KissMeData/032960/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,191400,544632480,12790,12790,12790,12790,1243
20231115,191300,544632480,12790,12790,12790,12790,0
20231115,191200,544632480,12790,12790,12790,12790,0
20231115,191100,544632480,12790,12790,12790,12790,0
20231115,191000,544632480,12790,12790,12790,12790,0
20231115,190900,544632480,12790,12790,12790,12790,0
20231115,190800,544632480,12790,12790,12790,12790,0
20231115,190700,544632480,12790,12790,12790,12790,0
20231115,190600,544632480,12790,12790,12790,12790,0
20231115,190500,544632480,12790,12790,12790,12790,0
20231115,190400,544632480,12790,12790,12790,12790,0
20231115,190300,544632480,12790,12790,12790,12790,0
20231115,190200,544632480,12790,12790,12790,12790,0
20231115,190100,544632480,12790,12790,12790,12790,0
20231115,190000,544632480,12790,12790,12790,12790,0
20231115,185900,544632480,12790,12790,12790,12790,0
20231115,185800,544632480,12790,12790,12790,12790,0
20231115,185700,544632480,12790,12790,12790,12790,0
20231115,185600,544632480,12790,12790,12790,12790,0
20231115,185500,544632480,12790,12790,12790,12790,0
20231115,185400,544632480,12790,12790,12790,12790,0
20231115,185300,544632480,12790,12790,12790,12790,0
20231115,185200,544632480,12790,12790,12790,12790,0
20231115,185100,544632480,12790,12790,12790,12790,0
20231115,185000,544632480,12790,12790,12790,12790,0
20231115,184900,544632480,12790,12790,12790,12790,0
20231115,184800,544632480,12790,12790,12790,12790,0
20231115,184700,544632480,12790,12790,12790,12790,0
20231115,184600,544632480,12790,12790,12790,12790,0
20231115,184500,544632480,12790,12790,12790,12790,0
20231115,184400,544632480,12790,12790,12790,12790,1243
20231115,184300,544632480,12790,12790,12790,12790,0
20231115,184200,544632480,12790,12790,12790,12790,0
20231115,184100,544632480,12790,12790,12790,12790,0
20231115,184000,544632480,12790,12790,12790,12790,0
20231115,183900,544632480,12790,12790,12790,12790,0
20231115,183800,544632480,12790,12790,12790,12790,0
20231115,183700,544632480,12790,12790,12790,12790,0
20231115,183600,544632480,12790,12790,12790,12790,0
20231115,183500,544632480,12790,12790,12790,12790,0
20231115,183400,544632480,12790,12790,12790,12790,0
20231115,183300,544632480,12790,12790,12790,12790,0
20231115,183200,544632480,12790,12790,12790,12790,0
20231115,183100,544632480,12790,12790,12790,12790,0
20231115,183000,544632480,12790,12790,12790,12790,0
20231115,182900,544632480,12790,12790,12790,12790,0
20231115,182800,544632480,12790,12790,12790,12790,0
20231115,182700,544632480,12790,12790,12790,12790,0
20231115,182600,544632480,12790,12790,12790,12790,0
20231115,182500,544632480,12790,12790,12790,12790,0
20231115,182400,544632480,12790,12790,12790,12790,0
20231115,182300,544632480,12790,12790,12790,12790,0
20231115,182200,544632480,12790,12790,12790,12790,0
20231115,182100,544632480,12790,12790,12790,12790,0
20231115,182000,544632480,12790,12790,12790,12790,0
20231115,181900,544632480,12790,12790,12790,12790,0
20231115,181800,544632480,12790,12790,12790,12790,0
20231115,181700,544632480,12790,12790,12790,12790,0
20231115,181600,544632480,12790,12790,12790,12790,0
20231115,181500,544632480,12790,12790,12790,12790,0
20231115,181400,544632480,12790,12790,12790,12790,1243
20231115,181300,544632480,12790,12790,12790,12790,0
20231115,181200,544632480,12790,12790,12790,12790,0
20231115,181100,544632480,12790,12790,12790,12790,0
20231115,181000,544632480,12790,12790,12790,12790,0
20231115,180900,544632480,12790,12790,12790,12790,0
20231115,180800,544632480,12790,12790,12790,12790,0
20231115,180700,544632480,12790,12790,12790,12790,0
20231115,180600,544632480,12790,12790,12790,12790,0
20231115,180500,544632480,12790,12790,12790,12790,0
20231115,180400,544632480,12790,12790,12790,12790,0
20231115,180300,544632480,12790,12790,12790,12790,0
20231115,180200,544632480,12790,12790,12790,12790,0
20231115,180100,544632480,12790,12790,12790,12790,0
20231115,180000,544632480,12790,12790,12790,12790,0
20231115,175900,544632480,12790,12790,12790,12790,0
20231115,175800,544632480,12790,12790,12790,12790,0
20231115,175700,544632480,12790,12790,12790,12790,0
20231115,175600,544632480,12790,12790,12790,12790,0
20231115,175500,544632480,12790,12790,12790,12790,0
20231115,175400,544632480,12790,12790,12790,12790,0
20231115,175300,544632480,12790,12790,12790,12790,0
20231115,175200,544632480,12790,12790,12790,12790,0
20231115,175100,544632480,12790,12790,12790,12790,0
20231115,175000,544632480,12790,12790,12790,12790,0
20231115,174900,544632480,12790,12790,12790,12790,0
20231115,174800,544632480,12790,12790,12790,12790,0
20231115,174700,544632480,12790,12790,12790,12790,0
20231115,174600,544632480,12790,12790,12790,12790,0
20231115,174500,544632480,12790,12790,12790,12790,0
20231115,174400,544632480,12790,12790,12790,12790,1243
20231115,174300,544632480,12790,12790,12790,12790,0
20231115,174200,544632480,12790,12790,12790,12790,0
20231115,174100,544632480,12790,12790,12790,12790,0
20231115,174000,544632480,12790,12790,12790,12790,0
20231115,173900,544632480,12790,12790,12790,12790,0
20231115,173800,544632480,12790,12790,12790,12790,0
20231115,173700,544632480,12790,12790,12790,12790,0
20231115,173600,544632480,12790,12790,12790,12790,0
20231115,173500,544632480,12790,12790,12790,12790,0
20231115,173400,544632480,12790,12790,12790,12790,0
20231115,173300,544632480,12790,12790,12790,12790,0
20231115,173200,544632480,12790,12790,12790,12790,0
20231115,173100,544632480,12790,12790,12790,12790,0
20231115,173000,544632480,12790,12790,12790,12790,0
20231115,172900,544632480,12790,12790,12790,12790,0
20231115,172800,544632480,12790,12790,12790,12790,0
20231115,172700,544632480,12790,12790,12790,12790,0
20231115,172600,544632480,12790,12790,12790,12790,0
20231115,172500,544632480,12790,12790,12790,12790,0
20231115,172400,544632480,12790,12790,12790,12790,0
20231115,172300,544632480,12790,12790,12790,12790,0
20231115,172200,544632480,12790,12790,12790,12790,0
20231115,172100,544632480,12790,12790,12790,12790,0
20231115,172000,544632480,12790,12790,12790,12790,0
20231115,171900,544632480,12790,12790,12790,12790,0
20231115,171800,544632480,12790,12790,12790,12790,0
20231115,171700,544632480,12790,12790,12790,12790,0
20231115,171600,544632480,12790,12790,12790,12790,0
20231115,171500,544632480,12790,12790,12790,12790,0
20231115,171400,544632480,12790,12790,12790,12790,1243
20231115,171300,544632480,12790,12790,12790,12790,0
20231115,171200,544632480,12790,12790,12790,12790,0
20231115,171100,544632480,12790,12790,12790,12790,0
20231115,171000,544632480,12790,12790,12790,12790,0
20231115,170900,544632480,12790,12790,12790,12790,0
20231115,170800,544632480,12790,12790,12790,12790,0
20231115,170700,544632480,12790,12790,12790,12790,0
20231115,170600,544632480,12790,12790,12790,12790,0
20231115,170500,544632480,12790,12790,12790,12790,0
20231115,170400,544632480,12790,12790,12790,12790,0
20231115,170300,544632480,12790,12790,12790,12790,0
20231115,170200,544632480,12790,12790,12790,12790,0
20231115,170100,544632480,12790,12790,12790,12790,0
20231115,170000,544632480,12790,12790,12790,12790,0
20231115,165900,544632480,12790,12790,12790,12790,0
20231115,165800,544632480,12790,12790,12790,12790,0
20231115,165700,544632480,12790,12790,12790,12790,0
20231115,165600,544632480,12790,12790,12790,12790,0
20231115,165500,544632480,12790,12790,12790,12790,0
20231115,165400,544632480,12790,12790,12790,12790,0
20231115,165300,544632480,12790,12790,12790,12790,0
20231115,165200,544632480,12790,12790,12790,12790,0
20231115,165100,544632480,12790,12790,12790,12790,0
20231115,165000,544632480,12790,12790,12790,12790,0
20231115,164900,544632480,12790,12790,12790,12790,0
20231115,164800,544632480,12790,12790,12790,12790,0
20231115,164700,544632480,12790,12790,12790,12790,0
20231115,164600,544632480,12790,12790,12790,12790,0
20231115,164500,544632480,12790,12790,12790,12790,0
20231115,164400,544632480,12790,12790,12790,12790,1243
20231115,164300,544632480,12790,12790,12790,12790,0
20231115,164200,544632480,12790,12790,12790,12790,0
20231115,164100,544632480,12790,12790,12790,12790,0
20231115,164000,544632480,12790,12790,12790,12790,0
20231115,163900,544632480,12790,12790,12790,12790,0
20231115,163800,544632480,12790,12790,12790,12790,0
20231115,163700,544632480,12790,12790,12790,12790,0
20231115,163600,544632480,12790,12790,12790,12790,0
20231115,163500,544632480,12790,12790,12790,12790,0
20231115,163400,544632480,12790,12790,12790,12790,0
20231115,163300,544632480,12790,12790,12790,12790,0
20231115,163200,544632480,12790,12790,12790,12790,0
20231115,163100,544632480,12790,12790,12790,12790,0
20231115,163000,544632480,12790,12790,12790,12790,0
20231115,162900,544632480,12790,12790,12790,12790,0
20231115,162800,544632480,12790,12790,12790,12790,0
20231115,162700,544632480,12790,12790,12790,12790,0
20231115,162600,544632480,12790,12790,12790,12790,0
20231115,162500,544632480,12790,12790,12790,12790,0
20231115,162400,544632480,12790,12790,12790,12790,0
20231115,162300,544632480,12790,12790,12790,12790,0
20231115,162200,544632480,12790,12790,12790,12790,0
20231115,162100,544632480,12790,12790,12790,12790,0
20231115,162000,544632480,12790,12790,12790,12790,0
20231115,161900,544632480,12790,12790,12790,12790,0
20231115,161800,544632480,12790,12790,12790,12790,0
20231115,161700,544632480,12790,12790,12790,12790,0
20231115,161600,544632480,12790,12790,12790,12790,0
20231115,161500,544632480,12790,12790,12790,12790,0
20231115,161400,544632480,12790,12790,12790,12790,1243
20231115,161300,544632480,12790,12790,12790,12790,0
20231115,161200,544632480,12790,12790,12790,12790,0
20231115,161100,544632480,12790,12790,12790,12790,0
20231115,161000,544632480,12790,12790,12790,12790,0
20231115,160900,544632480,12790,12790,12790,12790,0
20231115,160800,544632480,12790,12790,12790,12790,0
20231115,160700,544632480,12790,12790,12790,12790,0
20231115,160600,544632480,12790,12790,12790,12790,0
20231115,160500,544632480,12790,12790,12790,12790,0
20231115,160400,544632480,12790,12790,12790,12790,0
20231115,160300,544632480,12790,12790,12790,12790,0
20231115,160200,544632480,12790,12790,12790,12790,0
20231115,160100,544632480,12790,12790,12790,12790,0
20231115,160000,544632480,12790,12790,12790,12790,0
20231115,155900,544632480,12790,12790,12790,12790,0
20231115,155800,544632480,12790,12790,12790,12790,0
20231115,155700,544632480,12790,12790,12790,12790,0
20231115,155600,544632480,12790,12790,12790,12790,0
20231115,155500,544632480,12790,12790,12790,12790,0
20231115,155400,544632480,12790,12790,12790,12790,0
20231115,155300,544632480,12790,12790,12790,12790,0
20231115,155200,544632480,12790,12790,12790,12790,0
20231115,155100,544632480,12790,12790,12790,12790,0
20231115,155000,544632480,12790,12790,12790,12790,0
20231115,154900,544632480,12790,12790,12790,12790,0
20231115,154800,544632480,12790,12790,12790,12790,0
20231115,154700,544632480,12790,12790,12790,12790,0
20231115,154600,544632480,12790,12790,12790,12790,0
20231115,154500,544632480,12790,12790,12790,12790,0
20231115,154400,544632480,12790,12790,12790,12790,1243
20231115,154300,544632480,12790,12790,12790,12790,0
20231115,154200,544632480,12790,12790,12790,12790,0
20231115,154100,544632480,12790,12790,12790,12790,0
20231115,154000,544632480,12790,12790,12790,12790,0
20231115,153900,544632480,12790,12790,12790,12790,0
20231115,153800,544632480,12790,12790,12790,12790,0
20231115,153700,544632480,12790,12790,12790,12790,0
20231115,153600,544632480,12790,12790,12790,12790,0
20231115,153500,544632480,12790,12790,12790,12790,0
20231115,153400,544632480,12790,12790,12790,12790,0
20231115,153300,544632480,12790,12790,12790,12790,0
20231115,153200,544632480,12790,12790,12790,12790,0
20231115,153100,544632480,12790,12790,12790,12790,0
20231115,153000,544632480,12790,12790,12790,12790,1243
20231115,152900,528734510,12760,12760,12760,12760,0
20231115,152800,528734510,12760,12760,12760,12760,0
20231115,152700,528734510,12760,12760,12760,12760,0
20231115,152600,528734510,12760,12760,12760,12760,0
20231115,152500,528734510,12760,12760,12760,12760,0
20231115,152400,528734510,12760,12760,12760,12760,0
20231115,152300,528734510,12760,12760,12760,12760,0
20231115,152200,528734510,12760,12760,12760,12760,0
20231115,152100,528734510,12760,12760,12760,12760,0
20231115,152000,528734510,12760,12760,12760,12760,0
20231115,151900,528734510,12760,12760,12760,12760,0
20231115,151800,528734510,12760,12760,12760,12760,5
20231115,151700,528670710,12760,12710,12760,12690,412
20231115,151600,523440290,12700,12740,12740,12700,200
20231115,151500,520899320,12740,12740,12740,12740,0
20231115,151400,520899320,12740,12740,12740,12740,4
20231115,151300,520848360,12740,12740,12740,12740,2
20231115,151200,520822880,12780,12780,12780,12780,0
20231115,151100,520822880,12780,12780,12780,12780,0
20231115,151000,520822880,12780,12780,12780,12780,12
20231115,150900,520669520,12790,12790,12790,12790,0
20231115,150800,520669520,12790,12790,12790,12790,0
20231115,150700,520669520,12790,12790,12790,12790,0
20231115,150600,520669520,12790,12790,12790,12790,0
20231115,150500,520669520,12790,12790,12790,12790,0
20231115,150400,520669520,12790,12790,12790,12790,0
20231115,150300,520669520,12790,12790,12790,12790,0
20231115,150200,520669520,12790,12790,12790,12790,0
20231115,150100,520669520,12790,12770,12790,12770,3
20231115,150000,520631180,12760,12760,12760,12760,2900
20231115,145900,483627180,12760,12760,12760,12760,0
20231115,145800,483627180,12760,12760,12760,12760,0
20231115,145700,483627180,12760,12760,12760,12760,0
20231115,145600,483627180,12760,12760,12760,12760,0
20231115,145500,483627180,12760,12760,12760,12760,0
20231115,145400,483627180,12760,12760,12760,12760,0
20231115,145300,483627180,12760,12760,12760,12760,5
20231115,145200,483563380,12760,12760,12760,12760,0
20231115,145100,483563380,12760,12740,12760,12690,2112
20231115,145000,456738800,12750,12750,12750,12750,0
20231115,144900,456738800,12750,12750,12750,12750,0
20231115,144800,456738800,12750,12750,12750,12750,1
20231115,144700,456726050,12760,12760,12760,12760,0
20231115,144600,456726050,12760,12760,12760,12760,0
20231115,144500,456726050,12760,12760,12760,12760,0
20231115,144400,456726050,12760,12760,12760,12760,0
20231115,144300,456726050,12760,12760,12760,12760,5
20231115,144200,456662250,12740,12740,12740,12740,2
20231115,144100,456636770,12760,12760,12760,12760,0
20231115,144000,456636770,12760,12740,12760,12720,536
20231115,143900,449799540,12750,12750,12750,12750,0
20231115,143800,449799540,12750,12750,12750,12750,0
20231115,143700,449799540,12750,12740,12750,12740,12
20231115,143600,449646560,12760,12760,12760,12760,0
20231115,143500,449646560,12760,12760,12760,12760,0
20231115,143400,449646560,12760,12760,12760,12760,5
20231115,143300,449582760,12760,12750,12760,12750,835
20231115,143200,438936160,12760,12760,12760,12760,340
20231115,143100,434597760,12760,12750,12760,12750,55
20231115,143000,433896460,12760,12750,12760,12750,20
20231115,142900,433641360,12760,12760,12760,12760,0
20231115,142800,433641360,12760,12750,12760,12750,10
20231115,142700,433513810,12760,12760,12760,12760,5
20231115,142600,433450010,12760,12760,12760,12760,0
20231115,142500,433450010,12760,12760,12760,12760,37
20231115,142400,432977890,12750,12740,12750,12740,2426
20231115,142300,402047580,12750,12750,12750,12750,0
20231115,142200,402047580,12750,12740,12750,12740,1865
20231115,142100,378269630,12690,12690,12690,12690,0
20231115,142000,378269630,12690,12680,12690,12680,53
20231115,141900,377597210,12680,12720,12720,12680,63
20231115,141800,376798030,12740,12740,12740,12740,0
20231115,141700,376798030,12740,12740,12740,12740,0
20231115,141600,376798030,12740,12740,12740,12740,0
20231115,141500,376798030,12740,12740,12740,12740,0
20231115,141400,376798030,12740,12740,12740,12740,0
20231115,141300,376798030,12740,12740,12740,12740,0
20231115,141200,376798030,12740,12680,12740,12680,125
20231115,141100,375212850,12690,12690,12740,12690,10
20231115,141000,375085870,12690,12690,12690,12690,220
20231115,140900,372294070,12690,12690,12690,12690,112
20231115,140800,370872790,12750,12750,12750,12750,0
20231115,140700,370872790,12750,12750,12750,12750,0
20231115,140600,370872790,12750,12750,12750,12750,0
20231115,140500,370872790,12750,12750,12750,12750,0
20231115,140400,370872790,12750,12750,12750,12750,0
20231115,140300,370872790,12750,12750,12750,12750,0
20231115,140200,370872790,12750,12680,12750,12680,51
20231115,140100,370225900,12680,12700,12700,12680,438
20231115,140000,364671880,12700,12700,12700,12680,412
20231115,135900,359445290,12700,12740,12740,12700,303
20231115,135800,355596440,12750,12750,12750,12750,0
20231115,135700,355596440,12750,12750,12750,12750,0
20231115,135600,355596440,12750,12750,12750,12750,0
20231115,135500,355596440,12750,12750,12750,12750,0
20231115,135400,355596440,12750,12750,12750,12750,0
20231115,135300,355596440,12750,12750,12750,12750,0
20231115,135200,355596440,12750,12750,12750,12750,0
20231115,135100,355596440,12750,12750,12750,12750,0
20231115,135000,355596440,12750,12750,12750,12750,0
20231115,134900,355596440,12750,12750,12750,12750,0
20231115,134800,355596440,12750,12750,12750,12750,0
20231115,134700,355596440,12750,12740,12750,12740,6
20231115,134600,355519990,12750,12750,12750,12750,0
20231115,134500,355519990,12750,12750,12750,12750,0
20231115,134400,355519990,12750,12750,12750,12750,0
20231115,134300,355519990,12750,12750,12750,12750,112
20231115,134200,354091990,12750,12740,12750,12740,2
20231115,134100,354066500,12670,12740,12750,12670,1018
20231115,134000,341155790,12740,12740,12740,12740,0
20231115,133900,341155790,12740,12740,12750,12710,1680
20231115,133800,319800480,12740,12740,12740,12740,0
20231115,133700,319800480,12740,12740,12740,12740,14
20231115,133600,319622120,12740,12740,12740,12740,8
20231115,133500,319520200,12750,12700,12750,12700,257
20231115,133400,316255480,12700,12700,12700,12700,342
20231115,133300,311912080,12700,12700,12700,12700,340
20231115,133200,307594080,12700,12700,12700,12700,4
20231115,133100,307543280,12700,12730,12730,12700,77
20231115,133000,306564980,12740,12740,12740,12740,0
20231115,132900,306564980,12740,12740,12740,12740,0
20231115,132800,306564980,12740,12740,12740,12740,22
20231115,132700,306284700,12750,12750,12750,12750,0
20231115,132600,306284700,12750,12750,12750,12750,0
20231115,132500,306284700,12750,12750,12750,12750,0
20231115,132400,306284700,12750,12750,12750,12750,10
20231115,132300,306157200,12700,12730,12730,12700,1000
20231115,132200,293450420,12750,12750,12750,12750,0
20231115,132100,293450420,12750,12750,12750,12750,0
20231115,132000,293450420,12750,12750,12750,12750,0
20231115,131900,293450420,12750,12750,12750,12750,0
20231115,131800,293450420,12750,12740,12750,12720,42
20231115,131700,292915960,12750,12750,12750,12750,0
20231115,131600,292915960,12750,12750,12750,12750,0
20231115,131500,292915960,12750,12750,12750,12750,0
20231115,131400,292915960,12750,12750,12750,12750,0
20231115,131300,292915960,12750,12750,12750,12750,0
20231115,131200,292915960,12750,12750,12750,12750,0
20231115,131100,292915960,12750,12750,12750,12750,0
20231115,131000,292915960,12750,12750,12750,12750,0
20231115,130900,292915960,12750,12750,12750,12750,2
20231115,130800,292890460,12750,12750,12750,12750,0
20231115,130700,292890460,12750,12750,12750,12750,0
20231115,130600,292890460,12750,12750,12750,12750,0
20231115,130500,292890460,12750,12750,12750,12750,100
20231115,130400,291615460,12750,12750,12750,12750,0
20231115,130300,291615460,12750,12750,12750,12750,123
20231115,130200,290047210,12750,12750,12750,12750,0
20231115,130100,290047210,12750,12730,12750,12730,92
20231115,130000,288876020,12740,12740,12740,12740,10
20231115,125900,288748620,12750,12750,12750,12750,0
20231115,125800,288748620,12750,12740,12750,12740,82
20231115,125700,287703920,12750,12750,12750,12750,0
20231115,125600,287703920,12750,12750,12750,12750,0
20231115,125500,287703920,12750,12750,12750,12750,100
20231115,125400,286428920,12750,12750,12750,12750,0
20231115,125300,286428920,12750,12750,12750,12750,0
20231115,125200,286428920,12750,12750,12750,12750,2
20231115,125100,286403420,12760,12720,12760,12720,240
20231115,125000,283350500,12720,12710,12730,12710,48
20231115,124900,282740330,12720,12720,12720,12720,0
20231115,124800,282740330,12720,12720,12720,12720,0
20231115,124700,282740330,12720,12700,12720,12700,132
20231115,124600,281063690,12720,12720,12720,12720,0
20231115,124500,281063690,12720,12710,12720,12710,52
20231115,124400,280402260,12720,12720,12720,12720,0
20231115,124300,280402260,12720,12720,12720,12720,0
20231115,124200,280402260,12720,12720,12720,12720,1
20231115,124100,280389540,12710,12700,12710,12700,174
20231115,124000,278179730,12700,12700,12700,12700,0
20231115,123900,278179730,12700,12700,12700,12700,0
20231115,123800,278179730,12700,12700,12700,12700,0
20231115,123700,278179730,12700,12700,12700,12700,0
20231115,123600,278179730,12700,12700,12700,12700,0
20231115,123500,278179730,12700,12700,12700,12700,5
20231115,123400,278116230,12700,12700,12700,12700,300
20231115,123300,274306230,12700,12700,12700,12700,0
20231115,123200,274306230,12700,12680,12700,12680,146
20231115,123100,272454730,12700,12700,12700,12700,1
20231115,123000,272442030,12700,12680,12700,12680,12
20231115,122900,272289850,12700,12700,12700,12700,0
20231115,122800,272289850,12700,12700,12700,12700,0
20231115,122700,272289850,12700,12690,12700,12690,5
20231115,122600,272226390,12690,12690,12690,12690,0
20231115,122500,272226390,12690,12690,12690,12690,0
20231115,122400,272226390,12690,12680,12690,12680,54
20231115,122300,271541650,12690,12690,12690,12690,0
20231115,122200,271541650,12690,12690,12690,12690,3
20231115,122100,271503580,12670,12670,12670,12670,12
20231115,122000,271351540,12690,12690,12690,12690,0
20231115,121900,271351540,12690,12690,12690,12690,0
20231115,121800,271351540,12690,12690,12690,12690,0
20231115,121700,271351540,12690,12690,12690,12690,0
20231115,121600,271351540,12690,12690,12690,12690,0
20231115,121500,271351540,12690,12690,12690,12690,5
20231115,121400,271288090,12690,12670,12690,12670,141
20231115,121300,269501400,12690,12670,12690,12670,411
20231115,121200,264293810,12690,12690,12690,12690,0
20231115,121100,264293810,12690,12690,12690,12690,0
20231115,121000,264293810,12690,12690,12690,12690,0
20231115,120900,264293810,12690,12690,12690,12690,0
20231115,120800,264293810,12690,12690,12690,12690,0
20231115,120700,264293810,12690,12670,12690,12670,8
20231115,120600,264192410,12690,12690,12690,12690,0
20231115,120500,264192410,12690,12690,12690,12690,10
20231115,120400,264065510,12690,12690,12690,12690,0
20231115,120300,264065510,12690,12690,12690,12690,0
20231115,120200,264065510,12690,12690,12690,12690,0
20231115,120100,264065510,12690,12690,12690,12690,0
20231115,120000,264065510,12690,12690,12690,12690,2
20231115,115900,264040130,12700,12670,12700,12670,5
20231115,115800,263976710,12660,12660,12660,12660,40
20231115,115700,263470310,12660,12660,12660,12660,0
20231115,115600,263470310,12660,12660,12660,12660,30
20231115,115500,263090510,12660,12660,12660,12660,0
20231115,115400,263090510,12660,12660,12660,12660,11
20231115,115300,262951250,12660,12660,12660,12660,0
20231115,115200,262951250,12660,12660,12660,12660,235
20231115,115100,259976150,12660,12660,12660,12660,0
20231115,115000,259976150,12660,12660,12660,12660,0
20231115,114900,259976150,12660,12660,12660,12660,0
20231115,114800,259976150,12660,12660,12660,12660,0
20231115,114700,259976150,12660,12660,12660,12660,0
20231115,114600,259976150,12660,12660,12660,12660,16
20231115,114500,259773590,12660,12660,12660,12650,411
20231115,114400,254574330,12660,12660,12660,12660,0
20231115,114300,254574330,12660,12650,12660,12650,131
20231115,114200,252917070,12660,12660,12660,12660,0
20231115,114100,252917070,12660,12660,12660,12660,110
20231115,114000,251524470,12660,12650,12660,12650,119
20231115,113900,250019030,12660,12660,12660,12660,2
20231115,113800,249993710,12660,12650,12660,12650,207
20231115,113700,247375100,12660,12660,12660,12660,53
20231115,113600,246704120,12660,12660,12660,12660,0
20231115,113500,246704120,12660,12660,12660,12660,2
20231115,113400,246678800,12660,12650,12660,12650,3
20231115,113300,246640830,12660,12660,12660,12660,0
20231115,113200,246640830,12660,12660,12660,12660,0
20231115,113100,246640830,12660,12660,12660,12660,0
20231115,113000,246640830,12660,12660,12660,12660,1
20231115,112900,246628170,12660,12660,12660,12660,0
20231115,112800,246628170,12660,12660,12660,12660,50
20231115,112700,245995170,12660,12660,12660,12660,0
20231115,112600,245995170,12660,12660,12660,12660,4
20231115,112500,245944530,12660,12660,12660,12650,7
20231115,112400,245855930,12660,12650,12660,12650,363
20231115,112300,241263970,12650,12650,12650,12650,23
20231115,112200,240973020,12660,12650,12660,12650,105
20231115,112100,239644740,12660,12640,12660,12640,62
20231115,112000,238861000,12650,12660,12660,12650,4
20231115,111900,238810380,12660,12650,12660,12650,4
20231115,111800,238759760,12660,12660,12660,12660,0
20231115,111700,238759760,12660,12650,12660,12650,13
20231115,111600,238595280,12660,12660,12660,12660,50
20231115,111500,237962280,12660,12650,12660,12650,253
20231115,111400,234760550,12650,12650,12650,12650,0
20231115,111300,234760550,12650,12650,12650,12650,0
20231115,111200,234760550,12650,12650,12650,12650,1
20231115,111100,234747900,12650,12600,12650,12600,126
20231115,111000,233160250,12600,12600,12600,12600,0
20231115,110900,233160250,12600,12600,12600,12600,0
20231115,110800,233160250,12600,12600,12600,12600,0
20231115,110700,233160250,12600,12590,12600,12590,179
20231115,110600,230905530,12590,12590,12590,12590,914
20231115,110500,219398270,12600,12600,12600,12600,204
20231115,110400,216827870,12600,12600,12600,12600,0
20231115,110300,216827870,12600,12600,12600,12600,0
20231115,110200,216827870,12600,12600,12600,12600,0
20231115,110100,216827870,12600,12600,12600,12600,0
20231115,110000,216827870,12600,12600,12600,12600,189
20231115,105900,214446470,12680,12680,12680,12680,0
20231115,105800,214446470,12680,12680,12680,12680,0
20231115,105700,214446470,12680,12680,12680,12680,0
20231115,105600,214446470,12680,12680,12680,12680,0
20231115,105500,214446470,12680,12680,12680,12680,0
20231115,105400,214446470,12680,12680,12680,12680,0
20231115,105300,214446470,12680,12680,12680,12680,0
20231115,105200,214446470,12680,12680,12680,12680,0
20231115,105100,214446470,12680,12680,12680,12680,0
20231115,105000,214446470,12680,12680,12680,12680,0
20231115,104900,214446470,12680,12680,12680,12680,0
20231115,104800,214446470,12680,12680,12680,12680,68
20231115,104700,213584230,12680,12680,12680,12680,0
20231115,104600,213584230,12680,12680,12680,12680,0
20231115,104500,213584230,12680,12680,12680,12680,0
20231115,104400,213584230,12680,12680,12680,12680,0
20231115,104300,213584230,12680,12680,12680,12680,0
20231115,104200,213584230,12680,12680,12680,12680,0
20231115,104100,213584230,12680,12680,12680,12680,0
20231115,104000,213584230,12680,12680,12680,12680,0
20231115,103900,213584230,12680,12600,12680,12600,380
20231115,103800,208796150,12600,12600,12600,12600,0
20231115,103700,208796150,12600,12600,12600,12600,57
20231115,103600,208077950,12600,12600,12600,12600,102
20231115,103500,206792750,12600,12600,12600,12600,0
20231115,103400,206792750,12600,12600,12600,12600,0
20231115,103300,206792750,12600,12600,12600,12600,91
20231115,103200,205646150,12600,12600,12600,12600,0
20231115,103100,205646150,12600,12600,12600,12600,354
20231115,103000,201185750,12600,12600,12600,12600,0
20231115,102900,201185750,12600,12600,12600,12600,94
20231115,102800,200001350,12600,12600,12600,12600,0
20231115,102700,200001350,12600,12600,12600,12600,0
20231115,102600,200001350,12600,12600,12600,12600,0
20231115,102500,200001350,12600,12600,12600,12600,5
20231115,102400,199938350,12600,12600,12600,12600,0
20231115,102300,199938350,12600,12600,12600,12600,0
20231115,102200,199938350,12600,12600,12600,12600,0
20231115,102100,199938350,12600,12600,12600,12600,88
20231115,102000,198829550,12600,12600,12600,12600,0
20231115,101900,198829550,12600,12600,12600,12600,30
20231115,101800,198451550,12600,12600,12600,12600,14
20231115,101700,198275150,12590,12590,12590,12590,0
20231115,101600,198275150,12590,12590,12590,12590,0
20231115,101500,198275150,12590,12590,12590,12590,0
20231115,101400,198275150,12590,12590,12590,12590,0
20231115,101300,198275150,12590,12620,12620,12590,898
20231115,101200,186963940,12610,12610,12610,12610,0
20231115,101100,186963940,12610,12610,12610,12610,10
20231115,101000,186837840,12590,12590,12590,12590,2
20231115,100900,186812660,12650,12650,12650,12650,0
20231115,100800,186812660,12650,12650,12650,12650,0
20231115,100700,186812660,12650,12650,12650,12650,0
20231115,100600,186812660,12650,12650,12650,12650,0
20231115,100500,186812660,12650,12600,12650,12590,1331
20231115,100400,170049580,12620,12620,12650,12620,280
20231115,100300,166515950,12650,12630,12650,12630,300
20231115,100200,162726910,12660,12660,12660,12660,1
20231115,100100,162714250,12630,12630,12660,12630,198
20231115,100000,160213480,12670,12590,12670,12590,447
20231115,095900,154581300,12590,12570,12590,12570,357
20231115,095800,150086690,12580,12620,12620,12580,3521
20231115,095700,105693010,12630,12670,12670,12630,2394
20231115,095600,75411250,12670,12680,12680,12670,382
20231115,095500,70571170,12680,12690,12690,12680,78
20231115,095400,69581930,12720,12720,12720,12700,104
20231115,095300,68261050,12720,12720,12720,12720,2
20231115,095200,68235610,12720,12720,12720,12720,1
20231115,095100,68222890,12720,12690,12720,12690,10
20231115,095000,68095930,12710,12690,12710,12690,12
20231115,094900,67943610,12690,12720,12720,12660,341
20231115,094800,63621330,12710,12730,12730,12710,62
20231115,094700,62833260,12730,12730,12730,12730,2
20231115,094600,62807800,12740,12720,12740,12720,11
20231115,094500,62667820,12730,12750,12750,12730,4
20231115,094400,62616860,12750,12750,12750,12750,2
20231115,094300,62591360,12750,12760,12760,12750,4
20231115,094200,62540330,12760,12760,12760,12750,15
20231115,094100,62348940,12760,12730,12760,12720,29
20231115,094000,61979710,12740,12750,12760,12740,21
20231115,093900,61712070,12770,12770,12770,12770,2
20231115,093800,61686530,12770,12770,12770,12770,1
20231115,093700,61673760,12770,12770,12770,12770,5
20231115,093600,61609910,12770,12770,12770,12770,2
20231115,093500,61584370,12770,12770,12770,12770,2
20231115,093400,61558830,12770,12770,12770,12770,1
20231115,093300,61546060,12770,12770,12770,12770,3
20231115,093200,61507750,12770,12770,12770,12770,4
20231115,093100,61456670,12770,12770,12770,12770,2
20231115,093000,61431130,12770,12770,12770,12760,537
20231115,092900,54573740,12770,12770,12770,12710,163
20231115,092800,52497030,12770,12770,12770,12770,102
20231115,092700,51194490,12770,12770,12780,12760,8
20231115,092600,51092320,12790,12800,12800,12790,4
20231115,092500,51041140,12800,12810,12810,12780,6
20231115,092400,50964370,12810,12790,12810,12790,26
20231115,092300,50631750,12790,12760,12790,12750,398
20231115,092200,45556440,12760,12770,12770,12760,54
20231115,092100,44867390,12790,12790,12790,12750,286
20231115,092000,41217970,12790,12790,12790,12790,22
20231115,091900,40936590,12790,12810,12810,12780,84
20231115,091800,39862990,12810,12810,12810,12810,2
20231115,091700,39837370,12810,12810,12810,12800,4
20231115,091600,39786140,12810,12810,12810,12810,1
20231115,091500,39773330,12820,12810,12820,12810,27
20231115,091400,39427200,12810,12810,12810,12810,2
20231115,091300,39401580,12820,12810,12820,12770,404
20231115,091200,34241920,12820,12820,12820,12810,3
20231115,091100,34203470,12820,12810,12820,12810,12
20231115,091000,34049720,12820,12820,12820,12820,4
20231115,090900,33998440,12820,12820,12820,12820,48
20231115,090800,33383080,12830,12830,12830,12830,10
20231115,090700,33254780,12830,12820,12830,12820,581
20231115,090600,25806350,12810,12810,12820,12810,26
20231115,090500,25473280,12820,12820,12820,12820,0
20231115,090400,25473280,12820,12820,12830,12810,346
20231115,090300,21040870,12830,12820,12830,12820,306
20231115,090200,17116090,12830,12830,12830,12830,44
20231115,090100,16551570,12830,12810,12830,12760,154
20231115,090000,14584750,12850,12850,12850,12850,1135