KissMeData/038290/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,191900,522063040,17190,17190,17190,17190,486
20231107,191800,522063040,17190,17190,17190,17190,0
20231107,191700,522063040,17190,17190,17190,17190,0
20231107,191600,522063040,17190,17190,17190,17190,0
20231107,191500,522063040,17190,17190,17190,17190,0
20231107,191400,522063040,17190,17190,17190,17190,0
20231107,191300,522063040,17190,17190,17190,17190,0
20231107,191200,522063040,17190,17190,17190,17190,0
20231107,191100,522063040,17190,17190,17190,17190,0
20231107,191000,522063040,17190,17190,17190,17190,0
20231107,190900,522063040,17190,17190,17190,17190,0
20231107,190800,522063040,17190,17190,17190,17190,0
20231107,190700,522063040,17190,17190,17190,17190,0
20231107,190600,522063040,17190,17190,17190,17190,0
20231107,190500,522063040,17190,17190,17190,17190,0
20231107,190400,522063040,17190,17190,17190,17190,0
20231107,190300,522063040,17190,17190,17190,17190,0
20231107,190200,522063040,17190,17190,17190,17190,0
20231107,190100,522063040,17190,17190,17190,17190,0
20231107,190000,522063040,17190,17190,17190,17190,0
20231107,185900,522063040,17190,17190,17190,17190,0
20231107,185800,522063040,17190,17190,17190,17190,0
20231107,185700,522063040,17190,17190,17190,17190,0
20231107,185600,522063040,17190,17190,17190,17190,0
20231107,185500,522063040,17190,17190,17190,17190,0
20231107,185400,522063040,17190,17190,17190,17190,0
20231107,185300,522063040,17190,17190,17190,17190,0
20231107,185200,522063040,17190,17190,17190,17190,0
20231107,185100,522063040,17190,17190,17190,17190,0
20231107,185000,522063040,17190,17190,17190,17190,0
20231107,184900,522063040,17190,17190,17190,17190,486
20231107,184800,522063040,17190,17190,17190,17190,0
20231107,184700,522063040,17190,17190,17190,17190,0
20231107,184600,522063040,17190,17190,17190,17190,0
20231107,184500,522063040,17190,17190,17190,17190,0
20231107,184400,522063040,17190,17190,17190,17190,0
20231107,184300,522063040,17190,17190,17190,17190,0
20231107,184200,522063040,17190,17190,17190,17190,0
20231107,184100,522063040,17190,17190,17190,17190,0
20231107,184000,522063040,17190,17190,17190,17190,0
20231107,183900,522063040,17190,17190,17190,17190,0
20231107,183800,522063040,17190,17190,17190,17190,0
20231107,183700,522063040,17190,17190,17190,17190,0
20231107,183600,522063040,17190,17190,17190,17190,0
20231107,183500,522063040,17190,17190,17190,17190,0
20231107,183400,522063040,17190,17190,17190,17190,0
20231107,183300,522063040,17190,17190,17190,17190,0
20231107,183200,522063040,17190,17190,17190,17190,0
20231107,183100,522063040,17190,17190,17190,17190,0
20231107,183000,522063040,17190,17190,17190,17190,0
20231107,182900,522063040,17190,17190,17190,17190,0
20231107,182800,522063040,17190,17190,17190,17190,0
20231107,182700,522063040,17190,17190,17190,17190,0
20231107,182600,522063040,17190,17190,17190,17190,0
20231107,182500,522063040,17190,17190,17190,17190,0
20231107,182400,522063040,17190,17190,17190,17190,0
20231107,182300,522063040,17190,17190,17190,17190,0
20231107,182200,522063040,17190,17190,17190,17190,0
20231107,182100,522063040,17190,17190,17190,17190,0
20231107,182000,522063040,17190,17190,17190,17190,0
20231107,181900,522063040,17190,17190,17190,17190,486
20231107,181800,522063040,17190,17190,17190,17190,0
20231107,181700,522063040,17190,17190,17190,17190,0
20231107,181600,522063040,17190,17190,17190,17190,0
20231107,181500,522063040,17190,17190,17190,17190,0
20231107,181400,522063040,17190,17190,17190,17190,0
20231107,181300,522063040,17190,17190,17190,17190,0
20231107,181200,522063040,17190,17190,17190,17190,0
20231107,181100,522063040,17190,17190,17190,17190,0
20231107,181000,522063040,17190,17190,17190,17190,0
20231107,180900,522063040,17190,17190,17190,17190,0
20231107,180800,522063040,17190,17190,17190,17190,0
20231107,180700,522063040,17190,17190,17190,17190,0
20231107,180600,522063040,17190,17190,17190,17190,0
20231107,180500,522063040,17190,17190,17190,17190,0
20231107,180400,522063040,17190,17190,17190,17190,0
20231107,180300,522063040,17190,17190,17190,17190,0
20231107,180200,522063040,17190,17190,17190,17190,0
20231107,180100,522063040,17190,17190,17190,17190,0
20231107,180000,522063040,17190,17190,17190,17190,0
20231107,175900,522063040,17190,17190,17190,17190,0
20231107,175800,522063040,17190,17190,17190,17190,0
20231107,175700,522063040,17190,17190,17190,17190,0
20231107,175600,522063040,17190,17190,17190,17190,0
20231107,175500,522063040,17190,17190,17190,17190,0
20231107,175400,522063040,17190,17190,17190,17190,0
20231107,175300,522063040,17190,17190,17190,17190,0
20231107,175200,522063040,17190,17190,17190,17190,0
20231107,175100,522063040,17190,17190,17190,17190,0
20231107,175000,522063040,17190,17190,17190,17190,0
20231107,174900,522063040,17190,17190,17190,17190,486
20231107,174800,522063040,17190,17190,17190,17190,0
20231107,174700,522063040,17190,17190,17190,17190,0
20231107,174600,522063040,17190,17190,17190,17190,0
20231107,174500,522063040,17190,17190,17190,17190,0
20231107,174400,522063040,17190,17190,17190,17190,0
20231107,174300,522063040,17190,17190,17190,17190,0
20231107,174200,522063040,17190,17190,17190,17190,0
20231107,174100,522063040,17190,17190,17190,17190,0
20231107,174000,522063040,17190,17190,17190,17190,0
20231107,173900,522063040,17190,17190,17190,17190,0
20231107,173800,522063040,17190,17190,17190,17190,0
20231107,173700,522063040,17190,17190,17190,17190,0
20231107,173600,522063040,17190,17190,17190,17190,0
20231107,173500,522063040,17190,17190,17190,17190,0
20231107,173400,522063040,17190,17190,17190,17190,0
20231107,173300,522063040,17190,17190,17190,17190,0
20231107,173200,522063040,17190,17190,17190,17190,0
20231107,173100,522063040,17190,17190,17190,17190,0
20231107,173000,522063040,17190,17190,17190,17190,0
20231107,172900,522063040,17190,17190,17190,17190,0
20231107,172800,522063040,17190,17190,17190,17190,0
20231107,172700,522063040,17190,17190,17190,17190,0
20231107,172600,522063040,17190,17190,17190,17190,0
20231107,172500,522063040,17190,17190,17190,17190,0
20231107,172400,522063040,17190,17190,17190,17190,0
20231107,172300,522063040,17190,17190,17190,17190,0
20231107,172200,522063040,17190,17190,17190,17190,0
20231107,172100,522063040,17190,17190,17190,17190,0
20231107,172000,522063040,17190,17190,17190,17190,0
20231107,171900,522063040,17190,17190,17190,17190,486
20231107,171800,522063040,17190,17190,17190,17190,0
20231107,171700,522063040,17190,17190,17190,17190,0
20231107,171600,522063040,17190,17190,17190,17190,0
20231107,171500,522063040,17190,17190,17190,17190,0
20231107,171400,522063040,17190,17190,17190,17190,0
20231107,171300,522063040,17190,17190,17190,17190,0
20231107,171200,522063040,17190,17190,17190,17190,0
20231107,171100,522063040,17190,17190,17190,17190,0
20231107,171000,522063040,17190,17190,17190,17190,0
20231107,170900,522063040,17190,17190,17190,17190,0
20231107,170800,522063040,17190,17190,17190,17190,0
20231107,170700,522063040,17190,17190,17190,17190,0
20231107,170600,522063040,17190,17190,17190,17190,0
20231107,170500,522063040,17190,17190,17190,17190,0
20231107,170400,522063040,17190,17190,17190,17190,0
20231107,170300,522063040,17190,17190,17190,17190,0
20231107,170200,522063040,17190,17190,17190,17190,0
20231107,170100,522063040,17190,17190,17190,17190,0
20231107,170000,522063040,17190,17190,17190,17190,0
20231107,165900,522063040,17190,17190,17190,17190,0
20231107,165800,522063040,17190,17190,17190,17190,0
20231107,165700,522063040,17190,17190,17190,17190,0
20231107,165600,522063040,17190,17190,17190,17190,0
20231107,165500,522063040,17190,17190,17190,17190,0
20231107,165400,522063040,17190,17190,17190,17190,0
20231107,165300,522063040,17190,17190,17190,17190,0
20231107,165200,522063040,17190,17190,17190,17190,0
20231107,165100,522063040,17190,17190,17190,17190,0
20231107,165000,522063040,17190,17190,17190,17190,0
20231107,164900,522063040,17190,17190,17190,17190,486
20231107,164800,522063040,17190,17190,17190,17190,0
20231107,164700,522063040,17190,17190,17190,17190,0
20231107,164600,522063040,17190,17190,17190,17190,0
20231107,164500,522063040,17190,17190,17190,17190,0
20231107,164400,522063040,17190,17190,17190,17190,0
20231107,164300,522063040,17190,17190,17190,17190,0
20231107,164200,522063040,17190,17190,17190,17190,0
20231107,164100,522063040,17190,17190,17190,17190,0
20231107,164000,522063040,17190,17190,17190,17190,0
20231107,163900,522063040,17190,17190,17190,17190,0
20231107,163800,522063040,17190,17190,17190,17190,0
20231107,163700,522063040,17190,17190,17190,17190,0
20231107,163600,522063040,17190,17190,17190,17190,0
20231107,163500,522063040,17190,17190,17190,17190,0
20231107,163400,522063040,17190,17190,17190,17190,0
20231107,163300,522063040,17190,17190,17190,17190,0
20231107,163200,522063040,17190,17190,17190,17190,0
20231107,163100,522063040,17190,17190,17190,17190,0
20231107,163000,522063040,17190,17190,17190,17190,0
20231107,162900,522063040,17190,17190,17190,17190,0
20231107,162800,522063040,17190,17190,17190,17190,0
20231107,162700,522063040,17190,17190,17190,17190,0
20231107,162600,522063040,17190,17190,17190,17190,0
20231107,162500,522063040,17190,17190,17190,17190,0
20231107,162400,522063040,17190,17190,17190,17190,0
20231107,162300,522063040,17190,17190,17190,17190,0
20231107,162200,522063040,17190,17190,17190,17190,0
20231107,162100,522063040,17190,17190,17190,17190,0
20231107,162000,522063040,17190,17190,17190,17190,0
20231107,161900,522063040,17190,17190,17190,17190,486
20231107,161800,522063040,17190,17190,17190,17190,0
20231107,161700,522063040,17190,17190,17190,17190,0
20231107,161600,522063040,17190,17190,17190,17190,0
20231107,161500,522063040,17190,17190,17190,17190,0
20231107,161400,522063040,17190,17190,17190,17190,0
20231107,161300,522063040,17190,17190,17190,17190,0
20231107,161200,522063040,17190,17190,17190,17190,0
20231107,161100,522063040,17190,17190,17190,17190,0
20231107,161000,522063040,17190,17190,17190,17190,0
20231107,160900,522063040,17190,17190,17190,17190,0
20231107,160800,522063040,17190,17190,17190,17190,0
20231107,160700,522063040,17190,17190,17190,17190,0
20231107,160600,522063040,17190,17190,17190,17190,0
20231107,160500,522063040,17190,17190,17190,17190,0
20231107,160400,522063040,17190,17190,17190,17190,0
20231107,160300,522063040,17190,17190,17190,17190,0
20231107,160200,522063040,17190,17190,17190,17190,0
20231107,160100,522063040,17190,17190,17190,17190,0
20231107,160000,522063040,17190,17190,17190,17190,0
20231107,155900,522063040,17190,17190,17190,17190,0
20231107,155800,522063040,17190,17190,17190,17190,0
20231107,155700,522063040,17190,17190,17190,17190,0
20231107,155600,522063040,17190,17190,17190,17190,0
20231107,155500,522063040,17190,17190,17190,17190,0
20231107,155400,522063040,17190,17190,17190,17190,0
20231107,155300,522063040,17190,17190,17190,17190,0
20231107,155200,522063040,17190,17190,17190,17190,0
20231107,155100,522063040,17190,17190,17190,17190,0
20231107,155000,522063040,17190,17190,17190,17190,0
20231107,154900,522063040,17190,17190,17190,17190,486
20231107,154800,522063040,17190,17190,17190,17190,0
20231107,154700,522063040,17190,17190,17190,17190,0
20231107,154600,522063040,17190,17190,17190,17190,0
20231107,154500,522063040,17190,17190,17190,17190,0
20231107,154400,522063040,17190,17190,17190,17190,0
20231107,154300,522063040,17190,17190,17190,17190,0
20231107,154200,522063040,17190,17190,17190,17190,0
20231107,154100,522063040,17190,17190,17190,17190,0
20231107,154000,522063040,17190,17190,17190,17190,0
20231107,153900,522063040,17190,17190,17190,17190,0
20231107,153800,522063040,17190,17190,17190,17190,0
20231107,153700,522063040,17190,17190,17190,17190,0
20231107,153600,522063040,17190,17190,17190,17190,0
20231107,153500,522063040,17190,17190,17190,17190,0
20231107,153400,522063040,17190,17190,17190,17190,0
20231107,153300,522063040,17190,17190,17190,17190,0
20231107,153200,522063040,17190,17190,17190,17190,0
20231107,153100,522063040,17190,17190,17190,17190,0
20231107,153000,522063040,17190,17190,17190,17190,486
20231107,152900,513708700,17190,17190,17190,17190,0
20231107,152800,513708700,17190,17190,17190,17190,0
20231107,152700,513708700,17190,17190,17190,17190,0
20231107,152600,513708700,17190,17190,17190,17190,0
20231107,152500,513708700,17190,17190,17190,17190,0
20231107,152400,513708700,17190,17190,17190,17190,0
20231107,152300,513708700,17190,17190,17190,17190,0
20231107,152200,513708700,17190,17190,17190,17190,0
20231107,152100,513708700,17190,17190,17190,17190,0
20231107,152000,513708700,17190,17190,17190,17190,0
20231107,151900,513708700,17190,17190,17190,17190,0
20231107,151800,513708700,17190,17190,17190,17190,0
20231107,151700,513708700,17190,17190,17190,17190,0
20231107,151600,513708700,17190,17190,17190,17190,0
20231107,151500,513708700,17190,17190,17190,17190,0
20231107,151400,513708700,17190,17190,17190,17190,0
20231107,151300,513708700,17190,17190,17190,17190,0
20231107,151200,513708700,17190,17190,17190,17190,0
20231107,151100,513708700,17190,17190,17190,17190,96
20231107,151000,512058460,17180,17130,17180,17130,34
20231107,150900,511474390,17180,17180,17180,17180,0
20231107,150800,511474390,17180,17180,17180,17180,0
20231107,150700,511474390,17180,17180,17180,17180,0
20231107,150600,511474390,17180,17180,17180,17180,0
20231107,150500,511474390,17180,17180,17180,17180,0
20231107,150400,511474390,17180,17180,17180,17180,0
20231107,150300,511474390,17180,17180,17180,17180,0
20231107,150200,511474390,17180,17180,17180,17180,0
20231107,150100,511474390,17180,17180,17180,17180,0
20231107,150000,511474390,17180,17180,17180,17180,28
20231107,145900,510993350,17080,17080,17080,17080,0
20231107,145800,510993350,17080,17080,17080,17080,0
20231107,145700,510993350,17080,17080,17080,17080,0
20231107,145600,510993350,17080,17080,17080,17080,0
20231107,145500,510993350,17080,17080,17080,17080,0
20231107,145400,510993350,17080,17080,17080,17080,0
20231107,145300,510993350,17080,17090,17090,17080,16
20231107,145200,510720050,17100,17100,17100,17100,5
20231107,145100,510634550,17100,17100,17100,17080,512
20231107,145000,501879590,17180,17180,17180,17180,36
20231107,144900,501261110,17150,17150,17150,17150,0
20231107,144800,501261110,17150,17150,17150,17150,11
20231107,144700,501072460,17150,17150,17150,17150,0
20231107,144600,501072460,17150,17150,17150,17150,6
20231107,144500,500969560,17150,17150,17150,17150,0
20231107,144400,500969560,17150,17150,17150,17150,1
20231107,144300,500952410,17140,17140,17140,17140,0
20231107,144200,500952410,17140,17140,17140,17140,55
20231107,144100,500009710,17130,17130,17130,17130,25
20231107,144000,499581460,17100,17100,17100,17100,294
20231107,143900,494554060,17100,17090,17100,17090,150
20231107,143800,491989280,17080,17080,17080,17080,1
20231107,143700,491972200,17070,17070,17070,17070,0
20231107,143600,491972200,17070,17070,17070,17070,0
20231107,143500,491972200,17070,17070,17070,17070,0
20231107,143400,491972200,17070,17070,17070,17070,31
20231107,143300,491443030,17070,17070,17070,17070,0
20231107,143200,491443030,17070,17070,17070,17070,1
20231107,143100,491425960,17070,17070,17070,17070,0
20231107,143000,491425960,17070,17070,17070,17070,0
20231107,142900,491425960,17070,17070,17070,17070,0
20231107,142800,491425960,17070,17070,17070,17070,0
20231107,142700,491425960,17070,17070,17070,17070,22
20231107,142600,491050420,17060,17060,17060,17060,0
20231107,142500,491050420,17060,17060,17060,17060,0
20231107,142400,491050420,17060,17060,17060,17060,0
20231107,142300,491050420,17060,17060,17060,17060,0
20231107,142200,491050420,17060,17070,17070,17060,1140
20231107,142100,471590630,17060,17060,17060,17060,0
20231107,142000,471590630,17060,17060,17060,17060,0
20231107,141900,471590630,17060,17060,17060,17060,0
20231107,141800,471590630,17060,17060,17060,17060,0
20231107,141700,471590630,17060,17060,17060,17060,0
20231107,141600,471590630,17060,17060,17060,17060,0
20231107,141500,471590630,17060,17060,17060,17060,0
20231107,141400,471590630,17060,17060,17060,17060,0
20231107,141300,471590630,17060,17060,17060,17060,0
20231107,141200,471590630,17060,17060,17060,17060,0
20231107,141100,471590630,17060,17060,17060,17060,0
20231107,141000,471590630,17060,17060,17060,17060,13
20231107,140900,471368850,17060,17060,17060,17060,0
20231107,140800,471368850,17060,17060,17060,17060,0
20231107,140700,471368850,17060,17060,17060,17060,0
20231107,140600,471368850,17060,17060,17060,17060,0
20231107,140500,471368850,17060,17060,17060,17060,0
20231107,140400,471368850,17060,17070,17070,17060,2
20231107,140300,471334720,17080,17080,17080,17080,12
20231107,140200,471129760,17080,17080,17080,17080,0
20231107,140100,471129760,17080,17080,17080,17080,0
20231107,140000,471129760,17080,17080,17080,17080,0
20231107,135900,471129760,17080,17080,17080,17080,1
20231107,135800,471112680,17080,17070,17080,17070,39
20231107,135700,470446600,17060,17060,17060,17060,4
20231107,135600,470378360,17050,17050,17050,17050,1
20231107,135500,470361310,17050,17050,17050,17050,0
20231107,135400,470361310,17050,17050,17050,17050,0
20231107,135300,470361310,17050,17050,17050,17050,0
20231107,135200,470361310,17050,17050,17050,17050,0
20231107,135100,470361310,17050,17050,17050,17050,0
20231107,135000,470361310,17050,17050,17050,17050,137
20231107,134900,468025460,17050,17050,17050,17050,0
20231107,134800,468025460,17050,17050,17050,17050,0
20231107,134700,468025460,17050,17050,17050,17050,2
20231107,134600,467991360,17050,17050,17050,17050,0
20231107,134500,467991360,17050,17050,17050,17050,0
20231107,134400,467991360,17050,17050,17050,17050,0
20231107,134300,467991360,17050,17050,17050,17050,0
20231107,134200,467991360,17050,17050,17050,17050,3
20231107,134100,467940210,17050,17050,17050,17050,0
20231107,134000,467940210,17050,17050,17050,17050,26
20231107,133900,467496910,17040,17040,17040,17040,0
20231107,133800,467496910,17040,17040,17040,17040,10
20231107,133700,467326510,17050,17050,17050,17050,0
20231107,133600,467326510,17050,17050,17050,17050,0
20231107,133500,467326510,17050,17050,17050,17050,1
20231107,133400,467309460,17040,17040,17040,17040,0
20231107,133300,467309460,17040,17040,17040,17040,0
20231107,133200,467309460,17040,17040,17040,17040,0
20231107,133100,467309460,17040,17040,17040,17040,0
20231107,133000,467309460,17040,17040,17040,17040,0
20231107,132900,467309460,17040,17040,17040,17040,0
20231107,132800,467309460,17040,17040,17040,17040,0
20231107,132700,467309460,17040,17040,17040,17040,1
20231107,132600,467292420,17040,17040,17040,17040,0
20231107,132500,467292420,17040,17040,17040,17040,0
20231107,132400,467292420,17040,17040,17040,17040,0
20231107,132300,467292420,17040,17040,17040,17040,0
20231107,132200,467292420,17040,17040,17040,17040,0
20231107,132100,467292420,17040,17040,17040,17040,0
20231107,132000,467292420,17040,17040,17040,17040,0
20231107,131900,467292420,17040,17040,17040,17040,0
20231107,131800,467292420,17040,17040,17040,17040,300
20231107,131700,462180420,17040,17040,17040,17040,0
20231107,131600,462180420,17040,17040,17040,17040,0
20231107,131500,462180420,17040,17040,17040,17040,33
20231107,131400,461618100,17040,17040,17040,17040,0
20231107,131300,461618100,17040,17040,17040,17040,0
20231107,131200,461618100,17040,17040,17040,17040,2
20231107,131100,461584020,17000,17000,17000,17000,0
20231107,131000,461584020,17000,17000,17000,17000,4
20231107,130900,461516020,16990,16990,16990,16990,0
20231107,130800,461516020,16990,16990,16990,16990,0
20231107,130700,461516020,16990,16990,16990,16990,0
20231107,130600,461516020,16990,16990,16990,16990,0
20231107,130500,461516020,16990,16990,16990,16990,0
20231107,130400,461516020,16990,16990,16990,16990,0
20231107,130300,461516020,16990,16990,16990,16990,0
20231107,130200,461516020,16990,16990,16990,16990,0
20231107,130100,461516020,16990,16990,16990,16990,0
20231107,130000,461516020,16990,16990,16990,16990,0
20231107,125900,461516020,16990,16990,16990,16990,0
20231107,125800,461516020,16990,16990,16990,16990,0
20231107,125700,461516020,16990,16990,16990,16990,0
20231107,125600,461516020,16990,16990,16990,16990,0
20231107,125500,461516020,16990,16990,16990,16990,0
20231107,125400,461516020,16990,16990,16990,16990,0
20231107,125300,461516020,16990,16990,16990,16990,0
20231107,125200,461516020,16990,16990,16990,16990,0
20231107,125100,461516020,16990,16990,16990,16990,0
20231107,125000,461516020,16990,16960,16990,16960,57
20231107,124900,460549210,17010,17010,17010,17010,100
20231107,124800,458848210,16950,16950,16950,16950,0
20231107,124700,458848210,16950,16950,16950,16950,0
20231107,124600,458848210,16950,16950,16950,16950,0
20231107,124500,458848210,16950,16950,16950,16950,0
20231107,124400,458848210,16950,16960,16960,16950,22
20231107,124300,458475290,16960,16970,16970,16950,71
20231107,124200,457270840,17010,17010,17010,17010,0
20231107,124100,457270840,17010,17010,17010,17010,0
20231107,124000,457270840,17010,17010,17010,17010,0
20231107,123900,457270840,17010,17010,17010,17010,0
20231107,123800,457270840,17010,17010,17010,17010,0
20231107,123700,457270840,17010,17010,17010,17010,0
20231107,123600,457270840,17010,17010,17010,17010,0
20231107,123500,457270840,17010,17010,17010,17010,0
20231107,123400,457270840,17010,17010,17010,17010,0
20231107,123300,457270840,17010,17010,17010,17010,0
20231107,123200,457270840,17010,17010,17010,17010,120
20231107,123100,455229640,16970,16970,16970,16970,0
20231107,123000,455229640,16970,16970,16970,16970,0
20231107,122900,455229640,16970,16970,16970,16970,0
20231107,122800,455229640,16970,16970,16970,16970,0
20231107,122700,455229640,16970,16970,16970,16970,0
20231107,122600,455229640,16970,16970,16970,16970,0
20231107,122500,455229640,16970,16970,16970,16970,1
20231107,122400,455212670,16980,16980,16980,16980,2
20231107,122300,455178710,17040,17040,17040,17040,0
20231107,122200,455178710,17040,17040,17040,17040,0
20231107,122100,455178710,17040,17040,17040,17040,0
20231107,122000,455178710,17040,17040,17040,17040,0
20231107,121900,455178710,17040,17040,17040,17040,0
20231107,121800,455178710,17040,17040,17040,17040,0
20231107,121700,455178710,17040,17040,17040,17040,0
20231107,121600,455178710,17040,17040,17040,17040,0
20231107,121500,455178710,17040,17040,17040,17040,0
20231107,121400,455178710,17040,17040,17040,17040,0
20231107,121300,455178710,17040,17040,17040,17040,5
20231107,121200,455093510,16980,16980,16980,16980,0
20231107,121100,455093510,16980,17070,17070,16980,2363
20231107,121000,414885970,17130,17130,17130,17130,0
20231107,120900,414885970,17130,17130,17130,17130,0
20231107,120800,414885970,17130,17130,17130,17130,0
20231107,120700,414885970,17130,17130,17130,17130,0
20231107,120600,414885970,17130,17130,17130,17130,0
20231107,120500,414885970,17130,17130,17130,17130,0
20231107,120400,414885970,17130,17130,17130,17130,0
20231107,120300,414885970,17130,17130,17130,17130,0
20231107,120200,414885970,17130,17130,17130,17130,0
20231107,120100,414885970,17130,17130,17130,17130,0
20231107,120000,414885970,17130,17130,17130,17130,0
20231107,115900,414885970,17130,17130,17130,17130,0
20231107,115800,414885970,17130,17130,17130,17130,1
20231107,115700,414868840,17130,17130,17130,17130,0
20231107,115600,414868840,17130,17130,17130,17130,1
20231107,115500,414851710,17120,17120,17120,17120,0
20231107,115400,414851710,17120,17110,17120,17110,200
20231107,115300,411428010,17110,17110,17110,17110,0
20231107,115200,411428010,17110,17110,17110,17110,0
20231107,115100,411428010,17110,17110,17110,17110,0
20231107,115000,411428010,17110,17110,17110,17110,2
20231107,114900,411393790,17110,17110,17110,17110,0
20231107,114800,411393790,17110,17110,17110,17110,1
20231107,114700,411376680,17120,17120,17120,17120,0
20231107,114600,411376680,17120,17120,17120,17120,1
20231107,114500,411359560,17100,17100,17100,17100,0
20231107,114400,411359560,17100,17100,17100,17100,0
20231107,114300,411359560,17100,17100,17100,17100,0
20231107,114200,411359560,17100,17100,17100,17100,0
20231107,114100,411359560,17100,17140,17140,17080,34
20231107,114000,410778510,17150,17150,17150,17150,1
20231107,113900,410761360,17160,17160,17160,17160,0
20231107,113800,410761360,17160,17160,17160,17160,0
20231107,113700,410761360,17160,17160,17160,17160,0
20231107,113600,410761360,17160,17160,17160,17160,0
20231107,113500,410761360,17160,17160,17160,17160,0
20231107,113400,410761360,17160,17160,17160,17160,0
20231107,113300,410761360,17160,17160,17160,17160,0
20231107,113200,410761360,17160,17160,17160,17160,0
20231107,113100,410761360,17160,17160,17160,17160,0
20231107,113000,410761360,17160,17160,17160,17160,0
20231107,112900,410761360,17160,17160,17160,17160,0
20231107,112800,410761360,17160,17160,17160,17160,0
20231107,112700,410761360,17160,17160,17160,17160,0
20231107,112600,410761360,17160,17160,17160,17160,1
20231107,112500,410744200,17150,17160,17160,17150,2
20231107,112400,410709890,17160,17160,17160,17160,0
20231107,112300,410709890,17160,17120,17160,17120,3
20231107,112200,410658450,17130,17130,17130,17130,0
20231107,112100,410658450,17130,17130,17130,17130,3
20231107,112000,410607060,17140,17150,17150,17140,4
20231107,111900,410538490,17160,17160,17160,17160,3
20231107,111800,410487010,17150,17160,17160,17150,4
20231107,111700,410418400,17170,17170,17170,17170,0
20231107,111600,410418400,17170,17170,17170,17170,38
20231107,111500,409765940,17160,17140,17160,17130,106
20231107,111400,407947940,17140,17090,17140,17090,97
20231107,111300,406285580,17080,17080,17080,17080,0
20231107,111200,406285580,17080,17080,17080,17080,0
20231107,111100,406285580,17080,17080,17080,17080,10
20231107,111000,406114780,17080,17080,17080,17080,0
20231107,110900,406114780,17080,17080,17080,17080,7
20231107,110800,405995220,17090,17090,17090,17090,50
20231107,110700,405140720,17100,17100,17100,17100,120
20231107,110600,403088720,17150,17150,17150,17150,0
20231107,110500,403088720,17150,17150,17150,17150,0
20231107,110400,403088720,17150,17150,17150,17150,0
20231107,110300,403088720,17150,17150,17150,17150,0
20231107,110200,403088720,17150,17150,17150,17150,0
20231107,110100,403088720,17150,17150,17150,17150,0
20231107,110000,403088720,17150,17150,17150,17150,0
20231107,105900,403088720,17150,17150,17150,17150,0
20231107,105800,403088720,17150,17150,17150,17150,0
20231107,105700,403088720,17150,17150,17150,17150,0
20231107,105600,403088720,17150,17150,17150,17150,0
20231107,105500,403088720,17150,17150,17150,17150,10
20231107,105400,402917220,17150,17150,17150,17150,0
20231107,105300,402917220,17150,17150,17150,17150,0
20231107,105200,402917220,17150,17150,17150,17150,0
20231107,105100,402917220,17150,17150,17150,17150,0
20231107,105000,402917220,17150,17080,17150,17080,562
20231107,104900,393283440,17080,17080,17080,17080,0
20231107,104800,393283440,17080,17090,17090,17080,20
20231107,104700,392941650,17120,17120,17120,17120,0
20231107,104600,392941650,17120,17120,17120,17120,0
20231107,104500,392941650,17120,17120,17120,17120,0
20231107,104400,392941650,17120,17120,17120,17120,1
20231107,104300,392924530,17120,17120,17120,17120,0
20231107,104200,392924530,17120,17120,17120,17120,0
20231107,104100,392924530,17120,17120,17120,17120,0
20231107,104000,392924530,17120,17120,17120,17120,0
20231107,103900,392924530,17120,17110,17120,17110,212
20231107,103800,389295810,17080,17080,17080,17080,0
20231107,103700,389295810,17080,17080,17080,17080,1
20231107,103600,389278730,17110,17110,17110,17110,1
20231107,103500,389261620,17110,17110,17110,17110,12
20231107,103400,389056300,17120,17120,17120,17120,0
20231107,103300,389056300,17120,17120,17120,17120,10
20231107,103200,388885100,17120,17070,17120,16990,9646
20231107,103100,224839900,17030,17030,17030,17030,0
20231107,103000,224839900,17030,17150,17150,17030,1500
20231107,102900,199286720,17270,17270,17270,17270,0
20231107,102800,199286720,17270,17270,17270,17270,0
20231107,102700,199286720,17270,17270,17270,17270,0
20231107,102600,199286720,17270,17270,17270,17270,1
20231107,102500,199269450,17110,17110,17110,17110,0
20231107,102400,199269450,17110,17110,17110,17110,0
20231107,102300,199269450,17110,17110,17110,17110,0
20231107,102200,199269450,17110,17110,17110,17110,0
20231107,102100,199269450,17110,17180,17180,17110,2
20231107,102000,199235160,17280,17280,17280,17280,0
20231107,101900,199235160,17280,17280,17280,17280,0
20231107,101800,199235160,17280,17190,17280,17190,120
20231107,101700,197168760,17020,17110,17110,17020,4846
20231107,101600,114657090,17190,17190,17190,17190,0
20231107,101500,114657090,17190,17190,17190,17190,51
20231107,101400,113780400,17200,17200,17200,17200,6
20231107,101300,113677200,17200,17200,17200,17200,0
20231107,101200,113677200,17200,17190,17200,17190,20
20231107,101100,113333300,17100,17100,17100,17100,0
20231107,101000,113333300,17100,17160,17160,17100,153
20231107,100900,110713070,17160,17160,17160,17160,0
20231107,100800,110713070,17160,17160,17160,17160,0
20231107,100700,110713070,17160,17170,17170,17160,18
20231107,100600,110404110,17180,17180,17180,17180,0
20231107,100500,110404110,17180,17180,17180,17180,0
20231107,100400,110404110,17180,17180,17180,17180,23
20231107,100300,110008970,17180,17190,17190,17180,12
20231107,100200,109802800,17200,17200,17200,17200,15
20231107,100100,109544800,17200,17260,17260,17200,1122
20231107,100000,90225730,17280,17280,17280,17280,4
20231107,095900,90156610,17250,17250,17250,17250,0
20231107,095800,90156610,17250,17250,17250,17250,0
20231107,095700,90156610,17250,17250,17250,17250,0
20231107,095600,90156610,17250,17250,17250,17250,0
20231107,095500,90156610,17250,17250,17250,17250,0
20231107,095400,90156610,17250,17250,17250,17250,0
20231107,095300,90156610,17250,17250,17250,17250,2
20231107,095200,90122110,17250,17250,17250,17250,0
20231107,095100,90122110,17250,17280,17280,17250,137
20231107,095000,87757630,17280,17290,17290,17280,105
20231107,094900,85943190,17290,17290,17290,17290,8
20231107,094800,85804870,17360,17360,17360,17360,0
20231107,094700,85804870,17360,17360,17360,17360,0
20231107,094600,85804870,17360,17360,17360,17360,24
20231107,094500,85388230,17300,17300,17300,17300,0
20231107,094400,85388230,17300,17300,17310,17300,74
20231107,094300,84108020,17310,17310,17310,17310,51
20231107,094200,83225210,17330,17330,17330,17330,0
20231107,094100,83225210,17330,17330,17330,17330,1
20231107,094000,83207880,17370,17370,17370,17370,11
20231107,093900,83016810,17370,17370,17370,17370,0
20231107,093800,83016810,17370,17370,17370,17370,1
20231107,093700,82999440,17360,17360,17360,17360,3
20231107,093600,82947360,17330,17330,17330,17330,0
20231107,093500,82947360,17330,17360,17360,17330,92
20231107,093400,81351360,17360,17360,17360,17360,0
20231107,093300,81351360,17360,17360,17360,17360,0
20231107,093200,81351360,17360,17360,17360,17360,0
20231107,093100,81351360,17360,17360,17360,17360,100
20231107,093000,79615360,17400,17400,17400,17400,1
20231107,092900,79597960,17360,17400,17400,17360,167
20231107,092800,76692280,17400,17410,17410,17400,157
20231107,092700,73960320,17500,17500,17500,17500,0
20231107,092600,73960320,17500,17430,17500,17430,117
20231107,092500,71916590,17430,17430,17430,17430,0
20231107,092400,71916590,17430,17430,17430,17430,0
20231107,092300,71916590,17430,17420,17430,17420,993
20231107,092200,54609800,17400,17400,17400,17400,49
20231107,092100,53757200,17400,17400,17400,17400,0
20231107,092000,53757200,17400,17400,17400,17400,0
20231107,091900,53757200,17400,17400,17400,17400,0
20231107,091800,53757200,17400,17400,17400,17400,0
20231107,091700,53757200,17400,17350,17400,17350,280
20231107,091600,48886100,17260,17260,17260,17260,100
20231107,091500,47160100,17250,17250,17250,17250,0
20231107,091400,47160100,17250,17250,17250,17250,0
20231107,091300,47160100,17250,17250,17250,17250,0
20231107,091200,47160100,17250,17250,17250,17250,0
20231107,091100,47160100,17250,17250,17250,17250,0
20231107,091000,47160100,17250,17250,17250,17250,0
20231107,090900,47160100,17250,17300,17350,17250,224
20231107,090800,43284000,17300,17300,17300,17300,0
20231107,090700,43284000,17300,17300,17300,17300,0
20231107,090600,43284000,17300,17250,17300,17250,212
20231107,090500,39621100,17290,17290,17290,17290,0
20231107,090400,39621100,17290,17290,17290,17290,0
20231107,090300,39621100,17290,17340,17340,17290,1218
20231107,090200,18544290,17340,17340,17340,17340,0
20231107,090100,18544290,17340,17340,17340,17340,0
20231107,090000,18544290,17340,17400,17400,17340,1066