KissMeData/034300/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,191500,40341600,13200,13200,13200,13200,328
20231117,191400,40341600,13200,13200,13200,13200,0
20231117,191300,40341600,13200,13200,13200,13200,0
20231117,191200,40341600,13200,13200,13200,13200,0
20231117,191100,40341600,13200,13200,13200,13200,0
20231117,191000,40341600,13200,13200,13200,13200,0
20231117,190900,40341600,13200,13200,13200,13200,0
20231117,190800,40341600,13200,13200,13200,13200,0
20231117,190700,40341600,13200,13200,13200,13200,0
20231117,190600,40341600,13200,13200,13200,13200,0
20231117,190500,40341600,13200,13200,13200,13200,0
20231117,190400,40341600,13200,13200,13200,13200,0
20231117,190300,40341600,13200,13200,13200,13200,0
20231117,190200,40341600,13200,13200,13200,13200,0
20231117,190100,40341600,13200,13200,13200,13200,0
20231117,190000,40341600,13200,13200,13200,13200,0
20231117,185900,40341600,13200,13200,13200,13200,0
20231117,185800,40341600,13200,13200,13200,13200,0
20231117,185700,40341600,13200,13200,13200,13200,0
20231117,185600,40341600,13200,13200,13200,13200,0
20231117,185500,40341600,13200,13200,13200,13200,0
20231117,185400,40341600,13200,13200,13200,13200,0
20231117,185300,40341600,13200,13200,13200,13200,0
20231117,185200,40341600,13200,13200,13200,13200,0
20231117,185100,40341600,13200,13200,13200,13200,0
20231117,185000,40341600,13200,13200,13200,13200,0
20231117,184900,40341600,13200,13200,13200,13200,0
20231117,184800,40341600,13200,13200,13200,13200,0
20231117,184700,40341600,13200,13200,13200,13200,0
20231117,184600,40341600,13200,13200,13200,13200,0
20231117,184500,40341600,13200,13200,13200,13200,328
20231117,184400,40341600,13200,13200,13200,13200,0
20231117,184300,40341600,13200,13200,13200,13200,0
20231117,184200,40341600,13200,13200,13200,13200,0
20231117,184100,40341600,13200,13200,13200,13200,0
20231117,184000,40341600,13200,13200,13200,13200,0
20231117,183900,40341600,13200,13200,13200,13200,0
20231117,183800,40341600,13200,13200,13200,13200,0
20231117,183700,40341600,13200,13200,13200,13200,0
20231117,183600,40341600,13200,13200,13200,13200,0
20231117,183500,40341600,13200,13200,13200,13200,0
20231117,183400,40341600,13200,13200,13200,13200,0
20231117,183300,40341600,13200,13200,13200,13200,0
20231117,183200,40341600,13200,13200,13200,13200,0
20231117,183100,40341600,13200,13200,13200,13200,0
20231117,183000,40341600,13200,13200,13200,13200,0
20231117,182900,40341600,13200,13200,13200,13200,0
20231117,182800,40341600,13200,13200,13200,13200,0
20231117,182700,40341600,13200,13200,13200,13200,0
20231117,182600,40341600,13200,13200,13200,13200,0
20231117,182500,40341600,13200,13200,13200,13200,0
20231117,182400,40341600,13200,13200,13200,13200,0
20231117,182300,40341600,13200,13200,13200,13200,0
20231117,182200,40341600,13200,13200,13200,13200,0
20231117,182100,40341600,13200,13200,13200,13200,0
20231117,182000,40341600,13200,13200,13200,13200,0
20231117,181900,40341600,13200,13200,13200,13200,0
20231117,181800,40341600,13200,13200,13200,13200,0
20231117,181700,40341600,13200,13200,13200,13200,0
20231117,181600,40341600,13200,13200,13200,13200,0
20231117,181500,40341600,13200,13200,13200,13200,328
20231117,181400,40341600,13200,13200,13200,13200,0
20231117,181300,40341600,13200,13200,13200,13200,0
20231117,181200,40341600,13200,13200,13200,13200,0
20231117,181100,40341600,13200,13200,13200,13200,0
20231117,181000,40341600,13200,13200,13200,13200,0
20231117,180900,40341600,13200,13200,13200,13200,0
20231117,180800,40341600,13200,13200,13200,13200,0
20231117,180700,40341600,13200,13200,13200,13200,0
20231117,180600,40341600,13200,13200,13200,13200,0
20231117,180500,40341600,13200,13200,13200,13200,0
20231117,180400,40341600,13200,13200,13200,13200,0
20231117,180300,40341600,13200,13200,13200,13200,0
20231117,180200,40341600,13200,13200,13200,13200,0
20231117,180100,40341600,13200,13200,13200,13200,0
20231117,180000,40341600,13200,13200,13200,13200,0
20231117,175900,40341600,13200,13200,13200,13200,0
20231117,175800,40341600,13200,13200,13200,13200,0
20231117,175700,40341600,13200,13200,13200,13200,0
20231117,175600,40341600,13200,13200,13200,13200,0
20231117,175500,40341600,13200,13200,13200,13200,0
20231117,175400,40341600,13200,13200,13200,13200,0
20231117,175300,40341600,13200,13200,13200,13200,0
20231117,175200,40341600,13200,13200,13200,13200,0
20231117,175100,40341600,13200,13200,13200,13200,0
20231117,175000,40341600,13200,13200,13200,13200,0
20231117,174900,40341600,13200,13200,13200,13200,0
20231117,174800,40341600,13200,13200,13200,13200,0
20231117,174700,40341600,13200,13200,13200,13200,0
20231117,174600,40341600,13200,13200,13200,13200,0
20231117,174500,40341600,13200,13200,13200,13200,328
20231117,174400,40341600,13200,13200,13200,13200,0
20231117,174300,40341600,13200,13200,13200,13200,0
20231117,174200,40341600,13200,13200,13200,13200,0
20231117,174100,40341600,13200,13200,13200,13200,0
20231117,174000,40341600,13200,13200,13200,13200,0
20231117,173900,40341600,13200,13200,13200,13200,0
20231117,173800,40341600,13200,13200,13200,13200,0
20231117,173700,40341600,13200,13200,13200,13200,0
20231117,173600,40341600,13200,13200,13200,13200,0
20231117,173500,40341600,13200,13200,13200,13200,0
20231117,173400,40341600,13200,13200,13200,13200,0
20231117,173300,40341600,13200,13200,13200,13200,0
20231117,173200,40341600,13200,13200,13200,13200,0
20231117,173100,40341600,13200,13200,13200,13200,0
20231117,173000,40341600,13200,13200,13200,13200,0
20231117,172900,40341600,13200,13200,13200,13200,0
20231117,172800,40341600,13200,13200,13200,13200,0
20231117,172700,40341600,13200,13200,13200,13200,0
20231117,172600,40341600,13200,13200,13200,13200,0
20231117,172500,40341600,13200,13200,13200,13200,0
20231117,172400,40341600,13200,13200,13200,13200,0
20231117,172300,40341600,13200,13200,13200,13200,0
20231117,172200,40341600,13200,13200,13200,13200,0
20231117,172100,40341600,13200,13200,13200,13200,0
20231117,172000,40341600,13200,13200,13200,13200,0
20231117,171900,40341600,13200,13200,13200,13200,0
20231117,171800,40341600,13200,13200,13200,13200,0
20231117,171700,40341600,13200,13200,13200,13200,0
20231117,171600,40341600,13200,13200,13200,13200,0
20231117,171500,40341600,13200,13200,13200,13200,328
20231117,171400,40341600,13200,13200,13200,13200,0
20231117,171300,40341600,13200,13200,13200,13200,0
20231117,171200,40341600,13200,13200,13200,13200,0
20231117,171100,40341600,13200,13200,13200,13200,0
20231117,171000,40341600,13200,13200,13200,13200,0
20231117,170900,40341600,13200,13200,13200,13200,0
20231117,170800,40341600,13200,13200,13200,13200,0
20231117,170700,40341600,13200,13200,13200,13200,0
20231117,170600,40341600,13200,13200,13200,13200,0
20231117,170500,40341600,13200,13200,13200,13200,0
20231117,170400,40341600,13200,13200,13200,13200,0
20231117,170300,40341600,13200,13200,13200,13200,0
20231117,170200,40341600,13200,13200,13200,13200,0
20231117,170100,40341600,13200,13200,13200,13200,0
20231117,170000,40341600,13200,13200,13200,13200,0
20231117,165900,40341600,13200,13200,13200,13200,0
20231117,165800,40341600,13200,13200,13200,13200,0
20231117,165700,40341600,13200,13200,13200,13200,0
20231117,165600,40341600,13200,13200,13200,13200,0
20231117,165500,40341600,13200,13200,13200,13200,0
20231117,165400,40341600,13200,13200,13200,13200,0
20231117,165300,40341600,13200,13200,13200,13200,0
20231117,165200,40341600,13200,13200,13200,13200,0
20231117,165100,40341600,13200,13200,13200,13200,0
20231117,165000,40341600,13200,13200,13200,13200,0
20231117,164900,40341600,13200,13200,13200,13200,0
20231117,164800,40341600,13200,13200,13200,13200,0
20231117,164700,40341600,13200,13200,13200,13200,0
20231117,164600,40341600,13200,13200,13200,13200,0
20231117,164500,40341600,13200,13200,13200,13200,328
20231117,164400,40341600,13200,13200,13200,13200,0
20231117,164300,40341600,13200,13200,13200,13200,0
20231117,164200,40341600,13200,13200,13200,13200,0
20231117,164100,40341600,13200,13200,13200,13200,0
20231117,164000,40341600,13200,13200,13200,13200,0
20231117,163900,40341600,13200,13200,13200,13200,0
20231117,163800,40341600,13200,13200,13200,13200,0
20231117,163700,40341600,13200,13200,13200,13200,0
20231117,163600,40341600,13200,13200,13200,13200,0
20231117,163500,40341600,13200,13200,13200,13200,0
20231117,163400,40341600,13200,13200,13200,13200,0
20231117,163300,40341600,13200,13200,13200,13200,0
20231117,163200,40341600,13200,13200,13200,13200,0
20231117,163100,40341600,13200,13200,13200,13200,0
20231117,163000,40341600,13200,13200,13200,13200,0
20231117,162900,40341600,13200,13200,13200,13200,0
20231117,162800,40341600,13200,13200,13200,13200,0
20231117,162700,40341600,13200,13200,13200,13200,0
20231117,162600,40341600,13200,13200,13200,13200,0
20231117,162500,40341600,13200,13200,13200,13200,0
20231117,162400,40341600,13200,13200,13200,13200,0
20231117,162300,40341600,13200,13200,13200,13200,0
20231117,162200,40341600,13200,13200,13200,13200,0
20231117,162100,40341600,13200,13200,13200,13200,0
20231117,162000,40341600,13200,13200,13200,13200,0
20231117,161900,40341600,13200,13200,13200,13200,0
20231117,161800,40341600,13200,13200,13200,13200,0
20231117,161700,40341600,13200,13200,13200,13200,0
20231117,161600,40341600,13200,13200,13200,13200,0
20231117,161500,40341600,13200,13200,13200,13200,328
20231117,161400,40341600,13200,13200,13200,13200,0
20231117,161300,40341600,13200,13200,13200,13200,0
20231117,161200,40341600,13200,13200,13200,13200,0
20231117,161100,40341600,13200,13200,13200,13200,0
20231117,161000,40341600,13200,13200,13200,13200,0
20231117,160900,40341600,13200,13200,13200,13200,0
20231117,160800,40341600,13200,13200,13200,13200,0
20231117,160700,40341600,13200,13200,13200,13200,0
20231117,160600,40341600,13200,13200,13200,13200,0
20231117,160500,40341600,13200,13200,13200,13200,0
20231117,160400,40341600,13200,13200,13200,13200,0
20231117,160300,40341600,13200,13200,13200,13200,0
20231117,160200,40341600,13200,13200,13200,13200,0
20231117,160100,40341600,13200,13200,13200,13200,0
20231117,160000,40341600,13200,13200,13200,13200,0
20231117,155900,40341600,13200,13200,13200,13200,0
20231117,155800,40341600,13200,13200,13200,13200,0
20231117,155700,40341600,13200,13200,13200,13200,0
20231117,155600,40341600,13200,13200,13200,13200,0
20231117,155500,40341600,13200,13200,13200,13200,0
20231117,155400,40341600,13200,13200,13200,13200,0
20231117,155300,40341600,13200,13200,13200,13200,0
20231117,155200,40341600,13200,13200,13200,13200,0
20231117,155100,40341600,13200,13200,13200,13200,0
20231117,155000,40341600,13200,13200,13200,13200,0
20231117,154900,40341600,13200,13200,13200,13200,0
20231117,154800,40341600,13200,13200,13200,13200,0
20231117,154700,40341600,13200,13200,13200,13200,0
20231117,154600,40341600,13200,13200,13200,13200,0
20231117,154500,40341600,13200,13200,13200,13200,328
20231117,154400,40341600,13200,13200,13200,13200,0
20231117,154300,40341600,13200,13200,13200,13200,0
20231117,154200,40341600,13200,13200,13200,13200,0
20231117,154100,40341600,13200,13200,13200,13200,0
20231117,154000,40341600,13200,13200,13200,13200,0
20231117,153900,40341600,13200,13200,13200,13200,0
20231117,153800,40341600,13200,13200,13200,13200,0
20231117,153700,40341600,13200,13200,13200,13200,0
20231117,153600,40341600,13200,13200,13200,13200,0
20231117,153500,40341600,13200,13200,13200,13200,0
20231117,153400,40341600,13200,13200,13200,13200,0
20231117,153300,40341600,13200,13200,13200,13200,0
20231117,153200,40341600,13200,13200,13200,13200,0
20231117,153100,40341600,13200,13200,13200,13200,0
20231117,153000,40341600,13200,13200,13200,13200,328
20231117,152900,36012000,13330,13330,13330,13330,0
20231117,152800,36012000,13330,13330,13330,13330,0
20231117,152700,36012000,13330,13330,13330,13330,0
20231117,152600,36012000,13330,13330,13330,13330,0
20231117,152500,36012000,13330,13330,13330,13330,0
20231117,152400,36012000,13330,13330,13330,13330,0
20231117,152300,36012000,13330,13330,13330,13330,0
20231117,152200,36012000,13330,13330,13330,13330,0
20231117,152100,36012000,13330,13330,13330,13330,0
20231117,152000,36012000,13330,13330,13330,13330,0
20231117,151900,36012000,13330,13330,13330,13330,0
20231117,151800,36012000,13330,13330,13330,13330,0
20231117,151700,36012000,13330,13330,13330,13330,1
20231117,151600,35998670,13310,13310,13310,13310,2
20231117,151500,35972050,13340,13340,13340,13340,0
20231117,151400,35972050,13340,13340,13340,13340,0
20231117,151300,35972050,13340,13340,13340,13340,0
20231117,151200,35972050,13340,13340,13340,13340,0
20231117,151100,35972050,13340,13340,13340,13340,0
20231117,151000,35972050,13340,13340,13340,13340,0
20231117,150900,35972050,13340,13340,13340,13340,0
20231117,150800,35972050,13340,13340,13340,13340,0
20231117,150700,35972050,13340,13340,13340,13340,0
20231117,150600,35972050,13340,13340,13340,13340,0
20231117,150500,35972050,13340,13340,13340,13340,0
20231117,150400,35972050,13340,13340,13340,13340,2
20231117,150300,35945370,13330,13330,13330,13330,1
20231117,150200,35932040,13340,13340,13340,13340,0
20231117,150100,35932040,13340,13340,13340,13340,0
20231117,150000,35932040,13340,13340,13340,13340,0
20231117,145900,35932040,13340,13340,13340,13340,0
20231117,145800,35932040,13340,13340,13340,13340,0
20231117,145700,35932040,13340,13340,13340,13340,0
20231117,145600,35932040,13340,13340,13340,13340,0
20231117,145500,35932040,13340,13340,13340,13340,0
20231117,145400,35932040,13340,13340,13340,13340,0
20231117,145300,35932040,13340,13320,13340,13320,7
20231117,145200,35838730,13230,13230,13230,13230,0
20231117,145100,35838730,13230,13230,13230,13230,10
20231117,145000,35706430,13230,13230,13230,13230,0
20231117,144900,35706430,13230,13230,13230,13230,0
20231117,144800,35706430,13230,13230,13230,13230,1
20231117,144700,35693200,13340,13340,13340,13340,0
20231117,144600,35693200,13340,13340,13340,13340,0
20231117,144500,35693200,13340,13340,13340,13340,0
20231117,144400,35693200,13340,13340,13340,13340,2
20231117,144300,35666520,13230,13230,13230,13230,0
20231117,144200,35666520,13230,13260,13260,13230,75
20231117,144100,34674120,13340,13340,13340,13340,0
20231117,144000,34674120,13340,13340,13340,13340,0
20231117,143900,34674120,13340,13340,13340,13340,0
20231117,143800,34674120,13340,13340,13340,13340,0
20231117,143700,34674120,13340,13340,13340,13340,0
20231117,143600,34674120,13340,13340,13340,13340,0
20231117,143500,34674120,13340,13280,13340,13250,367
20231117,143400,29808730,13290,13290,13290,13290,0
20231117,143300,29808730,13290,13290,13290,13290,0
20231117,143200,29808730,13290,13290,13290,13290,0
20231117,143100,29808730,13290,13320,13320,13290,233
20231117,143000,26710320,13350,13350,13350,13350,0
20231117,142900,26710320,13350,13350,13350,13350,0
20231117,142800,26710320,13350,13350,13350,13350,0
20231117,142700,26710320,13350,13350,13350,13350,0
20231117,142600,26710320,13350,13350,13350,13350,0
20231117,142500,26710320,13350,13350,13350,13350,0
20231117,142400,26710320,13350,13350,13350,13350,1
20231117,142300,26696970,13350,13350,13350,13350,2
20231117,142200,26670270,13350,13350,13350,13350,0
20231117,142100,26670270,13350,13330,13350,13330,20
20231117,142000,26403570,13330,13330,13330,13330,0
20231117,141900,26403570,13330,13330,13330,13330,12
20231117,141800,26243610,13340,13340,13340,13340,0
20231117,141700,26243610,13340,13340,13340,13340,121
20231117,141600,24629470,13350,13350,13350,13350,7
20231117,141500,24536020,13350,13350,13350,13350,5
20231117,141400,24469270,13350,13350,13350,13350,10
20231117,141300,24335770,13350,13350,13350,13350,0
20231117,141200,24335770,13350,13350,13350,13350,0
20231117,141100,24335770,13350,13350,13350,13350,0
20231117,141000,24335770,13350,13360,13360,13350,30
20231117,140900,23935020,13360,13360,13360,13360,2
20231117,140800,23908300,13340,13340,13340,13340,1
20231117,140700,23894960,13360,13360,13360,13360,49
20231117,140600,23240320,13360,13360,13360,13360,0
20231117,140500,23240320,13360,13360,13360,13360,0
20231117,140400,23240320,13360,13360,13360,13360,0
20231117,140300,23240320,13360,13360,13360,13360,0
20231117,140200,23240320,13360,13360,13360,13360,0
20231117,140100,23240320,13360,13360,13360,13360,0
20231117,140000,23240320,13360,13360,13360,13360,0
20231117,135900,23240320,13360,13360,13360,13360,0
20231117,135800,23240320,13360,13360,13360,13360,0
20231117,135700,23240320,13360,13360,13360,13360,74
20231117,135600,22251680,13360,13360,13360,13360,0
20231117,135500,22251680,13360,13360,13360,13360,0
20231117,135400,22251680,13360,13360,13360,13360,0
20231117,135300,22251680,13360,13360,13360,13360,0
20231117,135200,22251680,13360,13360,13360,13360,0
20231117,135100,22251680,13360,13360,13360,13360,0
20231117,135000,22251680,13360,13360,13360,13360,0
20231117,134900,22251680,13360,13360,13360,13360,0
20231117,134800,22251680,13360,13360,13360,13360,0
20231117,134700,22251680,13360,13360,13360,13360,0
20231117,134600,22251680,13360,13360,13360,13360,0
20231117,134500,22251680,13360,13360,13360,13360,0
20231117,134400,22251680,13360,13360,13360,13360,0
20231117,134300,22251680,13360,13360,13360,13360,1
20231117,134200,22238320,13360,13360,13360,13360,0
20231117,134100,22238320,13360,13360,13360,13360,0
20231117,134000,22238320,13360,13360,13360,13360,0
20231117,133900,22238320,13360,13360,13360,13360,0
20231117,133800,22238320,13360,13360,13360,13360,5
20231117,133700,22171520,13360,13360,13360,13360,0
20231117,133600,22171520,13360,13360,13360,13360,0
20231117,133500,22171520,13360,13360,13360,13360,0
20231117,133400,22171520,13360,13360,13360,13360,0
20231117,133300,22171520,13360,13360,13360,13360,0
20231117,133200,22171520,13360,13360,13360,13360,0
20231117,133100,22171520,13360,13360,13360,13360,0
20231117,133000,22171520,13360,13360,13360,13360,0
20231117,132900,22171520,13360,13360,13360,13360,0
20231117,132800,22171520,13360,13360,13360,13360,0
20231117,132700,22171520,13360,13360,13360,13360,0
20231117,132600,22171520,13360,13360,13360,13360,1
20231117,132500,22158160,13360,13360,13360,13360,300
20231117,132400,18150160,13360,13360,13360,13360,2
20231117,132300,18123440,13320,13320,13320,13320,0
20231117,132200,18123440,13320,13320,13320,13320,0
20231117,132100,18123440,13320,13320,13320,13320,27
20231117,132000,17763800,13320,13330,13330,13310,25
20231117,131900,17430810,13360,13360,13360,13360,0
20231117,131800,17430810,13360,13360,13360,13360,0
20231117,131700,17430810,13360,13360,13360,13360,0
20231117,131600,17430810,13360,13340,13360,13330,75
20231117,131500,16430650,13360,13360,13360,13360,0
20231117,131400,16430650,13360,13360,13360,13360,0
20231117,131300,16430650,13360,13360,13360,13360,0
20231117,131200,16430650,13360,13360,13360,13360,0
20231117,131100,16430650,13360,13360,13360,13360,0
20231117,131000,16430650,13360,13360,13360,13360,0
20231117,130900,16430650,13360,13360,13360,13360,0
20231117,130800,16430650,13360,13360,13360,13360,0
20231117,130700,16430650,13360,13360,13360,13360,0
20231117,130600,16430650,13360,13360,13360,13360,0
20231117,130500,16430650,13360,13360,13360,13360,0
20231117,130400,16430650,13360,13360,13360,13360,0
20231117,130300,16430650,13360,13360,13360,13360,0
20231117,130200,16430650,13360,13360,13360,13360,0
20231117,130100,16430650,13360,13360,13360,13360,0
20231117,130000,16430650,13360,13360,13360,13360,0
20231117,125900,16430650,13360,13360,13360,13360,0
20231117,125800,16430650,13360,13360,13360,13360,0
20231117,125700,16430650,13360,13360,13360,13360,0
20231117,125600,16430650,13360,13360,13360,13360,0
20231117,125500,16430650,13360,13360,13360,13360,0
20231117,125400,16430650,13360,13360,13360,13360,0
20231117,125300,16430650,13360,13360,13360,13360,0
20231117,125200,16430650,13360,13360,13360,13360,0
20231117,125100,16430650,13360,13360,13360,13360,0
20231117,125000,16430650,13360,13360,13360,13360,0
20231117,124900,16430650,13360,13360,13360,13360,0
20231117,124800,16430650,13360,13360,13360,13360,0
20231117,124700,16430650,13360,13360,13360,13360,0
20231117,124600,16430650,13360,13360,13360,13360,2
20231117,124500,16403930,13330,13330,13330,13330,0
20231117,124400,16403930,13330,13330,13330,13330,0
20231117,124300,16403930,13330,13330,13330,13330,6
20231117,124200,16323950,13320,13330,13330,13320,2
20231117,124100,16297300,13330,13330,13330,13330,0
20231117,124000,16297300,13330,13330,13330,13330,11
20231117,123900,16150670,13330,13330,13330,13330,0
20231117,123800,16150670,13330,13330,13330,13330,0
20231117,123700,16150670,13330,13330,13330,13330,0
20231117,123600,16150670,13330,13330,13330,13330,0
20231117,123500,16150670,13330,13330,13330,13330,0
20231117,123400,16150670,13330,13340,13340,13330,80
20231117,123300,15084170,13330,13330,13330,13330,0
20231117,123200,15084170,13330,13330,13330,13330,0
20231117,123100,15084170,13330,13330,13330,13330,0
20231117,123000,15084170,13330,13330,13330,13330,0
20231117,122900,15084170,13330,13330,13330,13330,0
20231117,122800,15084170,13330,13330,13330,13330,30
20231117,122700,14684270,13360,13360,13360,13360,30
20231117,122600,14283470,13360,13360,13360,13360,0
20231117,122500,14283470,13360,13360,13360,13360,0
20231117,122400,14283470,13360,13360,13360,13360,0
20231117,122300,14283470,13360,13360,13360,13360,0
20231117,122200,14283470,13360,13360,13360,13360,1
20231117,122100,14270110,13360,13360,13360,13360,0
20231117,122000,14270110,13360,13360,13360,13360,0
20231117,121900,14270110,13360,13360,13360,13360,0
20231117,121800,14270110,13360,13360,13360,13360,0
20231117,121700,14270110,13360,13360,13360,13360,0
20231117,121600,14270110,13360,13360,13360,13360,0
20231117,121500,14270110,13360,13360,13360,13360,0
20231117,121400,14270110,13360,13360,13360,13360,0
20231117,121300,14270110,13360,13360,13360,13360,0
20231117,121200,14270110,13360,13360,13360,13360,0
20231117,121100,14270110,13360,13360,13360,13360,0
20231117,121000,14270110,13360,13360,13360,13360,0
20231117,120900,14270110,13360,13360,13360,13360,0
20231117,120800,14270110,13360,13360,13360,13360,0
20231117,120700,14270110,13360,13360,13360,13360,0
20231117,120600,14270110,13360,13360,13360,13360,0
20231117,120500,14270110,13360,13360,13360,13360,0
20231117,120400,14270110,13360,13360,13360,13360,0
20231117,120300,14270110,13360,13360,13360,13360,0
20231117,120200,14270110,13360,13360,13360,13360,1
20231117,120100,14256750,13360,13360,13360,13360,0
20231117,120000,14256750,13360,13360,13360,13360,0
20231117,115900,14256750,13360,13360,13360,13360,2
20231117,115800,14230030,13320,13320,13320,13320,0
20231117,115700,14230030,13320,13320,13320,13320,0
20231117,115600,14230030,13320,13320,13320,13320,0
20231117,115500,14230030,13320,13320,13320,13320,1
20231117,115400,14216710,13330,13330,13330,13330,0
20231117,115300,14216710,13330,13330,13330,13330,0
20231117,115200,14216710,13330,13330,13330,13330,0
20231117,115100,14216710,13330,13330,13330,13330,11
20231117,115000,14070080,13330,13330,13330,13330,0
20231117,114900,14070080,13330,13330,13330,13330,0
20231117,114800,14070080,13330,13330,13330,13330,9
20231117,114700,13950110,13330,13330,13330,13330,0
20231117,114600,13950110,13330,13330,13330,13330,0
20231117,114500,13950110,13330,13330,13330,13330,0
20231117,114400,13950110,13330,13330,13330,13330,0
20231117,114300,13950110,13330,13350,13380,13330,111
20231117,114200,12470230,13330,13330,13330,13330,0
20231117,114100,12470230,13330,13350,13350,13330,41
20231117,114000,11923680,13380,13380,13380,13380,0
20231117,113900,11923680,13380,13380,13380,13380,0
20231117,113800,11923680,13380,13380,13380,13380,0
20231117,113700,11923680,13380,13380,13380,13380,0
20231117,113600,11923680,13380,13380,13380,13380,10
20231117,113500,11789880,13380,13380,13380,13380,0
20231117,113400,11789880,13380,13380,13380,13380,0
20231117,113300,11789880,13380,13380,13380,13380,0
20231117,113200,11789880,13380,13380,13380,13380,0
20231117,113100,11789880,13380,13380,13380,13380,0
20231117,113000,11789880,13380,13380,13380,13380,0
20231117,112900,11789880,13380,13380,13380,13380,0
20231117,112800,11789880,13380,13380,13380,13380,0
20231117,112700,11789880,13380,13380,13380,13380,0
20231117,112600,11789880,13380,13380,13380,13380,0
20231117,112500,11789880,13380,13380,13380,13380,0
20231117,112400,11789880,13380,13380,13380,13380,0
20231117,112300,11789880,13380,13380,13380,13380,0
20231117,112200,11789880,13380,13380,13380,13380,0
20231117,112100,11789880,13380,13380,13380,13380,0
20231117,112000,11789880,13380,13380,13380,13380,0
20231117,111900,11789880,13380,13380,13380,13380,0
20231117,111800,11789880,13380,13380,13380,13380,0
20231117,111700,11789880,13380,13380,13380,13380,0
20231117,111600,11789880,13380,13370,13380,13370,4
20231117,111500,11736390,13330,13330,13330,13330,0
20231117,111400,11736390,13330,13330,13330,13330,0
20231117,111300,11736390,13330,13330,13330,13330,0
20231117,111200,11736390,13330,13330,13330,13330,0
20231117,111100,11736390,13330,13330,13330,13330,0
20231117,111000,11736390,13330,13330,13330,13330,0
20231117,110900,11736390,13330,13330,13330,13330,0
20231117,110800,11736390,13330,13330,13330,13330,60
20231117,110700,10936590,13380,13380,13380,13380,0
20231117,110600,10936590,13380,13380,13380,13380,0
20231117,110500,10936590,13380,13380,13380,13380,0
20231117,110400,10936590,13380,13380,13380,13380,0
20231117,110300,10936590,13380,13380,13380,13380,1
20231117,110200,10923210,13380,13380,13380,13380,0
20231117,110100,10923210,13380,13380,13380,13380,0
20231117,110000,10923210,13380,13380,13380,13380,0
20231117,105900,10923210,13380,13380,13380,13380,0
20231117,105800,10923210,13380,13380,13380,13380,0
20231117,105700,10923210,13380,13380,13380,13380,0
20231117,105600,10923210,13380,13380,13380,13380,0
20231117,105500,10923210,13380,13380,13380,13380,0
20231117,105400,10923210,13380,13380,13380,13380,0
20231117,105300,10923210,13380,13380,13380,13380,0
20231117,105200,10923210,13380,13380,13380,13380,0
20231117,105100,10923210,13380,13380,13380,13380,0
20231117,105000,10923210,13380,13380,13380,13380,0
20231117,104900,10923210,13380,13380,13380,13380,0
20231117,104800,10923210,13380,13380,13380,13380,0
20231117,104700,10923210,13380,13380,13380,13380,0
20231117,104600,10923210,13380,13380,13380,13380,0
20231117,104500,10923210,13380,13380,13380,13380,0
20231117,104400,10923210,13380,13380,13380,13380,0
20231117,104300,10923210,13380,13380,13380,13380,0
20231117,104200,10923210,13380,13380,13380,13380,0
20231117,104100,10923210,13380,13380,13380,13380,0
20231117,104000,10923210,13380,13380,13380,13380,0
20231117,103900,10923210,13380,13380,13380,13380,0
20231117,103800,10923210,13380,13380,13380,13380,0
20231117,103700,10923210,13380,13380,13380,13380,0
20231117,103600,10923210,13380,13380,13380,13380,0
20231117,103500,10923210,13380,13380,13380,13380,0
20231117,103400,10923210,13380,13380,13380,13380,5
20231117,103300,10856310,13320,13320,13320,13320,0
20231117,103200,10856310,13320,13320,13320,13320,0
20231117,103100,10856310,13320,13320,13320,13320,0
20231117,103000,10856310,13320,13350,13350,13320,311
20231117,102900,6708090,13350,13350,13350,13350,10
20231117,102800,6574590,13380,13380,13380,13380,0
20231117,102700,6574590,13380,13380,13380,13380,0
20231117,102600,6574590,13380,13380,13380,13380,0
20231117,102500,6574590,13380,13380,13380,13380,0
20231117,102400,6574590,13380,13380,13380,13380,0
20231117,102300,6574590,13380,13380,13380,13380,0
20231117,102200,6574590,13380,13380,13380,13380,0
20231117,102100,6574590,13380,13380,13380,13380,0
20231117,102000,6574590,13380,13380,13380,13380,0
20231117,101900,6574590,13380,13380,13380,13380,0
20231117,101800,6574590,13380,13330,13380,13330,8
20231117,101700,6467700,13380,13380,13380,13380,0
20231117,101600,6467700,13380,13380,13380,13380,0
20231117,101500,6467700,13380,13380,13380,13380,0
20231117,101400,6467700,13380,13380,13380,13380,0
20231117,101300,6467700,13380,13380,13380,13380,0
20231117,101200,6467700,13380,13380,13380,13380,0
20231117,101100,6467700,13380,13380,13380,13380,0
20231117,101000,6467700,13380,13380,13380,13380,0
20231117,100900,6467700,13380,13380,13380,13380,10
20231117,100800,6333900,13380,13380,13380,13380,0
20231117,100700,6333900,13380,13380,13380,13380,0
20231117,100600,6333900,13380,13380,13380,13380,0
20231117,100500,6333900,13380,13380,13380,13380,0
20231117,100400,6333900,13380,13380,13380,13380,0
20231117,100300,6333900,13380,13380,13380,13380,0
20231117,100200,6333900,13380,13380,13380,13380,0
20231117,100100,6333900,13380,13380,13380,13380,0
20231117,100000,6333900,13380,13380,13380,13380,0
20231117,095900,6333900,13380,13380,13380,13380,0
20231117,095800,6333900,13380,13380,13380,13380,0
20231117,095700,6333900,13380,13380,13380,13380,10
20231117,095600,6200100,13380,13380,13380,13380,0
20231117,095500,6200100,13380,13380,13380,13380,4
20231117,095400,6146580,13380,13380,13380,13380,0
20231117,095300,6146580,13380,13380,13380,13380,10
20231117,095200,6012780,13380,13380,13380,13380,0
20231117,095100,6012780,13380,13380,13380,13380,0
20231117,095000,6012780,13380,13380,13380,13380,0
20231117,094900,6012780,13380,13380,13380,13380,0
20231117,094800,6012780,13380,13350,13380,13350,10
20231117,094700,5879180,13300,13300,13300,13300,0
20231117,094600,5879180,13300,13300,13300,13300,31
20231117,094500,5466880,13290,13290,13290,13290,0
20231117,094400,5466880,13290,13290,13290,13290,0
20231117,094300,5466880,13290,13290,13290,13290,0
20231117,094200,5466880,13290,13290,13290,13290,0
20231117,094100,5466880,13290,13290,13290,13290,0
20231117,094000,5466880,13290,13290,13290,13290,0
20231117,093900,5466880,13290,13290,13290,13290,0
20231117,093800,5466880,13290,13290,13290,13290,0
20231117,093700,5466880,13290,13290,13290,13290,0
20231117,093600,5466880,13290,13290,13290,13290,1
20231117,093500,5453590,13290,13290,13290,13290,0
20231117,093400,5453590,13290,13290,13290,13290,3
20231117,093300,5413720,13290,13290,13290,13290,80
20231117,093200,4350520,13290,13290,13290,13290,0
20231117,093100,4350520,13290,13290,13290,13290,0
20231117,093000,4350520,13290,13290,13290,13290,9
20231117,092900,4230910,13250,13250,13250,13250,0
20231117,092800,4230910,13250,13250,13250,13250,0
20231117,092700,4230910,13250,13250,13250,13250,120
20231117,092600,2640910,13290,13290,13290,13290,0
20231117,092500,2640910,13290,13290,13290,13290,3
20231117,092400,2601040,13220,13300,13300,13220,3
20231117,092300,2561300,13300,13300,13300,13300,5
20231117,092200,2494800,13200,13200,13200,13200,0
20231117,092100,2494800,13200,13200,13200,13200,2
20231117,092000,2468400,13300,13300,13300,13300,0
20231117,091900,2468400,13300,13300,13300,13300,2
20231117,091800,2441800,13300,13300,13300,13300,0
20231117,091700,2441800,13300,13300,13300,13300,0
20231117,091600,2441800,13300,13270,13300,13270,7
20231117,091500,2348840,13270,13270,13270,13270,0
20231117,091400,2348840,13270,13270,13270,13270,0
20231117,091300,2348840,13270,13270,13270,13270,5
20231117,091200,2282490,13270,13300,13300,13270,69
20231117,091100,1365000,13360,13360,13360,13360,2
20231117,091000,1338280,13380,13380,13390,13380,7
20231117,090900,1244580,13340,13370,13370,13340,41
20231117,090800,696900,13400,13400,13400,13400,0
20231117,090700,696900,13400,13400,13400,13400,0
20231117,090600,696900,13400,13400,13400,13400,0
20231117,090500,696900,13400,13400,13400,13400,0
20231117,090400,696900,13400,13400,13400,13400,0
20231117,090300,696900,13400,13400,13400,13400,11
20231117,090200,549500,13500,13500,13500,13500,1
20231117,090100,536000,13400,13400,13400,13400,0
20231117,090000,536000,13400,13400,13400,13400,40