KissMeData/271980/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,204600,133203830,15950,15950,15950,15950,140
20231116,204500,133203830,15950,15950,15950,15950,0
20231116,204400,133203830,15950,15950,15950,15950,0
20231116,204300,133203830,15950,15950,15950,15950,0
20231116,204200,133203830,15950,15950,15950,15950,0
20231116,204100,133203830,15950,15950,15950,15950,0
20231116,204000,133203830,15950,15950,15950,15950,0
20231116,203900,133203830,15950,15950,15950,15950,0
20231116,203800,133203830,15950,15950,15950,15950,0
20231116,203700,133203830,15950,15950,15950,15950,0
20231116,203600,133203830,15950,15950,15950,15950,0
20231116,203500,133203830,15950,15950,15950,15950,0
20231116,203400,133203830,15950,15950,15950,15950,0
20231116,203300,133203830,15950,15950,15950,15950,0
20231116,203200,133203830,15950,15950,15950,15950,0
20231116,203100,133203830,15950,15950,15950,15950,0
20231116,203000,133203830,15950,15950,15950,15950,0
20231116,202900,133203830,15950,15950,15950,15950,0
20231116,202800,133203830,15950,15950,15950,15950,0
20231116,202700,133203830,15950,15950,15950,15950,0
20231116,202600,133203830,15950,15950,15950,15950,0
20231116,202500,133203830,15950,15950,15950,15950,0
20231116,202400,133203830,15950,15950,15950,15950,0
20231116,202300,133203830,15950,15950,15950,15950,0
20231116,202200,133203830,15950,15950,15950,15950,0
20231116,202100,133203830,15950,15950,15950,15950,0
20231116,202000,133203830,15950,15950,15950,15950,0
20231116,201900,133203830,15950,15950,15950,15950,0
20231116,201800,133203830,15950,15950,15950,15950,0
20231116,201700,133203830,15950,15950,15950,15950,0
20231116,201600,133203830,15950,15950,15950,15950,140
20231116,201500,133203830,15950,15950,15950,15950,0
20231116,201400,133203830,15950,15950,15950,15950,0
20231116,201300,133203830,15950,15950,15950,15950,0
20231116,201200,133203830,15950,15950,15950,15950,0
20231116,201100,133203830,15950,15950,15950,15950,0
20231116,201000,133203830,15950,15950,15950,15950,0
20231116,200900,133203830,15950,15950,15950,15950,0
20231116,200800,133203830,15950,15950,15950,15950,0
20231116,200700,133203830,15950,15950,15950,15950,0
20231116,200600,133203830,15950,15950,15950,15950,0
20231116,200500,133203830,15950,15950,15950,15950,0
20231116,200400,133203830,15950,15950,15950,15950,0
20231116,200300,133203830,15950,15950,15950,15950,0
20231116,200200,133203830,15950,15950,15950,15950,0
20231116,200100,133203830,15950,15950,15950,15950,0
20231116,200000,133203830,15950,15950,15950,15950,0
20231116,195900,133203830,15950,15950,15950,15950,0
20231116,195800,133203830,15950,15950,15950,15950,0
20231116,195700,133203830,15950,15950,15950,15950,0
20231116,195600,133203830,15950,15950,15950,15950,0
20231116,195500,133203830,15950,15950,15950,15950,0
20231116,195400,133203830,15950,15950,15950,15950,0
20231116,195300,133203830,15950,15950,15950,15950,0
20231116,195200,133203830,15950,15950,15950,15950,0
20231116,195100,133203830,15950,15950,15950,15950,0
20231116,195000,133203830,15950,15950,15950,15950,0
20231116,194900,133203830,15950,15950,15950,15950,0
20231116,194800,133203830,15950,15950,15950,15950,0
20231116,194700,133203830,15950,15950,15950,15950,0
20231116,194600,133203830,15950,15950,15950,15950,140
20231116,194500,133203830,15950,15950,15950,15950,0
20231116,194400,133203830,15950,15950,15950,15950,0
20231116,194300,133203830,15950,15950,15950,15950,0
20231116,194200,133203830,15950,15950,15950,15950,0
20231116,194100,133203830,15950,15950,15950,15950,0
20231116,194000,133203830,15950,15950,15950,15950,0
20231116,193900,133203830,15950,15950,15950,15950,0
20231116,193800,133203830,15950,15950,15950,15950,0
20231116,193700,133203830,15950,15950,15950,15950,0
20231116,193600,133203830,15950,15950,15950,15950,0
20231116,193500,133203830,15950,15950,15950,15950,0
20231116,193400,133203830,15950,15950,15950,15950,0
20231116,193300,133203830,15950,15950,15950,15950,0
20231116,193200,133203830,15950,15950,15950,15950,0
20231116,193100,133203830,15950,15950,15950,15950,0
20231116,193000,133203830,15950,15950,15950,15950,0
20231116,192900,133203830,15950,15950,15950,15950,0
20231116,192800,133203830,15950,15950,15950,15950,0
20231116,192700,133203830,15950,15950,15950,15950,0
20231116,192600,133203830,15950,15950,15950,15950,0
20231116,192500,133203830,15950,15950,15950,15950,0
20231116,192400,133203830,15950,15950,15950,15950,0
20231116,192300,133203830,15950,15950,15950,15950,0
20231116,192200,133203830,15950,15950,15950,15950,0
20231116,192100,133203830,15950,15950,15950,15950,0
20231116,192000,133203830,15950,15950,15950,15950,0
20231116,191900,133203830,15950,15950,15950,15950,0
20231116,191800,133203830,15950,15950,15950,15950,0
20231116,191700,133203830,15950,15950,15950,15950,0
20231116,191600,133203830,15950,15950,15950,15950,140
20231116,191500,133203830,15950,15950,15950,15950,0
20231116,191400,133203830,15950,15950,15950,15950,0
20231116,191300,133203830,15950,15950,15950,15950,0
20231116,191200,133203830,15950,15950,15950,15950,0
20231116,191100,133203830,15950,15950,15950,15950,0
20231116,191000,133203830,15950,15950,15950,15950,0
20231116,190900,133203830,15950,15950,15950,15950,0
20231116,190800,133203830,15950,15950,15950,15950,0
20231116,190700,133203830,15950,15950,15950,15950,0
20231116,190600,133203830,15950,15950,15950,15950,0
20231116,190500,133203830,15950,15950,15950,15950,0
20231116,190400,133203830,15950,15950,15950,15950,0
20231116,190300,133203830,15950,15950,15950,15950,0
20231116,190200,133203830,15950,15950,15950,15950,0
20231116,190100,133203830,15950,15950,15950,15950,0
20231116,190000,133203830,15950,15950,15950,15950,0
20231116,185900,133203830,15950,15950,15950,15950,0
20231116,185800,133203830,15950,15950,15950,15950,0
20231116,185700,133203830,15950,15950,15950,15950,0
20231116,185600,133203830,15950,15950,15950,15950,0
20231116,185500,133203830,15950,15950,15950,15950,0
20231116,185400,133203830,15950,15950,15950,15950,0
20231116,185300,133203830,15950,15950,15950,15950,0
20231116,185200,133203830,15950,15950,15950,15950,0
20231116,185100,133203830,15950,15950,15950,15950,0
20231116,185000,133203830,15950,15950,15950,15950,0
20231116,184900,133203830,15950,15950,15950,15950,0
20231116,184800,133203830,15950,15950,15950,15950,0
20231116,184700,133203830,15950,15950,15950,15950,0
20231116,184600,133203830,15950,15950,15950,15950,140
20231116,184500,133203830,15950,15950,15950,15950,0
20231116,184400,133203830,15950,15950,15950,15950,0
20231116,184300,133203830,15950,15950,15950,15950,0
20231116,184200,133203830,15950,15950,15950,15950,0
20231116,184100,133203830,15950,15950,15950,15950,0
20231116,184000,133203830,15950,15950,15950,15950,0
20231116,183900,133203830,15950,15950,15950,15950,0
20231116,183800,133203830,15950,15950,15950,15950,0
20231116,183700,133203830,15950,15950,15950,15950,0
20231116,183600,133203830,15950,15950,15950,15950,0
20231116,183500,133203830,15950,15950,15950,15950,0
20231116,183400,133203830,15950,15950,15950,15950,0
20231116,183300,133203830,15950,15950,15950,15950,0
20231116,183200,133203830,15950,15950,15950,15950,0
20231116,183100,133203830,15950,15950,15950,15950,0
20231116,183000,133203830,15950,15950,15950,15950,0
20231116,182900,133203830,15950,15950,15950,15950,0
20231116,182800,133203830,15950,15950,15950,15950,0
20231116,182700,133203830,15950,15950,15950,15950,0
20231116,182600,133203830,15950,15950,15950,15950,0
20231116,182500,133203830,15950,15950,15950,15950,0
20231116,182400,133203830,15950,15950,15950,15950,0
20231116,182300,133203830,15950,15950,15950,15950,0
20231116,182200,133203830,15950,15950,15950,15950,0
20231116,182100,133203830,15950,15950,15950,15950,0
20231116,182000,133203830,15950,15950,15950,15950,0
20231116,181900,133203830,15950,15950,15950,15950,0
20231116,181800,133203830,15950,15950,15950,15950,0
20231116,181700,133203830,15950,15950,15950,15950,0
20231116,181600,133203830,15950,15950,15950,15950,140
20231116,181500,133203830,15950,15950,15950,15950,0
20231116,181400,133203830,15950,15950,15950,15950,0
20231116,181300,133203830,15950,15950,15950,15950,0
20231116,181200,133203830,15950,15950,15950,15950,0
20231116,181100,133203830,15950,15950,15950,15950,0
20231116,181000,133203830,15950,15950,15950,15950,0
20231116,180900,133203830,15950,15950,15950,15950,0
20231116,180800,133203830,15950,15950,15950,15950,0
20231116,180700,133203830,15950,15950,15950,15950,0
20231116,180600,133203830,15950,15950,15950,15950,0
20231116,180500,133203830,15950,15950,15950,15950,0
20231116,180400,133203830,15950,15950,15950,15950,0
20231116,180300,133203830,15950,15950,15950,15950,0
20231116,180200,133203830,15950,15950,15950,15950,0
20231116,180100,133203830,15950,15950,15950,15950,0
20231116,180000,133203830,15950,15950,15950,15950,0
20231116,175900,133203830,15950,15950,15950,15950,0
20231116,175800,133203830,15950,15950,15950,15950,0
20231116,175700,133203830,15950,15950,15950,15950,0
20231116,175600,133203830,15950,15950,15950,15950,0
20231116,175500,133203830,15950,15950,15950,15950,0
20231116,175400,133203830,15950,15950,15950,15950,0
20231116,175300,133203830,15950,15950,15950,15950,0
20231116,175200,133203830,15950,15950,15950,15950,0
20231116,175100,133203830,15950,15950,15950,15950,0
20231116,175000,133203830,15950,15950,15950,15950,0
20231116,174900,133203830,15950,15950,15950,15950,0
20231116,174800,133203830,15950,15950,15950,15950,0
20231116,174700,133203830,15950,15950,15950,15950,0
20231116,174600,133203830,15950,15950,15950,15950,140
20231116,174500,133203830,15950,15950,15950,15950,0
20231116,174400,133203830,15950,15950,15950,15950,0
20231116,174300,133203830,15950,15950,15950,15950,0
20231116,174200,133203830,15950,15950,15950,15950,0
20231116,174100,133203830,15950,15950,15950,15950,0
20231116,174000,133203830,15950,15950,15950,15950,0
20231116,173900,133203830,15950,15950,15950,15950,0
20231116,173800,133203830,15950,15950,15950,15950,0
20231116,173700,133203830,15950,15950,15950,15950,0
20231116,173600,133203830,15950,15950,15950,15950,0
20231116,173500,133203830,15950,15950,15950,15950,0
20231116,173400,133203830,15950,15950,15950,15950,0
20231116,173300,133203830,15950,15950,15950,15950,0
20231116,173200,133203830,15950,15950,15950,15950,0
20231116,173100,133203830,15950,15950,15950,15950,0
20231116,173000,133203830,15950,15950,15950,15950,0
20231116,172900,133203830,15950,15950,15950,15950,0
20231116,172800,133203830,15950,15950,15950,15950,0
20231116,172700,133203830,15950,15950,15950,15950,0
20231116,172600,133203830,15950,15950,15950,15950,0
20231116,172500,133203830,15950,15950,15950,15950,0
20231116,172400,133203830,15950,15950,15950,15950,0
20231116,172300,133203830,15950,15950,15950,15950,0
20231116,172200,133203830,15950,15950,15950,15950,0
20231116,172100,133203830,15950,15950,15950,15950,0
20231116,172000,133203830,15950,15950,15950,15950,0
20231116,171900,133203830,15950,15950,15950,15950,0
20231116,171800,133203830,15950,15950,15950,15950,0
20231116,171700,133203830,15950,15950,15950,15950,0
20231116,171600,133203830,15950,15950,15950,15950,140
20231116,171500,133203830,15950,15950,15950,15950,0
20231116,171400,133203830,15950,15950,15950,15950,0
20231116,171300,133203830,15950,15950,15950,15950,0
20231116,171200,133203830,15950,15950,15950,15950,0
20231116,171100,133203830,15950,15950,15950,15950,0
20231116,171000,133203830,15950,15950,15950,15950,0
20231116,170900,133203830,15950,15950,15950,15950,0
20231116,170800,133203830,15950,15950,15950,15950,0
20231116,170700,133203830,15950,15950,15950,15950,0
20231116,170600,133203830,15950,15950,15950,15950,0
20231116,170500,133203830,15950,15950,15950,15950,0
20231116,170400,133203830,15950,15950,15950,15950,0
20231116,170300,133203830,15950,15950,15950,15950,0
20231116,170200,133203830,15950,15950,15950,15950,0
20231116,170100,133203830,15950,15950,15950,15950,0
20231116,170000,133203830,15950,15950,15950,15950,0
20231116,165900,133203830,15950,15950,15950,15950,0
20231116,165800,133203830,15950,15950,15950,15950,0
20231116,165700,133203830,15950,15950,15950,15950,0
20231116,165600,133203830,15950,15950,15950,15950,0
20231116,165500,133203830,15950,15950,15950,15950,0
20231116,165400,133203830,15950,15950,15950,15950,0
20231116,165300,133203830,15950,15950,15950,15950,0
20231116,165200,133203830,15950,15950,15950,15950,0
20231116,165100,133203830,15950,15950,15950,15950,0
20231116,165000,133203830,15950,15950,15950,15950,0
20231116,164900,133203830,15950,15950,15950,15950,0
20231116,164800,133203830,15950,15950,15950,15950,0
20231116,164700,133203830,15950,15950,15950,15950,0
20231116,164600,133203830,15950,15950,15950,15950,140
20231116,164500,133203830,15950,15950,15950,15950,0
20231116,164400,133203830,15950,15950,15950,15950,0
20231116,164300,133203830,15950,15950,15950,15950,0
20231116,164200,133203830,15950,15950,15950,15950,0
20231116,164100,133203830,15950,15950,15950,15950,0
20231116,164000,133203830,15950,15950,15950,15950,0
20231116,163900,133203830,15950,15950,15950,15950,0
20231116,163800,133203830,15950,15950,15950,15950,0
20231116,163700,133203830,15950,15950,15950,15950,0
20231116,163600,133203830,15950,15950,15950,15950,0
20231116,163500,133203830,15950,15950,15950,15950,0
20231116,163400,133203830,15950,15950,15950,15950,0
20231116,163300,133203830,15950,15950,15950,15950,0
20231116,163200,133203830,15950,15950,15950,15950,0
20231116,163100,133203830,15950,15950,15950,15950,0
20231116,163000,133203830,15950,15950,15950,15950,140
20231116,162900,130970830,16000,16000,16000,16000,0
20231116,162800,130970830,16000,16000,16000,16000,0
20231116,162700,130970830,16000,16000,16000,16000,0
20231116,162600,130970830,16000,16000,16000,16000,0
20231116,162500,130970830,16000,16000,16000,16000,0
20231116,162400,130970830,16000,16000,16000,16000,0
20231116,162300,130970830,16000,16000,16000,16000,0
20231116,162200,130970830,16000,16000,16000,16000,0
20231116,162100,130970830,16000,16000,16000,16000,0
20231116,162000,130970830,16000,16000,16000,16000,0
20231116,161900,130970830,16000,16030,16030,16000,5
20231116,161800,130890780,16010,16010,16010,16010,0
20231116,161700,130890780,16010,16010,16010,16010,2
20231116,161600,130858760,16010,16010,16010,16010,0
20231116,161500,130858760,16010,16010,16010,16010,0
20231116,161400,130858760,16010,16020,16020,16010,5
20231116,161300,130778690,16010,16010,16010,16010,0
20231116,161200,130778690,16010,16010,16010,16010,0
20231116,161100,130778690,16010,16010,16010,16010,0
20231116,161000,130778690,16010,16020,16020,16010,5
20231116,160900,130698620,16030,16030,16030,16030,0
20231116,160800,130698620,16030,16030,16030,16030,0
20231116,160700,130698620,16030,16030,16030,16030,0
20231116,160600,130698620,16030,16030,16030,16030,9
20231116,160500,130554350,16040,16040,16040,16040,2
20231116,160400,130522270,16040,16040,16040,16040,5
20231116,160300,130442070,16050,16050,16050,16050,0
20231116,160200,130442070,16050,16050,16050,16050,0
20231116,160100,130442070,16050,16050,16050,16050,0
20231116,160000,130442070,16050,16050,16050,16050,0
20231116,155900,130442070,16050,16050,16050,16050,0
20231116,155800,130442070,16050,16050,16050,16050,5
20231116,155700,130361820,16050,16050,16050,16050,0
20231116,155600,130361820,16050,16050,16050,16050,1
20231116,155500,130345770,15980,15980,15980,15980,0
20231116,155400,130345770,15980,15980,15980,15980,0
20231116,155300,130345770,15980,15980,15980,15980,0
20231116,155200,130345770,15980,16020,16020,15980,10
20231116,155100,130185690,16030,16030,16030,16030,0
20231116,155000,130185690,16030,16030,16030,16030,0
20231116,154900,130185690,16030,16030,16030,16030,0
20231116,154800,130185690,16030,16030,16030,16030,6
20231116,154700,130089510,16030,16030,16030,16030,0
20231116,154600,130089510,16030,16040,16040,16030,12
20231116,154500,129897110,16030,16030,16030,16030,0
20231116,154400,129897110,16030,16030,16030,16030,0
20231116,154300,129897110,16030,16050,16050,16030,212
20231116,154200,126494750,16050,16050,16050,16050,0
20231116,154100,126494750,16050,16050,16050,16050,1
20231116,154000,126478700,16040,16000,16040,16000,58
20231116,153900,125550660,16000,16000,16000,16000,1
20231116,153800,125534660,16000,16000,16000,16000,1
20231116,153700,125518660,16000,16000,16000,16000,1
20231116,153600,125502660,15990,15990,15990,15990,0
20231116,153500,125502660,15990,15990,15990,15990,0
20231116,153400,125502660,15990,15990,15990,15990,0
20231116,153300,125502660,15990,15990,15990,15990,1
20231116,153200,125486670,15980,15980,15980,15980,0
20231116,153100,125486670,15980,15980,15980,15980,0
20231116,153000,125486670,15980,15980,15980,15980,0
20231116,152900,125486670,15980,16000,16000,15980,52
20231116,152800,124655580,16000,16000,16000,16000,0
20231116,152700,124655580,16000,16000,16000,16000,0
20231116,152600,124655580,16000,16000,16000,16000,2
20231116,152500,124623580,16000,16000,16000,16000,2
20231116,152400,124591580,16000,16000,16000,16000,0
20231116,152300,124591580,16000,16000,16000,16000,9
20231116,152200,124447580,16000,16000,16000,16000,0
20231116,152100,124447580,16000,16000,16000,16000,0
20231116,152000,124447580,16000,16000,16000,16000,0
20231116,151900,124447580,16000,16040,16040,16000,12
20231116,151800,124255230,16050,16050,16050,16050,0
20231116,151700,124255230,16050,16050,16050,16050,0
20231116,151600,124255230,16050,16030,16050,16030,352
20231116,151500,118608770,16040,16030,16040,16030,2
20231116,151400,118576700,16030,16030,16030,16030,0
20231116,151300,118576700,16030,16030,16030,16030,65
20231116,151200,117534750,16020,16020,16020,16020,0
20231116,151100,117534750,16020,16000,16020,15990,1064
20231116,151000,100491150,16010,16010,16010,16010,22
20231116,150900,100138930,16000,16000,16000,16000,7
20231116,150800,100026930,16000,16000,16000,16000,0
20231116,150700,100026930,16000,16000,16000,16000,1
20231116,150600,100010930,16010,16020,16020,16010,6
20231116,150500,99914860,16020,16020,16020,16020,3
20231116,150400,99866800,16020,16020,16020,16020,1
20231116,150300,99850780,16020,16020,16020,16020,1
20231116,150200,99834760,16020,16020,16020,16020,2
20231116,150100,99802720,16020,16020,16020,16020,0
20231116,150000,99802720,16020,16020,16020,16020,1
20231116,145900,99786700,16000,16000,16000,16000,0
20231116,145800,99786700,16000,16000,16000,16000,6
20231116,145700,99690700,16010,16010,16010,16010,3
20231116,145600,99642670,16010,16010,16010,16010,0
20231116,145500,99642670,16010,16010,16010,16010,4
20231116,145400,99578630,16020,16020,16020,16020,2
20231116,145300,99546590,16020,16020,16020,16020,1
20231116,145200,99530570,16020,16020,16020,16020,1
20231116,145100,99514550,16020,16020,16020,16020,3
20231116,145000,99466490,16020,16020,16020,16020,6
20231116,144900,99370370,16020,16010,16020,16010,15
20231116,144800,99130210,16010,16010,16010,16010,1
20231116,144700,99114200,16010,16010,16010,16010,1
20231116,144600,99098190,16010,16010,16010,16010,1
20231116,144500,99082180,16010,16010,16010,16010,0
20231116,144400,99082180,16010,16010,16010,16010,5
20231116,144300,99002130,16010,16010,16010,16010,0
20231116,144200,99002130,16010,16020,16020,16010,23
20231116,144100,98633890,16020,16020,16020,16020,0
20231116,144000,98633890,16020,16020,16020,16020,1
20231116,143900,98617870,16020,16020,16020,16020,0
20231116,143800,98617870,16020,16030,16030,16020,14
20231116,143700,98393580,16020,16020,16020,16020,0
20231116,143600,98393580,16020,16020,16020,16020,2
20231116,143500,98361540,16020,16020,16020,16020,1
20231116,143400,98345520,16020,16020,16020,16020,4
20231116,143300,98281440,16030,16030,16030,16030,3
20231116,143200,98233350,16030,16030,16030,16030,1
20231116,143100,98217320,16030,16030,16030,16030,1
20231116,143000,98201290,16030,16020,16030,16020,8
20231116,142900,98073120,16020,16020,16020,16020,12
20231116,142800,97880880,16020,16020,16020,16020,1
20231116,142700,97864860,16020,16020,16020,16020,1
20231116,142600,97848840,16020,16020,16020,16020,1
20231116,142500,97832820,16020,16020,16020,16020,1
20231116,142400,97816800,16020,16020,16020,16020,4
20231116,142300,97752720,16000,16000,16000,16000,1
20231116,142200,97736720,16010,16010,16010,16010,12
20231116,142100,97544600,16010,16010,16010,16010,0
20231116,142000,97544600,16010,16020,16020,16010,13
20231116,141900,97336370,16020,16020,16020,16020,0
20231116,141800,97336370,16020,16020,16020,16020,3
20231116,141700,97288310,16020,16020,16020,16020,0
20231116,141600,97288310,16020,16020,16020,16020,4
20231116,141500,97224230,16030,16030,16030,16030,2
20231116,141400,97192170,16030,16030,16030,16030,15
20231116,141300,96951720,16030,16030,16030,16030,1
20231116,141200,96935690,16030,16030,16030,16030,1
20231116,141100,96919660,16030,16030,16030,16030,1
20231116,141000,96903630,16030,16030,16030,16030,1
20231116,140900,96887600,16020,16030,16030,16020,3
20231116,140800,96839530,16030,16030,16030,16030,1
20231116,140700,96823500,16030,16030,16030,16030,1
20231116,140600,96807470,16030,16030,16030,16030,2
20231116,140500,96775410,16030,16030,16030,16030,2
20231116,140400,96743350,16030,16030,16030,16030,1
20231116,140300,96727320,16030,16030,16030,16030,2
20231116,140200,96695260,16030,16010,16030,16010,629
20231116,140100,86619730,16010,16010,16010,16010,1
20231116,140000,86603720,16010,16010,16010,16010,3
20231116,135900,86555690,16010,16010,16010,16010,2
20231116,135800,86523670,16010,16010,16010,16010,1
20231116,135700,86507660,16010,16010,16010,16010,1
20231116,135600,86491650,16010,16010,16010,16010,1
20231116,135500,86475640,16010,16010,16010,16010,3
20231116,135400,86427610,16010,16010,16010,16010,2
20231116,135300,86395590,16010,16010,16010,16010,1
20231116,135200,86379580,16010,16010,16010,16010,1
20231116,135100,86363570,16010,16010,16010,16010,1
20231116,135000,86347560,16010,16010,16010,16010,1
20231116,134900,86331550,16010,16000,16010,16000,120
20231116,134800,84410800,15970,15980,15980,15970,12
20231116,134700,84219150,15990,16000,16000,15990,14
20231116,134600,83995270,16010,16010,16010,16000,3
20231116,134500,83947250,16010,16010,16010,16010,2
20231116,134400,83915230,16010,16010,16010,16010,1
20231116,134300,83899220,16010,16010,16010,16010,1
20231116,134200,83883210,16010,16010,16010,16010,2
20231116,134100,83851190,16010,16010,16010,16010,2
20231116,134000,83819170,16010,16010,16010,16010,1
20231116,133900,83803160,16010,16010,16010,16010,1
20231116,133800,83787150,16010,16010,16010,16010,1
20231116,133700,83771140,16010,16010,16010,16010,1
20231116,133600,83755130,16010,16010,16010,16010,13
20231116,133500,83547000,16020,16020,16020,16020,1
20231116,133400,83530980,15990,15990,15990,15990,1
20231116,133300,83514990,15970,15970,15970,15970,107
20231116,133200,81806200,15970,15970,15970,15970,1
20231116,133100,81790230,15970,15970,15970,15970,2
20231116,133000,81758290,15970,15970,15970,15970,2
20231116,132900,81726350,15970,15970,15970,15970,2
20231116,132800,81694410,15970,15970,15970,15970,1
20231116,132700,81678440,15960,15960,15960,15960,0
20231116,132600,81678440,15960,15960,15960,15960,0
20231116,132500,81678440,15960,15970,15970,15960,5
20231116,132400,81598620,15970,15970,15970,15970,1
20231116,132300,81582650,15970,15970,15970,15970,1
20231116,132200,81566680,15970,15970,15970,15970,1
20231116,132100,81550710,15970,15970,15970,15970,3
20231116,132000,81502800,15970,15970,15970,15970,1
20231116,131900,81486830,15960,15960,15960,15960,11
20231116,131800,81311270,15960,15960,15960,15960,1
20231116,131700,81295310,15950,15950,15950,15950,0
20231116,131600,81295310,15950,15940,15950,15940,7
20231116,131500,81183710,15940,15940,15940,15940,10
20231116,131400,81024310,15930,15940,15940,15930,392
20231116,131300,74779740,15950,15960,15960,15950,3
20231116,131200,74731880,15960,15960,15960,15960,0
20231116,131100,74731880,15960,15960,15960,15960,2
20231116,131000,74699960,15970,15970,15970,15970,3
20231116,130900,74652050,15980,15980,15980,15980,0
20231116,130800,74652050,15980,15990,15990,15980,4
20231116,130700,74588110,15990,15990,15990,15990,12
20231116,130600,74396230,16000,16000,16000,16000,2
20231116,130500,74364230,16000,16010,16010,16000,4
20231116,130400,74300210,16010,16020,16020,16010,55
20231116,130300,73419620,16020,16020,16020,16020,1
20231116,130200,73403600,16020,16020,16020,16020,1
20231116,130100,73387580,16020,16020,16020,16020,11
20231116,130000,73211360,16020,16020,16020,16020,2
20231116,125900,73179320,16020,16020,16020,16020,2
20231116,125800,73147280,16020,16020,16020,16020,1
20231116,125700,73131260,16020,16030,16030,16020,2
20231116,125600,73099210,16030,16030,16030,16030,1
20231116,125500,73083180,16000,16000,16000,16000,0
20231116,125400,73083180,16000,16000,16000,16000,2
20231116,125300,73051180,16000,16000,16000,16000,1
20231116,125200,73035180,16000,16000,16000,16000,1
20231116,125100,73019180,16000,16000,16000,16000,11
20231116,125000,72843180,16000,16000,16000,16000,1
20231116,124900,72827180,16000,16000,16000,16000,2
20231116,124800,72795180,16000,16000,16000,16000,1
20231116,124700,72779180,15990,15990,15990,15990,91
20231116,124600,71324090,15990,15990,15990,15990,11
20231116,124500,71148200,15990,16000,16000,15990,2
20231116,124400,71116210,16000,16000,16000,16000,2
20231116,124300,71084210,16000,16000,16000,16000,0
20231116,124200,71084210,16000,16030,16030,16000,15
20231116,124100,70843850,16030,16030,16030,16030,1
20231116,124000,70827820,16030,16030,16030,16030,2
20231116,123900,70795760,16030,16030,16030,16030,0
20231116,123800,70795760,16030,16020,16030,16000,14
20231116,123700,70571470,16030,16030,16030,16030,1
20231116,123600,70555440,16030,16030,16030,16030,3
20231116,123500,70507350,16030,16040,16040,16030,2
20231116,123400,70475280,16040,16040,16040,16040,1
20231116,123300,70459240,16040,16040,16040,16040,1
20231116,123200,70443200,16040,16040,16040,16040,1
20231116,123100,70427160,16040,16040,16040,16040,1
20231116,123000,70411120,16040,16040,16040,16040,1
20231116,122900,70395080,16000,16040,16040,16000,2
20231116,122800,70363040,16000,16000,16000,16000,3
20231116,122700,70315040,16000,16010,16050,16000,84
20231116,122600,68970170,16000,15950,16000,15950,1401
20231116,122500,46575960,15950,15920,15950,15920,9
20231116,122400,46432620,15920,15920,15920,15920,1
20231116,122300,46416700,15920,15920,15920,15920,1
20231116,122200,46400780,15920,15920,15920,15920,1
20231116,122100,46384860,15910,15920,15920,15910,3
20231116,122000,46337120,15920,15920,15920,15920,1
20231116,121900,46321200,15920,15920,15920,15920,1
20231116,121800,46305280,15910,15910,15910,15910,1
20231116,121700,46289370,15920,15910,15920,15910,2
20231116,121600,46257540,15910,15910,15910,15910,3
20231116,121500,46209810,15910,15910,15910,15910,1
20231116,121400,46193900,15910,15910,15910,15910,1
20231116,121300,46177990,15910,15910,15910,15910,2
20231116,121200,46146170,15900,15900,15900,15900,0
20231116,121100,46146170,15900,15910,15910,15900,31
20231116,121000,45653060,15910,15910,15910,15910,2
20231116,120900,45621240,15900,15910,15910,15900,2
20231116,120800,45589430,15910,15910,15910,15910,1
20231116,120700,45573520,15910,15910,15910,15910,1
20231116,120600,45557610,15910,15910,15910,15910,2
20231116,120500,45525790,15910,15910,15910,15910,1
20231116,120400,45509880,15900,15900,15900,15900,0
20231116,120300,45509880,15900,15900,15900,15900,0
20231116,120200,45509880,15900,15900,15900,15900,281
20231116,120100,41041980,15900,15920,15920,15900,351
20231116,120000,35461030,15920,15950,15950,15920,5
20231116,115900,35381400,15920,15920,15920,15920,1
20231116,115800,35365480,15960,15960,15960,15960,10
20231116,115700,35205880,15960,15960,15960,15960,0
20231116,115600,35205880,15960,15900,15960,15900,73
20231116,115500,34044720,15900,15900,15900,15900,5
20231116,115400,33965220,15890,15890,15890,15890,8
20231116,115300,33838100,15890,15890,15890,15890,51
20231116,115200,33027710,15890,15890,15890,15890,15
20231116,115100,32789360,15890,15890,15890,15890,1
20231116,115000,32773470,15890,15890,15890,15890,1
20231116,114900,32757580,15890,15890,15890,15890,2
20231116,114800,32725800,15890,15890,15890,15890,2
20231116,114700,32694020,15880,15890,15890,15880,2
20231116,114600,32662250,15890,15890,15890,15890,6
20231116,114500,32566910,15890,15880,15890,15880,104
20231116,114400,30914750,15880,15890,15890,15880,60
20231116,114300,29961930,15900,15900,15900,15900,1
20231116,114200,29946030,15900,15900,15900,15900,1
20231116,114100,29930130,15900,15830,15900,15830,59
20231116,114000,28994430,15830,15830,15830,15830,3
20231116,113900,28946940,15830,15830,15830,15830,1
20231116,113800,28931110,15830,15830,15830,15830,32
20231116,113700,28424550,15830,15830,15830,15830,2
20231116,113600,28392890,15830,15830,15830,15830,1
20231116,113500,28377060,15830,15830,15830,15830,4
20231116,113400,28313740,15800,15800,15800,15800,40
20231116,113300,27681740,15800,15800,15800,15800,2
20231116,113200,27650140,15800,15800,15800,15800,0
20231116,113100,27650140,15800,15770,15800,15770,21
20231116,113000,27318940,15740,15740,15740,15740,0
20231116,112900,27318940,15740,15740,15740,15740,36
20231116,112800,26752300,15740,15760,15760,15740,44
20231116,112700,26059720,15740,15740,15740,15740,0
20231116,112600,26059720,15740,15740,15740,15740,40
20231116,112500,25430120,15770,15770,15770,15750,93
20231116,112400,23964720,15770,15750,15770,15750,400
20231116,112300,17662360,15750,15750,15750,15750,0
20231116,112200,17662360,15750,15750,15750,15750,0
20231116,112100,17662360,15750,15750,15750,15750,1
20231116,112000,17646610,15760,15760,15760,15760,0
20231116,111900,17646610,15760,15760,15760,15760,0
20231116,111800,17646610,15760,15760,15760,15760,0
20231116,111700,17646610,15760,15760,15760,15760,0
20231116,111600,17646610,15760,15760,15760,15760,0
20231116,111500,17646610,15760,15760,15760,15760,0
20231116,111400,17646610,15760,15760,15760,15760,0
20231116,111300,17646610,15760,15760,15760,15760,0
20231116,111200,17646610,15760,15760,15760,15760,0
20231116,111100,17646610,15760,15760,15760,15760,0
20231116,111000,17646610,15760,15760,15760,15760,0
20231116,110900,17646610,15760,15760,15760,15760,0
20231116,110800,17646610,15760,15760,15760,15760,0
20231116,110700,17646610,15760,15760,15760,15760,0
20231116,110600,17646610,15760,15760,15760,15760,0
20231116,110500,17646610,15760,15760,15760,15760,0
20231116,110400,17646610,15760,15760,15760,15760,0
20231116,110300,17646610,15760,15760,15760,15760,0
20231116,110200,17646610,15760,15760,15760,15760,0
20231116,110100,17646610,15760,15760,15760,15760,0
20231116,110000,17646610,15760,15760,15760,15760,0
20231116,105900,17646610,15760,15760,15760,15760,0
20231116,105800,17646610,15760,15760,15760,15760,0
20231116,105700,17646610,15760,15760,15760,15760,0
20231116,105600,17646610,15760,15760,15760,15760,0
20231116,105500,17646610,15760,15760,15760,15760,0
20231116,105400,17646610,15760,15760,15760,15760,0
20231116,105300,17646610,15760,15760,15760,15760,0
20231116,105200,17646610,15760,15760,15760,15760,0
20231116,105100,17646610,15760,15760,15760,15760,0
20231116,105000,17646610,15760,15760,15760,15760,0
20231116,104900,17646610,15760,15760,15760,15760,0
20231116,104800,17646610,15760,15760,15760,15760,0
20231116,104700,17646610,15760,15750,15760,15750,63
20231116,104600,16654200,15750,15750,15750,15750,0
20231116,104500,16654200,15750,15750,15750,15750,0
20231116,104400,16654200,15750,15650,15750,15650,2
20231116,104300,16622800,15750,15750,15750,15750,0
20231116,104200,16622800,15750,15750,15750,15750,0
20231116,104100,16622800,15750,15750,15750,15750,1
20231116,104000,16607050,15660,15660,15660,15660,0
20231116,103900,16607050,15660,15660,15660,15660,0
20231116,103800,16607050,15660,15660,15660,15660,0
20231116,103700,16607050,15660,15660,15660,15660,0
20231116,103600,16607050,15660,15660,15660,15660,0
20231116,103500,16607050,15660,15660,15660,15660,50
20231116,103400,15824050,15760,15760,15760,15760,1
20231116,103300,15808290,15760,15760,15760,15760,0
20231116,103200,15808290,15760,15760,15760,15760,0
20231116,103100,15808290,15760,15760,15760,15760,0
20231116,103000,15808290,15760,15760,15760,15760,0
20231116,102900,15808290,15760,15760,15760,15760,0
20231116,102800,15808290,15760,15760,15760,15760,0
20231116,102700,15808290,15760,15760,15760,15760,5
20231116,102600,15729490,15760,15760,15760,15760,0
20231116,102500,15729490,15760,15760,15760,15760,1
20231116,102400,15713730,15600,15600,15600,15600,0
20231116,102300,15713730,15600,15600,15600,15600,0
20231116,102200,15713730,15600,15600,15600,15600,0
20231116,102100,15713730,15600,15600,15600,15600,0
20231116,102000,15713730,15600,15710,15710,15600,700
20231116,101900,4760240,15770,15770,15770,15770,0
20231116,101800,4760240,15770,15720,15770,15720,50
20231116,101700,3972350,15710,15710,15710,15710,0
20231116,101600,3972350,15710,15710,15710,15710,0
20231116,101500,3972350,15710,15710,15710,15710,101
20231116,101400,2385640,15710,15710,15710,15710,0
20231116,101300,2385640,15710,15710,15710,15710,5
20231116,101200,2307090,15710,15710,15710,15710,1
20231116,101100,2291380,15710,15710,15710,15710,0
20231116,101000,2291380,15710,15710,15710,15710,2
20231116,100900,2259960,15710,15710,15710,15710,0
20231116,100800,2259960,15710,15710,15710,15710,20
20231116,100700,1945760,15710,15710,15710,15710,30
20231116,100600,1474460,15710,15710,15710,15710,4
20231116,100500,1411620,15700,15700,15700,15700,0
20231116,100400,1411620,15700,15700,15700,15700,0
20231116,100300,1411620,15700,15700,15700,15700,0
20231116,100200,1411620,15700,15700,15700,15700,0
20231116,100100,1411620,15700,15700,15700,15700,0
20231116,100000,1411620,15700,15670,15700,15670,60