KissMeData/023590/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,190600,553311940,17450,17450,17450,17450,576
20231109,190500,553311940,17450,17450,17450,17450,0
20231109,190400,553311940,17450,17450,17450,17450,0
20231109,190300,553311940,17450,17450,17450,17450,0
20231109,190200,553311940,17450,17450,17450,17450,0
20231109,190100,553311940,17450,17450,17450,17450,0
20231109,190000,553311940,17450,17450,17450,17450,0
20231109,185900,553311940,17450,17450,17450,17450,0
20231109,185800,553311940,17450,17450,17450,17450,0
20231109,185700,553311940,17450,17450,17450,17450,0
20231109,185600,553311940,17450,17450,17450,17450,0
20231109,185500,553311940,17450,17450,17450,17450,0
20231109,185400,553311940,17450,17450,17450,17450,0
20231109,185300,553311940,17450,17450,17450,17450,0
20231109,185200,553311940,17450,17450,17450,17450,0
20231109,185100,553311940,17450,17450,17450,17450,0
20231109,185000,553311940,17450,17450,17450,17450,0
20231109,184900,553311940,17450,17450,17450,17450,0
20231109,184800,553311940,17450,17450,17450,17450,0
20231109,184700,553311940,17450,17450,17450,17450,0
20231109,184600,553311940,17450,17450,17450,17450,0
20231109,184500,553311940,17450,17450,17450,17450,0
20231109,184400,553311940,17450,17450,17450,17450,0
20231109,184300,553311940,17450,17450,17450,17450,0
20231109,184200,553311940,17450,17450,17450,17450,0
20231109,184100,553311940,17450,17450,17450,17450,0
20231109,184000,553311940,17450,17450,17450,17450,0
20231109,183900,553311940,17450,17450,17450,17450,0
20231109,183800,553311940,17450,17450,17450,17450,0
20231109,183700,553311940,17450,17450,17450,17450,0
20231109,183600,553311940,17450,17450,17450,17450,576
20231109,183500,553311940,17450,17450,17450,17450,0
20231109,183400,553311940,17450,17450,17450,17450,0
20231109,183300,553311940,17450,17450,17450,17450,0
20231109,183200,553311940,17450,17450,17450,17450,0
20231109,183100,553311940,17450,17450,17450,17450,0
20231109,183000,553311940,17450,17450,17450,17450,0
20231109,182900,553311940,17450,17450,17450,17450,0
20231109,182800,553311940,17450,17450,17450,17450,0
20231109,182700,553311940,17450,17450,17450,17450,0
20231109,182600,553311940,17450,17450,17450,17450,0
20231109,182500,553311940,17450,17450,17450,17450,0
20231109,182400,553311940,17450,17450,17450,17450,0
20231109,182300,553311940,17450,17450,17450,17450,0
20231109,182200,553311940,17450,17450,17450,17450,0
20231109,182100,553311940,17450,17450,17450,17450,0
20231109,182000,553311940,17450,17450,17450,17450,0
20231109,181900,553311940,17450,17450,17450,17450,0
20231109,181800,553311940,17450,17450,17450,17450,0
20231109,181700,553311940,17450,17450,17450,17450,0
20231109,181600,553311940,17450,17450,17450,17450,0
20231109,181500,553311940,17450,17450,17450,17450,0
20231109,181400,553311940,17450,17450,17450,17450,0
20231109,181300,553311940,17450,17450,17450,17450,0
20231109,181200,553311940,17450,17450,17450,17450,0
20231109,181100,553311940,17450,17450,17450,17450,0
20231109,181000,553311940,17450,17450,17450,17450,0
20231109,180900,553311940,17450,17450,17450,17450,0
20231109,180800,553311940,17450,17450,17450,17450,0
20231109,180700,553311940,17450,17450,17450,17450,0
20231109,180600,553311940,17450,17450,17450,17450,576
20231109,180500,553311940,17450,17450,17450,17450,0
20231109,180400,553311940,17450,17450,17450,17450,0
20231109,180300,553311940,17450,17450,17450,17450,0
20231109,180200,553311940,17450,17450,17450,17450,0
20231109,180100,553311940,17450,17450,17450,17450,0
20231109,180000,553311940,17450,17450,17450,17450,0
20231109,175900,553311940,17450,17450,17450,17450,0
20231109,175800,553311940,17450,17450,17450,17450,0
20231109,175700,553311940,17450,17450,17450,17450,0
20231109,175600,553311940,17450,17450,17450,17450,0
20231109,175500,553311940,17450,17450,17450,17450,0
20231109,175400,553311940,17450,17450,17450,17450,0
20231109,175300,553311940,17450,17450,17450,17450,0
20231109,175200,553311940,17450,17450,17450,17450,0
20231109,175100,553311940,17450,17450,17450,17450,0
20231109,175000,553311940,17450,17450,17450,17450,0
20231109,174900,553311940,17450,17450,17450,17450,0
20231109,174800,553311940,17450,17450,17450,17450,0
20231109,174700,553311940,17450,17450,17450,17450,0
20231109,174600,553311940,17450,17450,17450,17450,0
20231109,174500,553311940,17450,17450,17450,17450,0
20231109,174400,553311940,17450,17450,17450,17450,0
20231109,174300,553311940,17450,17450,17450,17450,0
20231109,174200,553311940,17450,17450,17450,17450,0
20231109,174100,553311940,17450,17450,17450,17450,0
20231109,174000,553311940,17450,17450,17450,17450,0
20231109,173900,553311940,17450,17450,17450,17450,0
20231109,173800,553311940,17450,17450,17450,17450,0
20231109,173700,553311940,17450,17450,17450,17450,0
20231109,173600,553311940,17450,17450,17450,17450,576
20231109,173500,553311940,17450,17450,17450,17450,0
20231109,173400,553311940,17450,17450,17450,17450,0
20231109,173300,553311940,17450,17450,17450,17450,0
20231109,173200,553311940,17450,17450,17450,17450,0
20231109,173100,553311940,17450,17450,17450,17450,0
20231109,173000,553311940,17450,17450,17450,17450,0
20231109,172900,553311940,17450,17450,17450,17450,0
20231109,172800,553311940,17450,17450,17450,17450,0
20231109,172700,553311940,17450,17450,17450,17450,0
20231109,172600,553311940,17450,17450,17450,17450,0
20231109,172500,553311940,17450,17450,17450,17450,0
20231109,172400,553311940,17450,17450,17450,17450,0
20231109,172300,553311940,17450,17450,17450,17450,0
20231109,172200,553311940,17450,17450,17450,17450,0
20231109,172100,553311940,17450,17450,17450,17450,0
20231109,172000,553311940,17450,17450,17450,17450,0
20231109,171900,553311940,17450,17450,17450,17450,0
20231109,171800,553311940,17450,17450,17450,17450,0
20231109,171700,553311940,17450,17450,17450,17450,0
20231109,171600,553311940,17450,17450,17450,17450,0
20231109,171500,553311940,17450,17450,17450,17450,0
20231109,171400,553311940,17450,17450,17450,17450,0
20231109,171300,553311940,17450,17450,17450,17450,0
20231109,171200,553311940,17450,17450,17450,17450,0
20231109,171100,553311940,17450,17450,17450,17450,0
20231109,171000,553311940,17450,17450,17450,17450,0
20231109,170900,553311940,17450,17450,17450,17450,0
20231109,170800,553311940,17450,17450,17450,17450,0
20231109,170700,553311940,17450,17450,17450,17450,0
20231109,170600,553311940,17450,17450,17450,17450,576
20231109,170500,553311940,17450,17450,17450,17450,0
20231109,170400,553311940,17450,17450,17450,17450,0
20231109,170300,553311940,17450,17450,17450,17450,0
20231109,170200,553311940,17450,17450,17450,17450,0
20231109,170100,553311940,17450,17450,17450,17450,0
20231109,170000,553311940,17450,17450,17450,17450,0
20231109,165900,553311940,17450,17450,17450,17450,0
20231109,165800,553311940,17450,17450,17450,17450,0
20231109,165700,553311940,17450,17450,17450,17450,0
20231109,165600,553311940,17450,17450,17450,17450,0
20231109,165500,553311940,17450,17450,17450,17450,0
20231109,165400,553311940,17450,17450,17450,17450,0
20231109,165300,553311940,17450,17450,17450,17450,0
20231109,165200,553311940,17450,17450,17450,17450,0
20231109,165100,553311940,17450,17450,17450,17450,0
20231109,165000,553311940,17450,17450,17450,17450,0
20231109,164900,553311940,17450,17450,17450,17450,0
20231109,164800,553311940,17450,17450,17450,17450,0
20231109,164700,553311940,17450,17450,17450,17450,0
20231109,164600,553311940,17450,17450,17450,17450,0
20231109,164500,553311940,17450,17450,17450,17450,0
20231109,164400,553311940,17450,17450,17450,17450,0
20231109,164300,553311940,17450,17450,17450,17450,0
20231109,164200,553311940,17450,17450,17450,17450,0
20231109,164100,553311940,17450,17450,17450,17450,0
20231109,164000,553311940,17450,17450,17450,17450,0
20231109,163900,553311940,17450,17450,17450,17450,0
20231109,163800,553311940,17450,17450,17450,17450,0
20231109,163700,553311940,17450,17450,17450,17450,0
20231109,163600,553311940,17450,17450,17450,17450,576
20231109,163500,553311940,17450,17450,17450,17450,0
20231109,163400,553311940,17450,17450,17450,17450,0
20231109,163300,553311940,17450,17450,17450,17450,0
20231109,163200,553311940,17450,17450,17450,17450,0
20231109,163100,553311940,17450,17450,17450,17450,0
20231109,163000,553311940,17450,17450,17450,17450,0
20231109,162900,553311940,17450,17450,17450,17450,0
20231109,162800,553311940,17450,17450,17450,17450,0
20231109,162700,553311940,17450,17450,17450,17450,0
20231109,162600,553311940,17450,17450,17450,17450,0
20231109,162500,553311940,17450,17450,17450,17450,0
20231109,162400,553311940,17450,17450,17450,17450,0
20231109,162300,553311940,17450,17450,17450,17450,0
20231109,162200,553311940,17450,17450,17450,17450,0
20231109,162100,553311940,17450,17450,17450,17450,0
20231109,162000,553311940,17450,17450,17450,17450,0
20231109,161900,553311940,17450,17450,17450,17450,0
20231109,161800,553311940,17450,17450,17450,17450,0
20231109,161700,553311940,17450,17450,17450,17450,0
20231109,161600,553311940,17450,17450,17450,17450,0
20231109,161500,553311940,17450,17450,17450,17450,0
20231109,161400,553311940,17450,17450,17450,17450,0
20231109,161300,553311940,17450,17450,17450,17450,0
20231109,161200,553311940,17450,17450,17450,17450,0
20231109,161100,553311940,17450,17450,17450,17450,0
20231109,161000,553311940,17450,17450,17450,17450,0
20231109,160900,553311940,17450,17450,17450,17450,0
20231109,160800,553311940,17450,17450,17450,17450,0
20231109,160700,553311940,17450,17450,17450,17450,0
20231109,160600,553311940,17450,17450,17450,17450,576
20231109,160500,553311940,17450,17450,17450,17450,0
20231109,160400,553311940,17450,17450,17450,17450,0
20231109,160300,553311940,17450,17450,17450,17450,0
20231109,160200,553311940,17450,17450,17450,17450,0
20231109,160100,553311940,17450,17450,17450,17450,0
20231109,160000,553311940,17450,17450,17450,17450,0
20231109,155900,553311940,17450,17450,17450,17450,0
20231109,155800,553311940,17450,17450,17450,17450,0
20231109,155700,553311940,17450,17450,17450,17450,0
20231109,155600,553311940,17450,17450,17450,17450,0
20231109,155500,553311940,17450,17450,17450,17450,0
20231109,155400,553311940,17450,17450,17450,17450,0
20231109,155300,553311940,17450,17450,17450,17450,0
20231109,155200,553311940,17450,17450,17450,17450,0
20231109,155100,553311940,17450,17450,17450,17450,0
20231109,155000,553311940,17450,17450,17450,17450,0
20231109,154900,553311940,17450,17450,17450,17450,0
20231109,154800,553311940,17450,17450,17450,17450,0
20231109,154700,553311940,17450,17450,17450,17450,0
20231109,154600,553311940,17450,17450,17450,17450,0
20231109,154500,553311940,17450,17450,17450,17450,0
20231109,154400,553311940,17450,17450,17450,17450,0
20231109,154300,553311940,17450,17450,17450,17450,0
20231109,154200,553311940,17450,17450,17450,17450,0
20231109,154100,553311940,17450,17450,17450,17450,0
20231109,154000,553311940,17450,17450,17450,17450,0
20231109,153900,553311940,17450,17450,17450,17450,0
20231109,153800,553311940,17450,17450,17450,17450,0
20231109,153700,553311940,17450,17450,17450,17450,0
20231109,153600,553311940,17450,17450,17450,17450,576
20231109,153500,553311940,17450,17450,17450,17450,0
20231109,153400,553311940,17450,17450,17450,17450,0
20231109,153300,553311940,17450,17450,17450,17450,0
20231109,153200,553311940,17450,17450,17450,17450,0
20231109,153100,553311940,17450,17450,17450,17450,0
20231109,153000,553311940,17450,17450,17450,17450,576
20231109,152900,543260740,17460,17460,17460,17460,0
20231109,152800,543260740,17460,17460,17460,17460,0
20231109,152700,543260740,17460,17460,17460,17460,0
20231109,152600,543260740,17460,17460,17460,17460,0
20231109,152500,543260740,17460,17460,17460,17460,0
20231109,152400,543260740,17460,17460,17460,17460,0
20231109,152300,543260740,17460,17460,17460,17460,0
20231109,152200,543260740,17460,17460,17460,17460,0
20231109,152100,543260740,17460,17460,17460,17460,0
20231109,152000,543260740,17460,17460,17460,17460,0
20231109,151900,543260740,17460,17420,17460,17420,64
20231109,151800,542144910,17440,17440,17440,17440,78
20231109,151700,540784590,17440,17450,17460,17440,70
20231109,151600,539563520,17460,17440,17460,17440,56
20231109,151500,538586250,17460,17440,17460,17440,53
20231109,151400,537660890,17450,17440,17460,17440,37
20231109,151300,537015270,17440,17450,17450,17440,7
20231109,151200,536893140,17460,17450,17460,17440,85
20231109,151100,535410120,17450,17440,17450,17440,201
20231109,151000,531902680,17450,17440,17450,17440,2
20231109,150900,531867790,17440,17440,17440,17440,3
20231109,150800,531815470,17450,17450,17450,17440,227
20231109,150700,527856180,17440,17450,17450,17440,138
20231109,150600,525448580,17440,17440,17440,17440,2
20231109,150500,525413700,17450,17440,17450,17440,59
20231109,150400,524384350,17440,17450,17450,17440,13
20231109,150300,524157530,17450,17450,17450,17450,1
20231109,150200,524140080,17440,17440,17450,17440,115
20231109,150100,522133780,17450,17440,17450,17440,259
20231109,150000,517615120,17440,17440,17450,17440,82
20231109,145900,516184800,17440,17420,17450,17420,41
20231109,145800,515470100,17450,17420,17450,17420,90
20231109,145700,513899720,17430,17420,17430,17420,7
20231109,145600,513777760,17450,17450,17450,17440,47
20231109,145500,512957710,17420,17420,17420,17420,1
20231109,145400,512940290,17450,17440,17450,17420,63
20231109,145300,511841240,17430,17420,17440,17420,20
20231109,145200,511492670,17440,17430,17440,17410,21
20231109,145100,511126480,17440,17410,17450,17410,42
20231109,145000,510394200,17450,17410,17450,17410,31
20231109,144900,509853850,17440,17430,17440,17430,78
20231109,144800,508493630,17440,17420,17440,17410,58
20231109,144700,507482900,17430,17430,17430,17420,79
20231109,144600,506106150,17430,17440,17440,17430,95
20231109,144500,504450050,17440,17430,17450,17430,359
20231109,144400,498188940,17430,17430,17440,17430,369
20231109,144300,491756540,17420,17420,17420,17420,1
20231109,144200,491739120,17420,17420,17430,17420,48
20231109,144100,490902910,17410,17410,17420,17410,9
20231109,144000,490746210,17400,17410,17420,17400,138
20231109,143900,488343370,17420,17400,17420,17400,241
20231109,143800,484145610,17410,17380,17410,17380,60
20231109,143700,483101760,17380,17380,17380,17380,1
20231109,143600,483084380,17410,17400,17410,17400,25
20231109,143500,482649300,17420,17400,17420,17400,36
20231109,143400,482022750,17400,17400,17400,17400,1
20231109,143300,482005350,17390,17390,17390,17390,1
20231109,143200,481987960,17390,17380,17390,17380,8
20231109,143100,481848900,17380,17400,17400,17380,305
20231109,143000,476542380,17400,17400,17400,17400,0
20231109,142900,476542380,17400,17400,17400,17400,1
20231109,142800,476524980,17380,17390,17390,17380,2
20231109,142700,476490210,17380,17380,17390,17380,36
20231109,142600,475864520,17380,17400,17400,17380,395
20231109,142500,468993340,17400,17400,17400,17400,0
20231109,142400,468993340,17400,17410,17410,17400,48
20231109,142300,468157800,17410,17410,17410,17410,1
20231109,142200,468140390,17400,17400,17400,17400,17
20231109,142100,467844590,17400,17410,17410,17400,48
20231109,142000,467009050,17400,17400,17420,17400,36
20231109,141900,466382350,17420,17400,17420,17400,47
20231109,141800,465563690,17420,17420,17420,17420,9
20231109,141700,465406910,17420,17420,17420,17420,0
20231109,141600,465406910,17420,17420,17420,17420,1
20231109,141500,465389490,17400,17400,17400,17400,1
20231109,141400,465372090,17400,17400,17410,17400,23
20231109,141300,464971880,17400,17400,17400,17400,7
20231109,141200,464850080,17400,17400,17400,17400,18
20231109,141100,464536880,17400,17380,17400,17380,63
20231109,141000,463440730,17400,17380,17400,17380,106
20231109,140900,461597410,17400,17390,17400,17390,227
20231109,140800,457648100,17380,17400,17400,17380,108
20231109,140700,455770930,17400,17400,17400,17400,0
20231109,140600,455770930,17400,17390,17400,17390,2
20231109,140500,455736140,17380,17380,17380,17380,41
20231109,140400,455023560,17390,17390,17390,17390,174
20231109,140300,451997700,17390,17390,17390,17390,0
20231109,140200,451997700,17390,17390,17390,17390,0
20231109,140100,451997700,17390,17390,17390,17390,1
20231109,140000,451980310,17390,17390,17390,17390,18
20231109,135900,451667290,17400,17400,17400,17390,162
20231109,135800,448848940,17400,17390,17400,17390,471
20231109,135700,440654190,17400,17400,17400,17400,2
20231109,135600,440619390,17400,17400,17410,17400,5
20231109,135500,440532380,17390,17390,17390,17390,2
20231109,135400,440497600,17390,17410,17410,17390,39
20231109,135300,439818750,17420,17420,17420,17420,11
20231109,135200,439627130,17380,17380,17380,17380,1
20231109,135100,439609750,17390,17380,17390,17380,9
20231109,135000,439453300,17380,17420,17430,17380,96
20231109,134900,437781770,17440,17420,17440,17390,262
20231109,134800,433223670,17440,17430,17440,17430,790
20231109,134700,419453870,17430,17430,17430,17430,0
20231109,134600,419453870,17430,17440,17440,17430,38
20231109,134500,418791190,17440,17430,17440,17430,46
20231109,134400,417988980,17430,17440,17440,17430,81
20231109,134300,416576520,17440,17440,17440,17440,1
20231109,134200,416559080,17430,17440,17440,17430,44
20231109,134100,415791890,17430,17450,17450,17430,387
20231109,134000,409043820,17440,17450,17450,17440,133
20231109,133900,406723740,17450,17440,17450,17440,285
20231109,133800,401752340,17430,17430,17430,17430,0
20231109,133700,401752340,17430,17430,17440,17420,106
20231109,133600,399904970,17430,17400,17430,17400,1865
20231109,133500,367430500,17390,17390,17390,17390,0
20231109,133400,367430500,17390,17390,17390,17390,0
20231109,133300,367430500,17390,17390,17400,17390,7
20231109,133200,367308760,17390,17390,17390,17390,3
20231109,133100,367256590,17390,17390,17390,17390,1
20231109,133000,367239200,17380,17390,17390,17380,37
20231109,132900,366595850,17380,17380,17390,17380,21
20231109,132800,366230840,17380,17380,17380,17380,8
20231109,132700,366091800,17390,17390,17390,17390,16
20231109,132600,365813560,17380,17380,17380,17380,30
20231109,132500,365292160,17400,17400,17400,17400,112
20231109,132400,363343360,17400,17410,17410,17400,190
20231109,132300,360036770,17410,17410,17410,17410,0
20231109,132200,360036770,17410,17410,17410,17410,0
20231109,132100,360036770,17410,17400,17410,17400,4
20231109,132000,359967160,17400,17400,17400,17400,5
20231109,131900,359880160,17410,17410,17410,17400,57
20231109,131800,358887920,17400,17390,17400,17390,307
20231109,131700,353546430,17380,17400,17400,17380,400
20231109,131600,346588430,17390,17380,17390,17380,2
20231109,131500,346553660,17380,17380,17380,17380,43
20231109,131400,345806320,17390,17390,17390,17390,105
20231109,131300,343980370,17390,17390,17390,17390,8
20231109,131200,343841250,17380,17380,17380,17380,0
20231109,131100,343841250,17380,17390,17390,17380,18
20231109,131000,343528360,17380,17380,17380,17380,10
20231109,130900,343354560,17380,17390,17390,17380,60
20231109,130800,342311360,17380,17390,17390,17380,248
20231109,130700,337999320,17380,17380,17380,17380,7
20231109,130600,337877660,17380,17380,17390,17380,24
20231109,130500,337460340,17380,17380,17390,17380,34
20231109,130400,336869270,17390,17380,17390,17380,61
20231109,130300,335808670,17380,17380,17380,17380,11
20231109,130200,335617490,17380,17370,17390,17370,175
20231109,130100,332575990,17370,17370,17370,17370,0
20231109,130000,332575990,17370,17370,17370,17370,356
20231109,125900,326392270,17360,17360,17360,17360,8
20231109,125800,326253390,17360,17360,17360,17360,1
20231109,125700,326236030,17360,17360,17360,17360,1
20231109,125600,326218670,17350,17350,17350,17350,4
20231109,125500,326149270,17350,17360,17370,17350,45
20231109,125400,325367830,17350,17350,17350,17350,0
20231109,125300,325367830,17350,17350,17350,17350,8
20231109,125200,325229030,17360,17350,17360,17350,20
20231109,125100,324881860,17360,17360,17360,17360,10
20231109,125000,324708260,17360,17360,17360,17360,5
20231109,124900,324621460,17350,17350,17350,17350,9
20231109,124800,324465310,17350,17350,17350,17350,19
20231109,124700,324135660,17330,17330,17330,17330,0
20231109,124600,324135660,17330,17330,17330,17330,0
20231109,124500,324135660,17330,17330,17330,17330,0
20231109,124400,324135660,17330,17340,17340,17330,5
20231109,124300,324048970,17340,17330,17340,17330,9
20231109,124200,323892960,17330,17350,17360,17330,73
20231109,124100,322626470,17340,17340,17340,17340,0
20231109,124000,322626470,17340,17340,17340,17340,1
20231109,123900,322609130,17330,17330,17330,17330,19
20231109,123800,322279860,17330,17330,17340,17330,346
20231109,123700,316281590,17320,17320,17320,17320,0
20231109,123600,316281590,17320,17330,17330,17320,18
20231109,123500,315969700,17340,17330,17340,17330,44
20231109,123400,315206750,17320,17320,17320,17320,0
20231109,123300,315206750,17320,17320,17320,17320,1
20231109,123200,315189430,17320,17340,17340,17320,43
20231109,123100,314444050,17340,17340,17340,17340,0
20231109,123000,314444050,17340,17340,17340,17340,0
20231109,122900,314444050,17340,17340,17340,17340,0
20231109,122800,314444050,17340,17340,17340,17340,1
20231109,122700,314426710,17320,17320,17320,17320,1
20231109,122600,314409390,17340,17320,17340,17320,5
20231109,122500,314322750,17320,17320,17320,17320,11
20231109,122400,314132230,17370,17350,17370,17320,94
20231109,122300,312501140,17320,17320,17320,17320,100
20231109,122200,310769140,17320,17320,17350,17320,7
20231109,122100,310647840,17350,17340,17350,17340,16
20231109,122000,310370280,17340,17340,17340,17340,12
20231109,121900,310162200,17340,17320,17340,17320,22
20231109,121800,309780960,17340,17340,17340,17340,40
20231109,121700,309087360,17320,17320,17320,17320,0
20231109,121600,309087360,17320,17320,17320,17320,0
20231109,121500,309087360,17320,17320,17320,17320,1
20231109,121400,309070040,17330,17320,17330,17320,4
20231109,121300,309000740,17330,17350,17350,17310,108
20231109,121200,307127240,17350,17350,17350,17350,130
20231109,121100,304871740,17350,17350,17350,17350,0
20231109,121000,304871740,17350,17350,17350,17350,1
20231109,120900,304854390,17350,17360,17360,17350,201
20231109,120800,301365450,17360,17360,17360,17360,263
20231109,120700,296799770,17360,17360,17360,17360,3
20231109,120600,296747690,17360,17370,17370,17360,36
20231109,120500,296122450,17360,17360,17360,17360,0
20231109,120400,296122450,17360,17360,17360,17360,15
20231109,120300,295862050,17370,17360,17370,17360,38
20231109,120200,295202020,17370,17370,17370,17370,8
20231109,120100,295063060,17360,17360,17360,17360,1
20231109,120000,295045700,17360,17370,17370,17360,33
20231109,115900,294472580,17360,17360,17360,17360,0
20231109,115800,294472580,17360,17360,17360,17360,0
20231109,115700,294472580,17360,17360,17360,17360,1
20231109,115600,294455220,17360,17360,17360,17360,4
20231109,115500,294385780,17360,17360,17360,17360,1
20231109,115400,294368420,17360,17360,17360,17360,1
20231109,115300,294351060,17350,17360,17360,17350,21
20231109,115200,293986640,17370,17360,17370,17360,50
20231109,115100,293118150,17350,17350,17350,17350,0
20231109,115000,293118150,17350,17350,17350,17350,1
20231109,114900,293100800,17350,17350,17350,17350,74
20231109,114800,291816900,17360,17360,17370,17360,88
20231109,114700,290288830,17350,17350,17350,17350,0
20231109,114600,290288830,17350,17350,17350,17350,0
20231109,114500,290288830,17350,17350,17360,17350,31
20231109,114400,289750780,17360,17360,17360,17360,4
20231109,114300,289681340,17350,17350,17350,17350,0
20231109,114200,289681340,17350,17350,17350,17350,0
20231109,114100,289681340,17350,17350,17350,17350,0
20231109,114000,289681340,17350,17350,17350,17350,0
20231109,113900,289681340,17350,17350,17350,17350,0
20231109,113800,289681340,17350,17350,17350,17350,1
20231109,113700,289663990,17350,17350,17350,17350,0
20231109,113600,289663990,17350,17350,17350,17350,0
20231109,113500,289663990,17350,17350,17350,17350,0
20231109,113400,289663990,17350,17350,17350,17350,15
20231109,113300,289403740,17360,17320,17370,17320,907
20231109,113200,273669170,17320,17320,17320,17310,128
20231109,113100,271452450,17310,17320,17320,17310,22
20231109,113000,271071520,17310,17320,17320,17310,57
20231109,112900,270084410,17310,17320,17320,17310,14
20231109,112800,269841970,17310,17310,17310,17310,13
20231109,112700,269616940,17320,17320,17320,17320,30
20231109,112600,269097340,17310,17310,17310,17310,0
20231109,112500,269097340,17310,17310,17310,17310,1
20231109,112400,269080030,17300,17310,17310,17290,92
20231109,112300,267488330,17290,17310,17320,17290,304
20231109,112200,262229630,17310,17290,17310,17290,89
20231109,112100,260690480,17300,17310,17310,17290,16
20231109,112000,260413690,17320,17310,17320,17310,38
20231109,111900,259755550,17300,17290,17310,17280,8
20231109,111800,259617160,17290,17310,17320,17280,72
20231109,111700,258370850,17320,17310,17320,17310,33
20231109,111600,257799350,17310,17300,17310,17280,80
20231109,111500,256416040,17280,17290,17320,17280,256
20231109,111400,251989330,17280,17300,17320,17280,563
20231109,111300,242254360,17300,17280,17310,17280,28
20231109,111200,241769910,17310,17310,17310,17310,16
20231109,111100,241492950,17280,17280,17280,17280,1
20231109,111000,241475670,17300,17280,17300,17280,9
20231109,110900,241320090,17300,17300,17310,17280,299
20231109,110800,236145000,17280,17310,17310,17280,63
20231109,110700,235054740,17300,17270,17300,17270,4
20231109,110600,234985570,17290,17270,17290,17270,4
20231109,110500,234916450,17290,17300,17310,17270,75
20231109,110400,233619000,17270,17270,17270,17270,0
20231109,110300,233619000,17270,17270,17270,17270,0
20231109,110200,233619000,17270,17270,17270,17270,0
20231109,110100,233619000,17270,17270,17270,17270,0
20231109,110000,233619000,17270,17270,17270,17270,0
20231109,105900,233619000,17270,17280,17320,17270,4
20231109,105800,233549840,17270,17280,17290,17270,5
20231109,105700,233463440,17270,17280,17280,17270,139
20231109,105600,231061580,17280,17280,17280,17280,236
20231109,105500,226983500,17280,17280,17290,17280,3
20231109,105400,226931650,17290,17300,17300,17280,16
20231109,105300,226655000,17280,17290,17290,17280,95
20231109,105200,225013390,17280,17280,17280,17280,0
20231109,105100,225013390,17280,17280,17280,17280,15
20231109,105000,224754190,17280,17280,17280,17280,178
20231109,104900,221678350,17300,17280,17300,17280,42
20231109,104800,220951970,17290,17290,17300,17280,216
20231109,104700,217217090,17290,17300,17310,17280,218
20231109,104600,213447190,17290,17310,17310,17290,70
20231109,104500,212236160,17290,17300,17300,17290,161
20231109,104400,209451140,17290,17290,17290,17290,0
20231109,104300,209451140,17290,17290,17290,17290,0
20231109,104200,209451140,17290,17290,17290,17290,1
20231109,104100,209433850,17290,17290,17290,17290,0
20231109,104000,209433850,17290,17300,17300,17290,9
20231109,103900,209278190,17280,17290,17300,17280,96
20231109,103800,207618330,17280,17280,17280,17280,38
20231109,103700,206961690,17290,17300,17320,17290,97
20231109,103600,205283630,17300,17290,17300,17280,38
20231109,103500,204626670,17290,17300,17300,17290,359
20231109,103400,198417760,17320,17290,17320,17290,68
20231109,103300,197241090,17290,17280,17290,17280,58
20231109,103200,196238320,17280,17280,17300,17270,29
20231109,103100,195737150,17270,17280,17280,17260,157
20231109,103000,193026670,17270,17310,17310,17270,847
20231109,102900,178383120,17310,17280,17310,17280,4382
20231109,102800,102561710,17280,17290,17290,17280,32
20231109,102700,102008450,17290,17290,17300,17290,90
20231109,102600,100452300,17270,17270,17290,17270,88
20231109,102500,98932340,17300,17300,17300,17270,339
20231109,102400,93076400,17300,17270,17300,17270,1061
20231109,102300,74728330,17270,17270,17270,17270,10
20231109,102200,74555630,17270,17270,17270,17270,14
20231109,102100,74313850,17270,17250,17280,17250,56
20231109,102000,73346430,17270,17280,17280,17270,40
20231109,101900,72655330,17250,17250,17250,17250,0
20231109,101800,72655330,17250,17250,17250,17250,1
20231109,101700,72638080,17250,17240,17250,17240,3
20231109,101600,72586350,17250,17240,17250,17240,8
20231109,101500,72448380,17270,17270,17270,17240,24
20231109,101400,72034050,17280,17270,17280,17270,3
20231109,101300,71982230,17270,17270,17270,17270,34
20231109,101200,71395050,17260,17260,17260,17260,23
20231109,101100,70998070,17250,17250,17250,17250,28
20231109,101000,70515070,17240,17230,17240,17230,77
20231109,100900,69187820,17220,17220,17220,17220,0
20231109,100800,69187820,17220,17220,17220,17220,30
20231109,100700,68671220,17220,17220,17220,17220,0
20231109,100600,68671220,17220,17220,17220,17220,128
20231109,100500,66467060,17210,17210,17210,17210,20
20231109,100400,66122860,17210,17200,17210,17200,31
20231109,100300,65589650,17210,17210,17210,17210,0
20231109,100200,65589650,17210,17210,17210,17210,0
20231109,100100,65589650,17210,17210,17210,17210,40
20231109,100000,64901250,17220,17220,17220,17220,0
20231109,095900,64901250,17220,17220,17220,17220,0
20231109,095800,64901250,17220,17220,17220,17220,23
20231109,095700,64505190,17200,17200,17200,17200,29
20231109,095600,64006390,17210,17210,17210,17210,3
20231109,095500,63954760,17200,17200,17200,17200,9
20231109,095400,63799960,17210,17200,17210,17200,30
20231109,095300,63283950,17210,17210,17210,17210,0
20231109,095200,63283950,17210,17210,17210,17210,10
20231109,095100,63111850,17210,17210,17210,17210,0
20231109,095000,63111850,17210,17210,17210,17210,0
20231109,094900,63111850,17210,17210,17210,17210,49
20231109,094800,62268560,17210,17210,17210,17210,0
20231109,094700,62268560,17210,17200,17210,17200,44
20231109,094600,61511520,17210,17210,17210,17210,1
20231109,094500,61494310,17180,17210,17210,17180,188
20231109,094400,58261070,17210,17210,17210,17210,1
20231109,094300,58243860,17210,17210,17210,17210,0
20231109,094200,58243860,17210,17210,17210,17210,210
20231109,094100,54629760,17200,17210,17210,17200,103
20231109,094000,52857560,17230,17230,17230,17230,1
20231109,093900,52840330,17230,17230,17230,17230,12
20231109,093800,52633570,17220,17220,17220,17220,46
20231109,093700,51841450,17260,17280,17280,17260,260
20231109,093600,47350720,17290,17290,17290,17290,0
20231109,093500,47350720,17290,17290,17290,17290,0
20231109,093400,47350720,17290,17290,17290,17290,4
20231109,093300,47281560,17290,17290,17290,17290,0
20231109,093200,47281560,17290,17300,17300,17290,164
20231109,093100,44444690,17300,17300,17300,17300,18
20231109,093000,44133290,17290,17290,17290,17290,0
20231109,092900,44133290,17290,17290,17290,17290,12
20231109,092800,43925810,17290,17300,17300,17290,63
20231109,092700,42836360,17300,17300,17300,17300,1
20231109,092600,42819060,17310,17290,17310,17290,235
20231109,092500,38755630,17310,17300,17310,17290,65
20231109,092400,37631480,17300,17300,17300,17300,15
20231109,092300,37371980,17300,17300,17300,17300,1
20231109,092200,37354680,17300,17300,17300,17300,9
20231109,092100,37198980,17300,17300,17300,17290,293
20231109,092000,32132690,17340,17330,17340,17290,1163
20231109,091900,11993810,17310,17320,17320,17310,13
20231109,091800,11768660,17320,17280,17320,17280,115
20231109,091700,9780940,17310,17270,17320,17270,425
20231109,091600,2427730,17200,17200,17200,17200,0
20231109,091500,2427730,17200,17200,17200,17200,0
20231109,091400,2427730,17200,17200,17270,17200,97
20231109,091300,758280,17290,17290,17290,17290,0
20231109,091200,758280,17290,17290,17290,17290,1
20231109,091100,740990,17220,17220,17220,17220,0
20231109,091000,740990,17220,17220,17220,17220,1
20231109,090900,723770,17220,17300,17300,17220,2
20231109,090800,689250,17220,17220,17220,17220,0
20231109,090700,689250,17220,17220,17220,17220,0
20231109,090600,689250,17220,17220,17220,17220,1
20231109,090500,672030,17220,17220,17300,17220,12
20231109,090400,465310,17300,17220,17300,17210,9
20231109,090300,310300,17330,17330,17330,17330,0
20231109,090200,310300,17330,17330,17330,17330,0
20231109,090100,310300,17330,17330,17330,17220,11
20231109,090000,120660,17330,17200,17330,17200,7