KissMeData/272550/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,205300,77358490,15950,15950,15950,15950,34
20231113,205200,77358490,15950,15950,15950,15950,0
20231113,205100,77358490,15950,15950,15950,15950,0
20231113,205000,77358490,15950,15950,15950,15950,0
20231113,204900,77358490,15950,15950,15950,15950,0
20231113,204800,77358490,15950,15950,15950,15950,0
20231113,204700,77358490,15950,15950,15950,15950,0
20231113,204600,77358490,15950,15950,15950,15950,0
20231113,204500,77358490,15950,15950,15950,15950,0
20231113,204400,77358490,15950,15950,15950,15950,0
20231113,204300,77358490,15950,15950,15950,15950,0
20231113,204200,77358490,15950,15950,15950,15950,0
20231113,204100,77358490,15950,15950,15950,15950,0
20231113,204000,77358490,15950,15950,15950,15950,0
20231113,203900,77358490,15950,15950,15950,15950,0
20231113,203800,77358490,15950,15950,15950,15950,0
20231113,203700,77358490,15950,15950,15950,15950,0
20231113,203600,77358490,15950,15950,15950,15950,0
20231113,203500,77358490,15950,15950,15950,15950,0
20231113,203400,77358490,15950,15950,15950,15950,0
20231113,203300,77358490,15950,15950,15950,15950,0
20231113,203200,77358490,15950,15950,15950,15950,0
20231113,203100,77358490,15950,15950,15950,15950,0
20231113,203000,77358490,15950,15950,15950,15950,0
20231113,202900,77358490,15950,15950,15950,15950,0
20231113,202800,77358490,15950,15950,15950,15950,0
20231113,202700,77358490,15950,15950,15950,15950,0
20231113,202600,77358490,15950,15950,15950,15950,0
20231113,202500,77358490,15950,15950,15950,15950,0
20231113,202400,77358490,15950,15950,15950,15950,0
20231113,202300,77358490,15950,15950,15950,15950,34
20231113,202200,77358490,15950,15950,15950,15950,0
20231113,202100,77358490,15950,15950,15950,15950,0
20231113,202000,77358490,15950,15950,15950,15950,0
20231113,201900,77358490,15950,15950,15950,15950,0
20231113,201800,77358490,15950,15950,15950,15950,0
20231113,201700,77358490,15950,15950,15950,15950,0
20231113,201600,77358490,15950,15950,15950,15950,0
20231113,201500,77358490,15950,15950,15950,15950,0
20231113,201400,77358490,15950,15950,15950,15950,0
20231113,201300,77358490,15950,15950,15950,15950,0
20231113,201200,77358490,15950,15950,15950,15950,0
20231113,201100,77358490,15950,15950,15950,15950,0
20231113,201000,77358490,15950,15950,15950,15950,0
20231113,200900,77358490,15950,15950,15950,15950,0
20231113,200800,77358490,15950,15950,15950,15950,0
20231113,200700,77358490,15950,15950,15950,15950,0
20231113,200600,77358490,15950,15950,15950,15950,0
20231113,200500,77358490,15950,15950,15950,15950,0
20231113,200400,77358490,15950,15950,15950,15950,0
20231113,200300,77358490,15950,15950,15950,15950,0
20231113,200200,77358490,15950,15950,15950,15950,0
20231113,200100,77358490,15950,15950,15950,15950,0
20231113,200000,77358490,15950,15950,15950,15950,0
20231113,195900,77358490,15950,15950,15950,15950,0
20231113,195800,77358490,15950,15950,15950,15950,0
20231113,195700,77358490,15950,15950,15950,15950,0
20231113,195600,77358490,15950,15950,15950,15950,0
20231113,195500,77358490,15950,15950,15950,15950,0
20231113,195400,77358490,15950,15950,15950,15950,0
20231113,195300,77358490,15950,15950,15950,15950,34
20231113,195200,77358490,15950,15950,15950,15950,0
20231113,195100,77358490,15950,15950,15950,15950,0
20231113,195000,77358490,15950,15950,15950,15950,0
20231113,194900,77358490,15950,15950,15950,15950,0
20231113,194800,77358490,15950,15950,15950,15950,0
20231113,194700,77358490,15950,15950,15950,15950,0
20231113,194600,77358490,15950,15950,15950,15950,0
20231113,194500,77358490,15950,15950,15950,15950,0
20231113,194400,77358490,15950,15950,15950,15950,0
20231113,194300,77358490,15950,15950,15950,15950,0
20231113,194200,77358490,15950,15950,15950,15950,0
20231113,194100,77358490,15950,15950,15950,15950,0
20231113,194000,77358490,15950,15950,15950,15950,0
20231113,193900,77358490,15950,15950,15950,15950,0
20231113,193800,77358490,15950,15950,15950,15950,0
20231113,193700,77358490,15950,15950,15950,15950,0
20231113,193600,77358490,15950,15950,15950,15950,0
20231113,193500,77358490,15950,15950,15950,15950,0
20231113,193400,77358490,15950,15950,15950,15950,0
20231113,193300,77358490,15950,15950,15950,15950,0
20231113,193200,77358490,15950,15950,15950,15950,0
20231113,193100,77358490,15950,15950,15950,15950,0
20231113,193000,77358490,15950,15950,15950,15950,0
20231113,192900,77358490,15950,15950,15950,15950,0
20231113,192800,77358490,15950,15950,15950,15950,0
20231113,192700,77358490,15950,15950,15950,15950,0
20231113,192600,77358490,15950,15950,15950,15950,0
20231113,192500,77358490,15950,15950,15950,15950,0
20231113,192400,77358490,15950,15950,15950,15950,0
20231113,192300,77358490,15950,15950,15950,15950,34
20231113,192200,77358490,15950,15950,15950,15950,0
20231113,192100,77358490,15950,15950,15950,15950,0
20231113,192000,77358490,15950,15950,15950,15950,0
20231113,191900,77358490,15950,15950,15950,15950,0
20231113,191800,77358490,15950,15950,15950,15950,0
20231113,191700,77358490,15950,15950,15950,15950,0
20231113,191600,77358490,15950,15950,15950,15950,0
20231113,191500,77358490,15950,15950,15950,15950,0
20231113,191400,77358490,15950,15950,15950,15950,0
20231113,191300,77358490,15950,15950,15950,15950,0
20231113,191200,77358490,15950,15950,15950,15950,0
20231113,191100,77358490,15950,15950,15950,15950,0
20231113,191000,77358490,15950,15950,15950,15950,0
20231113,190900,77358490,15950,15950,15950,15950,0
20231113,190800,77358490,15950,15950,15950,15950,0
20231113,190700,77358490,15950,15950,15950,15950,0
20231113,190600,77358490,15950,15950,15950,15950,0
20231113,190500,77358490,15950,15950,15950,15950,0
20231113,190400,77358490,15950,15950,15950,15950,0
20231113,190300,77358490,15950,15950,15950,15950,0
20231113,190200,77358490,15950,15950,15950,15950,0
20231113,190100,77358490,15950,15950,15950,15950,0
20231113,190000,77358490,15950,15950,15950,15950,0
20231113,185900,77358490,15950,15950,15950,15950,0
20231113,185800,77358490,15950,15950,15950,15950,0
20231113,185700,77358490,15950,15950,15950,15950,0
20231113,185600,77358490,15950,15950,15950,15950,0
20231113,185500,77358490,15950,15950,15950,15950,0
20231113,185400,77358490,15950,15950,15950,15950,0
20231113,185300,77358490,15950,15950,15950,15950,34
20231113,185200,77358490,15950,15950,15950,15950,0
20231113,185100,77358490,15950,15950,15950,15950,0
20231113,185000,77358490,15950,15950,15950,15950,0
20231113,184900,77358490,15950,15950,15950,15950,0
20231113,184800,77358490,15950,15950,15950,15950,0
20231113,184700,77358490,15950,15950,15950,15950,0
20231113,184600,77358490,15950,15950,15950,15950,0
20231113,184500,77358490,15950,15950,15950,15950,0
20231113,184400,77358490,15950,15950,15950,15950,0
20231113,184300,77358490,15950,15950,15950,15950,0
20231113,184200,77358490,15950,15950,15950,15950,0
20231113,184100,77358490,15950,15950,15950,15950,0
20231113,184000,77358490,15950,15950,15950,15950,0
20231113,183900,77358490,15950,15950,15950,15950,0
20231113,183800,77358490,15950,15950,15950,15950,0
20231113,183700,77358490,15950,15950,15950,15950,0
20231113,183600,77358490,15950,15950,15950,15950,0
20231113,183500,77358490,15950,15950,15950,15950,0
20231113,183400,77358490,15950,15950,15950,15950,0
20231113,183300,77358490,15950,15950,15950,15950,0
20231113,183200,77358490,15950,15950,15950,15950,0
20231113,183100,77358490,15950,15950,15950,15950,0
20231113,183000,77358490,15950,15950,15950,15950,0
20231113,182900,77358490,15950,15950,15950,15950,0
20231113,182800,77358490,15950,15950,15950,15950,0
20231113,182700,77358490,15950,15950,15950,15950,0
20231113,182600,77358490,15950,15950,15950,15950,0
20231113,182500,77358490,15950,15950,15950,15950,0
20231113,182400,77358490,15950,15950,15950,15950,0
20231113,182300,77358490,15950,15950,15950,15950,34
20231113,182200,77358490,15950,15950,15950,15950,0
20231113,182100,77358490,15950,15950,15950,15950,0
20231113,182000,77358490,15950,15950,15950,15950,0
20231113,181900,77358490,15950,15950,15950,15950,0
20231113,181800,77358490,15950,15950,15950,15950,0
20231113,181700,77358490,15950,15950,15950,15950,0
20231113,181600,77358490,15950,15950,15950,15950,0
20231113,181500,77358490,15950,15950,15950,15950,0
20231113,181400,77358490,15950,15950,15950,15950,0
20231113,181300,77358490,15950,15950,15950,15950,0
20231113,181200,77358490,15950,15950,15950,15950,0
20231113,181100,77358490,15950,15950,15950,15950,0
20231113,181000,77358490,15950,15950,15950,15950,0
20231113,180900,77358490,15950,15950,15950,15950,0
20231113,180800,77358490,15950,15950,15950,15950,0
20231113,180700,77358490,15950,15950,15950,15950,0
20231113,180600,77358490,15950,15950,15950,15950,0
20231113,180500,77358490,15950,15950,15950,15950,0
20231113,180400,77358490,15950,15950,15950,15950,0
20231113,180300,77358490,15950,15950,15950,15950,0
20231113,180200,77358490,15950,15950,15950,15950,0
20231113,180100,77358490,15950,15950,15950,15950,0
20231113,180000,77358490,15950,15950,15950,15950,0
20231113,175900,77358490,15950,15950,15950,15950,0
20231113,175800,77358490,15950,15950,15950,15950,0
20231113,175700,77358490,15950,15950,15950,15950,0
20231113,175600,77358490,15950,15950,15950,15950,0
20231113,175500,77358490,15950,15950,15950,15950,0
20231113,175400,77358490,15950,15950,15950,15950,0
20231113,175300,77358490,15950,15950,15950,15950,34
20231113,175200,77358490,15950,15950,15950,15950,0
20231113,175100,77358490,15950,15950,15950,15950,0
20231113,175000,77358490,15950,15950,15950,15950,0
20231113,174900,77358490,15950,15950,15950,15950,0
20231113,174800,77358490,15950,15950,15950,15950,0
20231113,174700,77358490,15950,15950,15950,15950,0
20231113,174600,77358490,15950,15950,15950,15950,0
20231113,174500,77358490,15950,15950,15950,15950,0
20231113,174400,77358490,15950,15950,15950,15950,0
20231113,174300,77358490,15950,15950,15950,15950,0
20231113,174200,77358490,15950,15950,15950,15950,0
20231113,174100,77358490,15950,15950,15950,15950,0
20231113,174000,77358490,15950,15950,15950,15950,0
20231113,173900,77358490,15950,15950,15950,15950,0
20231113,173800,77358490,15950,15950,15950,15950,0
20231113,173700,77358490,15950,15950,15950,15950,0
20231113,173600,77358490,15950,15950,15950,15950,0
20231113,173500,77358490,15950,15950,15950,15950,0
20231113,173400,77358490,15950,15950,15950,15950,0
20231113,173300,77358490,15950,15950,15950,15950,0
20231113,173200,77358490,15950,15950,15950,15950,0
20231113,173100,77358490,15950,15950,15950,15950,0
20231113,173000,77358490,15950,15950,15950,15950,0
20231113,172900,77358490,15950,15950,15950,15950,0
20231113,172800,77358490,15950,15950,15950,15950,0
20231113,172700,77358490,15950,15950,15950,15950,0
20231113,172600,77358490,15950,15950,15950,15950,0
20231113,172500,77358490,15950,15950,15950,15950,0
20231113,172400,77358490,15950,15950,15950,15950,0
20231113,172300,77358490,15950,15950,15950,15950,34
20231113,172200,77358490,15950,15950,15950,15950,0
20231113,172100,77358490,15950,15950,15950,15950,0
20231113,172000,77358490,15950,15950,15950,15950,0
20231113,171900,77358490,15950,15950,15950,15950,0
20231113,171800,77358490,15950,15950,15950,15950,0
20231113,171700,77358490,15950,15950,15950,15950,0
20231113,171600,77358490,15950,15950,15950,15950,0
20231113,171500,77358490,15950,15950,15950,15950,0
20231113,171400,77358490,15950,15950,15950,15950,0
20231113,171300,77358490,15950,15950,15950,15950,0
20231113,171200,77358490,15950,15950,15950,15950,0
20231113,171100,77358490,15950,15950,15950,15950,0
20231113,171000,77358490,15950,15950,15950,15950,0
20231113,170900,77358490,15950,15950,15950,15950,0
20231113,170800,77358490,15950,15950,15950,15950,0
20231113,170700,77358490,15950,15950,15950,15950,0
20231113,170600,77358490,15950,15950,15950,15950,0
20231113,170500,77358490,15950,15950,15950,15950,0
20231113,170400,77358490,15950,15950,15950,15950,0
20231113,170300,77358490,15950,15950,15950,15950,0
20231113,170200,77358490,15950,15950,15950,15950,0
20231113,170100,77358490,15950,15950,15950,15950,0
20231113,170000,77358490,15950,15950,15950,15950,0
20231113,165900,77358490,15950,15950,15950,15950,0
20231113,165800,77358490,15950,15950,15950,15950,0
20231113,165700,77358490,15950,15950,15950,15950,0
20231113,165600,77358490,15950,15950,15950,15950,0
20231113,165500,77358490,15950,15950,15950,15950,0
20231113,165400,77358490,15950,15950,15950,15950,0
20231113,165300,77358490,15950,15950,15950,15950,34
20231113,165200,77358490,15950,15950,15950,15950,0
20231113,165100,77358490,15950,15950,15950,15950,0
20231113,165000,77358490,15950,15950,15950,15950,0
20231113,164900,77358490,15950,15950,15950,15950,0
20231113,164800,77358490,15950,15950,15950,15950,0
20231113,164700,77358490,15950,15950,15950,15950,0
20231113,164600,77358490,15950,15950,15950,15950,0
20231113,164500,77358490,15950,15950,15950,15950,0
20231113,164400,77358490,15950,15950,15950,15950,0
20231113,164300,77358490,15950,15950,15950,15950,0
20231113,164200,77358490,15950,15950,15950,15950,0
20231113,164100,77358490,15950,15950,15950,15950,0
20231113,164000,77358490,15950,15950,15950,15950,0
20231113,163900,77358490,15950,15950,15950,15950,0
20231113,163800,77358490,15950,15950,15950,15950,0
20231113,163700,77358490,15950,15950,15950,15950,0
20231113,163600,77358490,15950,15950,15950,15950,0
20231113,163500,77358490,15950,15950,15950,15950,0
20231113,163400,77358490,15950,15950,15950,15950,0
20231113,163300,77358490,15950,15950,15950,15950,0
20231113,163200,77358490,15950,15950,15950,15950,0
20231113,163100,77358490,15950,15950,15950,15950,0
20231113,163000,77358490,15950,15950,15950,15950,0
20231113,162900,77358490,15950,15950,15950,15950,0
20231113,162800,77358490,15950,15950,15950,15950,0
20231113,162700,77358490,15950,15950,15950,15950,0
20231113,162600,77358490,15950,15950,15950,15950,0
20231113,162500,77358490,15950,15950,15950,15950,0
20231113,162400,77358490,15950,15950,15950,15950,0
20231113,162300,77358490,15950,15950,15950,15950,34
20231113,162200,77358490,15950,15950,15950,15950,0
20231113,162100,77358490,15950,15950,15950,15950,0
20231113,162000,77358490,15950,15950,15950,15950,0
20231113,161900,77358490,15950,15950,15950,15950,0
20231113,161800,77358490,15950,15950,15950,15950,0
20231113,161700,77358490,15950,15950,15950,15950,0
20231113,161600,77358490,15950,15950,15950,15950,0
20231113,161500,77358490,15950,15950,15950,15950,0
20231113,161400,77358490,15950,15950,15950,15950,0
20231113,161300,77358490,15950,15950,15950,15950,0
20231113,161200,77358490,15950,15950,15950,15950,0
20231113,161100,77358490,15950,15950,15950,15950,0
20231113,161000,77358490,15950,15950,15950,15950,0
20231113,160900,77358490,15950,15950,15950,15950,0
20231113,160800,77358490,15950,15950,15950,15950,0
20231113,160700,77358490,15950,15950,15950,15950,0
20231113,160600,77358490,15950,15950,15950,15950,0
20231113,160500,77358490,15950,15950,15950,15950,0
20231113,160400,77358490,15950,15950,15950,15950,0
20231113,160300,77358490,15950,15950,15950,15950,0
20231113,160200,77358490,15950,15950,15950,15950,0
20231113,160100,77358490,15950,15950,15950,15950,0
20231113,160000,77358490,15950,15950,15950,15950,0
20231113,155900,77358490,15950,15950,15950,15950,0
20231113,155800,77358490,15950,15950,15950,15950,0
20231113,155700,77358490,15950,15950,15950,15950,0
20231113,155600,77358490,15950,15950,15950,15950,0
20231113,155500,77358490,15950,15950,15950,15950,0
20231113,155400,77358490,15950,15950,15950,15950,0
20231113,155300,77358490,15950,15950,15950,15950,34
20231113,155200,77358490,15950,15950,15950,15950,0
20231113,155100,77358490,15950,15950,15950,15950,0
20231113,155000,77358490,15950,15950,15950,15950,0
20231113,154900,77358490,15950,15950,15950,15950,0
20231113,154800,77358490,15950,15950,15950,15950,0
20231113,154700,77358490,15950,15950,15950,15950,0
20231113,154600,77358490,15950,15950,15950,15950,0
20231113,154500,77358490,15950,15950,15950,15950,0
20231113,154400,77358490,15950,15950,15950,15950,0
20231113,154300,77358490,15950,15950,15950,15950,0
20231113,154200,77358490,15950,15950,15950,15950,0
20231113,154100,77358490,15950,15950,15950,15950,0
20231113,154000,77358490,15950,15950,15950,15950,0
20231113,153900,77358490,15950,15950,15950,15950,0
20231113,153800,77358490,15950,15950,15950,15950,0
20231113,153700,77358490,15950,15950,15950,15950,0
20231113,153600,77358490,15950,15950,15950,15950,0
20231113,153500,77358490,15950,15950,15950,15950,0
20231113,153400,77358490,15950,15950,15950,15950,0
20231113,153300,77358490,15950,15950,15950,15950,0
20231113,153200,77358490,15950,15950,15950,15950,0
20231113,153100,77358490,15950,15950,15950,15950,0
20231113,153000,77358490,15950,15950,15950,15950,34
20231113,152900,76816190,15880,15880,15880,15880,0
20231113,152800,76816190,15880,15880,15880,15880,0
20231113,152700,76816190,15880,15880,15880,15880,0
20231113,152600,76816190,15880,15880,15880,15880,0
20231113,152500,76816190,15880,15880,15880,15880,0
20231113,152400,76816190,15880,15880,15880,15880,0
20231113,152300,76816190,15880,15880,15880,15880,0
20231113,152200,76816190,15880,15880,15880,15880,0
20231113,152100,76816190,15880,15880,15880,15880,0
20231113,152000,76816190,15880,15880,15880,15880,0
20231113,151900,76816190,15880,15880,15880,15880,0
20231113,151800,76816190,15880,15880,15880,15880,2
20231113,151700,76784430,15880,15880,15880,15880,4
20231113,151600,76720910,15880,15880,15880,15880,0
20231113,151500,76720910,15880,15880,15880,15880,0
20231113,151400,76720910,15880,15880,15880,15880,0
20231113,151300,76720910,15880,15880,15880,15880,47
20231113,151200,75974550,15860,15860,15860,15860,0
20231113,151100,75974550,15860,15860,15860,15860,8
20231113,151000,75847670,15880,15880,15880,15880,1
20231113,150900,75831790,15860,15860,15860,15860,0
20231113,150800,75831790,15860,15860,15860,15860,0
20231113,150700,75831790,15860,15870,15870,15860,121
20231113,150600,73911920,15870,15870,15870,15870,0
20231113,150500,73911920,15870,15870,15870,15870,0
20231113,150400,73911920,15870,15870,15870,15870,0
20231113,150300,73911920,15870,15870,15870,15870,0
20231113,150200,73911920,15870,15870,15870,15870,0
20231113,150100,73911920,15870,15870,15870,15870,0
20231113,150000,73911920,15870,15870,15870,15870,0
20231113,145900,73911920,15870,15870,15870,15870,0
20231113,145800,73911920,15870,15870,15870,15870,0
20231113,145700,73911920,15870,15870,15870,15870,0
20231113,145600,73911920,15870,15870,15870,15870,1
20231113,145500,73896050,15870,15870,15870,15870,1
20231113,145400,73880180,15870,15870,15870,15870,1
20231113,145300,73864310,15880,15880,15880,15880,4
20231113,145200,73800790,15870,15870,15870,15870,0
20231113,145100,73800790,15870,15870,15870,15870,0
20231113,145000,73800790,15870,15870,15870,15870,1
20231113,144900,73784920,15870,15870,15870,15870,0
20231113,144800,73784920,15870,15870,15870,15870,0
20231113,144700,73784920,15870,15870,15870,15870,0
20231113,144600,73784920,15870,15870,15870,15870,30
20231113,144500,73308820,15880,15880,15880,15880,0
20231113,144400,73308820,15880,15880,15880,15880,0
20231113,144300,73308820,15880,15880,15880,15880,0
20231113,144200,73308820,15880,15880,15880,15880,0
20231113,144100,73308820,15880,15880,15880,15880,0
20231113,144000,73308820,15880,15880,15880,15880,1
20231113,143900,73292940,15870,15870,15870,15870,0
20231113,143800,73292940,15870,15870,15870,15870,1
20231113,143700,73277070,15880,15880,15880,15880,0
20231113,143600,73277070,15880,15880,15880,15880,1
20231113,143500,73261190,15860,15860,15860,15860,0
20231113,143400,73261190,15860,15860,15860,15860,0
20231113,143300,73261190,15860,15860,15860,15860,1
20231113,143200,73245330,15870,15860,15870,15860,2
20231113,143100,73213600,15860,15860,15860,15860,1
20231113,143000,73197740,15880,15860,15880,15860,5
20231113,142900,73118420,15860,15860,15860,15860,1
20231113,142800,73102560,15880,15860,15880,15860,5
20231113,142700,73023240,15860,15880,15880,15860,2
20231113,142600,72991500,15880,15860,15880,15860,7
20231113,142500,72880420,15860,15860,15860,15860,1
20231113,142400,72864560,15880,15850,15880,15850,5
20231113,142300,72785280,15850,15870,15870,15850,2
20231113,142200,72753560,15850,15850,15850,15850,4
20231113,142100,72690160,15850,15850,15850,15850,1
20231113,142000,72674310,15850,15850,15850,15850,4
20231113,141900,72610910,15850,15850,15850,15850,1
20231113,141800,72595060,15850,15850,15850,15850,4
20231113,141700,72531660,15850,15850,15850,15850,1
20231113,141600,72515810,15850,15850,15850,15850,4
20231113,141500,72452410,15850,15850,15850,15850,1
20231113,141400,72436560,15850,15850,15850,15850,4
20231113,141300,72373160,15850,15850,15850,15850,1
20231113,141200,72357310,15850,15850,15850,15850,4
20231113,141100,72293910,15850,15850,15850,15850,1
20231113,141000,72278060,15850,15850,15850,15850,7
20231113,140900,72167110,15850,15870,15870,15850,2
20231113,140800,72135390,15850,15850,15850,15850,4
20231113,140700,72071990,15850,15850,15850,15850,1
20231113,140600,72056140,15850,15850,15850,15850,4
20231113,140500,71992740,15850,15850,15850,15850,1
20231113,140400,71976890,15850,15870,15870,15850,5
20231113,140300,71897620,15850,15850,15850,15850,1
20231113,140200,71881770,15850,15850,15850,15850,4
20231113,140100,71818370,15850,15850,15850,15850,1
20231113,140000,71802520,15850,15850,15850,15850,4
20231113,135900,71739120,15850,15850,15850,15850,5
20231113,135800,71659870,15850,15850,15850,15850,0
20231113,135700,71659870,15850,15850,15850,15850,5
20231113,135600,71580620,15870,15870,15870,15870,1
20231113,135500,71564750,15850,15850,15850,15850,5
20231113,135400,71485500,15850,15850,15850,15850,0
20231113,135300,71485500,15850,15850,15850,15850,5
20231113,135200,71406250,15850,15850,15850,15850,0
20231113,135100,71406250,15850,15860,15860,15850,5
20231113,135000,71326960,15860,15860,15860,15860,0
20231113,134900,71326960,15860,15860,15860,15860,22
20231113,134800,70978040,15860,15860,15860,15860,1
20231113,134700,70962180,15860,15850,15860,15850,370
20231113,134600,65094060,15850,15850,15850,15850,1
20231113,134500,65078210,15850,15850,15850,15850,7
20231113,134400,64967260,15850,15850,15850,15850,0
20231113,134300,64967260,15850,15850,15850,15850,5
20231113,134200,64888010,15850,15850,15850,15850,0
20231113,134100,64888010,15850,15850,15850,15850,4
20231113,134000,64824610,15850,15850,15850,15850,0
20231113,133900,64824610,15850,15850,15850,15850,4
20231113,133800,64761210,15850,15850,15850,15850,0
20231113,133700,64761210,15850,15850,15850,15850,4
20231113,133600,64697810,15850,15850,15850,15850,0
20231113,133500,64697810,15850,15850,15850,15850,4
20231113,133400,64634410,15840,15840,15840,15840,0
20231113,133300,64634410,15840,15840,15840,15840,4
20231113,133200,64571050,15840,15840,15840,15840,10
20231113,133100,64412650,15840,15840,15840,15840,24
20231113,133000,64032490,15840,15850,15850,15840,650
20231113,132900,53735630,15850,15850,15850,15850,4
20231113,132800,53672230,15850,15850,15850,15850,4
20231113,132700,53608830,15850,15850,15850,15850,0
20231113,132600,53608830,15850,15850,15850,15850,5
20231113,132500,53529580,15850,15850,15850,15850,2
20231113,132400,53497880,15850,15850,15850,15850,14
20231113,132300,53275980,15850,15850,15850,15850,0
20231113,132200,53275980,15850,15850,15850,15850,4
20231113,132100,53212580,15850,15850,15850,15850,0
20231113,132000,53212580,15850,15850,15850,15850,4
20231113,131900,53149180,15860,15850,15860,15850,5
20231113,131800,53069890,15840,15850,15850,15840,6
20231113,131700,52974830,15850,15850,15850,15850,1
20231113,131600,52958980,15840,15840,15840,15840,4
20231113,131500,52895620,15840,15840,15840,15840,1
20231113,131400,52879780,15840,15840,15840,15840,4
20231113,131300,52816420,15840,15840,15840,15840,0
20231113,131200,52816420,15840,15840,15840,15840,4
20231113,131100,52753060,15840,15840,15840,15840,0
20231113,131000,52753060,15840,15840,15840,15840,4
20231113,130900,52689700,15840,15840,15840,15840,0
20231113,130800,52689700,15840,15840,15840,15840,8
20231113,130700,52562980,15830,15830,15830,15830,0
20231113,130600,52562980,15830,15840,15840,15830,152
20231113,130500,50155340,15840,15840,15840,15840,189
20231113,130400,47161580,15830,15830,15830,15830,14
20231113,130300,46939960,15840,15840,15840,15830,208
20231113,130200,43645440,15830,15830,15840,15830,145
20231113,130100,41349840,15830,15840,15840,15830,25
20231113,130000,40953850,15830,15830,15840,15830,171
20231113,125900,38245260,15840,15840,15840,15840,25
20231113,125800,37849260,15830,15830,15830,15830,4
20231113,125700,37785940,15840,15830,15840,15830,22
20231113,125600,37437500,15830,15830,15830,15830,0
20231113,125500,37437500,15830,15830,15830,15830,4
20231113,125400,37374180,15830,15830,15830,15830,0
20231113,125300,37374180,15830,15830,15830,15830,1
20231113,125200,37358350,15840,15840,15840,15840,0
20231113,125100,37358350,15840,15840,15840,15840,0
20231113,125000,37358350,15840,15840,15840,15840,0
20231113,124900,37358350,15840,15840,15840,15840,0
20231113,124800,37358350,15840,15840,15840,15840,5
20231113,124700,37279150,15840,15840,15840,15840,0
20231113,124600,37279150,15840,15840,15840,15840,0
20231113,124500,37279150,15840,15840,15840,15840,0
20231113,124400,37279150,15840,15840,15840,15840,70
20231113,124300,36170350,15840,15840,15840,15840,0
20231113,124200,36170350,15840,15830,15840,15830,7
20231113,124100,36059500,15830,15830,15830,15830,0
20231113,124000,36059500,15830,15830,15830,15830,0
20231113,123900,36059500,15830,15830,15830,15830,3
20231113,123800,36012010,15830,15830,15830,15830,1
20231113,123700,35996180,15830,15830,15830,15830,0
20231113,123600,35996180,15830,15830,15830,15830,0
20231113,123500,35996180,15830,15830,15830,15830,0
20231113,123400,35996180,15830,15830,15830,15830,21
20231113,123300,35663750,15840,15840,15840,15840,1
20231113,123200,35647910,15840,15840,15840,15840,0
20231113,123100,35647910,15840,15840,15840,15840,0
20231113,123000,35647910,15840,15840,15840,15840,0
20231113,122900,35647910,15840,15840,15840,15840,0
20231113,122800,35647910,15840,15840,15840,15840,0
20231113,122700,35647910,15840,15840,15840,15840,0
20231113,122600,35647910,15840,15840,15840,15840,14
20231113,122500,35426150,15830,15830,15830,15830,1
20231113,122400,35410320,15830,15830,15830,15830,0
20231113,122300,35410320,15830,15830,15830,15830,0
20231113,122200,35410320,15830,15830,15830,15830,0
20231113,122100,35410320,15830,15830,15830,15830,0
20231113,122000,35410320,15830,15830,15830,15830,3
20231113,121900,35362830,15830,15870,15870,15830,941
20231113,121800,20445930,15870,15870,15870,15870,1
20231113,121700,20430060,15870,15870,15870,15870,0
20231113,121600,20430060,15870,15870,15870,15870,3
20231113,121500,20382450,15870,15870,15870,15870,0
20231113,121400,20382450,15870,15870,15870,15870,0
20231113,121300,20382450,15870,15870,15870,15870,0
20231113,121200,20382450,15870,15870,15870,15870,0
20231113,121100,20382450,15870,15870,15870,15870,0
20231113,121000,20382450,15870,15870,15870,15870,0
20231113,120900,20382450,15870,15870,15870,15870,0
20231113,120800,20382450,15870,15870,15870,15870,0
20231113,120700,20382450,15870,15870,15870,15870,0
20231113,120600,20382450,15870,15870,15870,15870,0
20231113,120500,20382450,15870,15870,15870,15870,0
20231113,120400,20382450,15870,15870,15870,15870,0
20231113,120300,20382450,15870,15870,15870,15870,0
20231113,120200,20382450,15870,15870,15870,15870,41
20231113,120100,19731780,15870,15870,15870,15870,0
20231113,120000,19731780,15870,15870,15870,15870,0
20231113,115900,19731780,15870,15870,15870,15870,0
20231113,115800,19731780,15870,15870,15870,15870,0
20231113,115700,19731780,15870,15870,15870,15870,0
20231113,115600,19731780,15870,15870,15870,15870,3
20231113,115500,19684170,15880,15880,15880,15880,0
20231113,115400,19684170,15880,15880,15880,15880,2
20231113,115300,19652410,15890,15890,15890,15890,1
20231113,115200,19636520,15950,15890,15950,15890,5
20231113,115100,19556920,15880,15880,15880,15880,0
20231113,115000,19556920,15880,15880,15880,15880,0
20231113,114900,19556920,15880,15880,15880,15880,0
20231113,114800,19556920,15880,15880,15880,15880,0
20231113,114700,19556920,15880,15880,15880,15880,0
20231113,114600,19556920,15880,15880,15880,15880,0
20231113,114500,19556920,15880,15880,15880,15880,0
20231113,114400,19556920,15880,15880,15880,15880,0
20231113,114300,19556920,15880,15880,15880,15880,0
20231113,114200,19556920,15880,15880,15880,15880,0
20231113,114100,19556920,15880,15880,15880,15880,0
20231113,114000,19556920,15880,15880,15880,15880,0
20231113,113900,19556920,15880,15880,15880,15880,0
20231113,113800,19556920,15880,15880,15880,15880,1
20231113,113700,19541040,15880,15880,15880,15880,0
20231113,113600,19541040,15880,15880,15880,15880,0
20231113,113500,19541040,15880,15880,15880,15880,0
20231113,113400,19541040,15880,15880,15880,15880,1
20231113,113300,19525160,15880,15880,15880,15880,0
20231113,113200,19525160,15880,15880,15880,15880,0
20231113,113100,19525160,15880,15880,15880,15880,3
20231113,113000,19477520,15870,15870,15870,15870,0
20231113,112900,19477520,15870,15870,15870,15870,0
20231113,112800,19477520,15870,15870,15870,15870,0
20231113,112700,19477520,15870,15870,15870,15870,0
20231113,112600,19477520,15870,15880,15880,15870,20
20231113,112500,19160100,15880,15880,15880,15880,0
20231113,112400,19160100,15880,15880,15880,15880,0
20231113,112300,19160100,15880,15880,15880,15880,10
20231113,112200,19001300,15880,15880,15880,15880,0
20231113,112100,19001300,15880,15880,15880,15880,0
20231113,112000,19001300,15880,15880,15880,15880,0
20231113,111900,19001300,15880,15880,15880,15880,0
20231113,111800,19001300,15880,15880,15880,15880,0
20231113,111700,19001300,15880,15880,15880,15880,0
20231113,111600,19001300,15880,15880,15880,15880,0
20231113,111500,19001300,15880,15880,15880,15880,0
20231113,111400,19001300,15880,15880,15880,15880,0
20231113,111300,19001300,15880,15880,15880,15880,120
20231113,111200,17095700,15880,15880,15880,15880,1
20231113,111100,17079820,15880,15880,15880,15880,1
20231113,111000,17063940,15880,15880,15880,15880,1
20231113,110900,17048060,15880,15880,15880,15880,0
20231113,110800,17048060,15880,15880,15880,15880,3
20231113,110700,17000420,15880,15880,15880,15880,1
20231113,110600,16984540,15880,15880,15880,15880,1
20231113,110500,16968660,15880,15880,15880,15880,20
20231113,110400,16651060,15890,15890,15890,15890,0
20231113,110300,16651060,15890,15890,15890,15890,0
20231113,110200,16651060,15890,15890,15890,15890,0
20231113,110100,16651060,15890,15890,15890,15890,0
20231113,110000,16651060,15890,15890,15890,15890,0
20231113,105900,16651060,15890,15890,15890,15890,0
20231113,105800,16651060,15890,15890,15890,15890,0
20231113,105700,16651060,15890,15890,15890,15890,0
20231113,105600,16651060,15890,15890,15890,15890,0
20231113,105500,16651060,15890,15890,15890,15890,0
20231113,105400,16651060,15890,15890,15890,15890,0
20231113,105300,16651060,15890,15890,15890,15890,0
20231113,105200,16651060,15890,15890,15890,15890,0
20231113,105100,16651060,15890,15890,15890,15890,0
20231113,105000,16651060,15890,15890,15890,15890,2
20231113,104900,16619280,15890,15890,15890,15890,0
20231113,104800,16619280,15890,15890,15890,15890,0
20231113,104700,16619280,15890,15890,15890,15890,0
20231113,104600,16619280,15890,15890,15890,15890,0
20231113,104500,16619280,15890,15890,15890,15890,1
20231113,104400,16603390,15890,15890,15890,15890,1
20231113,104300,16587500,15890,15890,15890,15890,0
20231113,104200,16587500,15890,15890,15890,15890,0
20231113,104100,16587500,15890,15890,15890,15890,0
20231113,104000,16587500,15890,15890,15890,15890,8
20231113,103900,16460380,15900,15900,15900,15900,0
20231113,103800,16460380,15900,15900,15900,15900,0
20231113,103700,16460380,15900,15900,15900,15900,0
20231113,103600,16460380,15900,15900,15900,15900,0
20231113,103500,16460380,15900,15900,15900,15900,0
20231113,103400,16460380,15900,15900,15900,15900,62
20231113,103300,15474580,15950,15950,15950,15950,0
20231113,103200,15474580,15950,15950,15950,15950,30
20231113,103100,14996080,15950,15950,15950,15950,0
20231113,103000,14996080,15950,15950,15950,15950,0
20231113,102900,14996080,15950,15950,15950,15950,0
20231113,102800,14996080,15950,15950,15950,15950,0
20231113,102700,14996080,15950,15950,15950,15950,1
20231113,102600,14980130,15950,15950,15950,15950,30
20231113,102500,14501630,15950,15950,15950,15950,0
20231113,102400,14501630,15950,15950,15950,15950,0
20231113,102300,14501630,15950,15950,15950,15950,0
20231113,102200,14501630,15950,15950,15950,15950,0
20231113,102100,14501630,15950,15950,15950,15950,0
20231113,102000,14501630,15950,15950,15950,15950,0
20231113,101900,14501630,15950,15950,15950,15950,0
20231113,101800,14501630,15950,15950,15950,15950,0
20231113,101700,14501630,15950,15950,15950,15950,0
20231113,101600,14501630,15950,15950,15950,15950,0
20231113,101500,14501630,15950,15950,15950,15950,0
20231113,101400,14501630,15950,15950,15950,15950,0
20231113,101300,14501630,15950,15950,15950,15950,18
20231113,101200,14214530,15950,15950,15950,15950,2
20231113,101100,14182630,15900,15900,15900,15900,0
20231113,101000,14182630,15900,15900,15900,15900,0
20231113,100900,14182630,15900,15900,15900,15900,0
20231113,100800,14182630,15900,15900,15900,15900,0
20231113,100700,14182630,15900,15900,15900,15900,0
20231113,100600,14182630,15900,15900,15900,15900,0
20231113,100500,14182630,15900,15900,15900,15900,0
20231113,100400,14182630,15900,15900,15900,15900,0
20231113,100300,14182630,15900,15900,15900,15900,0
20231113,100200,14182630,15900,15900,15900,15900,1
20231113,100100,14166730,15900,15900,15900,15900,1
20231113,100000,14150830,15900,15900,15900,15900,8
20231113,095900,14023630,15950,15950,15950,15950,1
20231113,095800,14007680,15950,15950,15950,15950,10
20231113,095700,13848180,15950,15950,15950,15950,11
20231113,095600,13672730,15950,15950,15950,15950,1
20231113,095500,13656780,15950,15950,15950,15950,0
20231113,095400,13656780,15950,15950,15950,15950,0
20231113,095300,13656780,15950,15950,15950,15950,0
20231113,095200,13656780,15950,15950,15950,15950,0
20231113,095100,13656780,15950,15950,15950,15950,0
20231113,095000,13656780,15950,15950,15950,15950,4
20231113,094900,13592980,15950,15950,15950,15950,0
20231113,094800,13592980,15950,15950,15950,15950,1
20231113,094700,13577030,15950,15950,15950,15950,0
20231113,094600,13577030,15950,15950,15950,15950,0
20231113,094500,13577030,15950,15950,15950,15950,0
20231113,094400,13577030,15950,15950,15950,15950,0
20231113,094300,13577030,15950,15950,15950,15950,0
20231113,094200,13577030,15950,15950,15950,15950,0
20231113,094100,13577030,15950,15950,15950,15950,1
20231113,094000,13561080,15950,15900,15950,15900,9
20231113,093900,13417730,15900,15900,15900,15900,8
20231113,093800,13290530,15950,15950,15950,15950,1
20231113,093700,13274580,15900,15900,15900,15900,0
20231113,093600,13274580,15900,15900,15900,15900,0
20231113,093500,13274580,15900,15900,15900,15900,0
20231113,093400,13274580,15900,15900,15900,15900,67
20231113,093300,12209280,15900,15900,15900,15900,3
20231113,093200,12161580,15900,15900,15900,15900,0
20231113,093100,12161580,15900,15890,15900,15890,347
20231113,093000,6647240,15880,15880,15880,15880,0
20231113,092900,6647240,15880,15880,15880,15880,167
20231113,092800,3995280,15880,15880,15880,15880,0
20231113,092700,3995280,15880,15880,15880,15880,25
20231113,092600,3598280,15880,15880,15880,15880,0
20231113,092500,3598280,15880,15880,15880,15880,0
20231113,092400,3598280,15880,15880,15880,15880,10
20231113,092300,3439480,15860,15860,15860,15860,1
20231113,092200,3423620,15860,15860,15860,15860,20
20231113,092100,3106420,15880,15880,15880,15880,0
20231113,092000,3106420,15880,15880,15880,15880,1
20231113,091900,3090540,15860,15860,15860,15860,0
20231113,091800,3090540,15860,15860,15860,15860,0
20231113,091700,3090540,15860,15860,15860,15860,1
20231113,091600,3074680,15890,15890,15890,15890,0
20231113,091500,3074680,15890,15890,15890,15890,0
20231113,091400,3074680,15890,15890,15890,15890,0
20231113,091300,3074680,15890,15860,15890,15860,2
20231113,091200,3042930,15860,15860,15860,15860,18
20231113,091100,2757450,15850,15850,15850,15850,0
20231113,091000,2757450,15850,15850,15850,15850,0
20231113,090900,2757450,15850,15850,15850,15850,2
20231113,090800,2725750,15850,15850,15850,15850,46
20231113,090700,1996650,15850,15850,15850,15850,0
20231113,090600,1996650,15850,15850,15850,15850,2
20231113,090500,1964950,15840,15840,15840,15840,0
20231113,090400,1964950,15840,15840,15840,15840,0
20231113,090300,1964950,15840,15840,15840,15840,0
20231113,090200,1964950,15840,15840,15840,15840,75
20231113,090100,776950,15880,15880,15880,15880,0
20231113,090000,776950,15880,15850,15880,15850,49