KissMeData/047920/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,192700,882121140,12150,12150,12150,12150,3010
20231117,192600,882121140,12150,12150,12150,12150,0
20231117,192500,882121140,12150,12150,12150,12150,0
20231117,192400,882121140,12150,12150,12150,12150,0
20231117,192300,882121140,12150,12150,12150,12150,0
20231117,192200,882121140,12150,12150,12150,12150,0
20231117,192100,882121140,12150,12150,12150,12150,0
20231117,192000,882121140,12150,12150,12150,12150,0
20231117,191900,882121140,12150,12150,12150,12150,0
20231117,191800,882121140,12150,12150,12150,12150,0
20231117,191700,882121140,12150,12150,12150,12150,0
20231117,191600,882121140,12150,12150,12150,12150,0
20231117,191500,882121140,12150,12150,12150,12150,0
20231117,191400,882121140,12150,12150,12150,12150,0
20231117,191300,882121140,12150,12150,12150,12150,0
20231117,191200,882121140,12150,12150,12150,12150,0
20231117,191100,882121140,12150,12150,12150,12150,0
20231117,191000,882121140,12150,12150,12150,12150,0
20231117,190900,882121140,12150,12150,12150,12150,0
20231117,190800,882121140,12150,12150,12150,12150,0
20231117,190700,882121140,12150,12150,12150,12150,0
20231117,190600,882121140,12150,12150,12150,12150,0
20231117,190500,882121140,12150,12150,12150,12150,0
20231117,190400,882121140,12150,12150,12150,12150,0
20231117,190300,882121140,12150,12150,12150,12150,0
20231117,190200,882121140,12150,12150,12150,12150,0
20231117,190100,882121140,12150,12150,12150,12150,0
20231117,190000,882121140,12150,12150,12150,12150,0
20231117,185900,882121140,12150,12150,12150,12150,0
20231117,185800,882121140,12150,12150,12150,12150,0
20231117,185700,882121140,12150,12150,12150,12150,3010
20231117,185600,882121140,12150,12150,12150,12150,0
20231117,185500,882121140,12150,12150,12150,12150,0
20231117,185400,882121140,12150,12150,12150,12150,0
20231117,185300,882121140,12150,12150,12150,12150,0
20231117,185200,882121140,12150,12150,12150,12150,0
20231117,185100,882121140,12150,12150,12150,12150,0
20231117,185000,882121140,12150,12150,12150,12150,0
20231117,184900,882121140,12150,12150,12150,12150,0
20231117,184800,882121140,12150,12150,12150,12150,0
20231117,184700,882121140,12150,12150,12150,12150,0
20231117,184600,882121140,12150,12150,12150,12150,0
20231117,184500,882121140,12150,12150,12150,12150,0
20231117,184400,882121140,12150,12150,12150,12150,0
20231117,184300,882121140,12150,12150,12150,12150,0
20231117,184200,882121140,12150,12150,12150,12150,0
20231117,184100,882121140,12150,12150,12150,12150,0
20231117,184000,882121140,12150,12150,12150,12150,0
20231117,183900,882121140,12150,12150,12150,12150,0
20231117,183800,882121140,12150,12150,12150,12150,0
20231117,183700,882121140,12150,12150,12150,12150,0
20231117,183600,882121140,12150,12150,12150,12150,0
20231117,183500,882121140,12150,12150,12150,12150,0
20231117,183400,882121140,12150,12150,12150,12150,0
20231117,183300,882121140,12150,12150,12150,12150,0
20231117,183200,882121140,12150,12150,12150,12150,0
20231117,183100,882121140,12150,12150,12150,12150,0
20231117,183000,882121140,12150,12150,12150,12150,0
20231117,182900,882121140,12150,12150,12150,12150,0
20231117,182800,882121140,12150,12150,12150,12150,0
20231117,182700,882121140,12150,12150,12150,12150,3010
20231117,182600,882121140,12150,12150,12150,12150,0
20231117,182500,882121140,12150,12150,12150,12150,0
20231117,182400,882121140,12150,12150,12150,12150,0
20231117,182300,882121140,12150,12150,12150,12150,0
20231117,182200,882121140,12150,12150,12150,12150,0
20231117,182100,882121140,12150,12150,12150,12150,0
20231117,182000,882121140,12150,12150,12150,12150,0
20231117,181900,882121140,12150,12150,12150,12150,0
20231117,181800,882121140,12150,12150,12150,12150,0
20231117,181700,882121140,12150,12150,12150,12150,0
20231117,181600,882121140,12150,12150,12150,12150,0
20231117,181500,882121140,12150,12150,12150,12150,0
20231117,181400,882121140,12150,12150,12150,12150,0
20231117,181300,882121140,12150,12150,12150,12150,0
20231117,181200,882121140,12150,12150,12150,12150,0
20231117,181100,882121140,12150,12150,12150,12150,0
20231117,181000,882121140,12150,12150,12150,12150,0
20231117,180900,882121140,12150,12150,12150,12150,0
20231117,180800,882121140,12150,12150,12150,12150,0
20231117,180700,882121140,12150,12150,12150,12150,0
20231117,180600,882121140,12150,12150,12150,12150,0
20231117,180500,882121140,12150,12150,12150,12150,0
20231117,180400,882121140,12150,12150,12150,12150,0
20231117,180300,882121140,12150,12150,12150,12150,0
20231117,180200,882121140,12150,12150,12150,12150,0
20231117,180100,882121140,12150,12150,12150,12150,0
20231117,180000,882121140,12150,12150,12150,12150,0
20231117,175900,882121140,12150,12150,12150,12150,0
20231117,175800,882121140,12150,12150,12150,12150,0
20231117,175700,882121140,12150,12150,12150,12150,3010
20231117,175600,882121140,12150,12150,12150,12150,0
20231117,175500,882121140,12150,12150,12150,12150,0
20231117,175400,882121140,12150,12150,12150,12150,0
20231117,175300,882121140,12150,12150,12150,12150,0
20231117,175200,882121140,12150,12150,12150,12150,0
20231117,175100,882121140,12150,12150,12150,12150,0
20231117,175000,882121140,12150,12150,12150,12150,0
20231117,174900,882121140,12150,12150,12150,12150,0
20231117,174800,882121140,12150,12150,12150,12150,0
20231117,174700,882121140,12150,12150,12150,12150,0
20231117,174600,882121140,12150,12150,12150,12150,0
20231117,174500,882121140,12150,12150,12150,12150,0
20231117,174400,882121140,12150,12150,12150,12150,0
20231117,174300,882121140,12150,12150,12150,12150,0
20231117,174200,882121140,12150,12150,12150,12150,0
20231117,174100,882121140,12150,12150,12150,12150,0
20231117,174000,882121140,12150,12150,12150,12150,0
20231117,173900,882121140,12150,12150,12150,12150,0
20231117,173800,882121140,12150,12150,12150,12150,0
20231117,173700,882121140,12150,12150,12150,12150,0
20231117,173600,882121140,12150,12150,12150,12150,0
20231117,173500,882121140,12150,12150,12150,12150,0
20231117,173400,882121140,12150,12150,12150,12150,0
20231117,173300,882121140,12150,12150,12150,12150,0
20231117,173200,882121140,12150,12150,12150,12150,0
20231117,173100,882121140,12150,12150,12150,12150,0
20231117,173000,882121140,12150,12150,12150,12150,0
20231117,172900,882121140,12150,12150,12150,12150,0
20231117,172800,882121140,12150,12150,12150,12150,0
20231117,172700,882121140,12150,12150,12150,12150,3010
20231117,172600,882121140,12150,12150,12150,12150,0
20231117,172500,882121140,12150,12150,12150,12150,0
20231117,172400,882121140,12150,12150,12150,12150,0
20231117,172300,882121140,12150,12150,12150,12150,0
20231117,172200,882121140,12150,12150,12150,12150,0
20231117,172100,882121140,12150,12150,12150,12150,0
20231117,172000,882121140,12150,12150,12150,12150,0
20231117,171900,882121140,12150,12150,12150,12150,0
20231117,171800,882121140,12150,12150,12150,12150,0
20231117,171700,882121140,12150,12150,12150,12150,0
20231117,171600,882121140,12150,12150,12150,12150,0
20231117,171500,882121140,12150,12150,12150,12150,0
20231117,171400,882121140,12150,12150,12150,12150,0
20231117,171300,882121140,12150,12150,12150,12150,0
20231117,171200,882121140,12150,12150,12150,12150,0
20231117,171100,882121140,12150,12150,12150,12150,0
20231117,171000,882121140,12150,12150,12150,12150,0
20231117,170900,882121140,12150,12150,12150,12150,0
20231117,170800,882121140,12150,12150,12150,12150,0
20231117,170700,882121140,12150,12150,12150,12150,0
20231117,170600,882121140,12150,12150,12150,12150,0
20231117,170500,882121140,12150,12150,12150,12150,0
20231117,170400,882121140,12150,12150,12150,12150,0
20231117,170300,882121140,12150,12150,12150,12150,0
20231117,170200,882121140,12150,12150,12150,12150,0
20231117,170100,882121140,12150,12150,12150,12150,0
20231117,170000,882121140,12150,12150,12150,12150,0
20231117,165900,882121140,12150,12150,12150,12150,0
20231117,165800,882121140,12150,12150,12150,12150,0
20231117,165700,882121140,12150,12150,12150,12150,3010
20231117,165600,882121140,12150,12150,12150,12150,0
20231117,165500,882121140,12150,12150,12150,12150,0
20231117,165400,882121140,12150,12150,12150,12150,0
20231117,165300,882121140,12150,12150,12150,12150,0
20231117,165200,882121140,12150,12150,12150,12150,0
20231117,165100,882121140,12150,12150,12150,12150,0
20231117,165000,882121140,12150,12150,12150,12150,0
20231117,164900,882121140,12150,12150,12150,12150,0
20231117,164800,882121140,12150,12150,12150,12150,0
20231117,164700,882121140,12150,12150,12150,12150,0
20231117,164600,882121140,12150,12150,12150,12150,0
20231117,164500,882121140,12150,12150,12150,12150,0
20231117,164400,882121140,12150,12150,12150,12150,0
20231117,164300,882121140,12150,12150,12150,12150,0
20231117,164200,882121140,12150,12150,12150,12150,0
20231117,164100,882121140,12150,12150,12150,12150,0
20231117,164000,882121140,12150,12150,12150,12150,0
20231117,163900,882121140,12150,12150,12150,12150,0
20231117,163800,882121140,12150,12150,12150,12150,0
20231117,163700,882121140,12150,12150,12150,12150,0
20231117,163600,882121140,12150,12150,12150,12150,0
20231117,163500,882121140,12150,12150,12150,12150,0
20231117,163400,882121140,12150,12150,12150,12150,0
20231117,163300,882121140,12150,12150,12150,12150,0
20231117,163200,882121140,12150,12150,12150,12150,0
20231117,163100,882121140,12150,12150,12150,12150,0
20231117,163000,882121140,12150,12150,12150,12150,0
20231117,162900,882121140,12150,12150,12150,12150,0
20231117,162800,882121140,12150,12150,12150,12150,0
20231117,162700,882121140,12150,12150,12150,12150,3010
20231117,162600,882121140,12150,12150,12150,12150,0
20231117,162500,882121140,12150,12150,12150,12150,0
20231117,162400,882121140,12150,12150,12150,12150,0
20231117,162300,882121140,12150,12150,12150,12150,0
20231117,162200,882121140,12150,12150,12150,12150,0
20231117,162100,882121140,12150,12150,12150,12150,0
20231117,162000,882121140,12150,12150,12150,12150,0
20231117,161900,882121140,12150,12150,12150,12150,0
20231117,161800,882121140,12150,12150,12150,12150,0
20231117,161700,882121140,12150,12150,12150,12150,0
20231117,161600,882121140,12150,12150,12150,12150,0
20231117,161500,882121140,12150,12150,12150,12150,0
20231117,161400,882121140,12150,12150,12150,12150,0
20231117,161300,882121140,12150,12150,12150,12150,0
20231117,161200,882121140,12150,12150,12150,12150,0
20231117,161100,882121140,12150,12150,12150,12150,0
20231117,161000,882121140,12150,12150,12150,12150,0
20231117,160900,882121140,12150,12150,12150,12150,0
20231117,160800,882121140,12150,12150,12150,12150,0
20231117,160700,882121140,12150,12150,12150,12150,0
20231117,160600,882121140,12150,12150,12150,12150,0
20231117,160500,882121140,12150,12150,12150,12150,0
20231117,160400,882121140,12150,12150,12150,12150,0
20231117,160300,882121140,12150,12150,12150,12150,0
20231117,160200,882121140,12150,12150,12150,12150,0
20231117,160100,882121140,12150,12150,12150,12150,0
20231117,160000,882121140,12150,12150,12150,12150,0
20231117,155900,882121140,12150,12150,12150,12150,0
20231117,155800,882121140,12150,12150,12150,12150,0
20231117,155700,882121140,12150,12150,12150,12150,3010
20231117,155600,882121140,12150,12150,12150,12150,0
20231117,155500,882121140,12150,12150,12150,12150,0
20231117,155400,882121140,12150,12150,12150,12150,0
20231117,155300,882121140,12150,12150,12150,12150,0
20231117,155200,882121140,12150,12150,12150,12150,0
20231117,155100,882121140,12150,12150,12150,12150,0
20231117,155000,882121140,12150,12150,12150,12150,0
20231117,154900,882121140,12150,12150,12150,12150,0
20231117,154800,882121140,12150,12150,12150,12150,0
20231117,154700,882121140,12150,12150,12150,12150,0
20231117,154600,882121140,12150,12150,12150,12150,0
20231117,154500,882121140,12150,12150,12150,12150,0
20231117,154400,882121140,12150,12150,12150,12150,0
20231117,154300,882121140,12150,12150,12150,12150,0
20231117,154200,882121140,12150,12150,12150,12150,0
20231117,154100,882121140,12150,12150,12150,12150,0
20231117,154000,882121140,12150,12150,12150,12150,0
20231117,153900,882121140,12150,12150,12150,12150,0
20231117,153800,882121140,12150,12150,12150,12150,0
20231117,153700,882121140,12150,12150,12150,12150,0
20231117,153600,882121140,12150,12150,12150,12150,0
20231117,153500,882121140,12150,12150,12150,12150,0
20231117,153400,882121140,12150,12150,12150,12150,0
20231117,153300,882121140,12150,12150,12150,12150,0
20231117,153200,882121140,12150,12150,12150,12150,0
20231117,153100,882121140,12150,12150,12150,12150,0
20231117,153000,882121140,12150,12150,12150,12150,3010
20231117,152900,845549640,12160,12160,12160,12160,0
20231117,152800,845549640,12160,12160,12160,12160,0
20231117,152700,845549640,12160,12160,12160,12160,0
20231117,152600,845549640,12160,12160,12160,12160,0
20231117,152500,845549640,12160,12160,12160,12160,0
20231117,152400,845549640,12160,12160,12160,12160,0
20231117,152300,845549640,12160,12160,12160,12160,0
20231117,152200,845549640,12160,12160,12160,12160,0
20231117,152100,845549640,12160,12160,12160,12160,0
20231117,152000,845549640,12160,12160,12160,12160,0
20231117,151900,845549640,12160,12170,12170,12160,485
20231117,151800,839651940,12170,12190,12190,12170,214
20231117,151700,837047280,12190,12180,12190,12160,365
20231117,151600,832602390,12170,12170,12170,12170,0
20231117,151500,832602390,12170,12170,12170,12170,30
20231117,151400,832237290,12170,12170,12170,12170,2
20231117,151300,832212950,12160,12190,12200,12160,850
20231117,151200,821862950,12190,12170,12190,12160,40
20231117,151100,821376230,12160,12160,12160,12160,94
20231117,151000,820233190,12160,12170,12170,12160,462
20231117,150900,814612770,12170,12170,12170,12170,0
20231117,150800,814612770,12170,12180,12190,12170,119
20231117,150700,813163560,12190,12190,12190,12190,22
20231117,150600,812895380,12200,12200,12200,12200,10
20231117,150500,812773380,12170,12180,12190,12170,430
20231117,150400,807538760,12180,12180,12180,12180,3
20231117,150300,807502220,12170,12170,12170,12170,1
20231117,150200,807490050,12190,12180,12190,12180,270
20231117,150100,804201350,12180,12190,12190,12180,99
20231117,150000,802994710,12190,12190,12190,12180,21
20231117,145900,802738760,12190,12190,12190,12190,5
20231117,145800,802677810,12180,12190,12190,12180,101
20231117,145700,801446760,12190,12190,12190,12190,0
20231117,145600,801446760,12190,12190,12190,12190,0
20231117,145500,801446760,12190,12190,12190,12190,371
20231117,145400,796924270,12190,12190,12190,12190,246
20231117,145300,793925530,12210,12210,12210,12200,299
20231117,145200,790277070,12210,12210,12210,12210,90
20231117,145100,789178170,12220,12220,12220,12220,1
20231117,145000,789165950,12220,12220,12220,12220,0
20231117,144900,789165950,12220,12220,12220,12220,1
20231117,144800,789153730,12200,12200,12200,12200,250
20231117,144700,786103730,12220,12220,12220,12220,1
20231117,144600,786091510,12200,12200,12200,12200,0
20231117,144500,786091510,12200,12220,12220,12200,485
20231117,144400,780164850,12220,12220,12220,12220,330
20231117,144300,776132250,12220,12220,12220,12220,2
20231117,144200,776107810,12200,12200,12200,12200,100
20231117,144100,774887810,12200,12200,12200,12200,700
20231117,144000,766347810,12210,12210,12210,12210,402
20231117,143900,761439390,12210,12210,12210,12210,1
20231117,143800,761427180,12210,12200,12210,12190,220
20231117,143700,758741370,12200,12200,12200,12200,305
20231117,143600,755020370,12190,12190,12190,12190,0
20231117,143500,755020370,12190,12220,12220,12190,5826
20231117,143400,683898660,12230,12230,12230,12220,303
20231117,143300,680194970,12230,12240,12240,12230,1555
20231117,143200,661175320,12240,12240,12240,12240,1
20231117,143100,661163080,12240,12240,12240,12240,0
20231117,143000,661163080,12240,12240,12240,12240,0
20231117,142900,661163080,12240,12240,12240,12240,32
20231117,142800,660771400,12240,12240,12240,12240,0
20231117,142700,660771400,12240,12240,12240,12240,150
20231117,142600,658935400,12240,12240,12240,12240,10
20231117,142500,658813000,12240,12240,12240,12240,43
20231117,142400,658286680,12240,12240,12240,12240,0
20231117,142300,658286680,12240,12240,12240,12240,5
20231117,142200,658225480,12240,12240,12240,12240,103
20231117,142100,656964760,12240,12240,12240,12240,56
20231117,142000,656279320,12240,12260,12260,12240,2981
20231117,141900,619764280,12260,12260,12260,12260,0
20231117,141800,619764280,12260,12260,12260,12260,20
20231117,141700,619519080,12260,12260,12260,12260,0
20231117,141600,619519080,12260,12260,12260,12260,0
20231117,141500,619519080,12260,12260,12260,12260,0
20231117,141400,619519080,12260,12260,12260,12260,0
20231117,141300,619519080,12260,12260,12260,12260,0
20231117,141200,619519080,12260,12260,12260,12260,0
20231117,141100,619519080,12260,12260,12280,12260,210
20231117,141000,616940740,12260,12260,12260,12260,9
20231117,140900,616830400,12260,12260,12260,12260,0
20231117,140800,616830400,12260,12260,12260,12260,55
20231117,140700,616156100,12260,12260,12260,12260,0
20231117,140600,616156100,12260,12260,12260,12260,191
20231117,140500,613814440,12270,12270,12270,12270,50
20231117,140400,613200940,12270,12270,12270,12270,0
20231117,140300,613200940,12270,12270,12270,12270,0
20231117,140200,613200940,12270,12270,12270,12270,10
20231117,140100,613078240,12270,12270,12270,12270,0
20231117,140000,613078240,12270,12270,12270,12270,1
20231117,135900,613065970,12270,12270,12270,12270,174
20231117,135800,610930990,12260,12260,12260,12260,194
20231117,135700,608552550,12260,12260,12260,12260,0
20231117,135600,608552550,12260,12260,12260,12260,0
20231117,135500,608552550,12260,12260,12260,12260,250
20231117,135400,605487550,12260,12260,12260,12260,0
20231117,135300,605487550,12260,12260,12260,12260,0
20231117,135200,605487550,12260,12260,12260,12260,147
20231117,135100,603685330,12260,12260,12260,12260,44
20231117,135000,603145890,12260,12260,12260,12260,0
20231117,134900,603145890,12260,12260,12260,12260,0
20231117,134800,603145890,12260,12260,12260,12260,542
20231117,134700,596500970,12260,12260,12260,12260,0
20231117,134600,596500970,12260,12260,12260,12260,0
20231117,134500,596500970,12260,12260,12260,12260,0
20231117,134400,596500970,12260,12260,12260,12260,40
20231117,134300,596010570,12290,12290,12290,12290,0
20231117,134200,596010570,12290,12290,12290,12290,0
20231117,134100,596010570,12290,12290,12290,12290,0
20231117,134000,596010570,12290,12290,12290,12290,0
20231117,133900,596010570,12290,12290,12290,12290,0
20231117,133800,596010570,12290,12290,12290,12290,1
20231117,133700,595998280,12290,12250,12290,12250,123
20231117,133600,594491490,12250,12250,12250,12250,0
20231117,133500,594491490,12250,12290,12290,12250,26
20231117,133400,594172950,12250,12250,12250,12250,500
20231117,133300,588047950,12290,12290,12290,12290,1
20231117,133200,588035660,12260,12260,12260,12260,100
20231117,133100,586809660,12290,12290,12290,12290,90
20231117,133000,585703560,12260,12260,12260,12260,0
20231117,132900,585703560,12260,12260,12260,12260,80
20231117,132800,584722760,12260,12260,12260,12260,20
20231117,132700,584477560,12270,12270,12270,12270,0
20231117,132600,584477560,12270,12260,12270,12260,158
20231117,132500,582540460,12250,12250,12250,12250,100
20231117,132400,581315460,12250,12250,12250,12250,100
20231117,132300,580090460,12250,12250,12250,12250,17
20231117,132200,579882210,12250,12250,12250,12250,50
20231117,132100,579269710,12250,12250,12250,12250,0
20231117,132000,579269710,12250,12250,12250,12250,0
20231117,131900,579269710,12250,12250,12250,12250,24
20231117,131800,578975710,12260,12260,12260,12260,662
20231117,131700,570859590,12260,12260,12260,12260,0
20231117,131600,570859590,12260,12260,12260,12260,0
20231117,131500,570859590,12260,12260,12260,12260,0
20231117,131400,570859590,12260,12260,12260,12260,0
20231117,131300,570859590,12260,12260,12260,12260,0
20231117,131200,570859590,12260,12260,12260,12260,100
20231117,131100,569633590,12260,12260,12260,12260,0
20231117,131000,569633590,12260,12260,12260,12260,445
20231117,130900,564177890,12260,12260,12260,12260,21
20231117,130800,563920430,12260,12260,12260,12260,200
20231117,130700,561468430,12260,12260,12260,12260,250
20231117,130600,558403430,12270,12270,12270,12270,0
20231117,130500,558403430,12270,12270,12270,12270,5
20231117,130400,558342080,12270,12260,12270,12260,140
20231117,130300,556625630,12260,12260,12260,12260,0
20231117,130200,556625630,12260,12260,12260,12260,1
20231117,130100,556613370,12260,12260,12260,12260,0
20231117,130000,556613370,12260,12260,12260,12260,50
20231117,125900,556000370,12260,12270,12270,12260,177
20231117,125800,553830200,12270,12270,12270,12270,0
20231117,125700,553830200,12270,12270,12270,12270,0
20231117,125600,553830200,12270,12270,12270,12270,105
20231117,125500,552541850,12260,12260,12260,12260,105
20231117,125400,551254550,12270,12280,12280,12270,445
20231117,125300,545793880,12270,12270,12270,12270,0
20231117,125200,545793880,12270,12270,12270,12270,0
20231117,125100,545793880,12270,12270,12270,12270,3
20231117,125000,545757070,12270,12270,12270,12270,2
20231117,124900,545732530,12280,12280,12280,12280,0
20231117,124800,545732530,12280,12280,12280,12280,0
20231117,124700,545732530,12280,12280,12280,12280,10
20231117,124600,545609730,12290,12290,12290,12290,0
20231117,124500,545609730,12290,12290,12290,12290,0
20231117,124400,545609730,12290,12290,12290,12290,1
20231117,124300,545597440,12270,12270,12270,12270,0
20231117,124200,545597440,12270,12270,12270,12270,1000
20231117,124100,533327440,12270,12270,12270,12270,0
20231117,124000,533327440,12270,12270,12270,12270,0
20231117,123900,533327440,12270,12270,12270,12270,0
20231117,123800,533327440,12270,12270,12270,12270,0
20231117,123700,533327440,12270,12270,12270,12270,404
20231117,123600,528370360,12280,12280,12280,12280,0
20231117,123500,528370360,12280,12280,12280,12280,0
20231117,123400,528370360,12280,12280,12280,12280,45
20231117,123300,527817760,12260,12270,12270,12260,73
20231117,123200,526922540,12270,12270,12270,12270,445
20231117,123100,521462390,12260,12260,12260,12260,181
20231117,123000,519243330,12270,12270,12270,12270,16
20231117,122900,519047010,12260,12260,12260,12260,0
20231117,122800,519047010,12260,12260,12260,12260,26
20231117,122700,518728250,12260,12260,12260,12260,1
20231117,122600,518715990,12260,12260,12260,12260,8
20231117,122500,518617910,12260,12260,12260,12260,965
20231117,122400,506787010,12270,12270,12270,12270,0
20231117,122300,506787010,12270,12270,12270,12270,2
20231117,122200,506762470,12270,12270,12270,12270,0
20231117,122100,506762470,12270,12270,12270,12270,36
20231117,122000,506320750,12270,12270,12270,12270,117
20231117,121900,504885160,12270,12280,12280,12270,51
20231117,121800,504259190,12290,12290,12290,12290,0
20231117,121700,504259190,12290,12290,12290,12290,0
20231117,121600,504259190,12290,12290,12290,12290,4
20231117,121500,504210030,12280,12280,12280,12280,0
20231117,121400,504210030,12280,12280,12280,12280,0
20231117,121300,504210030,12280,12280,12280,12280,166
20231117,121200,502171550,12280,12280,12280,12280,14
20231117,121100,501999630,12280,12280,12280,12280,260
20231117,121000,498806830,12280,12280,12280,12270,516
20231117,120900,492471780,12290,12290,12290,12290,240
20231117,120800,489522180,12280,12290,12290,12280,160
20231117,120700,487556240,12290,12300,12300,12290,173
20231117,120600,485429800,12290,12310,12310,12290,34
20231117,120500,485011740,12290,12290,12290,12290,0
20231117,120400,485011740,12290,12290,12290,12290,0
20231117,120300,485011740,12290,12290,12290,12290,30
20231117,120200,484643040,12300,12310,12310,12300,785
20231117,120100,474980640,12320,12320,12320,12320,138
20231117,120000,473280480,12330,12330,12330,12330,0
20231117,115900,473280480,12330,12340,12340,12330,1161
20231117,115800,458957670,12350,12350,12350,12350,0
20231117,115700,458957670,12350,12350,12350,12350,0
20231117,115600,458957670,12350,12350,12350,12350,13
20231117,115500,458797120,12340,12340,12340,12340,0
20231117,115400,458797120,12340,12340,12340,12340,0
20231117,115300,458797120,12340,12340,12340,12340,0
20231117,115200,458797120,12340,12340,12340,12340,0
20231117,115100,458797120,12340,12340,12340,12340,10
20231117,115000,458673720,12360,12360,12360,12360,0
20231117,114900,458673720,12360,12350,12360,12350,748
20231117,114800,449435910,12360,12360,12360,12360,250
20231117,114700,446345910,12360,12360,12360,12360,1
20231117,114600,446333550,12360,12360,12360,12360,0
20231117,114500,446333550,12360,12360,12360,12360,0
20231117,114400,446333550,12360,12360,12360,12360,0
20231117,114300,446333550,12360,12360,12360,12360,0
20231117,114200,446333550,12360,12350,12360,12350,131
20231117,114100,444715600,12380,12380,12380,12380,80
20231117,114000,443725200,12380,12380,12380,12380,20
20231117,113900,443477600,12350,12350,12350,12350,4
20231117,113800,443428200,12390,12380,12390,12380,2
20231117,113700,443403430,12390,12390,12390,12390,0
20231117,113600,443403430,12390,12390,12390,12390,0
20231117,113500,443403430,12390,12390,12390,12390,1
20231117,113400,443391040,12390,12390,12390,12390,28
20231117,113300,443044120,12390,12390,12390,12390,0
20231117,113200,443044120,12390,12390,12390,12390,20
20231117,113100,442796320,12360,12360,12360,12360,191
20231117,113000,440435560,12360,12360,12360,12360,109
20231117,112900,439088320,12360,12360,12360,12360,220
20231117,112800,436369120,12400,12400,12400,12400,0
20231117,112700,436369120,12400,12400,12400,12400,0
20231117,112600,436369120,12400,12390,12400,12390,81
20231117,112500,435364740,12360,12360,12360,12360,0
20231117,112400,435364740,12360,12360,12360,12360,50
20231117,112300,434746740,12360,12360,12360,12360,62
20231117,112200,433980420,12360,12360,12360,12360,850
20231117,112100,423474420,12370,12370,12370,12370,0
20231117,112000,423474420,12370,12370,12370,12370,0
20231117,111900,423474420,12370,12370,12370,12370,318
20231117,111800,419540760,12360,12360,12360,12360,7
20231117,111700,419454240,12360,12360,12360,12360,25
20231117,111600,419145240,12370,12370,12370,12370,0
20231117,111500,419145240,12370,12360,12370,12360,101
20231117,111400,417895880,12360,12360,12360,12360,210
20231117,111300,415300280,12360,12360,12360,12360,399
20231117,111200,410368640,12380,12380,12380,12380,0
20231117,111100,410368640,12380,12370,12380,12370,74
20231117,111000,409452770,12370,12370,12370,12370,0
20231117,110900,409452770,12370,12370,12370,12370,40
20231117,110800,408957970,12390,12390,12390,12390,0
20231117,110700,408957970,12390,12390,12390,12390,149
20231117,110600,407111860,12400,12400,12400,12400,0
20231117,110500,407111860,12400,12400,12400,12400,1
20231117,110400,407099460,12360,12360,12360,12360,0
20231117,110300,407099460,12360,12360,12360,12360,8
20231117,110200,407000580,12360,12360,12360,12360,122
20231117,110100,405492660,12360,12360,12360,12360,82
20231117,110000,404479140,12360,12360,12360,12360,40
20231117,105900,403984740,12360,12380,12380,12360,180
20231117,105800,401759740,12410,12410,12410,12410,93
20231117,105700,400605610,12410,12420,12420,12410,137
20231117,105600,398905090,12420,12420,12420,12420,38
20231117,105500,398433130,12420,12410,12430,12410,173
20231117,105400,396284760,12430,12430,12430,12430,91
20231117,105300,395153630,12430,12390,12440,12390,626
20231117,105200,387381370,12390,12390,12390,12390,91
20231117,105100,386253880,12390,12390,12390,12390,5
20231117,105000,386191930,12400,12400,12400,12400,0
20231117,104900,386191930,12400,12410,12410,12400,754
20231117,104800,376841710,12410,12410,12410,12410,40
20231117,104700,376345310,12410,12450,12450,12410,568
20231117,104600,369290790,12450,12450,12450,12450,24
20231117,104500,368991990,12450,12450,12450,12450,87
20231117,104400,367908840,12450,12460,12460,12450,261
20231117,104300,364657950,12460,12440,12460,12420,658
20231117,104200,356467220,12440,12430,12440,12430,237
20231117,104100,353520130,12420,12410,12430,12410,1613
20231117,104000,333492540,12400,12390,12420,12390,1018
20231117,103900,320870060,12400,12330,12400,12330,5074
20231117,103800,258089670,12320,12310,12320,12310,343
20231117,103700,253865330,12310,12310,12310,12310,0
20231117,103600,253865330,12310,12310,12310,12310,91
20231117,103500,252745120,12310,12310,12310,12310,24
20231117,103400,252449680,12310,12290,12310,12290,178
20231117,103300,250261190,12290,12300,12300,12290,181
20231117,103200,248034940,12300,12300,12300,12300,235
20231117,103100,245144440,12270,12270,12270,12270,0
20231117,103000,245144440,12270,12270,12270,12270,0
20231117,102900,245144440,12270,12270,12270,12270,17
20231117,102800,244935850,12260,12260,12260,12260,3
20231117,102700,244899070,12270,12270,12270,12270,17
20231117,102600,244690480,12270,12270,12270,12270,0
20231117,102500,244690480,12270,12270,12270,12270,28
20231117,102400,244346920,12260,12260,12260,12260,0
20231117,102300,244346920,12260,12260,12260,12260,4
20231117,102200,244297880,12260,12270,12270,12260,56
20231117,102100,243610910,12270,12250,12270,12250,23
20231117,102000,243329000,12260,12280,12280,12260,168
20231117,101900,241267650,12280,12270,12280,12270,15
20231117,101800,241083590,12270,12270,12270,12270,0
20231117,101700,241083590,12270,12270,12270,12270,5
20231117,101600,241022240,12270,12270,12270,12270,0
20231117,101500,241022240,12270,12270,12270,12270,0
20231117,101400,241022240,12270,12270,12270,12270,0
20231117,101300,241022240,12270,12270,12270,12270,5
20231117,101200,240960890,12310,12310,12310,12310,0
20231117,101100,240960890,12310,12310,12310,12310,10
20231117,101000,240837790,12310,12310,12310,12310,0
20231117,100900,240837790,12310,12310,12310,12310,0
20231117,100800,240837790,12310,12280,12310,12280,49
20231117,100700,240234630,12290,12290,12290,12290,0
20231117,100600,240234630,12290,12320,12320,12290,160
20231117,100500,238268090,12300,12290,12300,12290,29
20231117,100400,237911550,12300,12300,12300,12300,137
20231117,100300,236226450,12300,12300,12300,12300,3
20231117,100200,236189550,12300,12300,12300,12300,288
20231117,100100,232647150,12300,12320,12320,12300,257
20231117,100000,229481010,12310,12320,12320,12310,197
20231117,095900,227054970,12320,12300,12320,12300,93
20231117,095800,225911010,12300,12300,12300,12300,112
20231117,095700,224533410,12300,12300,12300,12300,153
20231117,095600,222651510,12300,12300,12300,12300,4
20231117,095500,222602310,12300,12300,12300,12300,890
20231117,095400,211655310,12300,12300,12300,12300,427
20231117,095300,206403210,12300,12300,12300,12300,112
20231117,095200,205025610,12300,12240,12300,12240,479
20231117,095100,199148470,12240,12230,12240,12230,13
20231117,095000,198989380,12210,12210,12210,12210,0
20231117,094900,198989380,12210,12210,12210,12210,0
20231117,094800,198989380,12210,12210,12210,12210,0
20231117,094700,198989380,12210,12210,12210,12210,0
20231117,094600,198989380,12210,12210,12210,12210,0
20231117,094500,198989380,12210,12210,12210,12210,10
20231117,094400,198867280,12210,12220,12220,12210,74
20231117,094300,197963500,12200,12210,12210,12200,1109
20231117,094200,184433580,12210,12250,12250,12210,2971
20231117,094100,148125520,12250,12250,12250,12250,0
20231117,094000,148125520,12250,12260,12260,12250,253
20231117,093900,145026160,12260,12260,12260,12260,73
20231117,093800,144131180,12260,12260,12260,12260,10
20231117,093700,144008580,12260,12260,12260,12260,367
20231117,093600,139509160,12270,12280,12280,12270,805
20231117,093500,129630940,12330,12280,12330,12280,486
20231117,093400,123657810,12280,12280,12280,12280,225
20231117,093300,120894810,12290,12290,12290,12290,511
20231117,093200,114614620,12350,12350,12350,12350,100
20231117,093100,113379620,12290,12290,12290,12290,91
20231117,093000,112261230,12300,12320,12320,12300,646
20231117,092900,104307420,12320,12320,12320,12320,0
20231117,092800,104307420,12320,12320,12320,12320,3
20231117,092700,104270460,12320,12320,12320,12320,0
20231117,092600,104270460,12320,12320,12320,12320,89
20231117,092500,103173980,12320,12320,12320,12320,1
20231117,092400,103161660,12270,12280,12280,12270,31
20231117,092300,102780990,12280,12280,12280,12280,397
20231117,092200,97905830,12320,12320,12320,12320,1
20231117,092100,97893510,12260,12260,12260,12260,0
20231117,092000,97893510,12260,12260,12260,12260,0
20231117,091900,97893510,12260,12260,12260,12260,0
20231117,091800,97893510,12260,12260,12270,12250,79
20231117,091700,96925120,12260,12260,12260,12260,44
20231117,091600,96385680,12260,12260,12260,12260,100
20231117,091500,95159680,12260,12250,12260,12250,109
20231117,091400,93824420,12250,12250,12250,12250,31
20231117,091300,93444670,12250,12250,12250,12250,2120
20231117,091200,67474670,12250,12260,12260,12250,677
20231117,091100,59179630,12260,12260,12260,12260,4
20231117,091000,59130590,12350,12250,12350,12250,56
20231117,090900,58439180,12260,12260,12260,12260,933
20231117,090800,47000600,12260,12260,12260,12260,246
20231117,090700,43984640,12260,12260,12260,12260,46
20231117,090600,43420680,12250,12250,12250,12250,0
20231117,090500,43420680,12250,12270,12270,12250,300
20231117,090400,39744340,12260,12260,12260,12260,332
20231117,090300,35674020,12260,12260,12260,12260,209
20231117,090200,33111680,12260,12260,12260,12250,1040
20231117,090100,20369990,12250,12250,12250,12250,0
20231117,090000,20369990,12250,12360,12360,12250,1654