KissMeData/011760/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,185500,349446500,18740,18740,18740,18740,374
20231116,185400,349446500,18740,18740,18740,18740,0
20231116,185300,349446500,18740,18740,18740,18740,0
20231116,185200,349446500,18740,18740,18740,18740,0
20231116,185100,349446500,18740,18740,18740,18740,0
20231116,185000,349446500,18740,18740,18740,18740,0
20231116,184900,349446500,18740,18740,18740,18740,0
20231116,184800,349446500,18740,18740,18740,18740,0
20231116,184700,349446500,18740,18740,18740,18740,0
20231116,184600,349446500,18740,18740,18740,18740,0
20231116,184500,349446500,18740,18740,18740,18740,0
20231116,184400,349446500,18740,18740,18740,18740,0
20231116,184300,349446500,18740,18740,18740,18740,0
20231116,184200,349446500,18740,18740,18740,18740,0
20231116,184100,349446500,18740,18740,18740,18740,0
20231116,184000,349446500,18740,18740,18740,18740,0
20231116,183900,349446500,18740,18740,18740,18740,0
20231116,183800,349446500,18740,18740,18740,18740,0
20231116,183700,349446500,18740,18740,18740,18740,0
20231116,183600,349446500,18740,18740,18740,18740,0
20231116,183500,349446500,18740,18740,18740,18740,0
20231116,183400,349446500,18740,18740,18740,18740,0
20231116,183300,349446500,18740,18740,18740,18740,0
20231116,183200,349446500,18740,18740,18740,18740,0
20231116,183100,349446500,18740,18740,18740,18740,0
20231116,183000,349446500,18740,18740,18740,18740,0
20231116,182900,349446500,18740,18740,18740,18740,0
20231116,182800,349446500,18740,18740,18740,18740,0
20231116,182700,349446500,18740,18740,18740,18740,0
20231116,182600,349446500,18740,18740,18740,18740,0
20231116,182500,349446500,18740,18740,18740,18740,374
20231116,182400,349446500,18740,18740,18740,18740,0
20231116,182300,349446500,18740,18740,18740,18740,0
20231116,182200,349446500,18740,18740,18740,18740,0
20231116,182100,349446500,18740,18740,18740,18740,0
20231116,182000,349446500,18740,18740,18740,18740,0
20231116,181900,349446500,18740,18740,18740,18740,0
20231116,181800,349446500,18740,18740,18740,18740,0
20231116,181700,349446500,18740,18740,18740,18740,0
20231116,181600,349446500,18740,18740,18740,18740,0
20231116,181500,349446500,18740,18740,18740,18740,0
20231116,181400,349446500,18740,18740,18740,18740,0
20231116,181300,349446500,18740,18740,18740,18740,0
20231116,181200,349446500,18740,18740,18740,18740,0
20231116,181100,349446500,18740,18740,18740,18740,0
20231116,181000,349446500,18740,18740,18740,18740,0
20231116,180900,349446500,18740,18740,18740,18740,0
20231116,180800,349446500,18740,18740,18740,18740,0
20231116,180700,349446500,18740,18740,18740,18740,0
20231116,180600,349446500,18740,18740,18740,18740,0
20231116,180500,349446500,18740,18740,18740,18740,0
20231116,180400,349446500,18740,18740,18740,18740,0
20231116,180300,349446500,18740,18740,18740,18740,0
20231116,180200,349446500,18740,18740,18740,18740,0
20231116,180100,349446500,18740,18740,18740,18740,0
20231116,180000,349446500,18740,18740,18740,18740,0
20231116,175900,349446500,18740,18740,18740,18740,0
20231116,175800,349446500,18740,18740,18740,18740,0
20231116,175700,349446500,18740,18740,18740,18740,0
20231116,175600,349446500,18740,18740,18740,18740,0
20231116,175500,349446500,18740,18740,18740,18740,374
20231116,175400,349446500,18740,18740,18740,18740,0
20231116,175300,349446500,18740,18740,18740,18740,0
20231116,175200,349446500,18740,18740,18740,18740,0
20231116,175100,349446500,18740,18740,18740,18740,0
20231116,175000,349446500,18740,18740,18740,18740,0
20231116,174900,349446500,18740,18740,18740,18740,0
20231116,174800,349446500,18740,18740,18740,18740,0
20231116,174700,349446500,18740,18740,18740,18740,0
20231116,174600,349446500,18740,18740,18740,18740,0
20231116,174500,349446500,18740,18740,18740,18740,0
20231116,174400,349446500,18740,18740,18740,18740,0
20231116,174300,349446500,18740,18740,18740,18740,0
20231116,174200,349446500,18740,18740,18740,18740,0
20231116,174100,349446500,18740,18740,18740,18740,0
20231116,174000,349446500,18740,18740,18740,18740,0
20231116,173900,349446500,18740,18740,18740,18740,0
20231116,173800,349446500,18740,18740,18740,18740,0
20231116,173700,349446500,18740,18740,18740,18740,0
20231116,173600,349446500,18740,18740,18740,18740,0
20231116,173500,349446500,18740,18740,18740,18740,0
20231116,173400,349446500,18740,18740,18740,18740,0
20231116,173300,349446500,18740,18740,18740,18740,0
20231116,173200,349446500,18740,18740,18740,18740,0
20231116,173100,349446500,18740,18740,18740,18740,0
20231116,173000,349446500,18740,18740,18740,18740,0
20231116,172900,349446500,18740,18740,18740,18740,0
20231116,172800,349446500,18740,18740,18740,18740,0
20231116,172700,349446500,18740,18740,18740,18740,0
20231116,172600,349446500,18740,18740,18740,18740,0
20231116,172500,349446500,18740,18740,18740,18740,374
20231116,172400,349446500,18740,18740,18740,18740,0
20231116,172300,349446500,18740,18740,18740,18740,0
20231116,172200,349446500,18740,18740,18740,18740,0
20231116,172100,349446500,18740,18740,18740,18740,0
20231116,172000,349446500,18740,18740,18740,18740,0
20231116,171900,349446500,18740,18740,18740,18740,0
20231116,171800,349446500,18740,18740,18740,18740,0
20231116,171700,349446500,18740,18740,18740,18740,0
20231116,171600,349446500,18740,18740,18740,18740,0
20231116,171500,349446500,18740,18740,18740,18740,0
20231116,171400,349446500,18740,18740,18740,18740,0
20231116,171300,349446500,18740,18740,18740,18740,0
20231116,171200,349446500,18740,18740,18740,18740,0
20231116,171100,349446500,18740,18740,18740,18740,0
20231116,171000,349446500,18740,18740,18740,18740,0
20231116,170900,349446500,18740,18740,18740,18740,0
20231116,170800,349446500,18740,18740,18740,18740,0
20231116,170700,349446500,18740,18740,18740,18740,0
20231116,170600,349446500,18740,18740,18740,18740,0
20231116,170500,349446500,18740,18740,18740,18740,0
20231116,170400,349446500,18740,18740,18740,18740,0
20231116,170300,349446500,18740,18740,18740,18740,0
20231116,170200,349446500,18740,18740,18740,18740,0
20231116,170100,349446500,18740,18740,18740,18740,0
20231116,170000,349446500,18740,18740,18740,18740,0
20231116,165900,349446500,18740,18740,18740,18740,0
20231116,165800,349446500,18740,18740,18740,18740,0
20231116,165700,349446500,18740,18740,18740,18740,0
20231116,165600,349446500,18740,18740,18740,18740,0
20231116,165500,349446500,18740,18740,18740,18740,374
20231116,165400,349446500,18740,18740,18740,18740,0
20231116,165300,349446500,18740,18740,18740,18740,0
20231116,165200,349446500,18740,18740,18740,18740,0
20231116,165100,349446500,18740,18740,18740,18740,0
20231116,165000,349446500,18740,18740,18740,18740,0
20231116,164900,349446500,18740,18740,18740,18740,0
20231116,164800,349446500,18740,18740,18740,18740,0
20231116,164700,349446500,18740,18740,18740,18740,0
20231116,164600,349446500,18740,18740,18740,18740,0
20231116,164500,349446500,18740,18740,18740,18740,0
20231116,164400,349446500,18740,18740,18740,18740,0
20231116,164300,349446500,18740,18740,18740,18740,0
20231116,164200,349446500,18740,18740,18740,18740,0
20231116,164100,349446500,18740,18740,18740,18740,0
20231116,164000,349446500,18740,18740,18740,18740,0
20231116,163900,349446500,18740,18740,18740,18740,0
20231116,163800,349446500,18740,18740,18740,18740,0
20231116,163700,349446500,18740,18740,18740,18740,0
20231116,163600,349446500,18740,18740,18740,18740,0
20231116,163500,349446500,18740,18740,18740,18740,0
20231116,163400,349446500,18740,18740,18740,18740,0
20231116,163300,349446500,18740,18740,18740,18740,0
20231116,163200,349446500,18740,18740,18740,18740,0
20231116,163100,349446500,18740,18740,18740,18740,0
20231116,163000,349446500,18740,18740,18740,18740,374
20231116,162900,342437740,18790,18790,18790,18790,0
20231116,162800,342437740,18790,18790,18790,18790,0
20231116,162700,342437740,18790,18790,18790,18790,0
20231116,162600,342437740,18790,18790,18790,18790,0
20231116,162500,342437740,18790,18790,18790,18790,0
20231116,162400,342437740,18790,18790,18790,18790,0
20231116,162300,342437740,18790,18790,18790,18790,0
20231116,162200,342437740,18790,18790,18790,18790,0
20231116,162100,342437740,18790,18790,18790,18790,0
20231116,162000,342437740,18790,18790,18790,18790,0
20231116,161900,342437740,18790,18740,18790,18740,4
20231116,161800,342362690,18740,18780,18780,18740,96
20231116,161700,340561320,18750,18760,18790,18750,36
20231116,161600,339886210,18760,18760,18760,18760,3
20231116,161500,339829930,18730,18730,18730,18730,0
20231116,161400,339829930,18730,18730,18730,18730,0
20231116,161300,339829930,18730,18730,18730,18730,44
20231116,161200,339005810,18730,18740,18740,18730,5
20231116,161100,338912150,18730,18730,18730,18730,0
20231116,161000,338912150,18730,18730,18730,18730,11
20231116,160900,338706120,18810,18810,18810,18810,0
20231116,160800,338706120,18810,18780,18810,18720,51
20231116,160700,337750890,18730,18730,18730,18730,1
20231116,160600,337732160,18720,18720,18720,18720,0
20231116,160500,337732160,18720,18720,18720,18720,0
20231116,160400,337732160,18720,18770,18770,18720,31
20231116,160300,337151790,18810,18810,18810,18810,0
20231116,160200,337151790,18810,18810,18810,18810,0
20231116,160100,337151790,18810,18810,18810,18810,1
20231116,160000,337132980,18780,18780,18780,18780,63
20231116,155900,335949840,18770,18770,18770,18770,0
20231116,155800,335949840,18770,18770,18770,18770,0
20231116,155700,335949840,18770,18770,18770,18770,0
20231116,155600,335949840,18770,18770,18770,18770,1
20231116,155500,335931070,18720,18720,18720,18720,39
20231116,155400,335200990,18780,18780,18780,18780,0
20231116,155300,335200990,18780,18720,18780,18720,41
20231116,155200,334433410,18780,18730,18780,18730,21
20231116,155100,334040030,18730,18730,18730,18730,0
20231116,155000,334040030,18730,18840,18840,18730,11
20231116,154900,333832900,18850,18850,18850,18850,0
20231116,154800,333832900,18850,18850,18850,18850,0
20231116,154700,333832900,18850,18850,18850,18850,0
20231116,154600,333832900,18850,18850,18850,18850,2
20231116,154500,333795200,18850,18850,18850,18850,18
20231116,154400,333455900,18860,18860,18860,18860,0
20231116,154300,333455900,18860,18860,18860,18860,0
20231116,154200,333455900,18860,18860,18860,18860,0
20231116,154100,333455900,18860,18860,18860,18860,5
20231116,154000,333361600,18860,18860,18860,18860,0
20231116,153900,333361600,18860,18860,18860,18860,0
20231116,153800,333361600,18860,18860,18860,18860,1
20231116,153700,333342740,18720,18850,18850,18720,129
20231116,153600,330911220,18880,18880,18880,18880,0
20231116,153500,330911220,18880,18870,18880,18870,70
20231116,153400,329590290,18880,18880,18880,18880,0
20231116,153300,329590290,18880,18880,18880,18880,0
20231116,153200,329590290,18880,18880,18880,18880,6
20231116,153100,329477010,18850,18850,18850,18850,422
20231116,153000,321522310,18890,18890,18890,18890,1
20231116,152900,321503420,18890,18880,18890,18880,289
20231116,152800,316045380,18880,18880,18880,18880,9
20231116,152700,315875460,18880,18880,18880,18880,0
20231116,152600,315875460,18880,18880,18880,18880,270
20231116,152500,310777860,18880,18880,18880,18880,0
20231116,152400,310777860,18880,18880,18880,18880,0
20231116,152300,310777860,18880,18880,18880,18880,63
20231116,152200,309588420,18880,18880,18890,18880,97
20231116,152100,307756480,18880,18890,18890,18880,2
20231116,152000,307718710,18880,18830,18880,18830,714
20231116,151900,294255270,18840,18830,18840,18830,35
20231116,151800,293596210,18830,18820,18830,18820,579
20231116,151700,282695750,18810,18780,18810,18780,1280
20231116,151600,258631730,18780,18780,18780,18780,0
20231116,151500,258631730,18780,18780,18780,18780,0
20231116,151400,258631730,18780,18780,18780,18780,45
20231116,151300,257786630,18780,18780,18780,18780,0
20231116,151200,257786630,18780,18760,18780,18700,1216
20231116,151100,235026540,18760,18770,18770,18760,4
20231116,151000,234951480,18770,18770,18770,18770,1
20231116,150900,234932710,18770,18770,18770,18770,1005
20231116,150800,216068860,18770,18770,18770,18770,0
20231116,150700,216068860,18770,18770,18770,18770,28
20231116,150600,215543300,18800,18790,18800,18790,500
20231116,150500,206144780,18790,18790,18790,18790,0
20231116,150400,206144780,18790,18790,18790,18790,7
20231116,150300,206013250,18790,18790,18790,18790,0
20231116,150200,206013250,18790,18790,18790,18790,0
20231116,150100,206013250,18790,18790,18800,18790,120
20231116,150000,203758020,18800,18790,18800,18790,6
20231116,145900,203645270,18790,18790,18790,18790,28
20231116,145800,203119150,18790,18790,18790,18790,0
20231116,145700,203119150,18790,18790,18790,18790,0
20231116,145600,203119150,18790,18790,18790,18790,100
20231116,145500,201240150,18800,18790,18800,18790,4
20231116,145400,201164970,18800,18790,18800,18790,57
20231116,145300,200093920,18780,18780,18780,18780,254
20231116,145200,195323800,18780,18770,18780,18770,118
20231116,145100,193108930,18750,18750,18750,18750,0
20231116,145000,193108930,18750,18750,18750,18750,100
20231116,144900,191233930,18770,18770,18770,18770,0
20231116,144800,191233930,18770,18770,18770,18770,0
20231116,144700,191233930,18770,18760,18770,18760,140
20231116,144600,188606630,18770,18760,18770,18760,12
20231116,144500,188381500,18770,18770,18770,18770,0
20231116,144400,188381500,18770,18770,18770,18770,0
20231116,144300,188381500,18770,18760,18770,18760,32
20231116,144200,187781170,18750,18750,18750,18750,0
20231116,144100,187781170,18750,18750,18750,18750,100
20231116,144000,185906170,18750,18750,18750,18750,0
20231116,143900,185906170,18750,18750,18750,18750,0
20231116,143800,185906170,18750,18780,18780,18750,19
20231116,143700,185549890,18770,18760,18770,18760,270
20231116,143600,180482300,18750,18750,18750,18750,35
20231116,143500,179826050,18750,18750,18750,18750,0
20231116,143400,179826050,18750,18750,18750,18750,0
20231116,143300,179826050,18750,18740,18750,18710,604
20231116,143200,168502750,18730,18730,18730,18730,0
20231116,143100,168502750,18730,18730,18730,18730,4
20231116,143000,168427830,18700,18700,18700,18700,0
20231116,142900,168427830,18700,18720,18720,18700,73
20231116,142800,167061900,18720,18720,18720,18720,0
20231116,142700,167061900,18720,18720,18720,18720,0
20231116,142600,167061900,18720,18720,18720,18720,0
20231116,142500,167061900,18720,18720,18720,18720,1
20231116,142400,167043180,18710,18710,18710,18710,0
20231116,142300,167043180,18710,18710,18710,18710,0
20231116,142200,167043180,18710,18710,18710,18710,0
20231116,142100,167043180,18710,18710,18710,18710,0
20231116,142000,167043180,18710,18710,18710,18710,10
20231116,141900,166856080,18710,18700,18710,18700,47
20231116,141800,165977110,18710,18710,18710,18710,18
20231116,141700,165640330,18720,18720,18720,18720,0
20231116,141600,165640330,18720,18720,18720,18720,27
20231116,141500,165134890,18720,18720,18720,18720,0
20231116,141400,165134890,18720,18750,18750,18720,101
20231116,141300,163244140,18730,18740,18740,18730,18
20231116,141200,162906980,18750,18750,18750,18750,0
20231116,141100,162906980,18750,18750,18750,18750,0
20231116,141000,162906980,18750,18750,18750,18750,6
20231116,140900,162794480,18770,18770,18770,18770,0
20231116,140800,162794480,18770,18770,18770,18770,0
20231116,140700,162794480,18770,18770,18770,18770,0
20231116,140600,162794480,18770,18770,18770,18770,0
20231116,140500,162794480,18770,18770,18770,18770,10
20231116,140400,162606780,18770,18770,18770,18770,0
20231116,140300,162606780,18770,18770,18770,18770,1
20231116,140200,162588010,18740,18740,18740,18740,300
20231116,140100,156966010,18740,18740,18740,18740,0
20231116,140000,156966010,18740,18770,18770,18740,125
20231116,135900,154622480,18750,18750,18750,18750,0
20231116,135800,154622480,18750,18750,18750,18750,0
20231116,135700,154622480,18750,18760,18760,18750,56
20231116,135600,153572160,18770,18770,18770,18770,14
20231116,135500,153309380,18770,18770,18770,18770,0
20231116,135400,153309380,18770,18770,18770,18770,0
20231116,135300,153309380,18770,18770,18770,18770,0
20231116,135200,153309380,18770,18770,18770,18770,0
20231116,135100,153309380,18770,18750,18770,18750,202
20231116,135000,149521420,18740,18740,18740,18740,0
20231116,134900,149521420,18740,18720,18740,18720,301
20231116,134800,143886150,18710,18710,18710,18710,40
20231116,134700,143137750,18720,18720,18720,18720,5
20231116,134600,143044150,18720,18720,18720,18720,315
20231116,134500,137147350,18720,18720,18720,18720,0
20231116,134400,137147350,18720,18730,18730,18720,18
20231116,134300,136810330,18740,18740,18740,18740,0
20231116,134200,136810330,18740,18740,18740,18740,6
20231116,134100,136697890,18740,18740,18740,18740,5
20231116,134000,136604190,18750,18750,18750,18750,0
20231116,133900,136604190,18750,18740,18750,18740,2
20231116,133800,136566700,18750,18750,18750,18750,0
20231116,133700,136566700,18750,18750,18750,18750,0
20231116,133600,136566700,18750,18750,18750,18750,0
20231116,133500,136566700,18750,18750,18750,18750,0
20231116,133400,136566700,18750,18750,18750,18750,0
20231116,133300,136566700,18750,18750,18750,18750,0
20231116,133200,136566700,18750,18750,18750,18750,1
20231116,133100,136547950,18740,18740,18740,18740,0
20231116,133000,136547950,18740,18740,18740,18740,0
20231116,132900,136547950,18740,18740,18740,18740,0
20231116,132800,136547950,18740,18740,18740,18740,0
20231116,132700,136547950,18740,18740,18740,18740,27
20231116,132600,136041970,18710,18710,18710,18710,5
20231116,132500,135948420,18740,18740,18740,18740,0
20231116,132400,135948420,18740,18740,18740,18740,0
20231116,132300,135948420,18740,18740,18740,18740,0
20231116,132200,135948420,18740,18740,18740,18740,0
20231116,132100,135948420,18740,18740,18740,18740,0
20231116,132000,135948420,18740,18740,18740,18740,60
20231116,131900,134824020,18740,18740,18740,18740,0
20231116,131800,134824020,18740,18740,18740,18740,1
20231116,131700,134805280,18730,18730,18730,18730,0
20231116,131600,134805280,18730,18730,18730,18730,0
20231116,131500,134805280,18730,18730,18730,18730,0
20231116,131400,134805280,18730,18730,18730,18730,0
20231116,131300,134805280,18730,18730,18730,18730,0
20231116,131200,134805280,18730,18730,18730,18730,40
20231116,131100,134056080,18720,18720,18720,18720,20
20231116,131000,133681680,18720,18720,18720,18720,0
20231116,130900,133681680,18720,18720,18720,18720,0
20231116,130800,133681680,18720,18720,18720,18720,0
20231116,130700,133681680,18720,18720,18720,18720,0
20231116,130600,133681680,18720,18720,18720,18720,18
20231116,130500,133344720,18710,18710,18710,18710,262
20231116,130400,128442700,18710,18710,18710,18710,65
20231116,130300,127226550,18710,18710,18710,18710,0
20231116,130200,127226550,18710,18710,18710,18710,0
20231116,130100,127226550,18710,18690,18710,18690,739
20231116,130000,113408040,18690,18690,18690,18690,90
20231116,125900,111725940,18680,18670,18680,18670,70
20231116,125800,110418360,18680,18680,18680,18670,4
20231116,125700,110343660,18680,18670,18680,18670,12
20231116,125600,110119600,18690,18690,18690,18690,0
20231116,125500,110119600,18690,18690,18690,18690,0
20231116,125400,110119600,18690,18690,18690,18690,1
20231116,125300,110100910,18670,18670,18670,18670,2
20231116,125200,110063570,18690,18690,18690,18690,0
20231116,125100,110063570,18690,18690,18690,18690,0
20231116,125000,110063570,18690,18690,18690,18690,0
20231116,124900,110063570,18690,18690,18690,18690,0
20231116,124800,110063570,18690,18690,18690,18690,26
20231116,124700,109577630,18690,18690,18690,18690,0
20231116,124600,109577630,18690,18690,18690,18690,0
20231116,124500,109577630,18690,18690,18690,18690,0
20231116,124400,109577630,18690,18690,18690,18690,0
20231116,124300,109577630,18690,18690,18690,18690,1
20231116,124200,109558940,18690,18690,18690,18690,0
20231116,124100,109558940,18690,18690,18690,18690,0
20231116,124000,109558940,18690,18690,18690,18690,0
20231116,123900,109558940,18690,18690,18690,18690,0
20231116,123800,109558940,18690,18690,18690,18690,1
20231116,123700,109540250,18670,18670,18670,18670,0
20231116,123600,109540250,18670,18670,18670,18670,9
20231116,123500,109372220,18690,18690,18690,18690,0
20231116,123400,109372220,18690,18690,18690,18690,77
20231116,123300,107933090,18690,18690,18690,18690,0
20231116,123200,107933090,18690,18690,18690,18690,0
20231116,123100,107933090,18690,18690,18690,18690,0
20231116,123000,107933090,18690,18690,18690,18690,1
20231116,122900,107914400,18680,18680,18680,18680,0
20231116,122800,107914400,18680,18680,18680,18680,10
20231116,122700,107727600,18690,18690,18690,18690,0
20231116,122600,107727600,18690,18680,18690,18680,4
20231116,122500,107652860,18680,18690,18690,18680,93
20231116,122400,105914710,18670,18670,18670,18670,2
20231116,122300,105877370,18670,18670,18670,18670,0
20231116,122200,105877370,18670,18670,18670,18670,0
20231116,122100,105877370,18670,18670,18670,18670,2
20231116,122000,105840030,18670,18670,18670,18670,0
20231116,121900,105840030,18670,18670,18670,18670,27
20231116,121800,105335940,18660,18660,18660,18660,0
20231116,121700,105335940,18660,18660,18660,18660,0
20231116,121600,105335940,18660,18660,18660,18660,0
20231116,121500,105335940,18660,18660,18660,18660,0
20231116,121400,105335940,18660,18690,18690,18660,145
20231116,121300,102626640,18660,18660,18660,18660,16
20231116,121200,102328080,18690,18660,18690,18660,141
20231116,121100,99693120,18690,18690,18690,18690,0
20231116,121000,99693120,18690,18690,18690,18690,1
20231116,120900,99674430,18650,18650,18650,18650,3
20231116,120800,99618480,18690,18690,18690,18690,0
20231116,120700,99618480,18690,18690,18690,18690,0
20231116,120600,99618480,18690,18690,18690,18690,0
20231116,120500,99618480,18690,18690,18690,18690,0
20231116,120400,99618480,18690,18690,18690,18690,0
20231116,120300,99618480,18690,18690,18690,18690,0
20231116,120200,99618480,18690,18690,18690,18690,0
20231116,120100,99618480,18690,18690,18690,18690,0
20231116,120000,99618480,18690,18690,18690,18690,0
20231116,115900,99618480,18690,18690,18690,18690,0
20231116,115800,99618480,18690,18690,18690,18690,1
20231116,115700,99599790,18660,18660,18660,18660,0
20231116,115600,99599790,18660,18660,18660,18660,59
20231116,115500,98498850,18650,18650,18650,18650,1
20231116,115400,98480200,18710,18710,18710,18710,0
20231116,115300,98480200,18710,18710,18710,18710,0
20231116,115200,98480200,18710,18710,18710,18710,10
20231116,115100,98293100,18710,18710,18710,18710,10
20231116,115000,98106000,18720,18720,18720,18720,0
20231116,114900,98106000,18720,18720,18720,18720,0
20231116,114800,98106000,18720,18720,18720,18720,0
20231116,114700,98106000,18720,18720,18720,18720,0
20231116,114600,98106000,18720,18720,18720,18720,8
20231116,114500,97956240,18720,18720,18720,18720,0
20231116,114400,97956240,18720,18720,18720,18720,0
20231116,114300,97956240,18720,18720,18720,18720,1
20231116,114200,97937520,18670,18640,18670,18640,43
20231116,114100,97135080,18660,18670,18670,18660,50
20231116,114000,96201870,18710,18700,18710,18700,179
20231116,113900,92854470,18700,18700,18700,18700,11
20231116,113800,92648770,18700,18700,18700,18700,0
20231116,113700,92648770,18700,18700,18700,18700,100
20231116,113600,90778770,18700,18700,18700,18700,5
20231116,113500,90685270,18700,18700,18700,18700,1
20231116,113400,90666570,18680,18680,18680,18680,63
20231116,113300,89489730,18680,18640,18680,18640,2
20231116,113200,89452410,18620,18670,18670,18620,540
20231116,113100,79393800,18680,18700,18700,18680,2
20231116,113000,79356420,18700,18700,18700,18700,0
20231116,112900,79356420,18700,18680,18700,18680,9
20231116,112800,79188140,18700,18680,18700,18680,10
20231116,112700,79001160,18680,18680,18680,18680,6
20231116,112600,78889080,18650,18650,18650,18650,27
20231116,112500,78385530,18680,18680,18680,18680,70
20231116,112400,77077930,18680,18680,18680,18680,0
20231116,112300,77077930,18680,18680,18680,18680,0
20231116,112200,77077930,18680,18680,18680,18680,0
20231116,112100,77077930,18680,18680,18680,18680,0
20231116,112000,77077930,18680,18680,18680,18680,1
20231116,111900,77059250,18680,18680,18680,18680,0
20231116,111800,77059250,18680,18650,18680,18650,21
20231116,111700,76667570,18680,18680,18680,18680,52
20231116,111600,75696210,18680,18680,18680,18680,5
20231116,111500,75602810,18680,18680,18680,18680,3
20231116,111400,75546770,18680,18680,18680,18680,2
20231116,111300,75509410,18680,18680,18680,18680,1
20231116,111200,75490730,18680,18680,18680,18680,2
20231116,111100,75453370,18700,18700,18700,18700,0
20231116,111000,75453370,18700,18680,18700,18680,2
20231116,110900,75415990,18660,18660,18660,18660,30
20231116,110800,74856190,18700,18700,18700,18700,0
20231116,110700,74856190,18700,18700,18700,18700,0
20231116,110600,74856190,18700,18660,18700,18660,2
20231116,110500,74818830,18680,18630,18680,18630,97
20231116,110400,73011670,18680,18680,18680,18680,0
20231116,110300,73011670,18680,18680,18680,18680,0
20231116,110200,73011670,18680,18680,18680,18680,299
20231116,110100,67426350,18690,18690,18690,18690,0
20231116,110000,67426350,18690,18690,18690,18690,0
20231116,105900,67426350,18690,18690,18690,18690,52
20231116,105800,66454470,18700,18690,18700,18690,2
20231116,105700,66417080,18690,18690,18690,18690,1
20231116,105600,66398390,18690,18690,18690,18690,39
20231116,105500,65669480,18700,18700,18700,18700,2
20231116,105400,65632080,18700,18700,18700,18700,7
20231116,105300,65501180,18700,18700,18700,18700,142
20231116,105200,62845780,18700,18710,18720,18700,52
20231116,105100,61872700,18720,18720,18720,18720,0
20231116,105000,61872700,18720,18720,18720,18720,0
20231116,104900,61872700,18720,18720,18720,18720,0
20231116,104800,61872700,18720,18720,18720,18720,0
20231116,104700,61872700,18720,18720,18720,18720,0
20231116,104600,61872700,18720,18710,18720,18710,232
20231116,104500,57531970,18710,18710,18710,18710,0
20231116,104400,57531970,18710,18710,18710,18710,1
20231116,104300,57513260,18710,18710,18710,18710,40
20231116,104200,56764860,18700,18700,18700,18700,2
20231116,104100,56727460,18710,18710,18710,18710,217
20231116,104000,52667390,18710,18710,18710,18710,81
20231116,103900,51151880,18720,18720,18720,18720,130
20231116,103800,48718280,18740,18740,18740,18740,0
20231116,103700,48718280,18740,18740,18740,18740,0
20231116,103600,48718280,18740,18740,18740,18740,0
20231116,103500,48718280,18740,18740,18740,18740,1
20231116,103400,48699540,18710,18710,18710,18710,1
20231116,103300,48680830,18740,18740,18740,18740,0
20231116,103200,48680830,18740,18740,18740,18740,0
20231116,103100,48680830,18740,18730,18740,18730,2
20231116,103000,48643360,18720,18780,18780,18720,403
20231116,102900,41079020,18780,18780,18780,18780,27
20231116,102800,40571960,18800,18800,18800,18800,124
20231116,102700,38240760,18800,18800,18800,18800,132
20231116,102600,35759160,18800,18800,18800,18800,26
20231116,102500,35270360,18800,18800,18800,18800,0
20231116,102400,35270360,18800,18800,18800,18800,1
20231116,102300,35251560,18760,18760,18760,18760,39
20231116,102200,34519920,18760,18760,18760,18760,5
20231116,102100,34426120,18760,18800,18800,18760,129
20231116,102000,32002080,18800,18800,18800,18800,95
20231116,101900,30216080,18800,18790,18800,18790,3
20231116,101800,30159700,18760,18760,18760,18760,12
20231116,101700,29934580,18810,18810,18810,18810,11
20231116,101600,29727670,18820,18820,18820,18820,0
20231116,101500,29727670,18820,18820,18820,18820,0
20231116,101400,29727670,18820,18820,18820,18820,0
20231116,101300,29727670,18820,18820,18820,18820,0
20231116,101200,29727670,18820,18820,18820,18820,0
20231116,101100,29727670,18820,18820,18820,18820,1
20231116,101000,29708850,18800,18820,18820,18800,27
20231116,100900,29200870,18830,18820,18830,18820,3
20231116,100800,29144390,18820,18790,18820,18790,186
20231116,100700,25646880,18800,18770,18800,18770,113
20231116,100600,23522810,18760,18740,18760,18740,3
20231116,100500,23466560,18720,18680,18720,18680,70
20231116,100400,22158190,18690,18690,18690,18690,1
20231116,100300,22139500,18690,18690,18690,18690,2
20231116,100200,22102120,18690,18690,18690,18690,1
20231116,100100,22083430,18650,18650,18650,18650,0
20231116,100000,22083430,18650,18690,18690,18650,1183