KissMeData/271980/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,205200,80062090,15430,15430,15430,15430,677
20231113,205100,80062090,15430,15430,15430,15430,0
20231113,205000,80062090,15430,15430,15430,15430,0
20231113,204900,80062090,15430,15430,15430,15430,0
20231113,204800,80062090,15430,15430,15430,15430,0
20231113,204700,80062090,15430,15430,15430,15430,0
20231113,204600,80062090,15430,15430,15430,15430,0
20231113,204500,80062090,15430,15430,15430,15430,0
20231113,204400,80062090,15430,15430,15430,15430,0
20231113,204300,80062090,15430,15430,15430,15430,0
20231113,204200,80062090,15430,15430,15430,15430,0
20231113,204100,80062090,15430,15430,15430,15430,0
20231113,204000,80062090,15430,15430,15430,15430,0
20231113,203900,80062090,15430,15430,15430,15430,0
20231113,203800,80062090,15430,15430,15430,15430,0
20231113,203700,80062090,15430,15430,15430,15430,0
20231113,203600,80062090,15430,15430,15430,15430,0
20231113,203500,80062090,15430,15430,15430,15430,0
20231113,203400,80062090,15430,15430,15430,15430,0
20231113,203300,80062090,15430,15430,15430,15430,0
20231113,203200,80062090,15430,15430,15430,15430,0
20231113,203100,80062090,15430,15430,15430,15430,0
20231113,203000,80062090,15430,15430,15430,15430,0
20231113,202900,80062090,15430,15430,15430,15430,0
20231113,202800,80062090,15430,15430,15430,15430,0
20231113,202700,80062090,15430,15430,15430,15430,0
20231113,202600,80062090,15430,15430,15430,15430,0
20231113,202500,80062090,15430,15430,15430,15430,0
20231113,202400,80062090,15430,15430,15430,15430,0
20231113,202300,80062090,15430,15430,15430,15430,0
20231113,202200,80062090,15430,15430,15430,15430,677
20231113,202100,80062090,15430,15430,15430,15430,0
20231113,202000,80062090,15430,15430,15430,15430,0
20231113,201900,80062090,15430,15430,15430,15430,0
20231113,201800,80062090,15430,15430,15430,15430,0
20231113,201700,80062090,15430,15430,15430,15430,0
20231113,201600,80062090,15430,15430,15430,15430,0
20231113,201500,80062090,15430,15430,15430,15430,0
20231113,201400,80062090,15430,15430,15430,15430,0
20231113,201300,80062090,15430,15430,15430,15430,0
20231113,201200,80062090,15430,15430,15430,15430,0
20231113,201100,80062090,15430,15430,15430,15430,0
20231113,201000,80062090,15430,15430,15430,15430,0
20231113,200900,80062090,15430,15430,15430,15430,0
20231113,200800,80062090,15430,15430,15430,15430,0
20231113,200700,80062090,15430,15430,15430,15430,0
20231113,200600,80062090,15430,15430,15430,15430,0
20231113,200500,80062090,15430,15430,15430,15430,0
20231113,200400,80062090,15430,15430,15430,15430,0
20231113,200300,80062090,15430,15430,15430,15430,0
20231113,200200,80062090,15430,15430,15430,15430,0
20231113,200100,80062090,15430,15430,15430,15430,0
20231113,200000,80062090,15430,15430,15430,15430,0
20231113,195900,80062090,15430,15430,15430,15430,0
20231113,195800,80062090,15430,15430,15430,15430,0
20231113,195700,80062090,15430,15430,15430,15430,0
20231113,195600,80062090,15430,15430,15430,15430,0
20231113,195500,80062090,15430,15430,15430,15430,0
20231113,195400,80062090,15430,15430,15430,15430,0
20231113,195300,80062090,15430,15430,15430,15430,0
20231113,195200,80062090,15430,15430,15430,15430,677
20231113,195100,80062090,15430,15430,15430,15430,0
20231113,195000,80062090,15430,15430,15430,15430,0
20231113,194900,80062090,15430,15430,15430,15430,0
20231113,194800,80062090,15430,15430,15430,15430,0
20231113,194700,80062090,15430,15430,15430,15430,0
20231113,194600,80062090,15430,15430,15430,15430,0
20231113,194500,80062090,15430,15430,15430,15430,0
20231113,194400,80062090,15430,15430,15430,15430,0
20231113,194300,80062090,15430,15430,15430,15430,0
20231113,194200,80062090,15430,15430,15430,15430,0
20231113,194100,80062090,15430,15430,15430,15430,0
20231113,194000,80062090,15430,15430,15430,15430,0
20231113,193900,80062090,15430,15430,15430,15430,0
20231113,193800,80062090,15430,15430,15430,15430,0
20231113,193700,80062090,15430,15430,15430,15430,0
20231113,193600,80062090,15430,15430,15430,15430,0
20231113,193500,80062090,15430,15430,15430,15430,0
20231113,193400,80062090,15430,15430,15430,15430,0
20231113,193300,80062090,15430,15430,15430,15430,0
20231113,193200,80062090,15430,15430,15430,15430,0
20231113,193100,80062090,15430,15430,15430,15430,0
20231113,193000,80062090,15430,15430,15430,15430,0
20231113,192900,80062090,15430,15430,15430,15430,0
20231113,192800,80062090,15430,15430,15430,15430,0
20231113,192700,80062090,15430,15430,15430,15430,0
20231113,192600,80062090,15430,15430,15430,15430,0
20231113,192500,80062090,15430,15430,15430,15430,0
20231113,192400,80062090,15430,15430,15430,15430,0
20231113,192300,80062090,15430,15430,15430,15430,0
20231113,192200,80062090,15430,15430,15430,15430,677
20231113,192100,80062090,15430,15430,15430,15430,0
20231113,192000,80062090,15430,15430,15430,15430,0
20231113,191900,80062090,15430,15430,15430,15430,0
20231113,191800,80062090,15430,15430,15430,15430,0
20231113,191700,80062090,15430,15430,15430,15430,0
20231113,191600,80062090,15430,15430,15430,15430,0
20231113,191500,80062090,15430,15430,15430,15430,0
20231113,191400,80062090,15430,15430,15430,15430,0
20231113,191300,80062090,15430,15430,15430,15430,0
20231113,191200,80062090,15430,15430,15430,15430,0
20231113,191100,80062090,15430,15430,15430,15430,0
20231113,191000,80062090,15430,15430,15430,15430,0
20231113,190900,80062090,15430,15430,15430,15430,0
20231113,190800,80062090,15430,15430,15430,15430,0
20231113,190700,80062090,15430,15430,15430,15430,0
20231113,190600,80062090,15430,15430,15430,15430,0
20231113,190500,80062090,15430,15430,15430,15430,0
20231113,190400,80062090,15430,15430,15430,15430,0
20231113,190300,80062090,15430,15430,15430,15430,0
20231113,190200,80062090,15430,15430,15430,15430,0
20231113,190100,80062090,15430,15430,15430,15430,0
20231113,190000,80062090,15430,15430,15430,15430,0
20231113,185900,80062090,15430,15430,15430,15430,0
20231113,185800,80062090,15430,15430,15430,15430,0
20231113,185700,80062090,15430,15430,15430,15430,0
20231113,185600,80062090,15430,15430,15430,15430,0
20231113,185500,80062090,15430,15430,15430,15430,0
20231113,185400,80062090,15430,15430,15430,15430,0
20231113,185300,80062090,15430,15430,15430,15430,0
20231113,185200,80062090,15430,15430,15430,15430,677
20231113,185100,80062090,15430,15430,15430,15430,0
20231113,185000,80062090,15430,15430,15430,15430,0
20231113,184900,80062090,15430,15430,15430,15430,0
20231113,184800,80062090,15430,15430,15430,15430,0
20231113,184700,80062090,15430,15430,15430,15430,0
20231113,184600,80062090,15430,15430,15430,15430,0
20231113,184500,80062090,15430,15430,15430,15430,0
20231113,184400,80062090,15430,15430,15430,15430,0
20231113,184300,80062090,15430,15430,15430,15430,0
20231113,184200,80062090,15430,15430,15430,15430,0
20231113,184100,80062090,15430,15430,15430,15430,0
20231113,184000,80062090,15430,15430,15430,15430,0
20231113,183900,80062090,15430,15430,15430,15430,0
20231113,183800,80062090,15430,15430,15430,15430,0
20231113,183700,80062090,15430,15430,15430,15430,0
20231113,183600,80062090,15430,15430,15430,15430,0
20231113,183500,80062090,15430,15430,15430,15430,0
20231113,183400,80062090,15430,15430,15430,15430,0
20231113,183300,80062090,15430,15430,15430,15430,0
20231113,183200,80062090,15430,15430,15430,15430,0
20231113,183100,80062090,15430,15430,15430,15430,0
20231113,183000,80062090,15430,15430,15430,15430,0
20231113,182900,80062090,15430,15430,15430,15430,0
20231113,182800,80062090,15430,15430,15430,15430,0
20231113,182700,80062090,15430,15430,15430,15430,0
20231113,182600,80062090,15430,15430,15430,15430,0
20231113,182500,80062090,15430,15430,15430,15430,0
20231113,182400,80062090,15430,15430,15430,15430,0
20231113,182300,80062090,15430,15430,15430,15430,0
20231113,182200,80062090,15430,15430,15430,15430,677
20231113,182100,80062090,15430,15430,15430,15430,0
20231113,182000,80062090,15430,15430,15430,15430,0
20231113,181900,80062090,15430,15430,15430,15430,0
20231113,181800,80062090,15430,15430,15430,15430,0
20231113,181700,80062090,15430,15430,15430,15430,0
20231113,181600,80062090,15430,15430,15430,15430,0
20231113,181500,80062090,15430,15430,15430,15430,0
20231113,181400,80062090,15430,15430,15430,15430,0
20231113,181300,80062090,15430,15430,15430,15430,0
20231113,181200,80062090,15430,15430,15430,15430,0
20231113,181100,80062090,15430,15430,15430,15430,0
20231113,181000,80062090,15430,15430,15430,15430,0
20231113,180900,80062090,15430,15430,15430,15430,0
20231113,180800,80062090,15430,15430,15430,15430,0
20231113,180700,80062090,15430,15430,15430,15430,0
20231113,180600,80062090,15430,15430,15430,15430,0
20231113,180500,80062090,15430,15430,15430,15430,0
20231113,180400,80062090,15430,15430,15430,15430,0
20231113,180300,80062090,15430,15430,15430,15430,0
20231113,180200,80062090,15430,15430,15430,15430,0
20231113,180100,80062090,15430,15430,15430,15430,0
20231113,180000,80062090,15430,15430,15430,15430,0
20231113,175900,80062090,15430,15430,15430,15430,0
20231113,175800,80062090,15430,15430,15430,15430,0
20231113,175700,80062090,15430,15430,15430,15430,0
20231113,175600,80062090,15430,15430,15430,15430,0
20231113,175500,80062090,15430,15430,15430,15430,0
20231113,175400,80062090,15430,15430,15430,15430,0
20231113,175300,80062090,15430,15430,15430,15430,0
20231113,175200,80062090,15430,15430,15430,15430,677
20231113,175100,80062090,15430,15430,15430,15430,0
20231113,175000,80062090,15430,15430,15430,15430,0
20231113,174900,80062090,15430,15430,15430,15430,0
20231113,174800,80062090,15430,15430,15430,15430,0
20231113,174700,80062090,15430,15430,15430,15430,0
20231113,174600,80062090,15430,15430,15430,15430,0
20231113,174500,80062090,15430,15430,15430,15430,0
20231113,174400,80062090,15430,15430,15430,15430,0
20231113,174300,80062090,15430,15430,15430,15430,0
20231113,174200,80062090,15430,15430,15430,15430,0
20231113,174100,80062090,15430,15430,15430,15430,0
20231113,174000,80062090,15430,15430,15430,15430,0
20231113,173900,80062090,15430,15430,15430,15430,0
20231113,173800,80062090,15430,15430,15430,15430,0
20231113,173700,80062090,15430,15430,15430,15430,0
20231113,173600,80062090,15430,15430,15430,15430,0
20231113,173500,80062090,15430,15430,15430,15430,0
20231113,173400,80062090,15430,15430,15430,15430,0
20231113,173300,80062090,15430,15430,15430,15430,0
20231113,173200,80062090,15430,15430,15430,15430,0
20231113,173100,80062090,15430,15430,15430,15430,0
20231113,173000,80062090,15430,15430,15430,15430,0
20231113,172900,80062090,15430,15430,15430,15430,0
20231113,172800,80062090,15430,15430,15430,15430,0
20231113,172700,80062090,15430,15430,15430,15430,0
20231113,172600,80062090,15430,15430,15430,15430,0
20231113,172500,80062090,15430,15430,15430,15430,0
20231113,172400,80062090,15430,15430,15430,15430,0
20231113,172300,80062090,15430,15430,15430,15430,0
20231113,172200,80062090,15430,15430,15430,15430,677
20231113,172100,80062090,15430,15430,15430,15430,0
20231113,172000,80062090,15430,15430,15430,15430,0
20231113,171900,80062090,15430,15430,15430,15430,0
20231113,171800,80062090,15430,15430,15430,15430,0
20231113,171700,80062090,15430,15430,15430,15430,0
20231113,171600,80062090,15430,15430,15430,15430,0
20231113,171500,80062090,15430,15430,15430,15430,0
20231113,171400,80062090,15430,15430,15430,15430,0
20231113,171300,80062090,15430,15430,15430,15430,0
20231113,171200,80062090,15430,15430,15430,15430,0
20231113,171100,80062090,15430,15430,15430,15430,0
20231113,171000,80062090,15430,15430,15430,15430,0
20231113,170900,80062090,15430,15430,15430,15430,0
20231113,170800,80062090,15430,15430,15430,15430,0
20231113,170700,80062090,15430,15430,15430,15430,0
20231113,170600,80062090,15430,15430,15430,15430,0
20231113,170500,80062090,15430,15430,15430,15430,0
20231113,170400,80062090,15430,15430,15430,15430,0
20231113,170300,80062090,15430,15430,15430,15430,0
20231113,170200,80062090,15430,15430,15430,15430,0
20231113,170100,80062090,15430,15430,15430,15430,0
20231113,170000,80062090,15430,15430,15430,15430,0
20231113,165900,80062090,15430,15430,15430,15430,0
20231113,165800,80062090,15430,15430,15430,15430,0
20231113,165700,80062090,15430,15430,15430,15430,0
20231113,165600,80062090,15430,15430,15430,15430,0
20231113,165500,80062090,15430,15430,15430,15430,0
20231113,165400,80062090,15430,15430,15430,15430,0
20231113,165300,80062090,15430,15430,15430,15430,0
20231113,165200,80062090,15430,15430,15430,15430,677
20231113,165100,80062090,15430,15430,15430,15430,0
20231113,165000,80062090,15430,15430,15430,15430,0
20231113,164900,80062090,15430,15430,15430,15430,0
20231113,164800,80062090,15430,15430,15430,15430,0
20231113,164700,80062090,15430,15430,15430,15430,0
20231113,164600,80062090,15430,15430,15430,15430,0
20231113,164500,80062090,15430,15430,15430,15430,0
20231113,164400,80062090,15430,15430,15430,15430,0
20231113,164300,80062090,15430,15430,15430,15430,0
20231113,164200,80062090,15430,15430,15430,15430,0
20231113,164100,80062090,15430,15430,15430,15430,0
20231113,164000,80062090,15430,15430,15430,15430,0
20231113,163900,80062090,15430,15430,15430,15430,0
20231113,163800,80062090,15430,15430,15430,15430,0
20231113,163700,80062090,15430,15430,15430,15430,0
20231113,163600,80062090,15430,15430,15430,15430,0
20231113,163500,80062090,15430,15430,15430,15430,0
20231113,163400,80062090,15430,15430,15430,15430,0
20231113,163300,80062090,15430,15430,15430,15430,0
20231113,163200,80062090,15430,15430,15430,15430,0
20231113,163100,80062090,15430,15430,15430,15430,0
20231113,163000,80062090,15430,15430,15430,15430,0
20231113,162900,80062090,15430,15430,15430,15430,0
20231113,162800,80062090,15430,15430,15430,15430,0
20231113,162700,80062090,15430,15430,15430,15430,0
20231113,162600,80062090,15430,15430,15430,15430,0
20231113,162500,80062090,15430,15430,15430,15430,0
20231113,162400,80062090,15430,15430,15430,15430,0
20231113,162300,80062090,15430,15430,15430,15430,0
20231113,162200,80062090,15430,15430,15430,15430,677
20231113,162100,80062090,15430,15430,15430,15430,0
20231113,162000,80062090,15430,15430,15430,15430,0
20231113,161900,80062090,15430,15430,15430,15430,0
20231113,161800,80062090,15430,15430,15430,15430,0
20231113,161700,80062090,15430,15430,15430,15430,0
20231113,161600,80062090,15430,15430,15430,15430,0
20231113,161500,80062090,15430,15430,15430,15430,0
20231113,161400,80062090,15430,15430,15430,15430,0
20231113,161300,80062090,15430,15430,15430,15430,0
20231113,161200,80062090,15430,15430,15430,15430,0
20231113,161100,80062090,15430,15430,15430,15430,0
20231113,161000,80062090,15430,15430,15430,15430,0
20231113,160900,80062090,15430,15430,15430,15430,0
20231113,160800,80062090,15430,15430,15430,15430,0
20231113,160700,80062090,15430,15430,15430,15430,0
20231113,160600,80062090,15430,15430,15430,15430,0
20231113,160500,80062090,15430,15430,15430,15430,0
20231113,160400,80062090,15430,15430,15430,15430,0
20231113,160300,80062090,15430,15430,15430,15430,0
20231113,160200,80062090,15430,15430,15430,15430,0
20231113,160100,80062090,15430,15430,15430,15430,0
20231113,160000,80062090,15430,15430,15430,15430,0
20231113,155900,80062090,15430,15430,15430,15430,0
20231113,155800,80062090,15430,15430,15430,15430,0
20231113,155700,80062090,15430,15430,15430,15430,0
20231113,155600,80062090,15430,15430,15430,15430,0
20231113,155500,80062090,15430,15430,15430,15430,0
20231113,155400,80062090,15430,15430,15430,15430,0
20231113,155300,80062090,15430,15430,15430,15430,0
20231113,155200,80062090,15430,15430,15430,15430,677
20231113,155100,80062090,15430,15430,15430,15430,0
20231113,155000,80062090,15430,15430,15430,15430,0
20231113,154900,80062090,15430,15430,15430,15430,0
20231113,154800,80062090,15430,15430,15430,15430,0
20231113,154700,80062090,15430,15430,15430,15430,0
20231113,154600,80062090,15430,15430,15430,15430,0
20231113,154500,80062090,15430,15430,15430,15430,0
20231113,154400,80062090,15430,15430,15430,15430,0
20231113,154300,80062090,15430,15430,15430,15430,0
20231113,154200,80062090,15430,15430,15430,15430,0
20231113,154100,80062090,15430,15430,15430,15430,0
20231113,154000,80062090,15430,15430,15430,15430,0
20231113,153900,80062090,15430,15430,15430,15430,0
20231113,153800,80062090,15430,15430,15430,15430,0
20231113,153700,80062090,15430,15430,15430,15430,0
20231113,153600,80062090,15430,15430,15430,15430,0
20231113,153500,80062090,15430,15430,15430,15430,0
20231113,153400,80062090,15430,15430,15430,15430,0
20231113,153300,80062090,15430,15430,15430,15430,0
20231113,153200,80062090,15430,15430,15430,15430,0
20231113,153100,80062090,15430,15430,15430,15430,0
20231113,153000,80062090,15430,15430,15430,15430,677
20231113,152900,69615980,15560,15560,15560,15560,0
20231113,152800,69615980,15560,15560,15560,15560,0
20231113,152700,69615980,15560,15560,15560,15560,0
20231113,152600,69615980,15560,15560,15560,15560,0
20231113,152500,69615980,15560,15560,15560,15560,0
20231113,152400,69615980,15560,15560,15560,15560,0
20231113,152300,69615980,15560,15560,15560,15560,0
20231113,152200,69615980,15560,15560,15560,15560,0
20231113,152100,69615980,15560,15560,15560,15560,0
20231113,152000,69615980,15560,15560,15560,15560,0
20231113,151900,69615980,15560,15540,15560,15540,43
20231113,151800,68947660,15540,15540,15540,15540,6
20231113,151700,68854420,15540,15540,15560,15540,7
20231113,151600,68745620,15550,15550,15550,15550,11
20231113,151500,68574570,15540,15540,15540,15540,0
20231113,151400,68574570,15540,15540,15540,15540,3
20231113,151300,68527950,15560,15550,15560,15550,7
20231113,151200,68419090,15560,15560,15560,15560,0
20231113,151100,68419090,15560,15560,15560,15560,1
20231113,151000,68403530,15640,15560,15640,15560,9
20231113,150900,68263410,15550,15550,15550,15550,4
20231113,150800,68201210,15560,15560,15560,15560,0
20231113,150700,68201210,15560,15540,15560,15540,109
20231113,150600,66507270,15540,15540,15540,15540,0
20231113,150500,66507270,15540,15540,15540,15540,4
20231113,150400,66445110,15540,15540,15540,15540,3
20231113,150300,66398490,15540,15540,15540,15540,0
20231113,150200,66398490,15540,15530,15540,15530,7
20231113,150100,66289770,15540,15540,15540,15540,0
20231113,150000,66289770,15540,15540,15540,15540,15
20231113,145900,66056670,15550,15560,15560,15550,15
20231113,145800,65823380,15560,15560,15560,15560,3
20231113,145700,65776700,15590,15590,15590,15590,0
20231113,145600,65776700,15590,15590,15590,15590,3
20231113,145500,65729930,15610,15600,15610,15600,6
20231113,145400,65636320,15610,15610,15610,15610,0
20231113,145300,65636320,15610,15610,15610,15610,0
20231113,145200,65636320,15610,15610,15610,15610,0
20231113,145100,65636320,15610,15610,15610,15610,0
20231113,145000,65636320,15610,15610,15610,15610,0
20231113,144900,65636320,15610,15610,15610,15610,0
20231113,144800,65636320,15610,15610,15610,15610,5
20231113,144700,65558270,15620,15620,15620,15620,0
20231113,144600,65558270,15620,15620,15620,15620,0
20231113,144500,65558270,15620,15620,15620,15620,0
20231113,144400,65558270,15620,15620,15620,15620,3
20231113,144300,65511410,15610,15610,15610,15610,0
20231113,144200,65511410,15610,15610,15610,15610,6
20231113,144100,65417750,15630,15630,15630,15630,0
20231113,144000,65417750,15630,15630,15630,15630,1
20231113,143900,65402120,15610,15620,15620,15610,8
20231113,143800,65277170,15620,15630,15630,15620,26
20231113,143700,64870930,15630,15630,15630,15630,1
20231113,143600,64855300,15630,15630,15630,15630,0
20231113,143500,64855300,15630,15630,15630,15630,1
20231113,143400,64839670,15630,15630,15630,15630,1
20231113,143300,64824040,15620,15630,15630,15620,6
20231113,143200,64730270,15640,15640,15640,15640,0
20231113,143100,64730270,15640,15640,15640,15640,5
20231113,143000,64652070,15650,15650,15650,15650,3
20231113,142900,64605120,15650,15650,15650,15650,2
20231113,142800,64573820,15650,15660,15660,15650,6
20231113,142700,64479900,15660,15660,15660,15660,1
20231113,142600,64464240,15650,15650,15650,15650,10
20231113,142500,64307740,15660,15660,15660,15660,1
20231113,142400,64292080,15660,15660,15660,15660,1
20231113,142300,64276420,15660,15660,15660,15660,1
20231113,142200,64260760,15660,15660,15660,15660,1
20231113,142100,64245100,15660,15660,15660,15660,2
20231113,142000,64213780,15650,15650,15650,15650,0
20231113,141900,64213780,15650,15660,15660,15650,6
20231113,141800,64119860,15660,15660,15660,15660,0
20231113,141700,64119860,15660,15660,15660,15660,2
20231113,141600,64088540,15650,15650,15650,15650,1
20231113,141500,64072890,15650,15660,15660,15640,7
20231113,141400,63963360,15660,15660,15660,15660,0
20231113,141300,63963360,15660,15660,15660,15650,10
20231113,141200,63806840,15660,15660,15660,15660,4
20231113,141100,63744200,15660,15660,15660,15660,1
20231113,141000,63728540,15660,15660,15660,15660,1
20231113,140900,63712880,15660,15660,15660,15660,1
20231113,140800,63697220,15660,15660,15660,15660,1
20231113,140700,63681560,15650,15650,15650,15650,15
20231113,140600,63446810,15650,15650,15650,15650,1
20231113,140500,63431160,15650,15650,15650,15650,2
20231113,140400,63399860,15640,15640,15640,15630,7
20231113,140300,63290400,15650,15650,15650,15650,2
20231113,140200,63259100,15650,15650,15650,15650,1
20231113,140100,63243450,15640,15640,15650,15630,9
20231113,140000,63102680,15650,15650,15660,15640,10
20231113,135900,62946180,15660,15660,15660,15660,0
20231113,135800,62946180,15660,15650,15660,15650,5
20231113,135700,62867910,15660,15660,15660,15660,0
20231113,135600,62867910,15660,15650,15660,15650,2
20231113,135500,62836600,15650,15650,15650,15650,5
20231113,135400,62758350,15660,15660,15660,15660,1
20231113,135300,62742690,15670,15660,15670,15650,7
20231113,135200,62633110,15660,15660,15660,15660,2
20231113,135100,62601790,15660,15660,15660,15660,4
20231113,135000,62539150,15660,15660,15660,15660,1
20231113,134900,62523490,15660,15660,15660,15660,6
20231113,134800,62429530,15660,15660,15660,15660,5
20231113,134700,62351230,15660,15660,15660,15660,2
20231113,134600,62319910,15660,15660,15660,15660,3
20231113,134500,62272930,15660,15660,15660,15660,0
20231113,134400,62272930,15660,15660,15660,15660,2
20231113,134300,62241610,15660,15660,15660,15660,2
20231113,134200,62210290,15660,15660,15660,15660,0
20231113,134100,62210290,15660,15650,15660,15650,14
20231113,134000,61991180,15660,15660,15660,15660,1
20231113,133900,61975520,15660,15660,15660,15660,3
20231113,133800,61928540,15660,15660,15660,15660,2
20231113,133700,61897220,15660,15660,15660,15660,1
20231113,133600,61881560,15660,15660,15660,15660,6
20231113,133500,61787600,15660,15660,15660,15660,1
20231113,133400,61771940,15660,15660,15660,15660,3
20231113,133300,61724960,15660,15660,15660,15660,0
20231113,133200,61724960,15660,15660,15660,15660,1
20231113,133100,61709300,15660,15660,15660,15660,1
20231113,133000,61693640,15660,15660,15660,15660,1
20231113,132900,61677980,15660,15660,15660,15660,0
20231113,132800,61677980,15660,15660,15660,15660,1
20231113,132700,61662320,15660,15640,15660,15620,9
20231113,132600,61521590,15660,15660,15660,15660,0
20231113,132500,61521590,15660,15660,15660,15660,1
20231113,132400,61505930,15640,15640,15640,15640,5
20231113,132300,61427730,15650,15660,15660,15650,2
20231113,132200,61396420,15640,15640,15640,15640,1
20231113,132100,61380780,15650,15660,15660,15640,5
20231113,132000,61302540,15650,15660,15660,15650,8
20231113,131900,61177320,15660,15660,15660,15660,1
20231113,131800,61161660,15660,15660,15660,15660,2
20231113,131700,61130340,15660,15660,15660,15660,2
20231113,131600,61099020,15640,15640,15640,15640,0
20231113,131500,61099020,15640,15640,15640,15640,3
20231113,131400,61052100,15630,15630,15630,15630,0
20231113,131300,61052100,15630,15630,15630,15630,0
20231113,131200,61052100,15630,15630,15630,15630,0
20231113,131100,61052100,15630,15630,15630,15630,4
20231113,131000,60989580,15660,15660,15660,15660,0
20231113,130900,60989580,15660,15660,15660,15660,0
20231113,130800,60989580,15660,15660,15660,15660,0
20231113,130700,60989580,15660,15660,15660,15660,800
20231113,130600,48461580,15660,15660,15660,15660,30
20231113,130500,47991780,15660,15660,15660,15660,1
20231113,130400,47976120,15620,15620,15620,15620,0
20231113,130300,47976120,15620,15620,15620,15620,13
20231113,130200,47773060,15650,15650,15650,15650,1
20231113,130100,47757410,15610,15610,15610,15610,0
20231113,130000,47757410,15610,15610,15610,15610,0
20231113,125900,47757410,15610,15610,15610,15610,0
20231113,125800,47757410,15610,15610,15610,15610,0
20231113,125700,47757410,15610,15610,15610,15610,0
20231113,125600,47757410,15610,15610,15610,15610,0
20231113,125500,47757410,15610,15610,15610,15610,0
20231113,125400,47757410,15610,15610,15610,15610,0
20231113,125300,47757410,15610,15610,15610,15610,0
20231113,125200,47757410,15610,15610,15610,15610,0
20231113,125100,47757410,15610,15610,15610,15610,0
20231113,125000,47757410,15610,15610,15610,15610,0
20231113,124900,47757410,15610,15610,15610,15610,0
20231113,124800,47757410,15610,15610,15610,15610,0
20231113,124700,47757410,15610,15610,15610,15610,0
20231113,124600,47757410,15610,15610,15610,15610,0
20231113,124500,47757410,15610,15610,15610,15610,0
20231113,124400,47757410,15610,15610,15610,15610,0
20231113,124300,47757410,15610,15610,15610,15610,0
20231113,124200,47757410,15610,15610,15610,15610,3
20231113,124100,47710580,15620,15620,15620,15620,0
20231113,124000,47710580,15620,15670,15670,15620,24
20231113,123900,47335200,15670,15670,15670,15670,0
20231113,123800,47335200,15670,15670,15670,15670,1
20231113,123700,47319530,15680,15680,15680,15680,0
20231113,123600,47319530,15680,15680,15680,15680,0
20231113,123500,47319530,15680,15680,15680,15680,0
20231113,123400,47319530,15680,15680,15680,15680,0
20231113,123300,47319530,15680,15680,15680,15680,0
20231113,123200,47319530,15680,15680,15680,15680,0
20231113,123100,47319530,15680,15680,15680,15680,0
20231113,123000,47319530,15680,15680,15680,15680,0
20231113,122900,47319530,15680,15680,15680,15680,0
20231113,122800,47319530,15680,15680,15680,15680,69
20231113,122700,46237610,15620,15690,15690,15620,16
20231113,122600,45987450,15690,15690,15690,15690,0
20231113,122500,45987450,15690,15690,15690,15690,1
20231113,122400,45971760,15700,15560,15700,15560,58
20231113,122300,45061440,15740,15740,15740,15740,0
20231113,122200,45061440,15740,15740,15740,15740,0
20231113,122100,45061440,15740,15740,15740,15740,0
20231113,122000,45061440,15740,15740,15740,15740,0
20231113,121900,45061440,15740,15740,15740,15740,0
20231113,121800,45061440,15740,15740,15740,15740,0
20231113,121700,45061440,15740,15580,15740,15580,100
20231113,121600,43495120,15520,15520,15520,15520,42
20231113,121500,42843280,15580,15580,15580,15580,1
20231113,121400,42827700,15580,15580,15580,15580,0
20231113,121300,42827700,15580,15580,15580,15580,0
20231113,121200,42827700,15580,15580,15580,15580,0
20231113,121100,42827700,15580,15580,15580,15580,0
20231113,121000,42827700,15580,15580,15580,15580,1
20231113,120900,42812120,15510,15550,15580,15510,410
20231113,120800,36443510,15570,15570,15570,15570,0
20231113,120700,36443510,15570,15570,15580,15570,10
20231113,120600,36287800,15570,15620,15620,15570,47
20231113,120500,35554840,15680,15620,15680,15620,2
20231113,120400,35523540,15620,15690,15690,15620,2
20231113,120300,35492230,15620,15620,15620,15620,1
20231113,120200,35476610,15710,15710,15710,15710,1
20231113,120100,35460900,15710,15710,15710,15710,0
20231113,120000,35460900,15710,15710,15710,15710,2
20231113,115900,35429480,15710,15710,15710,15710,1
20231113,115800,35413770,15710,15710,15710,15710,1
20231113,115700,35398060,15710,15710,15710,15710,2
20231113,115600,35366640,15710,15710,15710,15710,1
20231113,115500,35350930,15710,15710,15710,15710,1
20231113,115400,35335220,15710,15710,15710,15710,1
20231113,115300,35319510,15710,15710,15710,15710,1
20231113,115200,35303800,15710,15710,15710,15710,0
20231113,115100,35303800,15710,15710,15710,15710,1
20231113,115000,35288090,15710,15710,15710,15710,1
20231113,114900,35272380,15720,15640,15720,15640,102
20231113,114800,33671200,15570,15570,15570,15570,0
20231113,114700,33671200,15570,15570,15570,15570,0
20231113,114600,33671200,15570,15640,15640,15570,7
20231113,114500,33562140,15550,15550,15550,15550,0
20231113,114400,33562140,15550,15550,15550,15550,0
20231113,114300,33562140,15550,15550,15550,15550,0
20231113,114200,33562140,15550,15550,15550,15550,0
20231113,114100,33562140,15550,15570,15570,15550,114
20231113,114000,31789400,15550,15550,15550,15550,0
20231113,113900,31789400,15550,15560,15560,15550,5
20231113,113800,31711610,15560,15560,15560,15560,0
20231113,113700,31711610,15560,15580,15580,15560,48
20231113,113600,30964710,15560,15580,15580,15560,8
20231113,113500,30840130,15560,15560,15560,15560,0
20231113,113400,30840130,15560,15560,15560,15560,10
20231113,113300,30684530,15560,15560,15580,15560,30
20231113,113200,30217670,15560,15560,15560,15560,0
20231113,113100,30217670,15560,15560,15560,15560,0
20231113,113000,30217670,15560,15580,15700,15550,101
20231113,112900,28645670,15570,15570,15570,15570,0
20231113,112800,28645670,15570,15630,15710,15550,132
20231113,112700,26587800,15630,15630,15630,15630,1
20231113,112600,26572170,15710,15680,15710,15660,64
20231113,112500,25569550,15720,15690,15720,15680,12
20231113,112400,25381250,15690,15690,15690,15690,1
20231113,112300,25365560,15730,15730,15730,15730,3
20231113,112200,25318370,15690,15690,15690,15690,0
20231113,112100,25318370,15690,15690,15690,15690,1
20231113,112000,25302680,15730,15730,15730,15730,0
20231113,111900,25302680,15730,15730,15730,15730,0
20231113,111800,25302680,15730,15730,15730,15730,0
20231113,111700,25302680,15730,15730,15730,15730,0
20231113,111600,25302680,15730,15730,15730,15730,1
20231113,111500,25286950,15730,15730,15730,15730,0
20231113,111400,25286950,15730,15730,15730,15730,1
20231113,111300,25271220,15730,15680,15730,15680,24
20231113,111200,24894800,15730,15730,15730,15730,0
20231113,111100,24894800,15730,15740,15740,15730,2
20231113,111000,24863330,15680,15680,15680,15680,0
20231113,110900,24863330,15680,15680,15680,15680,4
20231113,110800,24800610,15680,15700,15750,15680,23
20231113,110700,24439520,15700,15700,15700,15700,3
20231113,110600,24392420,15670,15670,15670,15670,0
20231113,110500,24392420,15670,15670,15670,15670,0
20231113,110400,24392420,15670,15670,15670,15670,42
20231113,110300,23734280,15670,15660,15670,15660,27
20231113,110200,23311380,15670,15670,15670,15670,0
20231113,110100,23311380,15670,15670,15670,15670,0
20231113,110000,23311380,15670,15630,15670,15560,108
20231113,105900,21628330,15630,15630,15630,15630,8
20231113,105800,21503290,15670,15670,15670,15670,10
20231113,105700,21346590,15700,15700,15700,15700,0
20231113,105600,21346590,15700,15700,15700,15700,0
20231113,105500,21346590,15700,15700,15700,15700,1
20231113,105400,21330890,15750,15750,15750,15750,0
20231113,105300,21330890,15750,15750,15750,15750,0
20231113,105200,21330890,15750,15750,15750,15750,0
20231113,105100,21330890,15750,15630,15750,15630,2
20231113,105000,21299510,15750,15750,15750,15750,1
20231113,104900,21283760,15750,15750,15750,15750,0
20231113,104800,21283760,15750,15750,15750,15750,50
20231113,104700,20496260,15760,15650,15760,15650,13
20231113,104600,20291710,15760,15670,15760,15660,92
20231113,104500,18849430,15670,15670,15670,15670,1
20231113,104400,18833760,15670,15670,15670,15670,1
20231113,104300,18818090,15680,15680,15680,15680,100
20231113,104200,17250090,15690,15690,15690,15690,0
20231113,104100,17250090,15690,15690,15690,15690,0
20231113,104000,17250090,15690,15690,15690,15690,0
20231113,103900,17250090,15690,15690,15690,15690,0
20231113,103800,17250090,15690,15690,15690,15690,25
20231113,103700,16857840,15690,15690,15690,15690,0
20231113,103600,16857840,15690,15690,15690,15690,0
20231113,103500,16857840,15690,15690,15690,15690,1
20231113,103400,16842150,15690,15690,15690,15690,0
20231113,103300,16842150,15690,15690,15690,15690,0
20231113,103200,16842150,15690,15690,15690,15690,11
20231113,103100,16669560,15690,15690,15690,15680,59
20231113,103000,15744420,15700,15760,15760,15700,322
20231113,102900,10684350,15750,15750,15750,15750,0
20231113,102800,10684350,15750,15750,15750,15750,0
20231113,102700,10684350,15750,15750,15750,15750,0
20231113,102600,10684350,15750,15750,15750,15750,0
20231113,102500,10684350,15750,15750,15750,15750,0
20231113,102400,10684350,15750,15750,15750,15750,0
20231113,102300,10684350,15750,15750,15750,15750,0
20231113,102200,10684350,15750,15790,15790,15750,62
20231113,102100,9706100,15890,15890,15890,15890,0
20231113,102000,9706100,15890,15890,15890,15890,0
20231113,101900,9706100,15890,15890,15890,15890,0
20231113,101800,9706100,15890,15890,15890,15890,0
20231113,101700,9706100,15890,15890,15890,15890,0
20231113,101600,9706100,15890,15890,15890,15890,0
20231113,101500,9706100,15890,15890,15890,15890,1
20231113,101400,9690210,15800,15800,15800,15800,0
20231113,101300,9690210,15800,15800,15800,15800,50
20231113,101200,8900210,15890,15890,15890,15890,0
20231113,101100,8900210,15890,15890,15890,15890,0
20231113,101000,8900210,15890,15890,15890,15890,0
20231113,100900,8900210,15890,15890,15890,15890,0
20231113,100800,8900210,15890,15890,15890,15890,0
20231113,100700,8900210,15890,15890,15890,15890,0
20231113,100600,8900210,15890,15890,15890,15890,0
20231113,100500,8900210,15890,15890,15890,15890,0
20231113,100400,8900210,15890,15890,15890,15890,0
20231113,100300,8900210,15890,15890,15890,15890,0
20231113,100200,8900210,15890,15890,15890,15890,0
20231113,100100,8900210,15890,15890,15890,15890,0
20231113,100000,8900210,15890,15890,15890,15890,3
20231113,095900,8852540,15890,15890,15890,15890,1
20231113,095800,8836650,15790,15800,15800,15790,106
20231113,095700,7162610,15800,15800,15800,15800,0
20231113,095600,7162610,15800,15800,15800,15800,0
20231113,095500,7162610,15800,15800,15800,15800,0
20231113,095400,7162610,15800,15800,15800,15800,0
20231113,095300,7162610,15800,15800,15800,15800,0
20231113,095200,7162610,15800,15800,15800,15800,0
20231113,095100,7162610,15800,15800,15800,15800,0
20231113,095000,7162610,15800,15800,15800,15800,0
20231113,094900,7162610,15800,15800,15800,15800,7
20231113,094800,7052010,15800,15810,15810,15800,73
20231113,094700,5898010,15820,15820,15820,15820,0
20231113,094600,5898010,15820,15820,15820,15820,0
20231113,094500,5898010,15820,15820,15820,15820,0
20231113,094400,5898010,15820,15820,15820,15820,0
20231113,094300,5898010,15820,15820,15820,15820,0
20231113,094200,5898010,15820,15820,15820,15820,0
20231113,094100,5898010,15820,15820,15820,15820,7
20231113,094000,5787270,15820,15820,15820,15820,0
20231113,093900,5787270,15820,15820,15820,15820,38
20231113,093800,5186110,15820,15820,15820,15820,0
20231113,093700,5186110,15820,15880,15880,15820,9
20231113,093600,5043610,15950,15950,15950,15950,2
20231113,093500,5011710,15950,15950,15950,15950,0
20231113,093400,5011710,15950,15950,15950,15950,1
20231113,093300,4995760,15880,15880,15880,15880,0
20231113,093200,4995760,15880,15880,15880,15880,0
20231113,093100,4995760,15880,15880,15880,15880,0
20231113,093000,4995760,15880,15880,15880,15880,2
20231113,092900,4964000,15880,15880,15880,15880,0
20231113,092800,4964000,15880,15880,15880,15880,2
20231113,092700,4932240,15950,15880,15950,15880,14
20231113,092600,4709340,15940,15940,15940,15940,0
20231113,092500,4709340,15940,15940,15940,15940,0
20231113,092400,4709340,15940,15940,15940,15940,0
20231113,092300,4709340,15940,15940,15940,15940,0
20231113,092200,4709340,15940,15940,15940,15940,10
20231113,092100,4549940,15960,15960,15960,15960,0
20231113,092000,4549940,15960,15960,15960,15960,55
20231113,091900,3672140,15910,15910,15910,15910,0
20231113,091800,3672140,15910,15910,15910,15910,28
20231113,091700,3226660,15810,15810,15810,15810,4
20231113,091600,3163420,15810,15810,15810,15810,5
20231113,091500,3084370,15910,15910,15910,15910,11
20231113,091400,2909360,15920,15920,15920,15920,10
20231113,091300,2750160,15960,15960,15960,15960,0
20231113,091200,2750160,15960,15960,15960,15960,1
20231113,091100,2734200,16030,16030,16030,16030,0
20231113,091000,2734200,16030,16030,16030,16030,0
20231113,090900,2734200,16030,16030,16030,16030,0
20231113,090800,2734200,16030,15810,16030,15800,14
20231113,090700,2512490,16070,15990,16070,15990,68
20231113,090600,1421870,15800,15800,15800,15800,0
20231113,090500,1421870,15800,15800,15800,15800,1
20231113,090400,1406070,15780,15780,15780,15780,0
20231113,090300,1406070,15780,15780,15780,15780,0
20231113,090200,1406070,15780,15780,15790,15780,34
20231113,090100,869490,16090,16100,16100,16090,35
20231113,090000,306090,16110,16110,16110,16110,19