KissMeData/036530/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,191700,244424630,17060,17060,17060,17060,98
20231117,191600,244424630,17060,17060,17060,17060,0
20231117,191500,244424630,17060,17060,17060,17060,0
20231117,191400,244424630,17060,17060,17060,17060,0
20231117,191300,244424630,17060,17060,17060,17060,0
20231117,191200,244424630,17060,17060,17060,17060,0
20231117,191100,244424630,17060,17060,17060,17060,0
20231117,191000,244424630,17060,17060,17060,17060,0
20231117,190900,244424630,17060,17060,17060,17060,0
20231117,190800,244424630,17060,17060,17060,17060,0
20231117,190700,244424630,17060,17060,17060,17060,0
20231117,190600,244424630,17060,17060,17060,17060,0
20231117,190500,244424630,17060,17060,17060,17060,0
20231117,190400,244424630,17060,17060,17060,17060,0
20231117,190300,244424630,17060,17060,17060,17060,0
20231117,190200,244424630,17060,17060,17060,17060,0
20231117,190100,244424630,17060,17060,17060,17060,0
20231117,190000,244424630,17060,17060,17060,17060,0
20231117,185900,244424630,17060,17060,17060,17060,0
20231117,185800,244424630,17060,17060,17060,17060,0
20231117,185700,244424630,17060,17060,17060,17060,0
20231117,185600,244424630,17060,17060,17060,17060,0
20231117,185500,244424630,17060,17060,17060,17060,0
20231117,185400,244424630,17060,17060,17060,17060,0
20231117,185300,244424630,17060,17060,17060,17060,0
20231117,185200,244424630,17060,17060,17060,17060,0
20231117,185100,244424630,17060,17060,17060,17060,0
20231117,185000,244424630,17060,17060,17060,17060,0
20231117,184900,244424630,17060,17060,17060,17060,0
20231117,184800,244424630,17060,17060,17060,17060,0
20231117,184700,244424630,17060,17060,17060,17060,98
20231117,184600,244424630,17060,17060,17060,17060,0
20231117,184500,244424630,17060,17060,17060,17060,0
20231117,184400,244424630,17060,17060,17060,17060,0
20231117,184300,244424630,17060,17060,17060,17060,0
20231117,184200,244424630,17060,17060,17060,17060,0
20231117,184100,244424630,17060,17060,17060,17060,0
20231117,184000,244424630,17060,17060,17060,17060,0
20231117,183900,244424630,17060,17060,17060,17060,0
20231117,183800,244424630,17060,17060,17060,17060,0
20231117,183700,244424630,17060,17060,17060,17060,0
20231117,183600,244424630,17060,17060,17060,17060,0
20231117,183500,244424630,17060,17060,17060,17060,0
20231117,183400,244424630,17060,17060,17060,17060,0
20231117,183300,244424630,17060,17060,17060,17060,0
20231117,183200,244424630,17060,17060,17060,17060,0
20231117,183100,244424630,17060,17060,17060,17060,0
20231117,183000,244424630,17060,17060,17060,17060,0
20231117,182900,244424630,17060,17060,17060,17060,0
20231117,182800,244424630,17060,17060,17060,17060,0
20231117,182700,244424630,17060,17060,17060,17060,0
20231117,182600,244424630,17060,17060,17060,17060,0
20231117,182500,244424630,17060,17060,17060,17060,0
20231117,182400,244424630,17060,17060,17060,17060,0
20231117,182300,244424630,17060,17060,17060,17060,0
20231117,182200,244424630,17060,17060,17060,17060,0
20231117,182100,244424630,17060,17060,17060,17060,0
20231117,182000,244424630,17060,17060,17060,17060,0
20231117,181900,244424630,17060,17060,17060,17060,0
20231117,181800,244424630,17060,17060,17060,17060,0
20231117,181700,244424630,17060,17060,17060,17060,98
20231117,181600,244424630,17060,17060,17060,17060,0
20231117,181500,244424630,17060,17060,17060,17060,0
20231117,181400,244424630,17060,17060,17060,17060,0
20231117,181300,244424630,17060,17060,17060,17060,0
20231117,181200,244424630,17060,17060,17060,17060,0
20231117,181100,244424630,17060,17060,17060,17060,0
20231117,181000,244424630,17060,17060,17060,17060,0
20231117,180900,244424630,17060,17060,17060,17060,0
20231117,180800,244424630,17060,17060,17060,17060,0
20231117,180700,244424630,17060,17060,17060,17060,0
20231117,180600,244424630,17060,17060,17060,17060,0
20231117,180500,244424630,17060,17060,17060,17060,0
20231117,180400,244424630,17060,17060,17060,17060,0
20231117,180300,244424630,17060,17060,17060,17060,0
20231117,180200,244424630,17060,17060,17060,17060,0
20231117,180100,244424630,17060,17060,17060,17060,0
20231117,180000,244424630,17060,17060,17060,17060,0
20231117,175900,244424630,17060,17060,17060,17060,0
20231117,175800,244424630,17060,17060,17060,17060,0
20231117,175700,244424630,17060,17060,17060,17060,0
20231117,175600,244424630,17060,17060,17060,17060,0
20231117,175500,244424630,17060,17060,17060,17060,0
20231117,175400,244424630,17060,17060,17060,17060,0
20231117,175300,244424630,17060,17060,17060,17060,0
20231117,175200,244424630,17060,17060,17060,17060,0
20231117,175100,244424630,17060,17060,17060,17060,0
20231117,175000,244424630,17060,17060,17060,17060,0
20231117,174900,244424630,17060,17060,17060,17060,0
20231117,174800,244424630,17060,17060,17060,17060,0
20231117,174700,244424630,17060,17060,17060,17060,98
20231117,174600,244424630,17060,17060,17060,17060,0
20231117,174500,244424630,17060,17060,17060,17060,0
20231117,174400,244424630,17060,17060,17060,17060,0
20231117,174300,244424630,17060,17060,17060,17060,0
20231117,174200,244424630,17060,17060,17060,17060,0
20231117,174100,244424630,17060,17060,17060,17060,0
20231117,174000,244424630,17060,17060,17060,17060,0
20231117,173900,244424630,17060,17060,17060,17060,0
20231117,173800,244424630,17060,17060,17060,17060,0
20231117,173700,244424630,17060,17060,17060,17060,0
20231117,173600,244424630,17060,17060,17060,17060,0
20231117,173500,244424630,17060,17060,17060,17060,0
20231117,173400,244424630,17060,17060,17060,17060,0
20231117,173300,244424630,17060,17060,17060,17060,0
20231117,173200,244424630,17060,17060,17060,17060,0
20231117,173100,244424630,17060,17060,17060,17060,0
20231117,173000,244424630,17060,17060,17060,17060,0
20231117,172900,244424630,17060,17060,17060,17060,0
20231117,172800,244424630,17060,17060,17060,17060,0
20231117,172700,244424630,17060,17060,17060,17060,0
20231117,172600,244424630,17060,17060,17060,17060,0
20231117,172500,244424630,17060,17060,17060,17060,0
20231117,172400,244424630,17060,17060,17060,17060,0
20231117,172300,244424630,17060,17060,17060,17060,0
20231117,172200,244424630,17060,17060,17060,17060,0
20231117,172100,244424630,17060,17060,17060,17060,0
20231117,172000,244424630,17060,17060,17060,17060,0
20231117,171900,244424630,17060,17060,17060,17060,0
20231117,171800,244424630,17060,17060,17060,17060,0
20231117,171700,244424630,17060,17060,17060,17060,98
20231117,171600,244424630,17060,17060,17060,17060,0
20231117,171500,244424630,17060,17060,17060,17060,0
20231117,171400,244424630,17060,17060,17060,17060,0
20231117,171300,244424630,17060,17060,17060,17060,0
20231117,171200,244424630,17060,17060,17060,17060,0
20231117,171100,244424630,17060,17060,17060,17060,0
20231117,171000,244424630,17060,17060,17060,17060,0
20231117,170900,244424630,17060,17060,17060,17060,0
20231117,170800,244424630,17060,17060,17060,17060,0
20231117,170700,244424630,17060,17060,17060,17060,0
20231117,170600,244424630,17060,17060,17060,17060,0
20231117,170500,244424630,17060,17060,17060,17060,0
20231117,170400,244424630,17060,17060,17060,17060,0
20231117,170300,244424630,17060,17060,17060,17060,0
20231117,170200,244424630,17060,17060,17060,17060,0
20231117,170100,244424630,17060,17060,17060,17060,0
20231117,170000,244424630,17060,17060,17060,17060,0
20231117,165900,244424630,17060,17060,17060,17060,0
20231117,165800,244424630,17060,17060,17060,17060,0
20231117,165700,244424630,17060,17060,17060,17060,0
20231117,165600,244424630,17060,17060,17060,17060,0
20231117,165500,244424630,17060,17060,17060,17060,0
20231117,165400,244424630,17060,17060,17060,17060,0
20231117,165300,244424630,17060,17060,17060,17060,0
20231117,165200,244424630,17060,17060,17060,17060,0
20231117,165100,244424630,17060,17060,17060,17060,0
20231117,165000,244424630,17060,17060,17060,17060,0
20231117,164900,244424630,17060,17060,17060,17060,0
20231117,164800,244424630,17060,17060,17060,17060,0
20231117,164700,244424630,17060,17060,17060,17060,98
20231117,164600,244424630,17060,17060,17060,17060,0
20231117,164500,244424630,17060,17060,17060,17060,0
20231117,164400,244424630,17060,17060,17060,17060,0
20231117,164300,244424630,17060,17060,17060,17060,0
20231117,164200,244424630,17060,17060,17060,17060,0
20231117,164100,244424630,17060,17060,17060,17060,0
20231117,164000,244424630,17060,17060,17060,17060,0
20231117,163900,244424630,17060,17060,17060,17060,0
20231117,163800,244424630,17060,17060,17060,17060,0
20231117,163700,244424630,17060,17060,17060,17060,0
20231117,163600,244424630,17060,17060,17060,17060,0
20231117,163500,244424630,17060,17060,17060,17060,0
20231117,163400,244424630,17060,17060,17060,17060,0
20231117,163300,244424630,17060,17060,17060,17060,0
20231117,163200,244424630,17060,17060,17060,17060,0
20231117,163100,244424630,17060,17060,17060,17060,0
20231117,163000,244424630,17060,17060,17060,17060,0
20231117,162900,244424630,17060,17060,17060,17060,0
20231117,162800,244424630,17060,17060,17060,17060,0
20231117,162700,244424630,17060,17060,17060,17060,0
20231117,162600,244424630,17060,17060,17060,17060,0
20231117,162500,244424630,17060,17060,17060,17060,0
20231117,162400,244424630,17060,17060,17060,17060,0
20231117,162300,244424630,17060,17060,17060,17060,0
20231117,162200,244424630,17060,17060,17060,17060,0
20231117,162100,244424630,17060,17060,17060,17060,0
20231117,162000,244424630,17060,17060,17060,17060,0
20231117,161900,244424630,17060,17060,17060,17060,0
20231117,161800,244424630,17060,17060,17060,17060,0
20231117,161700,244424630,17060,17060,17060,17060,98
20231117,161600,244424630,17060,17060,17060,17060,0
20231117,161500,244424630,17060,17060,17060,17060,0
20231117,161400,244424630,17060,17060,17060,17060,0
20231117,161300,244424630,17060,17060,17060,17060,0
20231117,161200,244424630,17060,17060,17060,17060,0
20231117,161100,244424630,17060,17060,17060,17060,0
20231117,161000,244424630,17060,17060,17060,17060,0
20231117,160900,244424630,17060,17060,17060,17060,0
20231117,160800,244424630,17060,17060,17060,17060,0
20231117,160700,244424630,17060,17060,17060,17060,0
20231117,160600,244424630,17060,17060,17060,17060,0
20231117,160500,244424630,17060,17060,17060,17060,0
20231117,160400,244424630,17060,17060,17060,17060,0
20231117,160300,244424630,17060,17060,17060,17060,0
20231117,160200,244424630,17060,17060,17060,17060,0
20231117,160100,244424630,17060,17060,17060,17060,0
20231117,160000,244424630,17060,17060,17060,17060,0
20231117,155900,244424630,17060,17060,17060,17060,0
20231117,155800,244424630,17060,17060,17060,17060,0
20231117,155700,244424630,17060,17060,17060,17060,0
20231117,155600,244424630,17060,17060,17060,17060,0
20231117,155500,244424630,17060,17060,17060,17060,0
20231117,155400,244424630,17060,17060,17060,17060,0
20231117,155300,244424630,17060,17060,17060,17060,0
20231117,155200,244424630,17060,17060,17060,17060,0
20231117,155100,244424630,17060,17060,17060,17060,0
20231117,155000,244424630,17060,17060,17060,17060,0
20231117,154900,244424630,17060,17060,17060,17060,0
20231117,154800,244424630,17060,17060,17060,17060,0
20231117,154700,244424630,17060,17060,17060,17060,98
20231117,154600,244424630,17060,17060,17060,17060,0
20231117,154500,244424630,17060,17060,17060,17060,0
20231117,154400,244424630,17060,17060,17060,17060,0
20231117,154300,244424630,17060,17060,17060,17060,0
20231117,154200,244424630,17060,17060,17060,17060,0
20231117,154100,244424630,17060,17060,17060,17060,0
20231117,154000,244424630,17060,17060,17060,17060,0
20231117,153900,244424630,17060,17060,17060,17060,0
20231117,153800,244424630,17060,17060,17060,17060,0
20231117,153700,244424630,17060,17060,17060,17060,0
20231117,153600,244424630,17060,17060,17060,17060,0
20231117,153500,244424630,17060,17060,17060,17060,0
20231117,153400,244424630,17060,17060,17060,17060,0
20231117,153300,244424630,17060,17060,17060,17060,0
20231117,153200,244424630,17060,17060,17060,17060,0
20231117,153100,244424630,17060,17060,17060,17060,0
20231117,153000,244424630,17060,17060,17060,17060,98
20231117,152900,242752750,17090,17090,17090,17090,0
20231117,152800,242752750,17090,17090,17090,17090,0
20231117,152700,242752750,17090,17090,17090,17090,0
20231117,152600,242752750,17090,17090,17090,17090,0
20231117,152500,242752750,17090,17090,17090,17090,0
20231117,152400,242752750,17090,17090,17090,17090,0
20231117,152300,242752750,17090,17090,17090,17090,0
20231117,152200,242752750,17090,17090,17090,17090,0
20231117,152100,242752750,17090,17090,17090,17090,0
20231117,152000,242752750,17090,17090,17090,17090,0
20231117,151900,242752750,17090,17090,17090,17090,1
20231117,151800,242735660,17020,17020,17020,17020,1
20231117,151700,242718640,17030,17030,17030,17030,25
20231117,151600,242292890,17060,17030,17060,17030,176
20231117,151500,239294190,17030,17030,17030,17030,0
20231117,151400,239294190,17030,17030,17030,17030,0
20231117,151300,239294190,17030,17030,17030,17030,1
20231117,151200,239277160,17020,17020,17030,17020,21
20231117,151100,238919660,17040,17040,17040,17040,0
20231117,151000,238919660,17040,17040,17040,17040,1
20231117,150900,238902620,17040,17040,17040,17040,0
20231117,150800,238902620,17040,17040,17040,17040,1
20231117,150700,238885580,17020,17020,17020,17020,2
20231117,150600,238851540,17050,17050,17050,17050,0
20231117,150500,238851540,17050,17050,17050,17050,0
20231117,150400,238851540,17050,17050,17050,17050,0
20231117,150300,238851540,17050,17050,17050,17050,15
20231117,150200,238595790,17000,17000,17000,17000,0
20231117,150100,238595790,17000,17000,17000,17000,0
20231117,150000,238595790,17000,17000,17000,17000,1
20231117,145900,238578790,17050,17050,17050,17050,0
20231117,145800,238578790,17050,17050,17050,17050,0
20231117,145700,238578790,17050,17010,17050,17010,2
20231117,145600,238544730,17000,17000,17000,17000,0
20231117,145500,238544730,17000,17000,17000,17000,5
20231117,145400,238459730,17020,17020,17020,17020,1
20231117,145300,238442710,17050,17050,17050,17050,0
20231117,145200,238442710,17050,17050,17050,17050,0
20231117,145100,238442710,17050,17010,17050,17010,2
20231117,145000,238408650,16980,16980,16980,16980,0
20231117,144900,238408650,16980,16980,16980,16980,0
20231117,144800,238408650,16980,16980,16980,16980,1
20231117,144700,238391670,16980,16980,16980,16980,30
20231117,144600,237882270,16980,17050,17050,16980,33
20231117,144500,237321840,16980,17020,17020,16980,237
20231117,144400,233295410,17040,17040,17040,17040,0
20231117,144300,233295410,17040,17040,17040,17040,0
20231117,144200,233295410,17040,17040,17040,17040,0
20231117,144100,233295410,17040,17040,17040,17040,54
20231117,144000,232375250,17040,17030,17050,17020,32
20231117,143900,231830270,17090,17090,17090,17090,2
20231117,143800,231796090,17100,17100,17100,17100,0
20231117,143700,231796090,17100,17060,17100,17060,292
20231117,143600,226806730,17100,17100,17100,17100,0
20231117,143500,226806730,17100,17100,17100,17100,0
20231117,143400,226806730,17100,17100,17100,17100,0
20231117,143300,226806730,17100,17100,17100,17100,0
20231117,143200,226806730,17100,17100,17100,17100,0
20231117,143100,226806730,17100,17100,17100,17100,0
20231117,143000,226806730,17100,17100,17100,17100,0
20231117,142900,226806730,17100,17100,17100,17100,0
20231117,142800,226806730,17100,17100,17100,17100,0
20231117,142700,226806730,17100,17060,17100,17060,10
20231117,142600,226635810,17100,17100,17100,17100,0
20231117,142500,226635810,17100,17030,17100,17030,34
20231117,142400,226056480,17040,17090,17090,17040,91
20231117,142300,224502890,17100,17080,17100,17080,76
20231117,142200,223203490,17090,17090,17090,17090,0
20231117,142100,223203490,17090,17090,17090,17090,0
20231117,142000,223203490,17090,17090,17090,17090,0
20231117,141900,223203490,17090,17090,17090,17090,0
20231117,141800,223203490,17090,17090,17090,17090,0
20231117,141700,223203490,17090,17090,17090,17090,0
20231117,141600,223203490,17090,17090,17090,17090,0
20231117,141500,223203490,17090,17090,17110,17090,16
20231117,141400,222929950,17110,17110,17110,17110,1
20231117,141300,222912840,17090,17090,17090,17090,0
20231117,141200,222912840,17090,17090,17090,17090,1
20231117,141100,222895750,17090,17090,17090,17090,10
20231117,141000,222724850,17110,17110,17110,17110,6
20231117,140900,222622190,17110,17110,17110,17110,0
20231117,140800,222622190,17110,17070,17110,17070,7
20231117,140700,222502560,17060,17050,17060,17050,104
20231117,140600,220728330,17070,17070,17070,17070,0
20231117,140500,220728330,17070,17070,17070,17070,16
20231117,140400,220455210,17070,17070,17070,17070,0
20231117,140300,220455210,17070,17070,17070,17070,0
20231117,140200,220455210,17070,17060,17070,17060,3
20231117,140100,220404020,17110,17080,17110,17030,307
20231117,140000,215168830,17110,17110,17110,17110,1
20231117,135900,215151720,17110,17110,17110,17110,0
20231117,135800,215151720,17110,17110,17110,17110,1
20231117,135700,215134610,17080,17080,17080,17080,11
20231117,135600,214946730,17090,17090,17090,17090,10
20231117,135500,214775830,17110,17110,17110,17110,0
20231117,135400,214775830,17110,17110,17110,17110,0
20231117,135300,214775830,17110,17110,17110,17110,0
20231117,135200,214775830,17110,17110,17110,17110,0
20231117,135100,214775830,17110,17110,17110,17110,0
20231117,135000,214775830,17110,17110,17110,17110,0
20231117,134900,214775830,17110,17110,17110,17110,0
20231117,134800,214775830,17110,17110,17110,17110,0
20231117,134700,214775830,17110,17110,17110,17110,17
20231117,134600,214484960,17150,17150,17150,17150,0
20231117,134500,214484960,17150,17150,17150,17150,0
20231117,134400,214484960,17150,17150,17150,17150,0
20231117,134300,214484960,17150,17150,17150,17150,0
20231117,134200,214484960,17150,17150,17150,17150,0
20231117,134100,214484960,17150,17150,17150,17150,0
20231117,134000,214484960,17150,17150,17150,17150,1
20231117,133900,214467810,17090,17090,17090,17090,1
20231117,133800,214450720,17150,17150,17150,17150,1
20231117,133700,214433570,17150,17100,17150,17100,23
20231117,133600,214039860,17120,17150,17150,17120,66
20231117,133500,212909640,17160,17160,17160,17160,0
20231117,133400,212909640,17160,17160,17160,17160,33
20231117,133300,212343360,17150,17150,17150,17150,17
20231117,133200,212051810,17150,17150,17150,17150,0
20231117,133100,212051810,17150,17150,17150,17150,24
20231117,133000,211640210,17140,17110,17140,17100,85
20231117,132900,210186600,17160,17160,17160,17160,0
20231117,132800,210186600,17160,17160,17160,17160,0
20231117,132700,210186600,17160,17160,17160,17160,0
20231117,132600,210186600,17160,17160,17160,17160,0
20231117,132500,210186600,17160,17160,17160,17160,7
20231117,132400,210066480,17170,17170,17170,17170,3
20231117,132300,210014970,17190,17190,17190,17190,0
20231117,132200,210014970,17190,17170,17190,17170,2
20231117,132100,209980610,17190,17170,17190,17170,5
20231117,132000,209894680,17190,17190,17190,17190,20
20231117,131900,209550880,17190,17190,17190,17190,4
20231117,131800,209482120,17190,17180,17190,17180,64
20231117,131700,208381980,17180,17160,17180,17160,124
20231117,131600,206253880,17160,17160,17160,17160,89
20231117,131500,204726640,17160,17140,17170,17140,45
20231117,131400,203955140,17140,17130,17140,17130,31
20231117,131300,203423820,17130,17130,17130,17110,13
20231117,131200,203201230,17130,17110,17130,17110,3
20231117,131100,203149870,17100,17050,17100,17050,131
20231117,131000,200910720,17050,17050,17050,17050,0
20231117,130900,200910720,17050,17050,17050,17050,0
20231117,130800,200910720,17050,17050,17050,17050,0
20231117,130700,200910720,17050,17050,17050,17050,11
20231117,130600,200723170,17040,17040,17040,17040,1
20231117,130500,200706130,17050,17050,17050,17050,0
20231117,130400,200706130,17050,17050,17050,17050,0
20231117,130300,200706130,17050,17050,17050,17050,0
20231117,130200,200706130,17050,17050,17050,17050,0
20231117,130100,200706130,17050,17050,17050,17050,0
20231117,130000,200706130,17050,17050,17050,17050,2
20231117,125900,200672030,17050,17030,17050,17030,52
20231117,125800,199786440,17030,17030,17030,17030,50
20231117,125700,198934940,17000,17000,17000,17000,0
20231117,125600,198934940,17000,17010,17010,17000,5
20231117,125500,198849920,17030,17030,17030,17030,1
20231117,125400,198832890,17030,17030,17030,17030,0
20231117,125300,198832890,17030,17030,17030,17030,0
20231117,125200,198832890,17030,17030,17030,17030,0
20231117,125100,198832890,17030,17030,17030,17030,0
20231117,125000,198832890,17030,17030,17030,17030,0
20231117,124900,198832890,17030,17030,17030,17030,0
20231117,124800,198832890,17030,17030,17030,17030,0
20231117,124700,198832890,17030,17030,17030,17030,0
20231117,124600,198832890,17030,17030,17030,17030,0
20231117,124500,198832890,17030,17030,17030,17030,0
20231117,124400,198832890,17030,17030,17030,17030,0
20231117,124300,198832890,17030,17030,17030,17030,11
20231117,124200,198645560,17000,17000,17000,17000,0
20231117,124100,198645560,17000,17000,17000,17000,0
20231117,124000,198645560,17000,17000,17000,17000,0
20231117,123900,198645560,17000,17000,17000,17000,0
20231117,123800,198645560,17000,17000,17000,17000,2
20231117,123700,198611560,17020,17020,17020,17020,0
20231117,123600,198611560,17020,17020,17020,17020,1
20231117,123500,198594540,17010,17010,17010,17010,11
20231117,123400,198407430,17010,17010,17010,17010,7
20231117,123300,198288360,16980,17000,17000,16980,239
20231117,123200,194228960,16990,17020,17020,16990,339
20231117,123100,188466230,17040,17040,17040,17040,0
20231117,123000,188466230,17040,17030,17040,17030,6
20231117,122900,188364040,17020,17020,17020,17020,0
20231117,122800,188364040,17020,17040,17040,17020,21
20231117,122700,188006600,17070,17070,17070,17070,0
20231117,122600,188006600,17070,17070,17070,17070,0
20231117,122500,188006600,17070,17070,17070,17070,0
20231117,122400,188006600,17070,17070,17070,17070,25
20231117,122300,187579850,17070,17070,17070,17070,1
20231117,122200,187562780,16990,17000,17010,16990,219
20231117,122100,183838730,17030,17050,17050,17030,32
20231117,122000,183293150,17060,17070,17070,17060,16
20231117,121900,183020180,17070,17060,17070,17060,3
20231117,121800,182968990,17060,17030,17060,17030,34
20231117,121700,182389430,17010,17010,17010,17010,1
20231117,121600,182372420,17010,17010,17010,17010,1
20231117,121500,182355410,17020,17000,17020,16980,12
20231117,121400,182151510,17000,17000,17000,16970,148
20231117,121300,179636870,17000,17010,17020,16970,149
20231117,121200,177105640,17020,17040,17040,17010,38
20231117,121100,176458660,17020,17020,17040,17020,225
20231117,121000,172628690,17060,17060,17120,17060,9
20231117,120900,172474990,17140,17080,17140,17080,974
20231117,120800,155817160,17080,16990,17080,16990,1293
20231117,120700,133789000,16970,16970,16970,16970,0
20231117,120600,133789000,16970,16970,16970,16970,0
20231117,120500,133789000,16970,16970,16970,16970,0
20231117,120400,133789000,16970,16970,16970,16970,0
20231117,120300,133789000,16970,16970,16970,16970,478
20231117,120200,125677340,16980,16980,16980,16980,7
20231117,120100,125558480,16970,16970,16970,16970,0
20231117,120000,125558480,16970,16970,16970,16970,0
20231117,115900,125558480,16970,16970,16970,16970,0
20231117,115800,125558480,16970,16970,16970,16970,37
20231117,115700,124930590,16970,16970,16970,16970,32
20231117,115600,124387550,16980,16980,16980,16980,0
20231117,115500,124387550,16980,16980,16980,16980,0
20231117,115400,124387550,16980,16980,16980,16980,0
20231117,115300,124387550,16980,16980,16980,16980,400
20231117,115200,117595550,16970,16970,16970,16970,0
20231117,115100,117595550,16970,16970,16970,16970,0
20231117,115000,117595550,16970,16970,16970,16970,0
20231117,114900,117595550,16970,16970,16970,16970,5
20231117,114800,117510700,16980,16980,16980,16980,31
20231117,114700,116984320,16980,16980,16980,16980,1
20231117,114600,116967340,16990,16990,16990,16980,34
20231117,114500,116389710,16990,16980,16990,16980,287
20231117,114400,111515580,16970,16970,16970,16970,0
20231117,114300,111515580,16970,16970,16970,16970,1
20231117,114200,111498610,16960,16960,16960,16960,0
20231117,114100,111498610,16960,16960,16960,16960,0
20231117,114000,111498610,16960,16960,16960,16960,0
20231117,113900,111498610,16960,16960,16960,16960,0
20231117,113800,111498610,16960,16960,16960,16960,0
20231117,113700,111498610,16960,16960,16960,16960,0
20231117,113600,111498610,16960,16960,16960,16960,0
20231117,113500,111498610,16960,16960,16960,16960,1
20231117,113400,111481650,16960,16960,16960,16960,0
20231117,113300,111481650,16960,16960,16960,16960,0
20231117,113200,111481650,16960,16960,16960,16960,0
20231117,113100,111481650,16960,16960,16960,16960,6
20231117,113000,111379890,16970,16970,16970,16970,0
20231117,112900,111379890,16970,16970,16970,16970,0
20231117,112800,111379890,16970,16970,16970,16970,0
20231117,112700,111379890,16970,16970,16970,16970,337
20231117,112600,105661000,16980,16980,16980,16980,0
20231117,112500,105661000,16980,16980,16980,16980,10
20231117,112400,105491200,16970,16970,16970,16970,0
20231117,112300,105491200,16970,16970,16970,16970,0
20231117,112200,105491200,16970,16970,16970,16970,0
20231117,112100,105491200,16970,16970,16970,16970,0
20231117,112000,105491200,16970,16970,16970,16970,0
20231117,111900,105491200,16970,16970,16970,16970,1
20231117,111800,105474230,16970,16970,16970,16970,0
20231117,111700,105474230,16970,16970,16970,16970,0
20231117,111600,105474230,16970,16970,16970,16970,0
20231117,111500,105474230,16970,16970,16970,16970,0
20231117,111400,105474230,16970,16970,16970,16970,14
20231117,111300,105236650,16970,16970,16970,16970,0
20231117,111200,105236650,16970,16970,16970,16970,0
20231117,111100,105236650,16970,16970,16970,16970,5
20231117,111000,105151800,16970,16970,16970,16970,5
20231117,110900,105066950,16980,16980,16980,16980,0
20231117,110800,105066950,16980,16980,16980,16980,10
20231117,110700,104897150,16980,16980,16980,16980,60
20231117,110600,103878350,16980,16980,16980,16980,0
20231117,110500,103878350,16980,16980,16980,16980,0
20231117,110400,103878350,16980,16980,16980,16980,0
20231117,110300,103878350,16980,16980,16980,16980,0
20231117,110200,103878350,16980,16980,16980,16980,0
20231117,110100,103878350,16980,16980,16980,16980,2
20231117,110000,103844390,16980,16980,16980,16980,2
20231117,105900,103810430,16990,16990,16990,16990,0
20231117,105800,103810430,16990,16990,16990,16990,0
20231117,105700,103810430,16990,16990,16990,16990,1
20231117,105600,103793440,16990,16990,16990,16970,213
20231117,105500,100174770,16950,16950,16950,16950,0
20231117,105400,100174770,16950,16950,16950,16950,0
20231117,105300,100174770,16950,16950,16950,16950,300
20231117,105200,95089770,16950,16950,16950,16950,0
20231117,105100,95089770,16950,16950,16950,16950,1
20231117,105000,95072820,16990,16990,16990,16990,0
20231117,104900,95072820,16990,16990,16990,16990,0
20231117,104800,95072820,16990,16990,16990,16990,0
20231117,104700,95072820,16990,16990,16990,16990,0
20231117,104600,95072820,16990,16990,16990,16990,0
20231117,104500,95072820,16990,16990,16990,16990,21
20231117,104400,94716030,16990,16990,16990,16990,0
20231117,104300,94716030,16990,16980,16990,16980,4
20231117,104200,94648090,16990,16990,16990,16990,0
20231117,104100,94648090,16990,16990,16990,16990,6
20231117,104000,94546150,16990,16990,16990,16990,7
20231117,103900,94427220,16990,16990,16990,16990,30
20231117,103800,93917520,16990,16990,16990,16990,0
20231117,103700,93917520,16990,16990,16990,16990,5
20231117,103600,93832570,16980,16980,16980,16980,0
20231117,103500,93832570,16980,16980,16980,16980,0
20231117,103400,93832570,16980,16980,16980,16980,0
20231117,103300,93832570,16980,16980,16980,16980,0
20231117,103200,93832570,16980,16980,16980,16980,0
20231117,103100,93832570,16980,16980,16980,16980,0
20231117,103000,93832570,16980,16980,16980,16980,0
20231117,102900,93832570,16980,16980,16980,16980,0
20231117,102800,93832570,16980,16980,16980,16980,7
20231117,102700,93713710,16980,16980,16980,16980,0
20231117,102600,93713710,16980,16980,16980,16980,1
20231117,102500,93696730,16980,16980,16980,16980,10
20231117,102400,93526930,16980,16980,16980,16980,0
20231117,102300,93526930,16980,16980,16980,16980,0
20231117,102200,93526930,16980,16980,16980,16980,0
20231117,102100,93526930,16980,16980,16980,16980,0
20231117,102000,93526930,16980,16980,16980,16980,0
20231117,101900,93526930,16980,16980,16980,16980,0
20231117,101800,93526930,16980,16980,16980,16980,10
20231117,101700,93357130,16960,16960,16960,16960,0
20231117,101600,93357130,16960,16960,16960,16960,0
20231117,101500,93357130,16960,16960,16960,16960,0
20231117,101400,93357130,16960,16960,16960,16960,0
20231117,101300,93357130,16960,16960,16960,16960,0
20231117,101200,93357130,16960,16960,16960,16960,0
20231117,101100,93357130,16960,16960,16960,16960,0
20231117,101000,93357130,16960,16980,16980,16960,429
20231117,100900,86081270,16960,16970,16980,16960,145
20231117,100800,83619720,16980,16980,16980,16980,0
20231117,100700,83619720,16980,16980,16980,16980,0
20231117,100600,83619720,16980,16980,16980,16980,0
20231117,100500,83619720,16980,16980,16980,16980,0
20231117,100400,83619720,16980,16980,16980,16980,0
20231117,100300,83619720,16980,16980,16980,16980,0
20231117,100200,83619720,16980,16920,16980,16920,23
20231117,100100,83230500,16920,16920,16920,16920,0
20231117,100000,83230500,16920,16920,16920,16920,0
20231117,095900,83230500,16920,16920,16920,16920,0
20231117,095800,83230500,16920,16920,16920,16920,2
20231117,095700,83196660,16920,16920,16920,16920,0
20231117,095600,83196660,16920,16920,16920,16920,0
20231117,095500,83196660,16920,16920,16920,16920,0
20231117,095400,83196660,16920,16920,16920,16920,1
20231117,095300,83179740,16890,16890,16890,16890,1164
20231117,095200,63519780,16880,16880,16880,16880,30
20231117,095100,63013380,16880,16890,16890,16880,37
20231117,095000,62388460,16890,16890,16890,16890,400
20231117,094900,55632460,16920,16920,16920,16920,0
20231117,094800,55632460,16920,16920,16920,16920,0
20231117,094700,55632460,16920,16920,16920,16920,0
20231117,094600,55632460,16920,16920,16920,16920,0
20231117,094500,55632460,16920,16920,16920,16920,0
20231117,094400,55632460,16920,16920,16920,16920,0
20231117,094300,55632460,16920,16920,16920,16920,0
20231117,094200,55632460,16920,16920,16920,16920,0
20231117,094100,55632460,16920,16920,16920,16920,0
20231117,094000,55632460,16920,16860,16920,16860,2
20231117,093900,55598680,16920,16910,16920,16910,2
20231117,093800,55564850,16850,16860,16860,16850,30
20231117,093700,55059250,16860,16860,16860,16860,45
20231117,093600,54300550,16890,16890,16890,16890,0
20231117,093500,54300550,16890,16890,16890,16890,0
20231117,093400,54300550,16890,16890,16890,16890,0
20231117,093300,54300550,16890,16890,16890,16890,0
20231117,093200,54300550,16890,16890,16890,16890,12
20231117,093100,54097870,16890,16890,16890,16890,1
20231117,093000,54080980,16890,16890,16890,16890,1188
20231117,092900,34015660,16880,16880,16880,16880,309
20231117,092800,28799740,16880,16890,16890,16880,31
20231117,092700,28276170,16900,16900,16900,16900,19
20231117,092600,27955070,16920,16920,16920,16920,0
20231117,092500,27955070,16920,16920,16920,16920,4
20231117,092400,27887390,16930,16930,16930,16930,0
20231117,092300,27887390,16930,16930,16930,16930,1
20231117,092200,27870460,16900,16960,16960,16900,217
20231117,092100,24199520,16960,16930,16960,16930,101
20231117,092000,22486590,16940,16940,16940,16940,261
20231117,091900,18065250,16950,16950,16950,16950,126
20231117,091800,15929550,16960,16960,16960,16960,0
20231117,091700,15929550,16960,16960,16960,16960,15
20231117,091600,15675150,16960,16950,16960,16950,89
20231117,091500,14166550,16950,16950,16950,16950,100
20231117,091400,12471550,16960,16960,16960,16960,4
20231117,091300,12403710,16960,16970,17020,16960,201
20231117,091200,8993690,16970,16970,16970,16970,0
20231117,091100,8993690,16970,16970,16970,16970,80
20231117,091000,7636090,16980,16980,16980,16980,0
20231117,090900,7636090,16980,16980,16980,16980,13
20231117,090800,7415350,16970,16970,16970,16970,0
20231117,090700,7415350,16970,16970,16970,16970,0
20231117,090600,7415350,16970,16970,16980,16970,213
20231117,090500,3800640,16950,16950,16950,16950,0
20231117,090400,3800640,16950,16970,16980,16950,213
20231117,090300,186970,17030,17030,17030,17030,0
20231117,090200,186970,17030,17030,17030,17030,0
20231117,090100,186970,17030,17030,17030,17030,0
20231117,090000,186970,17030,16970,17030,16970,11