KissMeData/001880/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,183500,314708980,13320,13320,13320,13320,241
20231117,183400,314708980,13320,13320,13320,13320,0
20231117,183300,314708980,13320,13320,13320,13320,0
20231117,183200,314708980,13320,13320,13320,13320,0
20231117,183100,314708980,13320,13320,13320,13320,0
20231117,183000,314708980,13320,13320,13320,13320,0
20231117,182900,314708980,13320,13320,13320,13320,0
20231117,182800,314708980,13320,13320,13320,13320,0
20231117,182700,314708980,13320,13320,13320,13320,0
20231117,182600,314708980,13320,13320,13320,13320,0
20231117,182500,314708980,13320,13320,13320,13320,0
20231117,182400,314708980,13320,13320,13320,13320,0
20231117,182300,314708980,13320,13320,13320,13320,0
20231117,182200,314708980,13320,13320,13320,13320,0
20231117,182100,314708980,13320,13320,13320,13320,0
20231117,182000,314708980,13320,13320,13320,13320,0
20231117,181900,314708980,13320,13320,13320,13320,0
20231117,181800,314708980,13320,13320,13320,13320,0
20231117,181700,314708980,13320,13320,13320,13320,0
20231117,181600,314708980,13320,13320,13320,13320,0
20231117,181500,314708980,13320,13320,13320,13320,0
20231117,181400,314708980,13320,13320,13320,13320,0
20231117,181300,314708980,13320,13320,13320,13320,0
20231117,181200,314708980,13320,13320,13320,13320,0
20231117,181100,314708980,13320,13320,13320,13320,0
20231117,181000,314708980,13320,13320,13320,13320,0
20231117,180900,314708980,13320,13320,13320,13320,0
20231117,180800,314708980,13320,13320,13320,13320,0
20231117,180700,314708980,13320,13320,13320,13320,0
20231117,180600,314708980,13320,13320,13320,13320,0
20231117,180500,314708980,13320,13320,13320,13320,241
20231117,180400,314708980,13320,13320,13320,13320,0
20231117,180300,314708980,13320,13320,13320,13320,0
20231117,180200,314708980,13320,13320,13320,13320,0
20231117,180100,314708980,13320,13320,13320,13320,0
20231117,180000,314708980,13320,13320,13320,13320,0
20231117,175900,314708980,13320,13320,13320,13320,0
20231117,175800,314708980,13320,13320,13320,13320,0
20231117,175700,314708980,13320,13320,13320,13320,0
20231117,175600,314708980,13320,13320,13320,13320,0
20231117,175500,314708980,13320,13320,13320,13320,0
20231117,175400,314708980,13320,13320,13320,13320,0
20231117,175300,314708980,13320,13320,13320,13320,0
20231117,175200,314708980,13320,13320,13320,13320,0
20231117,175100,314708980,13320,13320,13320,13320,0
20231117,175000,314708980,13320,13320,13320,13320,0
20231117,174900,314708980,13320,13320,13320,13320,0
20231117,174800,314708980,13320,13320,13320,13320,0
20231117,174700,314708980,13320,13320,13320,13320,0
20231117,174600,314708980,13320,13320,13320,13320,0
20231117,174500,314708980,13320,13320,13320,13320,0
20231117,174400,314708980,13320,13320,13320,13320,0
20231117,174300,314708980,13320,13320,13320,13320,0
20231117,174200,314708980,13320,13320,13320,13320,0
20231117,174100,314708980,13320,13320,13320,13320,0
20231117,174000,314708980,13320,13320,13320,13320,0
20231117,173900,314708980,13320,13320,13320,13320,0
20231117,173800,314708980,13320,13320,13320,13320,0
20231117,173700,314708980,13320,13320,13320,13320,0
20231117,173600,314708980,13320,13320,13320,13320,0
20231117,173500,314708980,13320,13320,13320,13320,241
20231117,173400,314708980,13320,13320,13320,13320,0
20231117,173300,314708980,13320,13320,13320,13320,0
20231117,173200,314708980,13320,13320,13320,13320,0
20231117,173100,314708980,13320,13320,13320,13320,0
20231117,173000,314708980,13320,13320,13320,13320,0
20231117,172900,314708980,13320,13320,13320,13320,0
20231117,172800,314708980,13320,13320,13320,13320,0
20231117,172700,314708980,13320,13320,13320,13320,0
20231117,172600,314708980,13320,13320,13320,13320,0
20231117,172500,314708980,13320,13320,13320,13320,0
20231117,172400,314708980,13320,13320,13320,13320,0
20231117,172300,314708980,13320,13320,13320,13320,0
20231117,172200,314708980,13320,13320,13320,13320,0
20231117,172100,314708980,13320,13320,13320,13320,0
20231117,172000,314708980,13320,13320,13320,13320,0
20231117,171900,314708980,13320,13320,13320,13320,0
20231117,171800,314708980,13320,13320,13320,13320,0
20231117,171700,314708980,13320,13320,13320,13320,0
20231117,171600,314708980,13320,13320,13320,13320,0
20231117,171500,314708980,13320,13320,13320,13320,0
20231117,171400,314708980,13320,13320,13320,13320,0
20231117,171300,314708980,13320,13320,13320,13320,0
20231117,171200,314708980,13320,13320,13320,13320,0
20231117,171100,314708980,13320,13320,13320,13320,0
20231117,171000,314708980,13320,13320,13320,13320,0
20231117,170900,314708980,13320,13320,13320,13320,0
20231117,170800,314708980,13320,13320,13320,13320,0
20231117,170700,314708980,13320,13320,13320,13320,0
20231117,170600,314708980,13320,13320,13320,13320,0
20231117,170500,314708980,13320,13320,13320,13320,241
20231117,170400,314708980,13320,13320,13320,13320,0
20231117,170300,314708980,13320,13320,13320,13320,0
20231117,170200,314708980,13320,13320,13320,13320,0
20231117,170100,314708980,13320,13320,13320,13320,0
20231117,170000,314708980,13320,13320,13320,13320,0
20231117,165900,314708980,13320,13320,13320,13320,0
20231117,165800,314708980,13320,13320,13320,13320,0
20231117,165700,314708980,13320,13320,13320,13320,0
20231117,165600,314708980,13320,13320,13320,13320,0
20231117,165500,314708980,13320,13320,13320,13320,0
20231117,165400,314708980,13320,13320,13320,13320,0
20231117,165300,314708980,13320,13320,13320,13320,0
20231117,165200,314708980,13320,13320,13320,13320,0
20231117,165100,314708980,13320,13320,13320,13320,0
20231117,165000,314708980,13320,13320,13320,13320,0
20231117,164900,314708980,13320,13320,13320,13320,0
20231117,164800,314708980,13320,13320,13320,13320,0
20231117,164700,314708980,13320,13320,13320,13320,0
20231117,164600,314708980,13320,13320,13320,13320,0
20231117,164500,314708980,13320,13320,13320,13320,0
20231117,164400,314708980,13320,13320,13320,13320,0
20231117,164300,314708980,13320,13320,13320,13320,0
20231117,164200,314708980,13320,13320,13320,13320,0
20231117,164100,314708980,13320,13320,13320,13320,0
20231117,164000,314708980,13320,13320,13320,13320,0
20231117,163900,314708980,13320,13320,13320,13320,0
20231117,163800,314708980,13320,13320,13320,13320,0
20231117,163700,314708980,13320,13320,13320,13320,0
20231117,163600,314708980,13320,13320,13320,13320,0
20231117,163500,314708980,13320,13320,13320,13320,241
20231117,163400,314708980,13320,13320,13320,13320,0
20231117,163300,314708980,13320,13320,13320,13320,0
20231117,163200,314708980,13320,13320,13320,13320,0
20231117,163100,314708980,13320,13320,13320,13320,0
20231117,163000,314708980,13320,13320,13320,13320,0
20231117,162900,314708980,13320,13320,13320,13320,0
20231117,162800,314708980,13320,13320,13320,13320,0
20231117,162700,314708980,13320,13320,13320,13320,0
20231117,162600,314708980,13320,13320,13320,13320,0
20231117,162500,314708980,13320,13320,13320,13320,0
20231117,162400,314708980,13320,13320,13320,13320,0
20231117,162300,314708980,13320,13320,13320,13320,0
20231117,162200,314708980,13320,13320,13320,13320,0
20231117,162100,314708980,13320,13320,13320,13320,0
20231117,162000,314708980,13320,13320,13320,13320,0
20231117,161900,314708980,13320,13320,13320,13320,0
20231117,161800,314708980,13320,13320,13320,13320,0
20231117,161700,314708980,13320,13320,13320,13320,0
20231117,161600,314708980,13320,13320,13320,13320,0
20231117,161500,314708980,13320,13320,13320,13320,0
20231117,161400,314708980,13320,13320,13320,13320,0
20231117,161300,314708980,13320,13320,13320,13320,0
20231117,161200,314708980,13320,13320,13320,13320,0
20231117,161100,314708980,13320,13320,13320,13320,0
20231117,161000,314708980,13320,13320,13320,13320,0
20231117,160900,314708980,13320,13320,13320,13320,0
20231117,160800,314708980,13320,13320,13320,13320,0
20231117,160700,314708980,13320,13320,13320,13320,0
20231117,160600,314708980,13320,13320,13320,13320,0
20231117,160500,314708980,13320,13320,13320,13320,241
20231117,160400,314708980,13320,13320,13320,13320,0
20231117,160300,314708980,13320,13320,13320,13320,0
20231117,160200,314708980,13320,13320,13320,13320,0
20231117,160100,314708980,13320,13320,13320,13320,0
20231117,160000,314708980,13320,13320,13320,13320,0
20231117,155900,314708980,13320,13320,13320,13320,0
20231117,155800,314708980,13320,13320,13320,13320,0
20231117,155700,314708980,13320,13320,13320,13320,0
20231117,155600,314708980,13320,13320,13320,13320,0
20231117,155500,314708980,13320,13320,13320,13320,0
20231117,155400,314708980,13320,13320,13320,13320,0
20231117,155300,314708980,13320,13320,13320,13320,0
20231117,155200,314708980,13320,13320,13320,13320,0
20231117,155100,314708980,13320,13320,13320,13320,0
20231117,155000,314708980,13320,13320,13320,13320,0
20231117,154900,314708980,13320,13320,13320,13320,0
20231117,154800,314708980,13320,13320,13320,13320,0
20231117,154700,314708980,13320,13320,13320,13320,0
20231117,154600,314708980,13320,13320,13320,13320,0
20231117,154500,314708980,13320,13320,13320,13320,0
20231117,154400,314708980,13320,13320,13320,13320,0
20231117,154300,314708980,13320,13320,13320,13320,0
20231117,154200,314708980,13320,13320,13320,13320,0
20231117,154100,314708980,13320,13320,13320,13320,0
20231117,154000,314708980,13320,13320,13320,13320,0
20231117,153900,314708980,13320,13320,13320,13320,0
20231117,153800,314708980,13320,13320,13320,13320,0
20231117,153700,314708980,13320,13320,13320,13320,0
20231117,153600,314708980,13320,13320,13320,13320,0
20231117,153500,314708980,13320,13320,13320,13320,241
20231117,153400,314708980,13320,13320,13320,13320,0
20231117,153300,314708980,13320,13320,13320,13320,0
20231117,153200,314708980,13320,13320,13320,13320,0
20231117,153100,314708980,13320,13320,13320,13320,0
20231117,153000,314708980,13320,13320,13320,13320,241
20231117,152900,311498860,13350,13350,13350,13350,0
20231117,152800,311498860,13350,13350,13350,13350,0
20231117,152700,311498860,13350,13350,13350,13350,0
20231117,152600,311498860,13350,13350,13350,13350,0
20231117,152500,311498860,13350,13350,13350,13350,0
20231117,152400,311498860,13350,13350,13350,13350,0
20231117,152300,311498860,13350,13350,13350,13350,0
20231117,152200,311498860,13350,13350,13350,13350,0
20231117,152100,311498860,13350,13350,13350,13350,0
20231117,152000,311498860,13350,13350,13350,13350,0
20231117,151900,311498860,13350,13350,13360,13350,10
20231117,151800,311365350,13350,13360,13410,13340,11
20231117,151700,311218480,13400,13400,13400,13400,1
20231117,151600,311205080,13360,13410,13410,13360,6
20231117,151500,311124670,13410,13380,13410,13350,12
20231117,151400,310964350,13410,13410,13410,13410,0
20231117,151300,310964350,13410,13410,13410,13410,0
20231117,151200,310964350,13410,13410,13410,13410,1
20231117,151100,310950940,13410,13410,13410,13410,100
20231117,151000,309609940,13320,13320,13410,13320,4
20231117,150900,309556570,13320,13410,13410,13320,8
20231117,150800,309449920,13400,13320,13400,13320,2
20231117,150700,309423200,13320,13320,13320,13320,0
20231117,150600,309423200,13320,13320,13320,13320,9
20231117,150500,309303320,13410,13320,13410,13320,2
20231117,150400,309276590,13320,13320,13320,13320,0
20231117,150300,309276590,13320,13320,13320,13320,9
20231117,150200,309156710,13410,13410,13410,13410,1
20231117,150100,309143300,13420,13420,13420,13420,0
20231117,150000,309143300,13420,13320,13420,13320,10
20231117,145900,309010000,13320,13320,13320,13320,0
20231117,145800,309010000,13320,13410,13420,13320,11
20231117,145700,308863290,13330,13330,13330,13330,28
20231117,145600,308490050,13320,13370,13370,13320,13
20231117,145500,308316570,13420,13420,13420,13420,3
20231117,145400,308276310,13420,13420,13420,13420,1
20231117,145300,308262890,13410,13420,13420,13410,65
20231117,145200,307390870,13410,13370,13420,13370,11
20231117,145100,307243480,13420,13420,13420,13420,0
20231117,145000,307243480,13420,13420,13420,13420,0
20231117,144900,307243480,13420,13420,13420,13420,1
20231117,144800,307230060,13370,13400,13420,13370,16
20231117,144700,307016020,13370,13370,13370,13370,0
20231117,144600,307016020,13370,13370,13370,13370,24
20231117,144500,306695140,13370,13370,13370,13370,10
20231117,144400,306561440,13360,13360,13360,13360,0
20231117,144300,306561440,13360,13360,13360,13360,8
20231117,144200,306454560,13360,13360,13360,13360,38
20231117,144100,305946880,13360,13360,13360,13360,0
20231117,144000,305946880,13360,13360,13360,13360,0
20231117,143900,305946880,13360,13380,13380,13360,12
20231117,143800,305786370,13420,13420,13420,13420,0
20231117,143700,305786370,13420,13420,13420,13420,0
20231117,143600,305786370,13420,13420,13420,13420,2
20231117,143500,305759530,13420,13420,13420,13420,30
20231117,143400,305356930,13420,13410,13420,13410,2
20231117,143300,305330100,13360,13420,13420,13360,9
20231117,143200,305209560,13420,13420,13420,13420,0
20231117,143100,305209560,13420,13420,13420,13420,0
20231117,143000,305209560,13420,13420,13420,13420,0
20231117,142900,305209560,13420,13420,13420,13420,0
20231117,142800,305209560,13420,13410,13430,13350,15
20231117,142700,305008500,13420,13420,13420,13420,0
20231117,142600,305008500,13420,13420,13420,13420,0
20231117,142500,305008500,13420,13420,13420,13420,0
20231117,142400,305008500,13420,13420,13420,13420,1
20231117,142300,304995080,13340,13340,13340,13340,2
20231117,142200,304968400,13340,13420,13420,13340,78
20231117,142100,303925080,13430,13430,13430,13430,1
20231117,142000,303911650,13440,13440,13440,13440,0
20231117,141900,303911650,13440,13440,13440,13440,3
20231117,141800,303871330,13420,13430,13430,13420,7
20231117,141700,303777340,13430,13430,13430,13430,0
20231117,141600,303777340,13430,13430,13430,13430,1
20231117,141500,303763910,13450,13450,13450,13450,10
20231117,141400,303629410,13450,13450,13450,13450,27
20231117,141300,303266260,13450,13450,13450,13450,0
20231117,141200,303266260,13450,13450,13450,13450,0
20231117,141100,303266260,13450,13450,13450,13450,0
20231117,141000,303266260,13450,13450,13450,13450,0
20231117,140900,303266260,13450,13450,13450,13450,0
20231117,140800,303266260,13450,13450,13450,13450,1
20231117,140700,303252810,13460,13460,13460,13460,0
20231117,140600,303252810,13460,13460,13460,13460,0
20231117,140500,303252810,13460,13460,13460,13460,10
20231117,140400,303118210,13450,13460,13460,13450,2
20231117,140300,303091300,13450,13450,13450,13450,0
20231117,140200,303091300,13450,13450,13450,13450,1
20231117,140100,303077850,13460,13460,13460,13460,7
20231117,140000,302983630,13460,13460,13460,13460,0
20231117,135900,302983630,13460,13470,13470,13460,716
20231117,135800,293346260,13480,13470,13480,13460,301
20231117,135700,289294690,13470,13470,13470,13470,0
20231117,135600,289294690,13470,13470,13470,13460,17
20231117,135500,289065850,13460,13460,13460,13460,0
20231117,135400,289065850,13460,13460,13460,13460,0
20231117,135300,289065850,13460,13480,13480,13460,11
20231117,135200,288917640,13480,13490,13490,13480,19
20231117,135100,288661420,13480,13480,13480,13470,5
20231117,135000,288594030,13490,13500,13500,13490,27
20231117,134900,288229540,13500,13500,13500,13500,0
20231117,134800,288229540,13500,13460,13500,13460,1570
20231117,134700,267047710,13460,13440,13460,13430,35
20231117,134600,266576670,13460,13460,13460,13460,0
20231117,134500,266576670,13460,13460,13460,13460,0
20231117,134400,266576670,13460,13460,13460,13460,0
20231117,134300,266576670,13460,13460,13460,13460,0
20231117,134200,266576670,13460,13460,13460,13460,0
20231117,134100,266576670,13460,13420,13460,13420,5
20231117,134000,266509530,13420,13460,13460,13420,17
20231117,133900,266281340,13410,13410,13410,13410,8
20231117,133800,266174060,13410,13370,13410,13370,2994
20231117,133700,226082220,13360,13360,13370,13360,3
20231117,133600,226042130,13370,13370,13370,13370,642
20231117,133500,217458590,13370,13370,13370,13370,0
20231117,133400,217458590,13370,13370,13370,13370,0
20231117,133300,217458590,13370,13360,13370,13360,100
20231117,133200,216121600,13360,13360,13360,13360,0
20231117,133100,216121600,13360,13350,13360,13350,2
20231117,133000,216094890,13360,13360,13360,13360,0
20231117,132900,216094890,13360,13360,13360,13360,0
20231117,132800,216094890,13360,13360,13360,13360,0
20231117,132700,216094890,13360,13360,13360,13360,100
20231117,132600,214758890,13360,13360,13360,13360,1
20231117,132500,214745530,13360,13360,13360,13360,0
20231117,132400,214745530,13360,13360,13360,13360,0
20231117,132300,214745530,13360,13360,13360,13360,0
20231117,132200,214745530,13360,13350,13360,13350,401
20231117,132100,209390170,13350,13350,13350,13350,57
20231117,132000,208629220,13350,13350,13350,13350,0
20231117,131900,208629220,13350,13350,13350,13350,0
20231117,131800,208629220,13350,13350,13350,13350,0
20231117,131700,208629220,13350,13350,13350,13350,0
20231117,131600,208629220,13350,13340,13350,13340,41
20231117,131500,208082270,13350,13350,13350,13350,0
20231117,131400,208082270,13350,13350,13350,13350,19
20231117,131300,207828620,13360,13360,13360,13360,0
20231117,131200,207828620,13360,13360,13360,13360,1
20231117,131100,207815260,13350,13350,13350,13350,1
20231117,131000,207801910,13360,13360,13360,13360,0
20231117,130900,207801910,13360,13360,13360,13360,0
20231117,130800,207801910,13360,13360,13360,13360,0
20231117,130700,207801910,13360,13360,13360,13360,0
20231117,130600,207801910,13360,13360,13360,13360,0
20231117,130500,207801910,13360,13360,13360,13360,0
20231117,130400,207801910,13360,13360,13360,13360,0
20231117,130300,207801910,13360,13360,13360,13360,0
20231117,130200,207801910,13360,13360,13360,13360,0
20231117,130100,207801910,13360,13360,13360,13360,1
20231117,130000,207788550,13360,13360,13360,13360,0
20231117,125900,207788550,13360,13360,13360,13360,1
20231117,125800,207775190,13300,13300,13300,13300,0
20231117,125700,207775190,13300,13300,13300,13300,31
20231117,125600,207362890,13370,13370,13370,13370,0
20231117,125500,207362890,13370,13370,13370,13370,1000
20231117,125400,193992890,13370,13360,13370,13360,2241
20231117,125300,164031190,13360,13360,13360,13360,0
20231117,125200,164031190,13360,13330,13360,13330,3626
20231117,125100,115626660,13330,13330,13330,13330,84
20231117,125000,114506940,13350,13350,13350,13350,0
20231117,124900,114506940,13350,13350,13350,13350,0
20231117,124800,114506940,13350,13350,13350,13350,0
20231117,124700,114506940,13350,13350,13350,13350,1
20231117,124600,114493590,13340,13340,13340,13340,0
20231117,124500,114493590,13340,13330,13340,13330,16
20231117,124400,114280160,13290,13290,13290,13290,93
20231117,124300,113044190,13290,13290,13290,13290,0
20231117,124200,113044190,13290,13290,13290,13290,0
20231117,124100,113044190,13290,13290,13290,13290,0
20231117,124000,113044190,13290,13290,13290,13290,0
20231117,123900,113044190,13290,13290,13290,13290,0
20231117,123800,113044190,13290,13290,13290,13290,0
20231117,123700,113044190,13290,13290,13290,13290,0
20231117,123600,113044190,13290,13290,13290,13290,0
20231117,123500,113044190,13290,13290,13290,13290,0
20231117,123400,113044190,13290,13280,13290,13280,10
20231117,123300,112911300,13250,13250,13250,13250,10
20231117,123200,112778800,13290,13290,13290,13290,1
20231117,123100,112765510,13290,13340,13340,13290,39
20231117,123000,112245700,13340,13340,13340,13340,0
20231117,122900,112245700,13340,13340,13340,13340,4
20231117,122800,112192340,13350,13350,13350,13350,0
20231117,122700,112192340,13350,13350,13350,13350,0
20231117,122600,112192340,13350,13350,13350,13350,2
20231117,122500,112165640,13350,13350,13350,13350,0
20231117,122400,112165640,13350,13350,13350,13350,0
20231117,122300,112165640,13350,13350,13350,13350,0
20231117,122200,112165640,13350,13340,13350,13340,5
20231117,122100,112098900,13260,13340,13340,13260,16
20231117,122000,111885540,13340,13340,13340,13340,0
20231117,121900,111885540,13340,13340,13340,13340,0
20231117,121800,111885540,13340,13340,13340,13340,0
20231117,121700,111885540,13340,13340,13340,13340,3
20231117,121600,111845520,13340,13340,13340,13340,0
20231117,121500,111845520,13340,13340,13340,13340,0
20231117,121400,111845520,13340,13340,13340,13340,0
20231117,121300,111845520,13340,13340,13340,13340,0
20231117,121200,111845520,13340,13340,13340,13340,8
20231117,121100,111738800,13340,13340,13340,13340,0
20231117,121000,111738800,13340,13300,13340,13300,475
20231117,120900,105421140,13290,13290,13290,13290,0
20231117,120800,105421140,13290,13290,13290,13290,0
20231117,120700,105421140,13290,13290,13290,13290,0
20231117,120600,105421140,13290,13290,13290,13290,0
20231117,120500,105421140,13290,13290,13290,13290,7
20231117,120400,105328110,13290,13260,13290,13260,204
20231117,120300,102617300,13260,13260,13260,13260,1
20231117,120200,102604040,13260,13260,13260,13260,0
20231117,120100,102604040,13260,13260,13260,13260,1
20231117,120000,102590780,13290,13290,13290,13290,0
20231117,115900,102590780,13290,13290,13290,13290,1
20231117,115800,102577490,13270,13270,13270,13270,0
20231117,115700,102577490,13270,13240,13270,13240,501
20231117,115600,95932990,13250,13260,13260,13250,333
20231117,115500,91520660,13260,13260,13260,13260,0
20231117,115400,91520660,13260,13260,13260,13260,0
20231117,115300,91520660,13260,13260,13260,13260,0
20231117,115200,91520660,13260,13260,13260,13260,3
20231117,115100,91480880,13270,13270,13270,13270,0
20231117,115000,91480880,13270,13270,13270,13270,0
20231117,114900,91480880,13270,13270,13270,13270,0
20231117,114800,91480880,13270,13270,13270,13270,0
20231117,114700,91480880,13270,13240,13270,13230,123
20231117,114600,89851400,13250,13250,13250,13250,0
20231117,114500,89851400,13250,13250,13250,13250,0
20231117,114400,89851400,13250,13250,13250,13250,0
20231117,114300,89851400,13250,13250,13250,13250,0
20231117,114200,89851400,13250,13250,13250,13250,30
20231117,114100,89453900,13250,13250,13250,13250,2
20231117,114000,89427400,13250,13250,13250,13250,0
20231117,113900,89427400,13250,13250,13250,13250,2
20231117,113800,89400900,13250,13250,13250,13250,0
20231117,113700,89400900,13250,13250,13250,13250,0
20231117,113600,89400900,13250,13250,13250,13250,0
20231117,113500,89400900,13250,13250,13250,13250,0
20231117,113400,89400900,13250,13250,13250,13250,0
20231117,113300,89400900,13250,13230,13250,13230,155
20231117,113200,87350230,13210,13210,13210,13210,0
20231117,113100,87350230,13210,13210,13210,13210,0
20231117,113000,87350230,13210,13210,13210,13210,0
20231117,112900,87350230,13210,13210,13210,13210,9
20231117,112800,87231340,13210,13230,13230,13210,17
20231117,112700,87006660,13210,13210,13210,13210,0
20231117,112600,87006660,13210,13210,13210,13210,0
20231117,112500,87006660,13210,13210,13210,13210,0
20231117,112400,87006660,13210,13210,13210,13210,0
20231117,112300,87006660,13210,13210,13210,13210,0
20231117,112200,87006660,13210,13210,13210,13210,2
20231117,112100,86980240,13210,13210,13210,13210,0
20231117,112000,86980240,13210,13210,13210,13210,1
20231117,111900,86967030,13210,13210,13210,13210,13
20231117,111800,86795300,13220,13220,13220,13220,1
20231117,111700,86782080,13200,13200,13200,13200,0
20231117,111600,86782080,13200,13200,13200,13200,100
20231117,111500,85462080,13200,13200,13200,13200,0
20231117,111400,85462080,13200,13200,13200,13200,0
20231117,111300,85462080,13200,13210,13210,13200,2
20231117,111200,85435670,13230,13230,13230,13230,1
20231117,111100,85422440,13200,13200,13200,13200,0
20231117,111000,85422440,13200,13220,13220,13200,9
20231117,110900,85303620,13200,13200,13200,13200,0
20231117,110800,85303620,13200,13200,13200,13200,0
20231117,110700,85303620,13200,13210,13210,13200,44
20231117,110600,84722810,13230,13230,13230,13230,0
20231117,110500,84722810,13230,13230,13230,13230,1
20231117,110400,84709580,13200,13200,13200,13200,0
20231117,110300,84709580,13200,13200,13200,13200,3
20231117,110200,84669980,13200,13200,13200,13200,1
20231117,110100,84656780,13180,13180,13180,13180,0
20231117,110000,84656780,13180,13200,13200,13180,14
20231117,105900,84472230,13180,13180,13180,13180,0
20231117,105800,84472230,13180,13180,13180,13180,0
20231117,105700,84472230,13180,13190,13190,13180,2
20231117,105600,84445860,13180,13180,13180,13180,0
20231117,105500,84445860,13180,13180,13180,13180,0
20231117,105400,84445860,13180,13180,13180,13180,0
20231117,105300,84445860,13180,13180,13180,13180,0
20231117,105200,84445860,13180,13190,13190,13180,2
20231117,105100,84419490,13180,13180,13180,13180,0
20231117,105000,84419490,13180,13200,13200,13180,405
20231117,104900,79081200,13200,13210,13210,13200,7
20231117,104800,78988790,13200,13200,13200,13200,0
20231117,104700,78988790,13200,13200,13200,13200,135
20231117,104600,77206790,13200,13200,13200,13200,1
20231117,104500,77193590,13200,13200,13200,13200,0
20231117,104400,77193590,13200,13200,13200,13200,1
20231117,104300,77180390,13200,13200,13200,13200,18
20231117,104200,76942790,13230,13230,13230,13230,0
20231117,104100,76942790,13230,13230,13230,13230,1
20231117,104000,76929560,13180,13200,13200,13180,22
20231117,103900,76639260,13200,13200,13200,13200,0
20231117,103800,76639260,13200,13210,13210,13200,10
20231117,103700,76507170,13210,13210,13210,13210,3
20231117,103600,76467540,13210,13210,13210,13210,0
20231117,103500,76467540,13210,13210,13210,13210,0
20231117,103400,76467540,13210,13210,13210,13210,0
20231117,103300,76467540,13210,13210,13210,13210,16
20231117,103200,76256180,13210,13210,13210,13210,5
20231117,103100,76190130,13220,13220,13220,13220,1
20231117,103000,76176910,13230,13230,13230,13230,1
20231117,102900,76163680,13210,13240,13240,13210,70
20231117,102800,75238840,13220,13220,13220,13220,0
20231117,102700,75238840,13220,13230,13230,13220,405
20231117,102600,69884730,13220,13240,13240,13220,405
20231117,102500,64528960,13230,13230,13230,13230,9
20231117,102400,64409890,13270,13250,13270,13250,43
20231117,102300,63840120,13230,13230,13230,13230,0
20231117,102200,63840120,13230,13230,13230,13230,0
20231117,102100,63840120,13230,13220,13230,13220,278
20231117,102000,60164940,13190,13200,13200,13190,15
20231117,101900,59966960,13220,13220,13220,13200,7
20231117,101800,59874470,13230,13230,13230,13230,4
20231117,101700,59821550,13230,13230,13230,13230,0
20231117,101600,59821550,13230,13240,13240,13230,6
20231117,101500,59742160,13250,13250,13250,13250,0
20231117,101400,59742160,13250,13250,13250,13250,16
20231117,101300,59530160,13230,13240,13240,13230,9
20231117,101200,59411080,13230,13240,13240,13230,540
20231117,101100,52266830,13240,13240,13240,13240,0
20231117,101000,52266830,13240,13240,13240,13240,0
20231117,100900,52266830,13240,13240,13240,13240,1
20231117,100800,52253590,13230,13230,13230,13230,22
20231117,100700,51962530,13230,13230,13230,13230,6
20231117,100600,51883150,13250,13250,13250,13250,0
20231117,100500,51883150,13250,13250,13250,13250,0
20231117,100400,51883150,13250,13260,13270,13250,86
20231117,100300,50743510,13260,13270,13270,13260,16
20231117,100200,50531200,13270,13270,13270,13270,17
20231117,100100,50305610,13290,13290,13290,13290,0
20231117,100000,50305610,13290,13290,13290,13290,1
20231117,095900,50292320,13280,13280,13280,13280,0
20231117,095800,50292320,13280,13280,13280,13280,0
20231117,095700,50292320,13280,13280,13280,13280,2
20231117,095600,50265760,13280,13280,13280,13270,14
20231117,095500,50079920,13280,13280,13280,13280,0
20231117,095400,50079920,13280,13280,13280,13280,0
20231117,095300,50079920,13280,13280,13280,13280,0
20231117,095200,50079920,13280,13280,13280,13280,0
20231117,095100,50079920,13280,13280,13280,13280,18
20231117,095000,49840880,13270,13280,13280,13270,40
20231117,094900,49309760,13290,13290,13290,13290,20
20231117,094800,49043960,13290,13290,13290,13290,1
20231117,094700,49030670,13290,13290,13290,13290,22
20231117,094600,48738290,13280,13280,13280,13280,0
20231117,094500,48738290,13280,13280,13280,13280,18
20231117,094400,48499250,13280,13280,13280,13280,1
20231117,094300,48485970,13250,13250,13250,13250,0
20231117,094200,48485970,13250,13250,13250,13250,0
20231117,094100,48485970,13250,13250,13250,13250,0
20231117,094000,48485970,13250,13250,13250,13250,0
20231117,093900,48485970,13250,13270,13270,13250,9
20231117,093800,48366680,13260,13260,13260,13260,0
20231117,093700,48366680,13260,13260,13260,13260,1
20231117,093600,48353420,13260,13260,13260,13260,0
20231117,093500,48353420,13260,13290,13290,13260,13
20231117,093400,48181000,13250,13250,13250,13250,0
20231117,093300,48181000,13250,13260,13260,13250,13
20231117,093200,48008640,13250,13250,13250,13250,0
20231117,093100,48008640,13250,13250,13250,13250,0
20231117,093000,48008640,13250,13250,13250,13250,0
20231117,092900,48008640,13250,13250,13250,13250,0
20231117,092800,48008640,13250,13250,13250,13250,0
20231117,092700,48008640,13250,13240,13250,13240,354
20231117,092600,43318960,13240,13240,13240,13240,0
20231117,092500,43318960,13240,13240,13240,13240,0
20231117,092400,43318960,13240,13230,13240,13230,83
20231117,092300,42220850,13230,13230,13230,13230,2
20231117,092200,42194390,13140,13240,13240,13140,1013
20231117,092100,28793170,13250,13250,13250,13250,0
20231117,092000,28793170,13250,13250,13250,13250,0
20231117,091900,28793170,13250,13250,13250,13250,1
20231117,091800,28779920,13200,13160,13200,13150,13
20231117,091700,28608460,13150,13150,13150,13150,23
20231117,091600,28306010,13150,13150,13150,13150,0
20231117,091500,28306010,13150,13150,13150,13150,56
20231117,091400,27569610,13150,13150,13150,13150,100
20231117,091300,26254610,13150,13200,13280,13150,6
20231117,091200,26175530,13100,13280,13280,12500,1103
20231117,091100,11837100,13300,13300,13300,13300,0
20231117,091000,11837100,13300,13300,13300,13300,102
20231117,090900,10480500,13340,13340,13340,13340,0
20231117,090800,10480500,13340,13310,13340,13310,307
20231117,090700,6389550,13310,13320,13320,13310,461
20231117,090600,253460,13320,13320,13320,13320,0
20231117,090500,253460,13320,13330,13330,13320,2
20231117,090400,226810,13340,13340,13340,13340,6
20231117,090300,146770,13370,13370,13370,13370,0
20231117,090200,146770,13370,13370,13370,13370,0
20231117,090100,146770,13370,13370,13370,13370,0
20231117,090000,146770,13370,13340,13370,13340,11