KissMeData/023590/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,190600,1128823920,17260,17260,17260,17260,392
20231106,190500,1128823920,17260,17260,17260,17260,0
20231106,190400,1128823920,17260,17260,17260,17260,0
20231106,190300,1128823920,17260,17260,17260,17260,0
20231106,190200,1128823920,17260,17260,17260,17260,0
20231106,190100,1128823920,17260,17260,17260,17260,0
20231106,190000,1128823920,17260,17260,17260,17260,0
20231106,185900,1128823920,17260,17260,17260,17260,0
20231106,185800,1128823920,17260,17260,17260,17260,0
20231106,185700,1128823920,17260,17260,17260,17260,0
20231106,185600,1128823920,17260,17260,17260,17260,0
20231106,185500,1128823920,17260,17260,17260,17260,0
20231106,185400,1128823920,17260,17260,17260,17260,0
20231106,185300,1128823920,17260,17260,17260,17260,0
20231106,185200,1128823920,17260,17260,17260,17260,0
20231106,185100,1128823920,17260,17260,17260,17260,0
20231106,185000,1128823920,17260,17260,17260,17260,0
20231106,184900,1128823920,17260,17260,17260,17260,0
20231106,184800,1128823920,17260,17260,17260,17260,0
20231106,184700,1128823920,17260,17260,17260,17260,0
20231106,184600,1128823920,17260,17260,17260,17260,0
20231106,184500,1128823920,17260,17260,17260,17260,0
20231106,184400,1128823920,17260,17260,17260,17260,0
20231106,184300,1128823920,17260,17260,17260,17260,0
20231106,184200,1128823920,17260,17260,17260,17260,0
20231106,184100,1128823920,17260,17260,17260,17260,0
20231106,184000,1128823920,17260,17260,17260,17260,0
20231106,183900,1128823920,17260,17260,17260,17260,0
20231106,183800,1128823920,17260,17260,17260,17260,0
20231106,183700,1128823920,17260,17260,17260,17260,0
20231106,183600,1128823920,17260,17260,17260,17260,392
20231106,183500,1128823920,17260,17260,17260,17260,0
20231106,183400,1128823920,17260,17260,17260,17260,0
20231106,183300,1128823920,17260,17260,17260,17260,0
20231106,183200,1128823920,17260,17260,17260,17260,0
20231106,183100,1128823920,17260,17260,17260,17260,0
20231106,183000,1128823920,17260,17260,17260,17260,0
20231106,182900,1128823920,17260,17260,17260,17260,0
20231106,182800,1128823920,17260,17260,17260,17260,0
20231106,182700,1128823920,17260,17260,17260,17260,0
20231106,182600,1128823920,17260,17260,17260,17260,0
20231106,182500,1128823920,17260,17260,17260,17260,0
20231106,182400,1128823920,17260,17260,17260,17260,0
20231106,182300,1128823920,17260,17260,17260,17260,0
20231106,182200,1128823920,17260,17260,17260,17260,0
20231106,182100,1128823920,17260,17260,17260,17260,0
20231106,182000,1128823920,17260,17260,17260,17260,0
20231106,181900,1128823920,17260,17260,17260,17260,0
20231106,181800,1128823920,17260,17260,17260,17260,0
20231106,181700,1128823920,17260,17260,17260,17260,0
20231106,181600,1128823920,17260,17260,17260,17260,0
20231106,181500,1128823920,17260,17260,17260,17260,0
20231106,181400,1128823920,17260,17260,17260,17260,0
20231106,181300,1128823920,17260,17260,17260,17260,0
20231106,181200,1128823920,17260,17260,17260,17260,0
20231106,181100,1128823920,17260,17260,17260,17260,0
20231106,181000,1128823920,17260,17260,17260,17260,0
20231106,180900,1128823920,17260,17260,17260,17260,0
20231106,180800,1128823920,17260,17260,17260,17260,0
20231106,180700,1128823920,17260,17260,17260,17260,0
20231106,180600,1128823920,17260,17260,17260,17260,392
20231106,180500,1128823920,17260,17260,17260,17260,0
20231106,180400,1128823920,17260,17260,17260,17260,0
20231106,180300,1128823920,17260,17260,17260,17260,0
20231106,180200,1128823920,17260,17260,17260,17260,0
20231106,180100,1128823920,17260,17260,17260,17260,0
20231106,180000,1128823920,17260,17260,17260,17260,0
20231106,175900,1128823920,17260,17260,17260,17260,0
20231106,175800,1128823920,17260,17260,17260,17260,0
20231106,175700,1128823920,17260,17260,17260,17260,0
20231106,175600,1128823920,17260,17260,17260,17260,0
20231106,175500,1128823920,17260,17260,17260,17260,0
20231106,175400,1128823920,17260,17260,17260,17260,0
20231106,175300,1128823920,17260,17260,17260,17260,0
20231106,175200,1128823920,17260,17260,17260,17260,0
20231106,175100,1128823920,17260,17260,17260,17260,0
20231106,175000,1128823920,17260,17260,17260,17260,0
20231106,174900,1128823920,17260,17260,17260,17260,0
20231106,174800,1128823920,17260,17260,17260,17260,0
20231106,174700,1128823920,17260,17260,17260,17260,0
20231106,174600,1128823920,17260,17260,17260,17260,0
20231106,174500,1128823920,17260,17260,17260,17260,0
20231106,174400,1128823920,17260,17260,17260,17260,0
20231106,174300,1128823920,17260,17260,17260,17260,0
20231106,174200,1128823920,17260,17260,17260,17260,0
20231106,174100,1128823920,17260,17260,17260,17260,0
20231106,174000,1128823920,17260,17260,17260,17260,0
20231106,173900,1128823920,17260,17260,17260,17260,0
20231106,173800,1128823920,17260,17260,17260,17260,0
20231106,173700,1128823920,17260,17260,17260,17260,0
20231106,173600,1128823920,17260,17260,17260,17260,392
20231106,173500,1128823920,17260,17260,17260,17260,0
20231106,173400,1128823920,17260,17260,17260,17260,0
20231106,173300,1128823920,17260,17260,17260,17260,0
20231106,173200,1128823920,17260,17260,17260,17260,0
20231106,173100,1128823920,17260,17260,17260,17260,0
20231106,173000,1128823920,17260,17260,17260,17260,0
20231106,172900,1128823920,17260,17260,17260,17260,0
20231106,172800,1128823920,17260,17260,17260,17260,0
20231106,172700,1128823920,17260,17260,17260,17260,0
20231106,172600,1128823920,17260,17260,17260,17260,0
20231106,172500,1128823920,17260,17260,17260,17260,0
20231106,172400,1128823920,17260,17260,17260,17260,0
20231106,172300,1128823920,17260,17260,17260,17260,0
20231106,172200,1128823920,17260,17260,17260,17260,0
20231106,172100,1128823920,17260,17260,17260,17260,0
20231106,172000,1128823920,17260,17260,17260,17260,0
20231106,171900,1128823920,17260,17260,17260,17260,0
20231106,171800,1128823920,17260,17260,17260,17260,0
20231106,171700,1128823920,17260,17260,17260,17260,0
20231106,171600,1128823920,17260,17260,17260,17260,0
20231106,171500,1128823920,17260,17260,17260,17260,0
20231106,171400,1128823920,17260,17260,17260,17260,0
20231106,171300,1128823920,17260,17260,17260,17260,0
20231106,171200,1128823920,17260,17260,17260,17260,0
20231106,171100,1128823920,17260,17260,17260,17260,0
20231106,171000,1128823920,17260,17260,17260,17260,0
20231106,170900,1128823920,17260,17260,17260,17260,0
20231106,170800,1128823920,17260,17260,17260,17260,0
20231106,170700,1128823920,17260,17260,17260,17260,0
20231106,170600,1128823920,17260,17260,17260,17260,392
20231106,170500,1128823920,17260,17260,17260,17260,0
20231106,170400,1128823920,17260,17260,17260,17260,0
20231106,170300,1128823920,17260,17260,17260,17260,0
20231106,170200,1128823920,17260,17260,17260,17260,0
20231106,170100,1128823920,17260,17260,17260,17260,0
20231106,170000,1128823920,17260,17260,17260,17260,0
20231106,165900,1128823920,17260,17260,17260,17260,0
20231106,165800,1128823920,17260,17260,17260,17260,0
20231106,165700,1128823920,17260,17260,17260,17260,0
20231106,165600,1128823920,17260,17260,17260,17260,0
20231106,165500,1128823920,17260,17260,17260,17260,0
20231106,165400,1128823920,17260,17260,17260,17260,0
20231106,165300,1128823920,17260,17260,17260,17260,0
20231106,165200,1128823920,17260,17260,17260,17260,0
20231106,165100,1128823920,17260,17260,17260,17260,0
20231106,165000,1128823920,17260,17260,17260,17260,0
20231106,164900,1128823920,17260,17260,17260,17260,0
20231106,164800,1128823920,17260,17260,17260,17260,0
20231106,164700,1128823920,17260,17260,17260,17260,0
20231106,164600,1128823920,17260,17260,17260,17260,0
20231106,164500,1128823920,17260,17260,17260,17260,0
20231106,164400,1128823920,17260,17260,17260,17260,0
20231106,164300,1128823920,17260,17260,17260,17260,0
20231106,164200,1128823920,17260,17260,17260,17260,0
20231106,164100,1128823920,17260,17260,17260,17260,0
20231106,164000,1128823920,17260,17260,17260,17260,0
20231106,163900,1128823920,17260,17260,17260,17260,0
20231106,163800,1128823920,17260,17260,17260,17260,0
20231106,163700,1128823920,17260,17260,17260,17260,0
20231106,163600,1128823920,17260,17260,17260,17260,392
20231106,163500,1128823920,17260,17260,17260,17260,0
20231106,163400,1128823920,17260,17260,17260,17260,0
20231106,163300,1128823920,17260,17260,17260,17260,0
20231106,163200,1128823920,17260,17260,17260,17260,0
20231106,163100,1128823920,17260,17260,17260,17260,0
20231106,163000,1128823920,17260,17260,17260,17260,0
20231106,162900,1128823920,17260,17260,17260,17260,0
20231106,162800,1128823920,17260,17260,17260,17260,0
20231106,162700,1128823920,17260,17260,17260,17260,0
20231106,162600,1128823920,17260,17260,17260,17260,0
20231106,162500,1128823920,17260,17260,17260,17260,0
20231106,162400,1128823920,17260,17260,17260,17260,0
20231106,162300,1128823920,17260,17260,17260,17260,0
20231106,162200,1128823920,17260,17260,17260,17260,0
20231106,162100,1128823920,17260,17260,17260,17260,0
20231106,162000,1128823920,17260,17260,17260,17260,0
20231106,161900,1128823920,17260,17260,17260,17260,0
20231106,161800,1128823920,17260,17260,17260,17260,0
20231106,161700,1128823920,17260,17260,17260,17260,0
20231106,161600,1128823920,17260,17260,17260,17260,0
20231106,161500,1128823920,17260,17260,17260,17260,0
20231106,161400,1128823920,17260,17260,17260,17260,0
20231106,161300,1128823920,17260,17260,17260,17260,0
20231106,161200,1128823920,17260,17260,17260,17260,0
20231106,161100,1128823920,17260,17260,17260,17260,0
20231106,161000,1128823920,17260,17260,17260,17260,0
20231106,160900,1128823920,17260,17260,17260,17260,0
20231106,160800,1128823920,17260,17260,17260,17260,0
20231106,160700,1128823920,17260,17260,17260,17260,0
20231106,160600,1128823920,17260,17260,17260,17260,392
20231106,160500,1128823920,17260,17260,17260,17260,0
20231106,160400,1128823920,17260,17260,17260,17260,0
20231106,160300,1128823920,17260,17260,17260,17260,0
20231106,160200,1128823920,17260,17260,17260,17260,0
20231106,160100,1128823920,17260,17260,17260,17260,0
20231106,160000,1128823920,17260,17260,17260,17260,0
20231106,155900,1128823920,17260,17260,17260,17260,0
20231106,155800,1128823920,17260,17260,17260,17260,0
20231106,155700,1128823920,17260,17260,17260,17260,0
20231106,155600,1128823920,17260,17260,17260,17260,0
20231106,155500,1128823920,17260,17260,17260,17260,0
20231106,155400,1128823920,17260,17260,17260,17260,0
20231106,155300,1128823920,17260,17260,17260,17260,0
20231106,155200,1128823920,17260,17260,17260,17260,0
20231106,155100,1128823920,17260,17260,17260,17260,0
20231106,155000,1128823920,17260,17260,17260,17260,0
20231106,154900,1128823920,17260,17260,17260,17260,0
20231106,154800,1128823920,17260,17260,17260,17260,0
20231106,154700,1128823920,17260,17260,17260,17260,0
20231106,154600,1128823920,17260,17260,17260,17260,0
20231106,154500,1128823920,17260,17260,17260,17260,0
20231106,154400,1128823920,17260,17260,17260,17260,0
20231106,154300,1128823920,17260,17260,17260,17260,0
20231106,154200,1128823920,17260,17260,17260,17260,0
20231106,154100,1128823920,17260,17260,17260,17260,0
20231106,154000,1128823920,17260,17260,17260,17260,0
20231106,153900,1128823920,17260,17260,17260,17260,0
20231106,153800,1128823920,17260,17260,17260,17260,0
20231106,153700,1128823920,17260,17260,17260,17260,0
20231106,153600,1128823920,17260,17260,17260,17260,392
20231106,153500,1128823920,17260,17260,17260,17260,0
20231106,153400,1128823920,17260,17260,17260,17260,0
20231106,153300,1128823920,17260,17260,17260,17260,0
20231106,153200,1128823920,17260,17260,17260,17260,0
20231106,153100,1128823920,17260,17260,17260,17260,0
20231106,153000,1128823920,17260,17260,17260,17260,392
20231106,152900,1122058000,17250,17250,17250,17250,0
20231106,152800,1122058000,17250,17250,17250,17250,0
20231106,152700,1122058000,17250,17250,17250,17250,0
20231106,152600,1122058000,17250,17250,17250,17250,0
20231106,152500,1122058000,17250,17250,17250,17250,0
20231106,152400,1122058000,17250,17250,17250,17250,0
20231106,152300,1122058000,17250,17250,17250,17250,0
20231106,152200,1122058000,17250,17250,17250,17250,0
20231106,152100,1122058000,17250,17250,17250,17250,0
20231106,152000,1122058000,17250,17250,17250,17250,0
20231106,151900,1122058000,17250,17230,17250,17230,1603
20231106,151800,1094418600,17230,17230,17230,17220,259
20231106,151700,1089956230,17230,17230,17230,17230,20
20231106,151600,1089611630,17210,17200,17210,17200,210
20231106,151500,1085998910,17200,17200,17220,17200,7
20231106,151400,1085878430,17200,17210,17210,17200,258
20231106,151300,1081438810,17210,17210,17210,17210,24
20231106,151200,1081025770,17200,17220,17230,17200,44
20231106,151100,1080267800,17200,17210,17230,17200,31
20231106,151000,1079734290,17220,17210,17220,17210,1115
20231106,150900,1060534000,17210,17210,17210,17210,55
20231106,150800,1059587450,17210,17210,17220,17210,44
20231106,150700,1058830170,17210,17210,17210,17210,1
20231106,150600,1058812960,17210,17210,17210,17210,1
20231106,150500,1058795750,17220,17200,17220,17200,221
20231106,150400,1054993380,17210,17190,17210,17190,1937
20231106,150300,1021679870,17180,17180,17180,17180,1
20231106,150200,1021662690,17180,17180,17180,17180,760
20231106,150100,1008605890,17180,17180,17180,17180,138
20231106,150000,1006235050,17170,17170,17180,17170,230
20231106,145900,1002283950,17170,17170,17170,17170,21
20231106,145800,1001923380,17170,17180,17180,17170,124
20231106,145700,999793070,17170,17170,17180,17170,28
20231106,145600,999312210,17170,17170,17180,17170,45
20231106,145500,998539550,17170,17190,17190,17170,880
20231106,145400,983418620,17180,17180,17180,17180,1
20231106,145300,983401440,17180,17190,17190,17180,68
20231106,145200,982232690,17190,17190,17190,17190,22
20231106,145100,981854510,17190,17190,17200,17190,55
20231106,145000,980908980,17200,17190,17200,17190,7
20231106,144900,980788630,17190,17190,17190,17190,23
20231106,144800,980393260,17190,17170,17190,17170,554
20231106,144700,970875290,17180,17170,17180,17170,22
20231106,144600,970497390,17180,17170,17180,17170,19
20231106,144500,970170990,17170,17170,17170,17170,34
20231106,144400,969587210,17170,17170,17180,17170,16
20231106,144300,969312470,17170,17170,17180,17170,26
20231106,144200,968865850,17170,17170,17180,17170,41
20231106,144100,968161610,17170,17180,17180,17170,37
20231106,144000,967525980,17180,17180,17180,17170,49
20231106,143900,966684200,17170,17170,17180,17170,54
20231106,143800,965756840,17170,17180,17180,17170,34
20231106,143700,965172740,17180,17180,17190,17180,17
20231106,143600,964880630,17180,17180,17180,17180,34
20231106,143500,964296510,17190,17190,17190,17180,45
20231106,143400,963522970,17180,17190,17190,17140,44
20231106,143300,962767730,17140,17160,17160,17140,18
20231106,143200,962458870,17140,17150,17160,17140,53
20231106,143100,961549940,17140,17140,17140,17140,37
20231106,143000,960915760,17140,17150,17160,17140,74
20231106,142900,959647010,17150,17150,17160,17150,39
20231106,142800,958978140,17150,17160,17160,17150,56
20231106,142700,958017570,17160,17170,17170,17160,306
20231106,142600,952765590,17170,17190,17200,17170,1064
20231106,142500,934468230,17190,17180,17190,17180,87
20231106,142400,932972860,17170,17180,17180,17170,2
20231106,142300,932938510,17160,17160,17170,17160,106
20231106,142200,931119320,17130,17140,17150,17130,22
20231106,142100,930742070,17130,17150,17150,17130,265
20231106,142000,926198580,17150,17150,17150,17150,2
20231106,141900,926164280,17150,17130,17150,17130,359
20231106,141800,920010240,17150,17140,17150,17140,80
20231106,141700,918639030,17120,17140,17140,17120,5
20231106,141600,918553350,17140,17140,17140,17140,62
20231106,141500,917490670,17140,17130,17140,17130,160
20231106,141400,914749460,17120,17140,17140,17120,2
20231106,141300,914715200,17130,17130,17130,17120,39
20231106,141200,914047320,17120,17120,17120,17110,46
20231106,141100,913259980,17120,17130,17130,17120,99
20231106,141000,911564460,17130,17130,17130,17130,0
20231106,140900,911564460,17130,17140,17140,17130,194
20231106,140800,908241220,17140,17140,17140,17140,29
20231106,140700,907744160,17140,17140,17140,17140,0
20231106,140600,907744160,17140,17140,17150,17130,181
20231106,140500,904641230,17130,17130,17130,17130,0
20231106,140400,904641230,17130,17130,17130,17130,0
20231106,140300,904641230,17130,17130,17130,17130,50
20231106,140200,903784730,17130,17130,17130,17130,24
20231106,140100,903373610,17130,17130,17130,17130,0
20231106,140000,903373610,17130,17160,17160,17130,79
20231106,135900,902020190,17150,17150,17150,17150,12
20231106,135800,901814390,17130,17130,17130,17130,1
20231106,135700,901797260,17140,17120,17140,17120,531
20231106,135600,892704060,17120,17120,17130,17120,671
20231106,135500,881216370,17150,17140,17150,17140,764
20231106,135400,868117960,17120,17120,17120,17120,18
20231106,135300,867809800,17120,17120,17120,17120,37
20231106,135200,867176360,17120,17130,17140,17120,89
20231106,135100,865651610,17130,17140,17140,17130,82
20231106,135000,864246480,17140,17150,17150,17140,44
20231106,134900,863492260,17170,17170,17170,17170,48
20231106,134800,862668100,17170,17180,17180,17170,54
20231106,134700,861740750,17180,17180,17180,17180,52
20231106,134600,860847390,17180,17190,17190,17180,165
20231106,134500,858011400,17190,17190,17190,17190,52
20231106,134400,857117520,17190,17180,17190,17180,52
20231106,134300,856223660,17170,17170,17170,17170,0
20231106,134200,856223660,17170,17180,17180,17170,11
20231106,134100,856034690,17170,17150,17170,17130,2535
20231106,134000,812552430,17130,17150,17150,17130,14
20231106,133900,812312410,17140,17140,17140,17140,0
20231106,133800,812312410,17140,17140,17140,17140,251
20231106,133700,808010270,17130,17130,17130,17130,114
20231106,133600,806057450,17130,17130,17130,17130,20
20231106,133500,805714850,17130,17120,17130,17120,11
20231106,133400,805526430,17120,17120,17120,17120,0
20231106,133300,805526430,17120,17120,17130,17120,36
20231106,133200,804910000,17120,17120,17120,17120,7
20231106,133100,804790160,17120,17120,17120,17120,0
20231106,133000,804790160,17120,17120,17120,17120,16
20231106,132900,804516240,17120,17110,17120,17110,94
20231106,132800,802906990,17120,17120,17120,17120,10
20231106,132700,802735790,17120,17120,17120,17120,230
20231106,132600,798798190,17120,17110,17120,17110,210
20231106,132500,795203190,17110,17110,17110,17110,0
20231106,132400,795203190,17110,17110,17110,17110,0
20231106,132300,795203190,17110,17120,17120,17100,59
20231106,132200,794193570,17100,17100,17100,17100,0
20231106,132100,794193570,17100,17100,17100,17100,0
20231106,132000,794193570,17100,17100,17100,17100,0
20231106,131900,794193570,17100,17100,17100,17100,1
20231106,131800,794176470,17100,17100,17100,17100,0
20231106,131700,794176470,17100,17100,17100,17100,0
20231106,131600,794176470,17100,17100,17100,17100,101
20231106,131500,792449370,17100,17100,17100,17100,0
20231106,131400,792449370,17100,17100,17100,17100,24
20231106,131300,792038970,17120,17100,17120,17100,360
20231106,131200,785882870,17120,17120,17120,17120,0
20231106,131100,785882870,17120,17120,17120,17120,20
20231106,131000,785540470,17120,17120,17120,17120,30
20231106,130900,785026870,17100,17100,17100,17100,1
20231106,130800,785009770,17100,17090,17100,17090,444
20231106,130700,777417480,17070,17070,17070,17070,290
20231106,130600,772467180,17070,17070,17070,17070,731
20231106,130500,759989010,17060,17060,17060,17060,115
20231106,130400,758027110,17050,17060,17060,17050,23
20231106,130300,757634860,17070,17070,17070,17070,0
20231106,130200,757634860,17070,17050,17080,17050,932
20231106,130100,741726210,17050,17050,17050,17050,1
20231106,130000,741709160,17050,17050,17050,17050,1
20231106,125900,741692110,17050,17050,17050,17050,1
20231106,125800,741675060,17020,17040,17060,17020,1523
20231106,125700,715722210,17030,17030,17030,17030,100
20231106,125600,714019210,17030,17040,17040,17030,533
20231106,125500,704940190,17040,17040,17040,17040,0
20231106,125400,704940190,17040,17040,17040,17040,0
20231106,125300,704940190,17040,17040,17040,17040,34
20231106,125200,704360830,17050,17070,17070,17050,207
20231106,125100,700827480,17070,17070,17070,17070,0
20231106,125000,700827480,17070,17070,17070,17070,2
20231106,124900,700793340,17070,17070,17070,17070,1
20231106,124800,700776270,17080,17080,17080,17080,0
20231106,124700,700776270,17080,17080,17080,17080,1
20231106,124600,700759190,17070,17070,17070,17070,270
20231106,124500,696150290,17070,17050,17070,17050,2214
20231106,124400,658378220,17040,17040,17040,17040,0
20231106,124300,658378220,17040,17040,17040,17040,8
20231106,124200,658241900,17040,17040,17040,17040,19
20231106,124100,657918140,17050,17050,17050,17050,0
20231106,124000,657918140,17050,17050,17050,17050,1
20231106,123900,657901090,17040,17040,17040,17040,148
20231106,123800,655379170,17040,17040,17040,17040,249
20231106,123700,651136210,17050,17050,17050,17050,6
20231106,123600,651033910,17040,17040,17040,17040,282
20231106,123500,646228630,17040,17040,17040,17040,35
20231106,123400,645632230,17040,17040,17040,17040,0
20231106,123300,645632230,17040,17040,17040,17040,0
20231106,123200,645632230,17040,17040,17040,17040,0
20231106,123100,645632230,17040,17040,17040,17040,0
20231106,123000,645632230,17040,17030,17040,17030,737
20231106,122900,633078120,17010,17010,17020,17010,1103
20231106,122800,614310360,17010,17010,17010,17010,0
20231106,122700,614310360,17010,17010,17010,17010,5
20231106,122600,614225310,17020,17020,17020,17020,0
20231106,122500,614225310,17020,17020,17020,17020,100
20231106,122400,612523310,17020,17010,17020,17010,80
20231106,122300,611162450,17010,17010,17010,17010,181
20231106,122200,608083640,17000,17000,17000,17000,39
20231106,122100,607420640,17010,17010,17010,17010,0
20231106,122000,607420640,17010,17010,17010,17010,0
20231106,121900,607420640,17010,17010,17010,17010,0
20231106,121800,607420640,17010,17010,17010,17010,15
20231106,121700,607165490,17010,17010,17010,17010,1
20231106,121600,607148480,17010,17010,17010,17010,0
20231106,121500,607148480,17010,17010,17010,17010,100
20231106,121400,605447480,17000,17000,17000,17000,188
20231106,121300,602251480,17000,17010,17010,17000,39
20231106,121200,601588210,17000,17000,17000,17000,0
20231106,121100,601588210,17000,17000,17000,17000,0
20231106,121000,601588210,17000,17000,17000,17000,0
20231106,120900,601588210,17000,17000,17000,17000,0
20231106,120800,601588210,17000,17000,17000,17000,591
20231106,120700,591541210,17010,17000,17010,17000,1600
20231106,120600,564336650,17000,17000,17000,17000,7
20231106,120500,564217650,17000,16990,17000,16990,104
20231106,120400,562450680,16990,16990,16990,16990,1
20231106,120300,562433690,16980,16980,16980,16980,0
20231106,120200,562433690,16980,16990,16990,16980,500
20231106,120100,553941910,17000,17000,17000,17000,0
20231106,120000,553941910,17000,17000,17000,17000,2
20231106,115900,553907910,17000,17000,17000,17000,0
20231106,115800,553907910,17000,17000,17000,17000,4
20231106,115700,553839910,17000,17000,17000,17000,0
20231106,115600,553839910,17000,17000,17000,17000,8
20231106,115500,553703910,17000,16990,17000,16990,22
20231106,115400,553330120,17000,17000,17000,17000,289
20231106,115300,548417120,17000,17000,17000,17000,53
20231106,115200,547516120,17000,17000,17000,17000,146
20231106,115100,545034120,16980,16980,16980,16980,0
20231106,115000,545034120,16980,16980,16980,16980,0
20231106,114900,545034120,16980,17000,17000,16980,751
20231106,114800,532278150,16990,16990,16990,16990,229
20231106,114700,528387440,16980,16980,16980,16980,40
20231106,114600,527708240,16990,16990,16990,16990,2
20231106,114500,527674260,16990,16990,16990,16990,21
20231106,114400,527317470,17000,17000,17000,17000,0
20231106,114300,527317470,17000,17000,17000,17000,0
20231106,114200,527317470,17000,17000,17000,17000,0
20231106,114100,527317470,17000,16980,17000,16980,236
20231106,114000,523309170,16970,17000,17000,16970,248
20231106,113900,519097730,17000,16990,17000,16990,176
20231106,113800,516107480,16990,16990,16990,16990,3
20231106,113700,516056510,17010,17010,17010,17010,0
20231106,113600,516056510,17010,17010,17010,17010,0
20231106,113500,516056510,17010,17010,17010,17010,1
20231106,113400,516039500,17010,17000,17010,16990,551
20231106,113300,506677840,17010,17010,17010,17010,147
20231106,113200,504177370,17010,17010,17010,17010,0
20231106,113100,504177370,17010,17010,17010,17010,0
20231106,113000,504177370,17010,17010,17010,17010,9
20231106,112900,504024280,17010,17010,17010,17010,14
20231106,112800,503786140,17020,17010,17020,17010,11
20231106,112700,503599020,17010,17010,17010,17010,23
20231106,112600,503207790,17010,17010,17010,17010,134
20231106,112500,500928450,17010,17010,17010,17010,1
20231106,112400,500911440,17010,17010,17010,17010,7
20231106,112300,500792370,17010,17030,17030,16990,440
20231106,112200,493309930,17040,17020,17040,17010,31
20231106,112100,492782350,17020,17020,17030,17020,1312
20231106,112000,470447580,17000,17020,17020,17000,3
20231106,111900,470396560,17020,17020,17020,17020,0
20231106,111800,470396560,17020,17020,17020,17020,0
20231106,111700,470396560,17020,17020,17020,17020,50
20231106,111600,469545560,17020,17020,17020,17020,7
20231106,111500,469426420,17020,17020,17020,17020,10
20231106,111400,469256220,17020,17020,17020,17020,0
20231106,111300,469256220,17020,17020,17020,17020,1
20231106,111200,469239200,16990,17020,17020,16990,2
20231106,111100,469205190,16990,17000,17020,16990,3075
20231106,111000,416954920,17020,17020,17020,17020,2
20231106,110900,416920880,17000,17010,17010,16990,812
20231106,110800,403117350,17020,17020,17020,17020,79
20231106,110700,401772770,17030,17020,17030,17020,20
20231106,110600,401432270,17020,17040,17040,17020,68
20231106,110500,400274020,17030,17030,17030,17030,170
20231106,110400,397378920,17030,17030,17030,17030,2
20231106,110300,397344860,17000,17000,17000,17000,36
20231106,110200,396732860,17030,17030,17030,17030,0
20231106,110100,396732860,17030,17030,17030,17030,0
20231106,110000,396732860,17030,17030,17030,17030,0
20231106,105900,396732860,17030,17030,17030,17030,30
20231106,105800,396221960,17040,17010,17040,17010,18
20231106,105700,395915480,17020,17010,17020,17010,527
20231106,105600,386945970,17010,17010,17010,17010,1
20231106,105500,386928960,16990,16990,16990,16990,1
20231106,105400,386911970,17010,17000,17010,16990,24
20231106,105300,386504140,17020,17000,17020,17000,22
20231106,105200,386130080,17010,17010,17010,17000,27
20231106,105100,385671040,17000,17000,17000,17000,20
20231106,105000,385331040,17010,17010,17010,17010,28
20231106,104900,384854760,17020,17020,17020,17020,1
20231106,104800,384837740,17010,17010,17010,17010,0
20231106,104700,384837740,17010,16970,17010,16970,513
20231106,104600,376131690,16970,17000,17000,16960,1121
20231106,104500,357080700,17000,17030,17030,17000,753
20231106,104400,344268540,17040,17040,17040,17030,546
20231106,104300,334965360,17060,17060,17060,17060,0
20231106,104200,334965360,17060,17050,17060,17050,2
20231106,104100,334931250,17030,17030,17030,17030,70
20231106,104000,333739150,17030,17030,17030,17030,0
20231106,103900,333739150,17030,17030,17030,17030,1
20231106,103800,333722120,17030,17030,17030,17030,0
20231106,103700,333722120,17030,17030,17030,17030,1
20231106,103600,333705090,17030,17030,17030,17030,1
20231106,103500,333688060,17020,17020,17020,17020,1
20231106,103400,333671040,17030,17050,17050,17020,299
20231106,103300,328579140,17060,17060,17060,17060,0
20231106,103200,328579140,17060,17050,17060,17050,5
20231106,103100,328493860,17060,17060,17060,17060,0
20231106,103000,328493860,17060,17060,17060,17060,0
20231106,102900,328493860,17060,17060,17060,17060,0
20231106,102800,328493860,17060,17060,17060,17060,0
20231106,102700,328493860,17060,17050,17060,17050,103
20231106,102600,326737620,17050,17050,17050,17050,10
20231106,102500,326567120,17040,17030,17040,17030,12
20231106,102400,326362690,17030,17050,17050,17030,477
20231106,102300,318230240,17050,17050,17050,17050,659
20231106,102200,306994290,17040,17040,17040,17040,0
20231106,102100,306994290,17040,17040,17040,17040,0
20231106,102000,306994290,17040,17040,17040,17040,39
20231106,101900,306329730,17040,17040,17040,17040,0
20231106,101800,306329730,17040,17040,17040,17040,0
20231106,101700,306329730,17040,17040,17060,17040,18
20231106,101600,306022970,17050,17060,17060,17050,29
20231106,101500,305528500,17060,17060,17060,17060,100
20231106,101400,303822500,17060,17040,17060,17040,262
20231106,101300,299353100,17050,17040,17050,17040,1245
20231106,101200,278126000,17040,17030,17040,17030,100
20231106,101100,276422970,17020,17020,17020,17020,0
20231106,101000,276422970,17020,17030,17030,17020,298
20231106,100900,271349540,17040,17040,17040,17040,0
20231106,100800,271349540,17040,17040,17040,17040,3
20231106,100700,271298420,17040,17030,17040,17030,55
20231106,100600,270361270,17030,17030,17030,17030,3
20231106,100500,270310180,17030,17040,17040,17030,230
20231106,100400,266391370,17050,17050,17050,17050,65
20231106,100300,265283120,17060,17060,17060,17060,0
20231106,100200,265283120,17060,17060,17060,17060,1
20231106,100100,265266060,17060,17070,17070,17060,413
20231106,100000,258219130,17060,17060,17060,17060,4
20231106,095900,258150890,17070,17070,17070,17070,0
20231106,095800,258150890,17070,17070,17070,17070,12
20231106,095700,257946050,17060,17050,17060,17050,453
20231106,095600,250217920,17050,17050,17050,17050,0
20231106,095500,250217920,17050,17060,17060,17050,12
20231106,095400,250013210,17070,17050,17070,17050,589
20231106,095300,239966020,17040,17040,17040,17040,11
20231106,095200,239778580,17040,17040,17040,17040,29
20231106,095100,239284420,17040,17050,17050,17040,501
20231106,095000,230747250,17060,17060,17060,17050,529
20231106,094900,221726890,17080,17080,17080,17060,3
20231106,094800,221675670,17060,17060,17060,17060,501
20231106,094700,213128610,17060,17090,17090,17060,724
20231106,094600,200765030,17090,17110,17110,17090,766
20231106,094500,187673970,17110,17120,17120,17110,81
20231106,094400,186287270,17110,17120,17120,17100,66
20231106,094300,185158180,17110,17110,17110,17110,3
20231106,094200,185106850,17110,17110,17120,17110,24
20231106,094100,184696020,17110,17110,17110,17110,2
20231106,094000,184661800,17120,17090,17120,17090,544
20231106,093900,175359760,17090,17040,17090,17040,1143
20231106,093800,155864540,17040,17040,17050,17040,47
20231106,093700,155063220,17020,17040,17040,17020,101
20231106,093600,153343080,17030,17050,17050,17030,6
20231106,093500,153240800,17050,17040,17050,17040,57
20231106,093400,152269000,17040,17040,17040,17040,12
20231106,093300,152064520,17040,17040,17040,17040,9
20231106,093200,151911160,17020,17020,17020,17020,19
20231106,093100,151587780,17040,17020,17040,17020,97
20231106,093000,149936820,17030,17070,17070,17030,26
20231106,092900,149493060,17030,17040,17040,17030,1000
20231106,092800,132461080,17040,17040,17080,17030,821
20231106,092700,118470870,17040,17040,17040,17040,3
20231106,092600,118419750,17040,17040,17040,17040,0
20231106,092500,118419750,17040,17020,17050,17020,848
20231106,092400,103973980,17020,17020,17020,17020,59
20231106,092300,102969800,17020,17020,17020,17010,622
20231106,092200,92387310,17020,17020,17030,17020,67
20231106,092100,91246960,17030,17040,17060,17030,138
20231106,092000,88895620,17040,17090,17100,17040,821
20231106,091900,74876540,17090,17090,17090,17090,11
20231106,091800,74688550,17100,17070,17100,17070,425
20231106,091700,67428660,17070,17060,17070,17060,205
20231106,091600,63930450,17050,17070,17070,17050,311
20231106,091500,58622820,17080,17100,17100,17080,161
20231106,091400,55869860,17100,17100,17100,17100,142
20231106,091300,53441660,17100,17070,17100,17070,900
20231106,091200,38060060,17090,17090,17090,17090,2
20231106,091100,38025880,17090,17050,17090,17050,296
20231106,091000,32977720,17020,17030,17030,17020,209
20231106,090900,29420450,17030,17030,17030,17030,25
20231106,090800,28994700,17050,17070,17070,17050,88
20231106,090700,27494160,17050,17020,17050,17020,439
20231106,090600,20013610,17020,17020,17020,17020,10
20231106,090500,19843410,16980,16980,17030,16980,80
20231106,090400,18484960,17030,17000,17030,17000,21
20231106,090300,18127360,17030,17030,17030,17030,0
20231106,090200,18127360,17030,16960,17030,16940,396
20231106,090100,11411220,17000,17000,17000,17000,58
20231106,090000,10425220,17000,16950,17000,16950,615