KissMeData/045660/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,192400,1345581190,12430,12430,12430,12430,851
20231116,192300,1345581190,12430,12430,12430,12430,0
20231116,192200,1345581190,12430,12430,12430,12430,0
20231116,192100,1345581190,12430,12430,12430,12430,0
20231116,192000,1345581190,12430,12430,12430,12430,0
20231116,191900,1345581190,12430,12430,12430,12430,0
20231116,191800,1345581190,12430,12430,12430,12430,0
20231116,191700,1345581190,12430,12430,12430,12430,0
20231116,191600,1345581190,12430,12430,12430,12430,0
20231116,191500,1345581190,12430,12430,12430,12430,0
20231116,191400,1345581190,12430,12430,12430,12430,0
20231116,191300,1345581190,12430,12430,12430,12430,0
20231116,191200,1345581190,12430,12430,12430,12430,0
20231116,191100,1345581190,12430,12430,12430,12430,0
20231116,191000,1345581190,12430,12430,12430,12430,0
20231116,190900,1345581190,12430,12430,12430,12430,0
20231116,190800,1345581190,12430,12430,12430,12430,0
20231116,190700,1345581190,12430,12430,12430,12430,0
20231116,190600,1345581190,12430,12430,12430,12430,0
20231116,190500,1345581190,12430,12430,12430,12430,0
20231116,190400,1345581190,12430,12430,12430,12430,0
20231116,190300,1345581190,12430,12430,12430,12430,0
20231116,190200,1345581190,12430,12430,12430,12430,0
20231116,190100,1345581190,12430,12430,12430,12430,0
20231116,190000,1345581190,12430,12430,12430,12430,0
20231116,185900,1345581190,12430,12430,12430,12430,0
20231116,185800,1345581190,12430,12430,12430,12430,0
20231116,185700,1345581190,12430,12430,12430,12430,0
20231116,185600,1345581190,12430,12430,12430,12430,0
20231116,185500,1345581190,12430,12430,12430,12430,0
20231116,185400,1345581190,12430,12430,12430,12430,851
20231116,185300,1345581190,12430,12430,12430,12430,0
20231116,185200,1345581190,12430,12430,12430,12430,0
20231116,185100,1345581190,12430,12430,12430,12430,0
20231116,185000,1345581190,12430,12430,12430,12430,0
20231116,184900,1345581190,12430,12430,12430,12430,0
20231116,184800,1345581190,12430,12430,12430,12430,0
20231116,184700,1345581190,12430,12430,12430,12430,0
20231116,184600,1345581190,12430,12430,12430,12430,0
20231116,184500,1345581190,12430,12430,12430,12430,0
20231116,184400,1345581190,12430,12430,12430,12430,0
20231116,184300,1345581190,12430,12430,12430,12430,0
20231116,184200,1345581190,12430,12430,12430,12430,0
20231116,184100,1345581190,12430,12430,12430,12430,0
20231116,184000,1345581190,12430,12430,12430,12430,0
20231116,183900,1345581190,12430,12430,12430,12430,0
20231116,183800,1345581190,12430,12430,12430,12430,0
20231116,183700,1345581190,12430,12430,12430,12430,0
20231116,183600,1345581190,12430,12430,12430,12430,0
20231116,183500,1345581190,12430,12430,12430,12430,0
20231116,183400,1345581190,12430,12430,12430,12430,0
20231116,183300,1345581190,12430,12430,12430,12430,0
20231116,183200,1345581190,12430,12430,12430,12430,0
20231116,183100,1345581190,12430,12430,12430,12430,0
20231116,183000,1345581190,12430,12430,12430,12430,0
20231116,182900,1345581190,12430,12430,12430,12430,0
20231116,182800,1345581190,12430,12430,12430,12430,0
20231116,182700,1345581190,12430,12430,12430,12430,0
20231116,182600,1345581190,12430,12430,12430,12430,0
20231116,182500,1345581190,12430,12430,12430,12430,0
20231116,182400,1345581190,12430,12430,12430,12430,851
20231116,182300,1345581190,12430,12430,12430,12430,0
20231116,182200,1345581190,12430,12430,12430,12430,0
20231116,182100,1345581190,12430,12430,12430,12430,0
20231116,182000,1345581190,12430,12430,12430,12430,0
20231116,181900,1345581190,12430,12430,12430,12430,0
20231116,181800,1345581190,12430,12430,12430,12430,0
20231116,181700,1345581190,12430,12430,12430,12430,0
20231116,181600,1345581190,12430,12430,12430,12430,0
20231116,181500,1345581190,12430,12430,12430,12430,0
20231116,181400,1345581190,12430,12430,12430,12430,0
20231116,181300,1345581190,12430,12430,12430,12430,0
20231116,181200,1345581190,12430,12430,12430,12430,0
20231116,181100,1345581190,12430,12430,12430,12430,0
20231116,181000,1345581190,12430,12430,12430,12430,0
20231116,180900,1345581190,12430,12430,12430,12430,0
20231116,180800,1345581190,12430,12430,12430,12430,0
20231116,180700,1345581190,12430,12430,12430,12430,0
20231116,180600,1345581190,12430,12430,12430,12430,0
20231116,180500,1345581190,12430,12430,12430,12430,0
20231116,180400,1345581190,12430,12430,12430,12430,0
20231116,180300,1345581190,12430,12430,12430,12430,0
20231116,180200,1345581190,12430,12430,12430,12430,0
20231116,180100,1345581190,12430,12430,12430,12430,0
20231116,180000,1345581190,12430,12430,12430,12430,0
20231116,175900,1345581190,12430,12430,12430,12430,0
20231116,175800,1345581190,12430,12430,12430,12430,0
20231116,175700,1345581190,12430,12430,12430,12430,0
20231116,175600,1345581190,12430,12430,12430,12430,0
20231116,175500,1345581190,12430,12430,12430,12430,0
20231116,175400,1345581190,12430,12430,12430,12430,851
20231116,175300,1345581190,12430,12430,12430,12430,0
20231116,175200,1345581190,12430,12430,12430,12430,0
20231116,175100,1345581190,12430,12430,12430,12430,0
20231116,175000,1345581190,12430,12430,12430,12430,0
20231116,174900,1345581190,12430,12430,12430,12430,0
20231116,174800,1345581190,12430,12430,12430,12430,0
20231116,174700,1345581190,12430,12430,12430,12430,0
20231116,174600,1345581190,12430,12430,12430,12430,0
20231116,174500,1345581190,12430,12430,12430,12430,0
20231116,174400,1345581190,12430,12430,12430,12430,0
20231116,174300,1345581190,12430,12430,12430,12430,0
20231116,174200,1345581190,12430,12430,12430,12430,0
20231116,174100,1345581190,12430,12430,12430,12430,0
20231116,174000,1345581190,12430,12430,12430,12430,0
20231116,173900,1345581190,12430,12430,12430,12430,0
20231116,173800,1345581190,12430,12430,12430,12430,0
20231116,173700,1345581190,12430,12430,12430,12430,0
20231116,173600,1345581190,12430,12430,12430,12430,0
20231116,173500,1345581190,12430,12430,12430,12430,0
20231116,173400,1345581190,12430,12430,12430,12430,0
20231116,173300,1345581190,12430,12430,12430,12430,0
20231116,173200,1345581190,12430,12430,12430,12430,0
20231116,173100,1345581190,12430,12430,12430,12430,0
20231116,173000,1345581190,12430,12430,12430,12430,0
20231116,172900,1345581190,12430,12430,12430,12430,0
20231116,172800,1345581190,12430,12430,12430,12430,0
20231116,172700,1345581190,12430,12430,12430,12430,0
20231116,172600,1345581190,12430,12430,12430,12430,0
20231116,172500,1345581190,12430,12430,12430,12430,0
20231116,172400,1345581190,12430,12430,12430,12430,851
20231116,172300,1345581190,12430,12430,12430,12430,0
20231116,172200,1345581190,12430,12430,12430,12430,0
20231116,172100,1345581190,12430,12430,12430,12430,0
20231116,172000,1345581190,12430,12430,12430,12430,0
20231116,171900,1345581190,12430,12430,12430,12430,0
20231116,171800,1345581190,12430,12430,12430,12430,0
20231116,171700,1345581190,12430,12430,12430,12430,0
20231116,171600,1345581190,12430,12430,12430,12430,0
20231116,171500,1345581190,12430,12430,12430,12430,0
20231116,171400,1345581190,12430,12430,12430,12430,0
20231116,171300,1345581190,12430,12430,12430,12430,0
20231116,171200,1345581190,12430,12430,12430,12430,0
20231116,171100,1345581190,12430,12430,12430,12430,0
20231116,171000,1345581190,12430,12430,12430,12430,0
20231116,170900,1345581190,12430,12430,12430,12430,0
20231116,170800,1345581190,12430,12430,12430,12430,0
20231116,170700,1345581190,12430,12430,12430,12430,0
20231116,170600,1345581190,12430,12430,12430,12430,0
20231116,170500,1345581190,12430,12430,12430,12430,0
20231116,170400,1345581190,12430,12430,12430,12430,0
20231116,170300,1345581190,12430,12430,12430,12430,0
20231116,170200,1345581190,12430,12430,12430,12430,0
20231116,170100,1345581190,12430,12430,12430,12430,0
20231116,170000,1345581190,12430,12430,12430,12430,0
20231116,165900,1345581190,12430,12430,12430,12430,0
20231116,165800,1345581190,12430,12430,12430,12430,0
20231116,165700,1345581190,12430,12430,12430,12430,0
20231116,165600,1345581190,12430,12430,12430,12430,0
20231116,165500,1345581190,12430,12430,12430,12430,0
20231116,165400,1345581190,12430,12430,12430,12430,851
20231116,165300,1345581190,12430,12430,12430,12430,0
20231116,165200,1345581190,12430,12430,12430,12430,0
20231116,165100,1345581190,12430,12430,12430,12430,0
20231116,165000,1345581190,12430,12430,12430,12430,0
20231116,164900,1345581190,12430,12430,12430,12430,0
20231116,164800,1345581190,12430,12430,12430,12430,0
20231116,164700,1345581190,12430,12430,12430,12430,0
20231116,164600,1345581190,12430,12430,12430,12430,0
20231116,164500,1345581190,12430,12430,12430,12430,0
20231116,164400,1345581190,12430,12430,12430,12430,0
20231116,164300,1345581190,12430,12430,12430,12430,0
20231116,164200,1345581190,12430,12430,12430,12430,0
20231116,164100,1345581190,12430,12430,12430,12430,0
20231116,164000,1345581190,12430,12430,12430,12430,0
20231116,163900,1345581190,12430,12430,12430,12430,0
20231116,163800,1345581190,12430,12430,12430,12430,0
20231116,163700,1345581190,12430,12430,12430,12430,0
20231116,163600,1345581190,12430,12430,12430,12430,0
20231116,163500,1345581190,12430,12430,12430,12430,0
20231116,163400,1345581190,12430,12430,12430,12430,0
20231116,163300,1345581190,12430,12430,12430,12430,0
20231116,163200,1345581190,12430,12430,12430,12430,0
20231116,163100,1345581190,12430,12430,12430,12430,0
20231116,163000,1345581190,12430,12430,12430,12430,851
20231116,162900,1335003260,12440,12440,12440,12440,0
20231116,162800,1335003260,12440,12440,12440,12440,0
20231116,162700,1335003260,12440,12440,12440,12440,0
20231116,162600,1335003260,12440,12440,12440,12440,0
20231116,162500,1335003260,12440,12440,12440,12440,0
20231116,162400,1335003260,12440,12440,12440,12440,0
20231116,162300,1335003260,12440,12440,12440,12440,0
20231116,162200,1335003260,12440,12440,12440,12440,0
20231116,162100,1335003260,12440,12440,12440,12440,0
20231116,162000,1335003260,12440,12440,12440,12440,0
20231116,161900,1335003260,12440,12450,12450,12440,480
20231116,161800,1329031240,12450,12450,12450,12450,29
20231116,161700,1328670190,12500,12490,12500,12450,398
20231116,161600,1323698990,12470,12480,12480,12470,402
20231116,161500,1318686040,12500,12500,12500,12500,0
20231116,161400,1318686040,12500,12500,12500,12500,0
20231116,161300,1318686040,12500,12500,12500,12500,5
20231116,161200,1318623540,12500,12500,12500,12500,0
20231116,161100,1318623540,12500,12500,12500,12500,0
20231116,161000,1318623540,12500,12500,12500,12500,404
20231116,160900,1313573540,12500,12480,12500,12480,50
20231116,160800,1312948560,12490,12490,12490,12490,254
20231116,160700,1309776100,12490,12490,12490,12490,0
20231116,160600,1309776100,12490,12490,12490,12490,0
20231116,160500,1309776100,12490,12430,12490,12430,15
20231116,160400,1309589590,12420,12420,12420,12420,0
20231116,160300,1309589590,12420,12440,12440,12420,319
20231116,160200,1305626490,12430,12430,12430,12430,69
20231116,160100,1304768820,12490,12490,12490,12490,0
20231116,160000,1304768820,12490,12490,12490,12490,0
20231116,155900,1304768820,12490,12490,12490,12490,2
20231116,155800,1304743840,12430,12430,12430,12430,0
20231116,155700,1304743840,12430,12430,12430,12430,0
20231116,155600,1304743840,12430,12430,12430,12430,0
20231116,155500,1304743840,12430,12430,12430,12430,1
20231116,155400,1304731410,12490,12490,12490,12490,0
20231116,155300,1304731410,12490,12490,12490,12490,12
20231116,155200,1304581530,12490,12490,12490,12490,1
20231116,155100,1304569040,12490,12490,12490,12490,13
20231116,155000,1304406670,12490,12490,12490,12490,1
20231116,154900,1304394180,12490,12490,12490,12490,1
20231116,154800,1304381690,12490,12490,12490,12490,0
20231116,154700,1304381690,12490,12450,12490,12430,34
20231116,154600,1303958730,12450,12450,12450,12450,0
20231116,154500,1303958730,12450,12470,12470,12450,4
20231116,154400,1303908870,12470,12470,12470,12470,0
20231116,154300,1303908870,12470,12470,12470,12470,199
20231116,154200,1301427340,12470,12500,12500,12470,102
20231116,154100,1300155370,12500,12500,12500,12500,3
20231116,154000,1300117870,12500,12500,12500,12500,0
20231116,153900,1300117870,12500,12500,12500,12500,0
20231116,153800,1300117870,12500,12500,12500,12500,0
20231116,153700,1300117870,12500,12500,12500,12500,1
20231116,153600,1300105370,12500,12500,12500,12500,0
20231116,153500,1300105370,12500,12500,12500,12500,0
20231116,153400,1300105370,12500,12500,12500,12500,0
20231116,153300,1300105370,12500,12500,12500,12500,0
20231116,153200,1300105370,12500,12480,12500,12470,526
20231116,153100,1293545940,12500,12500,12500,12500,0
20231116,153000,1293545940,12500,12490,12500,12490,4
20231116,152900,1293495950,12480,12480,12480,12480,251
20231116,152800,1290363470,12480,12470,12480,12450,1197
20231116,152700,1275441670,12460,12460,12460,12460,0
20231116,152600,1275441670,12460,12460,12460,12460,2
20231116,152500,1275416750,12470,12470,12470,12470,0
20231116,152400,1275416750,12470,12470,12470,12470,0
20231116,152300,1275416750,12470,12420,12470,12420,15
20231116,152200,1275230400,12470,12470,12470,12470,0
20231116,152100,1275230400,12470,12470,12470,12470,1
20231116,152000,1275217930,12420,12430,12430,12420,119
20231116,151900,1273739940,12460,12460,12460,12460,1
20231116,151800,1273727480,12460,12460,12460,12460,54
20231116,151700,1273054640,12420,12420,12420,12420,0
20231116,151600,1273054640,12420,12450,12450,12420,187
20231116,151500,1270730340,12450,12460,12460,12450,249
20231116,151400,1267628270,12450,12440,12450,12440,151
20231116,151300,1265749220,12440,12440,12440,12440,20
20231116,151200,1265500420,12440,12440,12440,12440,38
20231116,151100,1265027700,12420,12420,12420,12420,30
20231116,151000,1264655100,12420,12420,12440,12420,22
20231116,150900,1264381840,12420,12420,12420,12420,10
20231116,150800,1264257640,12420,12440,12440,12420,111
20231116,150700,1262877560,12420,12430,12430,12420,423
20231116,150600,1257622990,12440,12440,12440,12440,225
20231116,150500,1254823990,12440,12440,12440,12440,0
20231116,150400,1254823990,12440,12440,12440,12440,0
20231116,150300,1254823990,12440,12440,12440,12440,6
20231116,150200,1254749350,12470,12470,12470,12470,0
20231116,150100,1254749350,12470,12470,12470,12470,100
20231116,150000,1253502350,12470,12430,12470,12430,13
20231116,145900,1253340280,12470,12470,12470,12470,1
20231116,145800,1253327810,12420,12430,12430,12420,10
20231116,145700,1253203590,12430,12430,12430,12420,1370
20231116,145600,1236174500,12440,12450,12450,12430,617
20231116,145500,1228498690,12450,12470,12470,12450,547
20231116,145400,1221681980,12470,12510,12510,12470,1833
20231116,145300,1198781710,12510,12520,12520,12510,279
20231116,145200,1195288860,12530,12530,12530,12530,359
20231116,145100,1190790590,12530,12530,12530,12530,0
20231116,145000,1190790590,12530,12560,12560,12530,225
20231116,144900,1187969380,12550,12560,12560,12550,394
20231116,144800,1183024570,12560,12560,12560,12560,284
20231116,144700,1179457530,12560,12580,12580,12560,143
20231116,144600,1177660360,12590,12590,12590,12590,7
20231116,144500,1177572230,12580,12590,12590,12580,102
20231116,144400,1176288070,12590,12590,12590,12590,1
20231116,144300,1176275480,12630,12630,12630,12630,0
20231116,144200,1176275480,12630,12620,12630,12620,100
20231116,144100,1175013420,12620,12610,12620,12610,21
20231116,144000,1174748510,12620,12620,12620,12620,1
20231116,143900,1174735890,12580,12580,12580,12580,1
20231116,143800,1174723310,12570,12580,12660,12570,2001
20231116,143700,1149422080,12530,12530,12530,12530,20
20231116,143600,1149171480,12530,12530,12530,12530,5
20231116,143500,1149108830,12530,12530,12530,12530,2
20231116,143400,1149083770,12520,12530,12530,12520,1059
20231116,143300,1135819990,12520,12520,12520,12520,1
20231116,143200,1135807470,12530,12530,12530,12520,25
20231116,143100,1135494290,12520,12530,12530,12520,35
20231116,143000,1135055990,12530,12530,12530,12530,170
20231116,142900,1132925890,12550,12550,12550,12550,157
20231116,142800,1130955540,12550,12550,12550,12550,1
20231116,142700,1130942990,12600,12600,12600,12600,20
20231116,142600,1130690990,12600,12600,12600,12600,1
20231116,142500,1130678390,12550,12550,12550,12550,99
20231116,142400,1129435940,12550,12570,12570,12550,160
20231116,142300,1127425980,12570,12570,12570,12570,14
20231116,142200,1127250000,12560,12580,12580,12560,298
20231116,142100,1123506650,12590,12590,12590,12590,94
20231116,142000,1122323190,12610,12620,12620,12600,794
20231116,141900,1112312030,12620,12640,12650,12620,1003
20231116,141800,1099641520,12650,12640,12650,12640,1312
20231116,141700,1083048500,12630,12630,12640,12620,1146
20231116,141600,1068570280,12630,12630,12630,12630,817
20231116,141500,1058251570,12620,12620,12620,12590,1008
20231116,141400,1045532080,12620,12590,12620,12590,4262
20231116,141300,991827420,12590,12580,12590,12580,576
20231116,141200,984576960,12570,12570,12570,12570,1300
20231116,141100,968235960,12580,12580,12580,12580,29
20231116,141000,967871140,12570,12560,12570,12560,31
20231116,140900,967481710,12560,12560,12560,12560,187
20231116,140800,965132990,12580,12580,12580,12580,0
20231116,140700,965132990,12580,12580,12580,12580,0
20231116,140600,965132990,12580,12580,12580,12580,65
20231116,140500,964315290,12580,12580,12580,12580,0
20231116,140400,964315290,12580,12580,12580,12580,7
20231116,140300,964227230,12550,12550,12550,12550,1
20231116,140200,964214680,12550,12550,12550,12550,0
20231116,140100,964214680,12550,12550,12550,12550,300
20231116,140000,960449680,12580,12580,12580,12580,10
20231116,135900,960323880,12580,12580,12580,12580,272
20231116,135800,956902120,12550,12540,12550,12540,109
20231116,135700,955534570,12540,12540,12540,12540,19
20231116,135600,955296310,12540,12540,12540,12540,100
20231116,135500,954042310,12530,12530,12530,12530,45
20231116,135400,953478460,12540,12540,12540,12540,188
20231116,135300,951120940,12540,12550,12550,12540,98
20231116,135200,949891960,12540,12540,12540,12540,21
20231116,135100,949628620,12540,12550,12550,12540,224
20231116,135000,946817480,12550,12560,12560,12550,433
20231116,134900,941383280,12560,12580,12580,12560,101
20231116,134800,940114700,12550,12550,12550,12550,1
20231116,134700,940102150,12550,12550,12550,12550,26
20231116,134600,939775850,12560,12570,12580,12560,192
20231116,134500,937364300,12580,12560,12580,12560,2
20231116,134400,937339160,12560,12570,12570,12560,2
20231116,134300,937314030,12570,12580,12580,12570,336
20231116,134200,933087750,12590,12580,12590,12580,335
20231116,134100,928871170,12580,12580,12580,12580,861
20231116,134000,918039790,12580,12550,12580,12550,2236
20231116,133900,889967640,12550,12540,12550,12540,185
20231116,133800,887647640,12540,12540,12540,12540,0
20231116,133700,887647640,12540,12540,12540,12540,229
20231116,133600,884775980,12540,12530,12540,12530,757
20231116,133500,875290760,12530,12530,12530,12530,105
20231116,133400,873975110,12530,12520,12530,12520,163
20231116,133300,871934050,12520,12520,12520,12520,350
20231116,133200,867552050,12530,12500,12530,12500,411
20231116,133100,862405470,12460,12500,12500,12460,93
20231116,133000,861244450,12500,12500,12500,12500,1
20231116,132900,861231950,12430,12430,12430,12430,0
20231116,132800,861231950,12430,12430,12430,12430,1
20231116,132700,861219520,12510,12510,12510,12510,0
20231116,132600,861219520,12510,12510,12510,12510,0
20231116,132500,861219520,12510,12490,12510,12490,30
20231116,132400,860844360,12500,12440,12500,12430,440
20231116,132300,855373850,12500,12460,12500,12450,1075
20231116,132200,841984110,12450,12450,12450,12450,0
20231116,132100,841984110,12450,12450,12450,12450,0
20231116,132000,841984110,12450,12450,12450,12450,0
20231116,131900,841984110,12450,12450,12450,12450,6
20231116,131800,841909410,12450,12450,12450,12450,0
20231116,131700,841909410,12450,12460,12460,12450,426
20231116,131600,836605030,12480,12480,12480,12480,5
20231116,131500,836542630,12480,12480,12480,12480,10
20231116,131400,836417830,12520,12520,12520,12520,0
20231116,131300,836417830,12520,12480,12520,12480,86
20231116,131200,835342990,12460,12460,12460,12460,0
20231116,131100,835342990,12460,12460,12460,12460,0
20231116,131000,835342990,12460,12460,12460,12460,6
20231116,130900,835268230,12450,12490,12490,12450,1375
20231116,130800,818122440,12490,12490,12490,12490,0
20231116,130700,818122440,12490,12490,12490,12490,0
20231116,130600,818122440,12490,12490,12490,12490,45
20231116,130500,817560390,12520,12520,12520,12520,0
20231116,130400,817560390,12520,12520,12520,12520,80
20231116,130300,816558790,12510,12490,12520,12490,108
20231116,130200,815209700,12500,12500,12500,12500,0
20231116,130100,815209700,12500,12510,12510,12490,458
20231116,130000,809483800,12510,12530,12530,12510,202
20231116,125900,806954770,12520,12530,12530,12520,45
20231116,125800,806390940,12530,12530,12530,12530,100
20231116,125700,805137940,12530,12520,12530,12520,323
20231116,125600,801090790,12520,12520,12520,12520,189
20231116,125500,798724510,12520,12520,12520,12520,211
20231116,125400,796082790,12530,12530,12530,12530,16
20231116,125300,795882310,12530,12530,12530,12530,95
20231116,125200,794691960,12530,12530,12530,12530,606
20231116,125100,787098780,12520,12520,12520,12520,108
20231116,125000,785746620,12530,12520,12530,12520,51
20231116,124900,785108090,12520,12530,12530,12520,404
20231116,124800,780046470,12530,12520,12530,12520,1113
20231116,124700,766109270,12510,12510,12510,12510,173
20231116,124600,763945040,12510,12500,12510,12500,650
20231116,124500,755818370,12490,12480,12490,12480,1434
20231116,124400,737913530,12480,12480,12480,12480,61
20231116,124300,737152250,12470,12470,12470,12470,0
20231116,124200,737152250,12470,12470,12470,12470,0
20231116,124100,737152250,12470,12470,12470,12470,0
20231116,124000,737152250,12470,12470,12470,12470,542
20231116,123900,730393510,12470,12460,12470,12460,135
20231116,123800,728711200,12460,12460,12460,12460,5
20231116,123700,728648900,12460,12460,12460,12460,0
20231116,123600,728648900,12460,12460,12460,12460,0
20231116,123500,728648900,12460,12460,12460,12460,0
20231116,123400,728648900,12460,12460,12460,12460,110
20231116,123300,727278300,12480,12480,12480,12480,0
20231116,123200,727278300,12480,12480,12480,12480,0
20231116,123100,727278300,12480,12480,12480,12480,1
20231116,123000,727265820,12460,12460,12460,12460,124
20231116,122900,725720780,12470,12470,12470,12470,10
20231116,122800,725596080,12470,12480,12480,12470,101
20231116,122700,724336100,12470,12470,12470,12470,2
20231116,122600,724311160,12470,12470,12470,12470,1
20231116,122500,724298690,12470,12470,12470,12470,10
20231116,122400,724173990,12470,12470,12470,12470,10
20231116,122300,724049290,12470,12470,12470,12470,0
20231116,122200,724049290,12470,12470,12470,12470,105
20231116,122100,722739940,12470,12470,12470,12470,11
20231116,122000,722602770,12470,12470,12470,12470,8
20231116,121900,722503010,12470,12470,12470,12470,0
20231116,121800,722503010,12470,12470,12470,12470,0
20231116,121700,722503010,12470,12470,12470,12470,0
20231116,121600,722503010,12470,12450,12470,12440,72
20231116,121500,721606950,12450,12450,12450,12450,0
20231116,121400,721606950,12450,12450,12450,12450,0
20231116,121300,721606950,12450,12460,12460,12450,16
20231116,121200,721407650,12480,12480,12480,12480,17
20231116,121100,721195490,12480,12480,12480,12480,0
20231116,121000,721195490,12480,12480,12480,12480,184
20231116,120900,718899170,12490,12490,12490,12490,1
20231116,120800,718886680,12460,12460,12460,12460,10
20231116,120700,718762080,12460,12460,12460,12460,0
20231116,120600,718762080,12460,12460,12460,12460,3
20231116,120500,718724700,12500,12500,12500,12500,0
20231116,120400,718724700,12500,12500,12500,12500,30
20231116,120300,718349700,12490,12490,12490,12490,180
20231116,120200,716101500,12500,12500,12500,12500,0
20231116,120100,716101500,12500,12500,12500,12500,284
20231116,120000,712551500,12500,12500,12500,12500,0
20231116,115900,712551500,12500,12500,12500,12500,8
20231116,115800,712451500,12500,12500,12500,12500,0
20231116,115700,712451500,12500,12500,12500,12500,48
20231116,115600,711851500,12500,12490,12500,12490,14
20231116,115500,711676610,12500,12500,12500,12500,0
20231116,115400,711676610,12500,12500,12500,12500,101
20231116,115300,710414110,12440,12440,12440,12440,1
20231116,115200,710401670,12440,12450,12450,12440,900
20231116,115100,699199750,12450,12450,12450,12450,88
20231116,115000,698104150,12500,12500,12500,12500,3
20231116,114900,698066650,12500,12470,12500,12450,178
20231116,114800,695845490,12470,12470,12470,12470,144
20231116,114700,694049810,12480,12480,12480,12480,247
20231116,114600,690967250,12480,12480,12480,12480,37
20231116,114500,690505490,12480,12490,12490,12480,602
20231116,114400,682988370,12490,12490,12490,12490,0
20231116,114300,682988370,12490,12510,12510,12490,663
20231116,114200,674696400,12510,12510,12510,12510,160
20231116,114100,672694800,12510,12490,12510,12490,911
20231116,114000,661308050,12500,12500,12500,12500,14
20231116,113900,661133050,12500,12500,12500,12500,5
20231116,113800,661070550,12500,12500,12500,12500,3
20231116,113700,661033050,12500,12510,12510,12500,31
20231116,113600,660645540,12510,12510,12510,12510,71
20231116,113500,659757330,12520,12500,12530,12500,3
20231116,113400,659719780,12500,12530,12530,12500,395
20231116,113300,654771370,12510,12510,12510,12510,110
20231116,113200,653395270,12500,12520,12530,12500,348
20231116,113100,649038480,12520,12520,12520,12520,1
20231116,113000,649025960,12520,12500,12520,12500,301
20231116,112900,645263440,12500,12500,12500,12490,441
20231116,112800,639751580,12520,12520,12530,12520,46
20231116,112700,639175570,12480,12510,12530,12480,2491
20231116,112600,607993950,12510,12510,12510,12510,17
20231116,112500,607781280,12520,12480,12520,12480,22
20231116,112400,607506170,12510,12480,12510,12480,57
20231116,112300,606793950,12490,12520,12520,12480,86
20231116,112200,605719940,12520,12510,12520,12490,676
20231116,112100,597265570,12500,12480,12500,12480,1079
20231116,112000,583787270,12480,12450,12480,12450,580
20231116,111900,576551230,12400,12380,12400,12380,108
20231116,111800,575213030,12380,12380,12380,12380,85
20231116,111700,574160730,12370,12430,12430,12360,4586
20231116,111600,517371490,12480,12480,12480,12480,0
20231116,111500,517371490,12480,12480,12480,12480,0
20231116,111400,517371490,12480,12480,12480,12480,0
20231116,111300,517371490,12480,12480,12480,12480,44
20231116,111200,516822370,12480,12480,12480,12480,0
20231116,111100,516822370,12480,12480,12480,12480,0
20231116,111000,516822370,12480,12480,12480,12480,0
20231116,110900,516822370,12480,12480,12480,12480,216
20231116,110800,514126690,12420,12420,12480,12420,118
20231116,110700,512659330,12420,12420,12420,12420,1
20231116,110600,512646910,12410,12420,12420,12410,41
20231116,110500,512138070,12470,12470,12470,12470,780
20231116,110400,502411470,12470,12480,12490,12470,404
20231116,110300,497369570,12500,12500,12500,12500,100
20231116,110200,496119570,12500,12520,12520,12480,110
20231116,110100,494746530,12530,12530,12530,12520,112
20231116,110000,493343250,12530,12530,12530,12480,76
20231116,105900,492391950,12520,12470,12520,12470,76
20231116,105800,491440700,12470,12470,12470,12470,71
20231116,105700,490555330,12500,12500,12500,12500,97
20231116,105600,489342830,12500,12510,12530,12500,2157
20231116,105500,462344820,12500,12450,12510,12450,8438
20231116,105400,357050750,12450,12400,12450,12400,216
20231116,105300,354368350,12400,12400,12400,12400,0
20231116,105200,354368350,12400,12450,12450,12400,624
20231116,105100,346607700,12450,12450,12450,12450,650
20231116,105000,338515200,12450,12450,12450,12450,54
20231116,104900,337842900,12440,12440,12450,12440,216
20231116,104800,335155430,12430,12440,12450,12430,230
20231116,104700,332294230,12450,12410,12450,12400,4064
20231116,104600,281756480,12410,12410,12410,12410,210
20231116,104500,279150380,12410,12410,12410,12400,742
20231116,104400,269942450,12400,12350,12400,12350,3523
20231116,104300,226300970,12290,12350,12360,12290,256
20231116,104200,223147390,12320,12320,12320,12320,0
20231116,104100,223147390,12320,12320,12320,12320,20
20231116,104000,222900990,12300,12300,12300,12300,2
20231116,103900,222876390,12290,12280,12290,12280,25
20231116,103800,222569350,12280,12310,12310,12280,1269
20231116,103700,206964380,12310,12330,12330,12310,907
20231116,103600,195796000,12330,12330,12330,12330,366
20231116,103500,191283220,12330,12340,12340,12330,244
20231116,103400,188272900,12350,12350,12350,12350,200
20231116,103300,185802900,12350,12360,12360,12330,1879
20231116,103200,162614820,12350,12370,12370,12350,298
20231116,103100,158929360,12370,12340,12370,12340,138
20231116,103000,157223240,12350,12360,12360,12350,493
20231116,102900,151134490,12360,12360,12360,12360,80
20231116,102800,150145690,12360,12360,12360,12360,58
20231116,102700,149428810,12360,12360,12360,12360,469
20231116,102600,143631970,12360,12380,12380,12360,172
20231116,102500,141504990,12380,12360,12380,12360,275
20231116,102400,138103250,12360,12360,12360,12360,100
20231116,102300,136867250,12360,12350,12360,12350,10
20231116,102200,136743730,12350,12370,12370,12350,113
20231116,102100,135346570,12380,12380,12380,12380,13
20231116,102000,135185630,12390,12390,12390,12390,348
20231116,101900,130873910,12380,12390,12390,12380,20
20231116,101800,130626290,12390,12340,12400,12340,2224
20231116,101700,103073890,12320,12350,12380,12320,1610
20231116,101600,83173800,12320,12300,12320,12300,454
20231116,101500,77588760,12300,12320,12320,12300,551
20231116,101400,70811340,12300,12320,12320,12300,309
20231116,101300,67006890,12360,12360,12360,12360,20
20231116,101200,66759690,12360,12360,12360,12350,201
20231116,101100,64276330,12320,12350,12360,12320,117
20231116,101000,62831290,12360,12310,12360,12300,1275
20231116,100900,47102780,12320,12310,12320,12310,30
20231116,100800,46733410,12230,12300,12310,12230,249
20231116,100700,43682790,12300,12270,12300,12260,827
20231116,100600,33526230,12270,12290,12290,12260,139
20231116,100500,31818650,12300,12180,12300,12160,401
20231116,100400,26902720,12130,12130,12130,12130,50
20231116,100300,26296220,12130,12120,12130,12120,406
20231116,100200,21374930,12120,12130,12130,12120,50
20231116,100100,20768670,12130,12210,12210,12130,22
20231116,100000,20500130,12210,12100,12210,12100,1019