KissMeData/011760/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,185600,600574790,18400,18400,18400,18400,284
20231117,185500,600574790,18400,18400,18400,18400,0
20231117,185400,600574790,18400,18400,18400,18400,0
20231117,185300,600574790,18400,18400,18400,18400,0
20231117,185200,600574790,18400,18400,18400,18400,0
20231117,185100,600574790,18400,18400,18400,18400,0
20231117,185000,600574790,18400,18400,18400,18400,0
20231117,184900,600574790,18400,18400,18400,18400,0
20231117,184800,600574790,18400,18400,18400,18400,0
20231117,184700,600574790,18400,18400,18400,18400,0
20231117,184600,600574790,18400,18400,18400,18400,0
20231117,184500,600574790,18400,18400,18400,18400,0
20231117,184400,600574790,18400,18400,18400,18400,0
20231117,184300,600574790,18400,18400,18400,18400,0
20231117,184200,600574790,18400,18400,18400,18400,0
20231117,184100,600574790,18400,18400,18400,18400,0
20231117,184000,600574790,18400,18400,18400,18400,0
20231117,183900,600574790,18400,18400,18400,18400,0
20231117,183800,600574790,18400,18400,18400,18400,0
20231117,183700,600574790,18400,18400,18400,18400,0
20231117,183600,600574790,18400,18400,18400,18400,0
20231117,183500,600574790,18400,18400,18400,18400,0
20231117,183400,600574790,18400,18400,18400,18400,0
20231117,183300,600574790,18400,18400,18400,18400,0
20231117,183200,600574790,18400,18400,18400,18400,0
20231117,183100,600574790,18400,18400,18400,18400,0
20231117,183000,600574790,18400,18400,18400,18400,0
20231117,182900,600574790,18400,18400,18400,18400,0
20231117,182800,600574790,18400,18400,18400,18400,0
20231117,182700,600574790,18400,18400,18400,18400,0
20231117,182600,600574790,18400,18400,18400,18400,284
20231117,182500,600574790,18400,18400,18400,18400,0
20231117,182400,600574790,18400,18400,18400,18400,0
20231117,182300,600574790,18400,18400,18400,18400,0
20231117,182200,600574790,18400,18400,18400,18400,0
20231117,182100,600574790,18400,18400,18400,18400,0
20231117,182000,600574790,18400,18400,18400,18400,0
20231117,181900,600574790,18400,18400,18400,18400,0
20231117,181800,600574790,18400,18400,18400,18400,0
20231117,181700,600574790,18400,18400,18400,18400,0
20231117,181600,600574790,18400,18400,18400,18400,0
20231117,181500,600574790,18400,18400,18400,18400,0
20231117,181400,600574790,18400,18400,18400,18400,0
20231117,181300,600574790,18400,18400,18400,18400,0
20231117,181200,600574790,18400,18400,18400,18400,0
20231117,181100,600574790,18400,18400,18400,18400,0
20231117,181000,600574790,18400,18400,18400,18400,0
20231117,180900,600574790,18400,18400,18400,18400,0
20231117,180800,600574790,18400,18400,18400,18400,0
20231117,180700,600574790,18400,18400,18400,18400,0
20231117,180600,600574790,18400,18400,18400,18400,0
20231117,180500,600574790,18400,18400,18400,18400,0
20231117,180400,600574790,18400,18400,18400,18400,0
20231117,180300,600574790,18400,18400,18400,18400,0
20231117,180200,600574790,18400,18400,18400,18400,0
20231117,180100,600574790,18400,18400,18400,18400,0
20231117,180000,600574790,18400,18400,18400,18400,0
20231117,175900,600574790,18400,18400,18400,18400,0
20231117,175800,600574790,18400,18400,18400,18400,0
20231117,175700,600574790,18400,18400,18400,18400,0
20231117,175600,600574790,18400,18400,18400,18400,284
20231117,175500,600574790,18400,18400,18400,18400,0
20231117,175400,600574790,18400,18400,18400,18400,0
20231117,175300,600574790,18400,18400,18400,18400,0
20231117,175200,600574790,18400,18400,18400,18400,0
20231117,175100,600574790,18400,18400,18400,18400,0
20231117,175000,600574790,18400,18400,18400,18400,0
20231117,174900,600574790,18400,18400,18400,18400,0
20231117,174800,600574790,18400,18400,18400,18400,0
20231117,174700,600574790,18400,18400,18400,18400,0
20231117,174600,600574790,18400,18400,18400,18400,0
20231117,174500,600574790,18400,18400,18400,18400,0
20231117,174400,600574790,18400,18400,18400,18400,0
20231117,174300,600574790,18400,18400,18400,18400,0
20231117,174200,600574790,18400,18400,18400,18400,0
20231117,174100,600574790,18400,18400,18400,18400,0
20231117,174000,600574790,18400,18400,18400,18400,0
20231117,173900,600574790,18400,18400,18400,18400,0
20231117,173800,600574790,18400,18400,18400,18400,0
20231117,173700,600574790,18400,18400,18400,18400,0
20231117,173600,600574790,18400,18400,18400,18400,0
20231117,173500,600574790,18400,18400,18400,18400,0
20231117,173400,600574790,18400,18400,18400,18400,0
20231117,173300,600574790,18400,18400,18400,18400,0
20231117,173200,600574790,18400,18400,18400,18400,0
20231117,173100,600574790,18400,18400,18400,18400,0
20231117,173000,600574790,18400,18400,18400,18400,0
20231117,172900,600574790,18400,18400,18400,18400,0
20231117,172800,600574790,18400,18400,18400,18400,0
20231117,172700,600574790,18400,18400,18400,18400,0
20231117,172600,600574790,18400,18400,18400,18400,284
20231117,172500,600574790,18400,18400,18400,18400,0
20231117,172400,600574790,18400,18400,18400,18400,0
20231117,172300,600574790,18400,18400,18400,18400,0
20231117,172200,600574790,18400,18400,18400,18400,0
20231117,172100,600574790,18400,18400,18400,18400,0
20231117,172000,600574790,18400,18400,18400,18400,0
20231117,171900,600574790,18400,18400,18400,18400,0
20231117,171800,600574790,18400,18400,18400,18400,0
20231117,171700,600574790,18400,18400,18400,18400,0
20231117,171600,600574790,18400,18400,18400,18400,0
20231117,171500,600574790,18400,18400,18400,18400,0
20231117,171400,600574790,18400,18400,18400,18400,0
20231117,171300,600574790,18400,18400,18400,18400,0
20231117,171200,600574790,18400,18400,18400,18400,0
20231117,171100,600574790,18400,18400,18400,18400,0
20231117,171000,600574790,18400,18400,18400,18400,0
20231117,170900,600574790,18400,18400,18400,18400,0
20231117,170800,600574790,18400,18400,18400,18400,0
20231117,170700,600574790,18400,18400,18400,18400,0
20231117,170600,600574790,18400,18400,18400,18400,0
20231117,170500,600574790,18400,18400,18400,18400,0
20231117,170400,600574790,18400,18400,18400,18400,0
20231117,170300,600574790,18400,18400,18400,18400,0
20231117,170200,600574790,18400,18400,18400,18400,0
20231117,170100,600574790,18400,18400,18400,18400,0
20231117,170000,600574790,18400,18400,18400,18400,0
20231117,165900,600574790,18400,18400,18400,18400,0
20231117,165800,600574790,18400,18400,18400,18400,0
20231117,165700,600574790,18400,18400,18400,18400,0
20231117,165600,600574790,18400,18400,18400,18400,284
20231117,165500,600574790,18400,18400,18400,18400,0
20231117,165400,600574790,18400,18400,18400,18400,0
20231117,165300,600574790,18400,18400,18400,18400,0
20231117,165200,600574790,18400,18400,18400,18400,0
20231117,165100,600574790,18400,18400,18400,18400,0
20231117,165000,600574790,18400,18400,18400,18400,0
20231117,164900,600574790,18400,18400,18400,18400,0
20231117,164800,600574790,18400,18400,18400,18400,0
20231117,164700,600574790,18400,18400,18400,18400,0
20231117,164600,600574790,18400,18400,18400,18400,0
20231117,164500,600574790,18400,18400,18400,18400,0
20231117,164400,600574790,18400,18400,18400,18400,0
20231117,164300,600574790,18400,18400,18400,18400,0
20231117,164200,600574790,18400,18400,18400,18400,0
20231117,164100,600574790,18400,18400,18400,18400,0
20231117,164000,600574790,18400,18400,18400,18400,0
20231117,163900,600574790,18400,18400,18400,18400,0
20231117,163800,600574790,18400,18400,18400,18400,0
20231117,163700,600574790,18400,18400,18400,18400,0
20231117,163600,600574790,18400,18400,18400,18400,0
20231117,163500,600574790,18400,18400,18400,18400,0
20231117,163400,600574790,18400,18400,18400,18400,0
20231117,163300,600574790,18400,18400,18400,18400,0
20231117,163200,600574790,18400,18400,18400,18400,0
20231117,163100,600574790,18400,18400,18400,18400,0
20231117,163000,600574790,18400,18400,18400,18400,0
20231117,162900,600574790,18400,18400,18400,18400,0
20231117,162800,600574790,18400,18400,18400,18400,0
20231117,162700,600574790,18400,18400,18400,18400,0
20231117,162600,600574790,18400,18400,18400,18400,284
20231117,162500,600574790,18400,18400,18400,18400,0
20231117,162400,600574790,18400,18400,18400,18400,0
20231117,162300,600574790,18400,18400,18400,18400,0
20231117,162200,600574790,18400,18400,18400,18400,0
20231117,162100,600574790,18400,18400,18400,18400,0
20231117,162000,600574790,18400,18400,18400,18400,0
20231117,161900,600574790,18400,18400,18400,18400,0
20231117,161800,600574790,18400,18400,18400,18400,0
20231117,161700,600574790,18400,18400,18400,18400,0
20231117,161600,600574790,18400,18400,18400,18400,0
20231117,161500,600574790,18400,18400,18400,18400,0
20231117,161400,600574790,18400,18400,18400,18400,0
20231117,161300,600574790,18400,18400,18400,18400,0
20231117,161200,600574790,18400,18400,18400,18400,0
20231117,161100,600574790,18400,18400,18400,18400,0
20231117,161000,600574790,18400,18400,18400,18400,0
20231117,160900,600574790,18400,18400,18400,18400,0
20231117,160800,600574790,18400,18400,18400,18400,0
20231117,160700,600574790,18400,18400,18400,18400,0
20231117,160600,600574790,18400,18400,18400,18400,0
20231117,160500,600574790,18400,18400,18400,18400,0
20231117,160400,600574790,18400,18400,18400,18400,0
20231117,160300,600574790,18400,18400,18400,18400,0
20231117,160200,600574790,18400,18400,18400,18400,0
20231117,160100,600574790,18400,18400,18400,18400,0
20231117,160000,600574790,18400,18400,18400,18400,0
20231117,155900,600574790,18400,18400,18400,18400,0
20231117,155800,600574790,18400,18400,18400,18400,0
20231117,155700,600574790,18400,18400,18400,18400,0
20231117,155600,600574790,18400,18400,18400,18400,284
20231117,155500,600574790,18400,18400,18400,18400,0
20231117,155400,600574790,18400,18400,18400,18400,0
20231117,155300,600574790,18400,18400,18400,18400,0
20231117,155200,600574790,18400,18400,18400,18400,0
20231117,155100,600574790,18400,18400,18400,18400,0
20231117,155000,600574790,18400,18400,18400,18400,0
20231117,154900,600574790,18400,18400,18400,18400,0
20231117,154800,600574790,18400,18400,18400,18400,0
20231117,154700,600574790,18400,18400,18400,18400,0
20231117,154600,600574790,18400,18400,18400,18400,0
20231117,154500,600574790,18400,18400,18400,18400,0
20231117,154400,600574790,18400,18400,18400,18400,0
20231117,154300,600574790,18400,18400,18400,18400,0
20231117,154200,600574790,18400,18400,18400,18400,0
20231117,154100,600574790,18400,18400,18400,18400,0
20231117,154000,600574790,18400,18400,18400,18400,0
20231117,153900,600574790,18400,18400,18400,18400,0
20231117,153800,600574790,18400,18400,18400,18400,0
20231117,153700,600574790,18400,18400,18400,18400,0
20231117,153600,600574790,18400,18400,18400,18400,0
20231117,153500,600574790,18400,18400,18400,18400,0
20231117,153400,600574790,18400,18400,18400,18400,0
20231117,153300,600574790,18400,18400,18400,18400,0
20231117,153200,600574790,18400,18400,18400,18400,0
20231117,153100,600574790,18400,18400,18400,18400,0
20231117,153000,600574790,18400,18400,18400,18400,284
20231117,152900,595349190,18410,18410,18410,18410,0
20231117,152800,595349190,18410,18410,18410,18410,0
20231117,152700,595349190,18410,18410,18410,18410,0
20231117,152600,595349190,18410,18410,18410,18410,0
20231117,152500,595349190,18410,18410,18410,18410,0
20231117,152400,595349190,18410,18410,18410,18410,0
20231117,152300,595349190,18410,18410,18410,18410,0
20231117,152200,595349190,18410,18410,18410,18410,0
20231117,152100,595349190,18410,18410,18410,18410,0
20231117,152000,595349190,18410,18410,18410,18410,0
20231117,151900,595349190,18410,18370,18410,18360,128
20231117,151800,592997290,18380,18380,18380,18370,19
20231117,151700,592648080,18380,18380,18380,18380,14
20231117,151600,592390760,18410,18380,18410,18380,104
20231117,151500,590478790,18370,18370,18380,18370,67
20231117,151400,589247990,18370,18370,18370,18370,45
20231117,151300,588421340,18370,18370,18370,18370,5
20231117,151200,588329490,18370,18370,18370,18370,46
20231117,151100,587484470,18360,18370,18380,18360,14
20231117,151000,587227280,18380,18380,18380,18380,1
20231117,150900,587208900,18380,18380,18380,18380,0
20231117,150800,587208900,18380,18370,18380,18370,15
20231117,150700,586933210,18390,18390,18390,18390,1
20231117,150600,586914820,18400,18400,18400,18400,7
20231117,150500,586786020,18370,18370,18370,18370,1
20231117,150400,586767650,18360,18370,18370,18360,145
20231117,150300,584104040,18400,18400,18400,18400,0
20231117,150200,584104040,18400,18370,18400,18370,46
20231117,150100,583258990,18370,18370,18370,18370,100
20231117,150000,581421990,18370,18360,18370,18360,2
20231117,145900,581385260,18350,18360,18360,18350,200
20231117,145800,577715240,18350,18370,18370,18350,503
20231117,145700,568485030,18360,18370,18370,18360,280
20231117,145600,563343190,18360,18380,18380,18360,47
20231117,145500,562480250,18400,18380,18400,18380,2
20231117,145400,562443470,18370,18370,18370,18370,299
20231117,145300,556950840,18360,18350,18360,18350,138
20231117,145200,554417620,18350,18360,18370,18350,169
20231117,145100,551314770,18370,18360,18370,18360,51
20231117,145000,550377910,18360,18360,18370,18360,66
20231117,144900,549166120,18360,18370,18370,18360,246
20231117,144800,544647150,18370,18370,18370,18370,127
20231117,144700,542314160,18380,18380,18390,18380,120
20231117,144600,540108550,18380,18380,18380,18380,1
20231117,144500,540090170,18380,18380,18380,18380,47
20231117,144400,539226310,18380,18380,18380,18380,1
20231117,144300,539207930,18380,18380,18380,18380,46
20231117,144200,538362450,18380,18380,18380,18380,48
20231117,144100,537480210,18380,18390,18390,18380,88
20231117,144000,535862060,18390,18390,18390,18390,59
20231117,143900,534777050,18400,18390,18400,18390,2
20231117,143800,534740260,18400,18390,18400,18390,12
20231117,143700,534519470,18400,18390,18400,18390,54
20231117,143600,533526400,18390,18390,18390,18390,58
20231117,143500,532459780,18390,18390,18390,18390,2
20231117,143400,532423000,18390,18390,18390,18390,71
20231117,143300,531117310,18390,18390,18390,18390,47
20231117,143200,530252980,18390,18390,18390,18390,3
20231117,143100,530197810,18390,18390,18390,18390,1
20231117,143000,530179420,18400,18390,18400,18390,4
20231117,142900,530105840,18400,18390,18400,18390,3
20231117,142800,530050660,18400,18390,18400,18390,65
20231117,142700,528854810,18390,18390,18390,18390,2
20231117,142600,528818030,18400,18410,18410,18400,547
20231117,142500,518750910,18410,18410,18410,18410,6
20231117,142400,518640450,18420,18420,18420,18420,10
20231117,142300,518456250,18420,18410,18420,18410,91
20231117,142200,516780040,18410,18410,18410,18410,48
20231117,142100,515896360,18420,18420,18420,18420,10
20231117,142000,515712160,18420,18410,18420,18410,2
20231117,141900,515675330,18410,18410,18410,18410,501
20231117,141800,506451920,18420,18420,18420,18420,0
20231117,141700,506451920,18420,18420,18420,18420,1
20231117,141600,506433500,18430,18420,18430,18420,51
20231117,141500,505494000,18420,18430,18430,18410,3
20231117,141400,505438740,18410,18410,18410,18410,1
20231117,141300,505420330,18420,18420,18420,18420,2
20231117,141200,505383490,18430,18430,18430,18430,3
20231117,141100,505328200,18440,18420,18440,18420,51
20231117,141000,504388750,18410,18410,18410,18410,1
20231117,140900,504370340,18420,18410,18420,18410,50
20231117,140800,503449350,18430,18430,18430,18430,1
20231117,140700,503430920,18420,18420,18420,18420,1
20231117,140600,503412500,18420,18420,18420,18420,1
20231117,140500,503394080,18420,18410,18420,18410,448
20231117,140400,495144120,18400,18400,18400,18400,2
20231117,140300,495107320,18400,18400,18400,18400,1
20231117,140200,495088920,18400,18420,18420,18400,112
20231117,140100,493026880,18430,18430,18430,18430,0
20231117,140000,493026880,18430,18430,18430,18430,0
20231117,135900,493026880,18430,18430,18430,18430,1
20231117,135800,493008450,18380,18400,18400,18380,14
20231117,135700,492751050,18400,18370,18400,18370,63
20231117,135600,491593050,18380,18380,18380,18370,1960
20231117,135500,455585230,18390,18380,18390,18380,87
20231117,135400,453985450,18380,18380,18380,18380,5
20231117,135300,453893550,18380,18380,18380,18380,12
20231117,135200,453672990,18380,18390,18390,18380,8
20231117,135100,453525930,18380,18390,18390,18380,114
20231117,135000,451429650,18400,18380,18400,18380,10
20231117,134900,451245830,18400,18400,18400,18400,0
20231117,134800,451245830,18400,18400,18400,18400,53
20231117,134700,450270630,18400,18370,18400,18370,52
20231117,134600,449314800,18360,18370,18370,18360,10
20231117,134500,449131140,18370,18370,18370,18370,3
20231117,134400,449076030,18370,18370,18370,18370,52
20231117,134300,448120790,18370,18370,18370,18370,0
20231117,134200,448120790,18370,18370,18370,18370,15
20231117,134100,447845240,18360,18360,18360,18350,76
20231117,134000,446449890,18350,18380,18380,18350,613
20231117,133900,435192120,18380,18390,18390,18380,14
20231117,133800,434934760,18400,18400,18400,18400,0
20231117,133700,434934760,18400,18390,18400,18390,53
20231117,133600,433960020,18370,18370,18380,18370,70
20231117,133500,432673970,18370,18370,18370,18370,6
20231117,133400,432563750,18370,18370,18370,18370,0
20231117,133300,432563750,18370,18370,18370,18370,20
20231117,133200,432196350,18370,18370,18370,18370,5
20231117,133100,432104500,18390,18370,18390,18370,69
20231117,133000,430835660,18370,18360,18370,18360,123
20231117,132900,428576200,18360,18360,18370,18360,151
20231117,132800,425802440,18370,18370,18370,18360,105
20231117,132700,423874310,18360,18360,18360,18360,10
20231117,132600,423690710,18360,18370,18370,18360,102
20231117,132500,421817070,18370,18380,18380,18370,50
20231117,132400,420898560,18370,18380,18380,18370,6
20231117,132300,420788330,18370,18370,18370,18370,6
20231117,132200,420678110,18370,18370,18370,18370,5
20231117,132100,420586260,18370,18370,18380,18370,191
20231117,132000,417075780,18370,18370,18370,18370,10
20231117,131900,416892080,18380,18370,18380,18370,59
20231117,131800,415808240,18370,18370,18370,18370,57
20231117,131700,414761150,18380,18380,18380,18380,55
20231117,131600,413750250,18380,18380,18380,18380,265
20231117,131500,408879550,18380,18380,18380,18380,51
20231117,131400,407942170,18380,18390,18390,18380,203
20231117,131300,404210290,18390,18400,18400,18390,610
20231117,131200,392990390,18400,18400,18400,18400,33
20231117,131100,392383190,18400,18400,18400,18400,5
20231117,131000,392291190,18400,18400,18400,18400,300
20231117,130900,386771190,18400,18410,18410,18400,11
20231117,130800,386568720,18410,18410,18410,18410,0
20231117,130700,386568720,18410,18410,18410,18410,0
20231117,130600,386568720,18410,18410,18410,18410,1
20231117,130500,386550310,18400,18410,18410,18400,335
20231117,130400,380383430,18400,18400,18400,18400,0
20231117,130300,380383430,18400,18400,18400,18400,0
20231117,130200,380383430,18400,18400,18400,18400,0
20231117,130100,380383430,18400,18400,18400,18400,0
20231117,130000,380383430,18400,18400,18400,18400,0
20231117,125900,380383430,18400,18400,18400,18400,0
20231117,125800,380383430,18400,18400,18410,18400,52
20231117,125700,379426160,18430,18410,18430,18410,16
20231117,125600,379131580,18410,18410,18410,18410,137
20231117,125500,376609410,18410,18410,18410,18410,339
20231117,125400,370368420,18420,18420,18420,18420,203
20231117,125300,366629160,18420,18420,18420,18420,2
20231117,125200,366592320,18420,18420,18420,18420,229
20231117,125100,362374140,18410,18410,18410,18410,4
20231117,125000,362300500,18420,18410,18420,18410,344
20231117,124900,355964520,18410,18420,18420,18410,36
20231117,124800,355301470,18420,18420,18420,18420,50
20231117,124700,354380470,18420,18420,18420,18420,4
20231117,124600,354306790,18420,18420,18420,18420,8
20231117,124500,354159430,18420,18420,18430,18420,13
20231117,124400,353919920,18420,18420,18420,18420,25
20231117,124300,353459420,18420,18420,18420,18420,67
20231117,124200,352225280,18430,18420,18430,18420,5
20231117,124100,352133170,18420,18420,18430,18420,10
20231117,124000,351948950,18420,18420,18430,18420,9
20231117,123900,351783160,18420,18420,18420,18420,12
20231117,123800,351562120,18420,18420,18420,18420,85
20231117,123700,349996420,18420,18420,18420,18420,8
20231117,123600,349849060,18420,18420,18420,18420,108
20231117,123500,347859700,18420,18420,18420,18420,8
20231117,123400,347712340,18420,18420,18420,18420,4
20231117,123300,347638660,18420,18420,18420,18420,9
20231117,123200,347472880,18430,18420,18430,18420,83
20231117,123100,345943820,18420,18420,18420,18420,189
20231117,123000,342462440,18420,18420,18430,18420,88
20231117,122900,340840680,18420,18420,18420,18420,19
20231117,122800,340490700,18420,18420,18420,18420,4
20231117,122700,340417020,18420,18420,18430,18420,9
20231117,122600,340251230,18420,18420,18420,18420,79
20231117,122500,338796050,18430,18420,18430,18420,5
20231117,122400,338703940,18420,18420,18420,18420,4
20231117,122300,338630260,18420,18420,18420,18420,8
20231117,122200,338482900,18420,18420,18420,18420,4
20231117,122100,338409220,18420,18430,18430,18420,114
20231117,122000,336308240,18420,18420,18420,18420,8
20231117,121900,336160880,18420,18420,18420,18420,4
20231117,121800,336087200,18420,18430,18430,18420,94
20231117,121700,334354820,18420,18420,18420,18420,4
20231117,121600,334281140,18420,18420,18440,18420,114
20231117,121500,332179620,18420,18420,18420,18420,43
20231117,121400,331387560,18430,18430,18430,18430,11
20231117,121300,331184830,18430,18430,18430,18430,8
20231117,121200,331037390,18430,18430,18430,18430,8
20231117,121100,330889950,18430,18420,18430,18420,21
20231117,121000,330502940,18420,18420,18420,18420,9
20231117,120900,330337160,18420,18420,18420,18420,4
20231117,120800,330263480,18420,18420,18420,18420,20
20231117,120700,329895080,18420,18420,18420,18420,8
20231117,120600,329747720,18420,18420,18420,18420,54
20231117,120500,328753040,18420,18430,18430,18420,22
20231117,120400,328347780,18420,18420,18420,18420,0
20231117,120300,328347780,18420,18420,18460,18410,23
20231117,120200,327924110,18420,18420,18420,18420,111
20231117,120100,325879490,18420,18430,18430,18420,83
20231117,120000,324350620,18420,18450,18450,18420,465
20231117,115900,315780300,18460,18460,18460,18460,0
20231117,115800,315780300,18460,18460,18460,18460,0
20231117,115700,315780300,18460,18450,18460,18450,57
20231117,115600,314728640,18460,18460,18460,18460,1
20231117,115500,314710180,18450,18450,18450,18450,0
20231117,115400,314710180,18450,18450,18450,18450,0
20231117,115300,314710180,18450,18450,18450,18450,0
20231117,115200,314710180,18450,18450,18450,18450,0
20231117,115100,314710180,18450,18450,18460,18450,15
20231117,115000,314433380,18450,18450,18450,18450,6
20231117,114900,314322680,18450,18460,18460,18450,6
20231117,114800,314211970,18450,18450,18450,18450,5
20231117,114700,314119720,18460,18450,18460,18450,79
20231117,114600,312661430,18460,18460,18460,18460,53
20231117,114500,311683050,18460,18460,18460,18460,5
20231117,114400,311590750,18460,18460,18460,18460,6
20231117,114300,311479990,18470,18470,18470,18470,20
20231117,114200,311110590,18460,18480,18480,18460,14
20231117,114100,310852030,18480,18480,18480,18480,0
20231117,114000,310852030,18480,18480,18480,18480,60
20231117,113900,309743230,18480,18480,18480,18480,12
20231117,113800,309521470,18480,18500,18500,18480,529
20231117,113700,299740300,18490,18490,18490,18490,0
20231117,113600,299740300,18490,18500,18500,18490,13
20231117,113500,299499880,18500,18490,18500,18490,426
20231117,113400,291622450,18490,18490,18490,18480,125
20231117,113300,289311220,18510,18510,18510,18510,0
20231117,113200,289311220,18510,18510,18510,18510,0
20231117,113100,289311220,18510,18500,18510,18480,28
20231117,113000,288793330,18510,18510,18510,18510,1
20231117,112900,288774820,18530,18530,18530,18530,0
20231117,112800,288774820,18530,18530,18530,18530,0
20231117,112700,288774820,18530,18530,18530,18530,0
20231117,112600,288774820,18530,18530,18530,18530,0
20231117,112500,288774820,18530,18500,18530,18500,10
20231117,112400,288589640,18500,18500,18500,18500,1
20231117,112300,288571140,18450,18460,18460,18450,23
20231117,112200,288146570,18480,18480,18490,18480,12
20231117,112100,287924740,18470,18460,18470,18460,29
20231117,112000,287389130,18500,18490,18500,18470,53
20231117,111900,286409210,18490,18490,18490,18490,0
20231117,111800,286409210,18490,18450,18490,18450,49
20231117,111700,285504100,18440,18430,18440,18430,18
20231117,111600,285172200,18430,18430,18430,18430,8
20231117,111500,285024760,18440,18410,18440,18410,12
20231117,111400,284803670,18410,18410,18410,18400,15
20231117,111300,284527550,18410,18400,18510,18400,15
20231117,111200,284251360,18400,18540,18540,18400,366
20231117,111100,277513340,18540,18420,18540,18420,18
20231117,111000,277180680,18410,18420,18450,18410,107
20231117,110900,275208990,18400,18490,18490,18400,843
20231117,110800,259683320,18570,18570,18570,18570,0
20231117,110700,259683320,18570,18570,18570,18570,0
20231117,110600,259683320,18570,18570,18570,18570,0
20231117,110500,259683320,18570,18570,18570,18570,1
20231117,110400,259664750,18580,18580,18580,18580,0
20231117,110300,259664750,18580,18580,18580,18580,0
20231117,110200,259664750,18580,18580,18580,18580,0
20231117,110100,259664750,18580,18580,18580,18580,0
20231117,110000,259664750,18580,18580,18580,18580,0
20231117,105900,259664750,18580,18580,18580,18580,1
20231117,105800,259646170,18490,18530,18530,18420,57
20231117,105700,258593000,18530,18530,18530,18530,1
20231117,105600,258574470,18510,18500,18530,18490,584
20231117,105500,247771500,18500,18550,18550,18500,1871
20231117,105400,213096680,18560,18580,18580,18560,878
20231117,105300,196794360,18580,18590,18590,18580,615
20231117,105200,185364030,18590,18610,18610,18590,363
20231117,105100,178613100,18610,18610,18610,18610,16
20231117,105000,178315340,18610,18640,18640,18610,214
20231117,104900,174326800,18620,18620,18620,18620,1
20231117,104800,174308180,18620,18620,18620,18620,4
20231117,104700,174233700,18640,18640,18640,18640,0
20231117,104600,174233700,18640,18640,18640,18640,0
20231117,104500,174233700,18640,18640,18640,18640,1
20231117,104400,174215060,18680,18680,18680,18680,0
20231117,104300,174215060,18680,18680,18680,18680,0
20231117,104200,174215060,18680,18680,18680,18680,0
20231117,104100,174215060,18680,18600,18680,18600,19
20231117,104000,173861490,18600,18600,18600,18600,12
20231117,103900,173638290,18600,18600,18600,18600,16
20231117,103800,173340690,18600,18600,18650,18600,84
20231117,103700,171778240,18610,18610,18610,18610,7
20231117,103600,171647970,18650,18650,18650,18650,0
20231117,103500,171647970,18650,18650,18650,18650,0
20231117,103400,171647970,18650,18650,18650,18650,0
20231117,103300,171647970,18650,18650,18650,18650,0
20231117,103200,171647970,18650,18650,18650,18650,852
20231117,103100,155758170,18700,18700,18700,18700,2
20231117,103000,155720770,18700,18700,18700,18700,1
20231117,102900,155702070,18650,18650,18650,18650,1
20231117,102800,155683420,18600,18600,18600,18600,47
20231117,102700,154809220,18600,18600,18600,18600,0
20231117,102600,154809220,18600,18620,18620,18600,68
20231117,102500,153544300,18640,18640,18640,18640,0
20231117,102400,153544300,18640,18640,18640,18640,0
20231117,102300,153544300,18640,18640,18640,18640,0
20231117,102200,153544300,18640,18640,18640,18640,1
20231117,102100,153525660,18620,18620,18620,18620,7
20231117,102000,153395320,18620,18620,18620,18620,18
20231117,101900,153060160,18650,18620,18650,18620,34
20231117,101800,152426840,18670,18670,18670,18670,168
20231117,101700,149290280,18670,18670,18670,18670,16
20231117,101600,148991560,18700,18670,18700,18670,14
20231117,101500,148729970,18700,18680,18700,18670,25
20231117,101400,148263070,18700,18650,18700,18650,1801
20231117,101300,114671130,18610,18610,18610,18610,1
20231117,101200,114652520,18610,18610,18610,18610,29
20231117,101100,114112830,18610,18610,18610,18610,0
20231117,101000,114112830,18610,18610,18610,18610,0
20231117,100900,114112830,18610,18610,18610,18610,0
20231117,100800,114112830,18610,18650,18650,18610,52
20231117,100700,113143430,18650,18650,18650,18650,9
20231117,100600,112975580,18610,18610,18610,18610,0
20231117,100500,112975580,18610,18610,18610,18610,7
20231117,100400,112845310,18610,18650,18650,18610,13
20231117,100300,112603210,18610,18610,18610,18610,0
20231117,100200,112603210,18610,18610,18610,18610,7
20231117,100100,112472940,18610,18610,18610,18610,7
20231117,100000,112342670,18610,18650,18650,18610,298
20231117,095900,106786170,18650,18650,18650,18650,1
20231117,095800,106767520,18670,18670,18670,18670,0
20231117,095700,106767520,18670,18640,18670,18640,2
20231117,095600,106730210,18600,18600,18600,18600,0
20231117,095500,106730210,18600,18640,18670,18600,35
20231117,095400,106077330,18670,18670,18670,18670,0
20231117,095300,106077330,18670,18670,18670,18670,0
20231117,095200,106077330,18670,18670,18670,18670,0
20231117,095100,106077330,18670,18610,18670,18600,4
20231117,095000,106002840,18610,18610,18610,18610,0
20231117,094900,106002840,18610,18610,18610,18610,0
20231117,094800,106002840,18610,18610,18610,18610,2
20231117,094700,105965620,18600,18600,18600,18600,0
20231117,094600,105965620,18600,18670,18670,18600,13
20231117,094500,105723400,18600,18600,18670,18600,31
20231117,094400,105145580,18670,18670,18670,18670,0
20231117,094300,105145580,18670,18670,18670,18670,0
20231117,094200,105145580,18670,18670,18670,18670,0
20231117,094100,105145580,18670,18670,18670,18670,0
20231117,094000,105145580,18670,18670,18670,18670,1
20231117,093900,105126910,18670,18670,18670,18670,1
20231117,093800,105108240,18580,18580,18580,18580,132
20231117,093700,102655680,18580,18630,18630,18580,81
20231117,093600,101150000,18630,18630,18630,18630,1
20231117,093500,101131370,18580,18620,18620,18580,2967
20231117,093400,45988180,18620,18620,18620,18620,0
20231117,093300,45988180,18620,18640,18640,18620,23
20231117,093200,45559510,18640,18670,18670,18640,4
20231117,093100,45484860,18640,18640,18640,18640,0
20231117,093000,45484860,18640,18640,18640,18640,0
20231117,092900,45484860,18640,18640,18640,18640,3
20231117,092800,45428940,18640,18640,18640,18640,0
20231117,092700,45428940,18640,18670,18680,18640,21
20231117,092600,45036830,18670,18670,18670,18640,8
20231117,092500,44887500,18670,18670,18670,18670,0
20231117,092400,44887500,18670,18670,18670,18670,0
20231117,092300,44887500,18670,18670,18670,18670,1
20231117,092200,44868830,18630,18630,18630,18630,12
20231117,092100,44645270,18670,18670,18670,18670,0
20231117,092000,44645270,18670,18670,18670,18670,0
20231117,091900,44645270,18670,18670,18670,18670,0
20231117,091800,44645270,18670,18670,18670,18670,1
20231117,091700,44626600,18600,18610,18640,18600,45
20231117,091600,43788380,18600,18640,18640,18600,9
20231117,091500,43620940,18560,18560,18560,18560,0
20231117,091400,43620940,18560,18560,18560,18560,0
20231117,091300,43620940,18560,18630,18630,18560,42
20231117,091200,42841190,18550,18620,18620,18550,227
20231117,091100,38627170,18620,18680,18680,18620,1184
20231117,091000,16546720,18680,18690,18690,18680,325
20231117,090900,10474130,18800,18800,18800,18800,0
20231117,090800,10474130,18800,18800,18800,18800,4
20231117,090700,10398930,18680,18680,18680,18680,0
20231117,090600,10398930,18680,18680,18680,18680,0
20231117,090500,10398930,18680,18680,18680,18680,17
20231117,090400,10081370,18680,18680,18680,18680,16
20231117,090300,9782490,18740,18740,18740,18740,0
20231117,090200,9782490,18740,18740,18740,18740,0
20231117,090100,9782490,18740,18740,18740,18740,0
20231117,090000,9782490,18740,18750,18750,18740,522