600,10620,10600,37
20231117,090000,518230,10580,10570,10580,10570,49