KissMeData/089850/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195700,352343070,15460,15460,15460,15460,313
20231102,195600,352343070,15460,15460,15460,15460,0
20231102,195500,352343070,15460,15460,15460,15460,0
20231102,195400,352343070,15460,15460,15460,15460,0
20231102,195300,352343070,15460,15460,15460,15460,0
20231102,195200,352343070,15460,15460,15460,15460,0
20231102,195100,352343070,15460,15460,15460,15460,0
20231102,195000,352343070,15460,15460,15460,15460,0
20231102,194900,352343070,15460,15460,15460,15460,0
20231102,194800,352343070,15460,15460,15460,15460,0
20231102,194700,352343070,15460,15460,15460,15460,0
20231102,194600,352343070,15460,15460,15460,15460,0
20231102,194500,352343070,15460,15460,15460,15460,0
20231102,194400,352343070,15460,15460,15460,15460,0
20231102,194300,352343070,15460,15460,15460,15460,0
20231102,194200,352343070,15460,15460,15460,15460,0
20231102,194100,352343070,15460,15460,15460,15460,0
20231102,194000,352343070,15460,15460,15460,15460,0
20231102,193900,352343070,15460,15460,15460,15460,0
20231102,193800,352343070,15460,15460,15460,15460,0
20231102,193700,352343070,15460,15460,15460,15460,0
20231102,193600,352343070,15460,15460,15460,15460,0
20231102,193500,352343070,15460,15460,15460,15460,0
20231102,193400,352343070,15460,15460,15460,15460,0
20231102,193300,352343070,15460,15460,15460,15460,0
20231102,193200,352343070,15460,15460,15460,15460,0
20231102,193100,352343070,15460,15460,15460,15460,0
20231102,193000,352343070,15460,15460,15460,15460,0
20231102,192900,352343070,15460,15460,15460,15460,0
20231102,192800,352343070,15460,15460,15460,15460,0
20231102,192700,352343070,15460,15460,15460,15460,313
20231102,192600,352343070,15460,15460,15460,15460,0
20231102,192500,352343070,15460,15460,15460,15460,0
20231102,192400,352343070,15460,15460,15460,15460,0
20231102,192300,352343070,15460,15460,15460,15460,0
20231102,192200,352343070,15460,15460,15460,15460,0
20231102,192100,352343070,15460,15460,15460,15460,0
20231102,192000,352343070,15460,15460,15460,15460,0
20231102,191900,352343070,15460,15460,15460,15460,0
20231102,191800,352343070,15460,15460,15460,15460,0
20231102,191700,352343070,15460,15460,15460,15460,0
20231102,191600,352343070,15460,15460,15460,15460,0
20231102,191500,352343070,15460,15460,15460,15460,0
20231102,191400,352343070,15460,15460,15460,15460,0
20231102,191300,352343070,15460,15460,15460,15460,0
20231102,191200,352343070,15460,15460,15460,15460,0
20231102,191100,352343070,15460,15460,15460,15460,0
20231102,191000,352343070,15460,15460,15460,15460,0
20231102,190900,352343070,15460,15460,15460,15460,0
20231102,190800,352343070,15460,15460,15460,15460,0
20231102,190700,352343070,15460,15460,15460,15460,0
20231102,190600,352343070,15460,15460,15460,15460,0
20231102,190500,352343070,15460,15460,15460,15460,0
20231102,190400,352343070,15460,15460,15460,15460,0
20231102,190300,352343070,15460,15460,15460,15460,0
20231102,190200,352343070,15460,15460,15460,15460,0
20231102,190100,352343070,15460,15460,15460,15460,0
20231102,190000,352343070,15460,15460,15460,15460,0
20231102,185900,352343070,15460,15460,15460,15460,0
20231102,185800,352343070,15460,15460,15460,15460,0
20231102,185700,352343070,15460,15460,15460,15460,313
20231102,185600,352343070,15460,15460,15460,15460,0
20231102,185500,352343070,15460,15460,15460,15460,0
20231102,185400,352343070,15460,15460,15460,15460,0
20231102,185300,352343070,15460,15460,15460,15460,0
20231102,185200,352343070,15460,15460,15460,15460,0
20231102,185100,352343070,15460,15460,15460,15460,0
20231102,185000,352343070,15460,15460,15460,15460,0
20231102,184900,352343070,15460,15460,15460,15460,0
20231102,184800,352343070,15460,15460,15460,15460,0
20231102,184700,352343070,15460,15460,15460,15460,0
20231102,184600,352343070,15460,15460,15460,15460,0
20231102,184500,352343070,15460,15460,15460,15460,0
20231102,184400,352343070,15460,15460,15460,15460,0
20231102,184300,352343070,15460,15460,15460,15460,0
20231102,184200,352343070,15460,15460,15460,15460,0
20231102,184100,352343070,15460,15460,15460,15460,0
20231102,184000,352343070,15460,15460,15460,15460,0
20231102,183900,352343070,15460,15460,15460,15460,0
20231102,183800,352343070,15460,15460,15460,15460,0
20231102,183700,352343070,15460,15460,15460,15460,0
20231102,183600,352343070,15460,15460,15460,15460,0
20231102,183500,352343070,15460,15460,15460,15460,0
20231102,183400,352343070,15460,15460,15460,15460,0
20231102,183300,352343070,15460,15460,15460,15460,0
20231102,183200,352343070,15460,15460,15460,15460,0
20231102,183100,352343070,15460,15460,15460,15460,0
20231102,183000,352343070,15460,15460,15460,15460,0
20231102,182900,352343070,15460,15460,15460,15460,0
20231102,182800,352343070,15460,15460,15460,15460,0
20231102,182700,352343070,15460,15460,15460,15460,313
20231102,182600,352343070,15460,15460,15460,15460,0
20231102,182500,352343070,15460,15460,15460,15460,0
20231102,182400,352343070,15460,15460,15460,15460,0
20231102,182300,352343070,15460,15460,15460,15460,0
20231102,182200,352343070,15460,15460,15460,15460,0
20231102,182100,352343070,15460,15460,15460,15460,0
20231102,182000,352343070,15460,15460,15460,15460,0
20231102,181900,352343070,15460,15460,15460,15460,0
20231102,181800,352343070,15460,15460,15460,15460,0
20231102,181700,352343070,15460,15460,15460,15460,0
20231102,181600,352343070,15460,15460,15460,15460,0
20231102,181500,352343070,15460,15460,15460,15460,0
20231102,181400,352343070,15460,15460,15460,15460,0
20231102,181300,352343070,15460,15460,15460,15460,0
20231102,181200,352343070,15460,15460,15460,15460,0
20231102,181100,352343070,15460,15460,15460,15460,0
20231102,181000,352343070,15460,15460,15460,15460,0
20231102,180900,352343070,15460,15460,15460,15460,0
20231102,180800,352343070,15460,15460,15460,15460,0
20231102,180700,352343070,15460,15460,15460,15460,0
20231102,180600,352343070,15460,15460,15460,15460,0
20231102,180500,352343070,15460,15460,15460,15460,0
20231102,180400,352343070,15460,15460,15460,15460,0
20231102,180300,352343070,15460,15460,15460,15460,0
20231102,180200,352343070,15460,15460,15460,15460,0
20231102,180100,352343070,15460,15460,15460,15460,0
20231102,180000,352343070,15460,15460,15460,15460,0
20231102,175900,352343070,15460,15460,15460,15460,0
20231102,175800,352343070,15460,15460,15460,15460,0
20231102,175700,352343070,15460,15460,15460,15460,313
20231102,175600,352343070,15460,15460,15460,15460,0
20231102,175500,352343070,15460,15460,15460,15460,0
20231102,175400,352343070,15460,15460,15460,15460,0
20231102,175300,352343070,15460,15460,15460,15460,0
20231102,175200,352343070,15460,15460,15460,15460,0
20231102,175100,352343070,15460,15460,15460,15460,0
20231102,175000,352343070,15460,15460,15460,15460,0
20231102,174900,352343070,15460,15460,15460,15460,0
20231102,174800,352343070,15460,15460,15460,15460,0
20231102,174700,352343070,15460,15460,15460,15460,0
20231102,174600,352343070,15460,15460,15460,15460,0
20231102,174500,352343070,15460,15460,15460,15460,0
20231102,174400,352343070,15460,15460,15460,15460,0
20231102,174300,352343070,15460,15460,15460,15460,0
20231102,174200,352343070,15460,15460,15460,15460,0
20231102,174100,352343070,15460,15460,15460,15460,0
20231102,174000,352343070,15460,15460,15460,15460,0
20231102,173900,352343070,15460,15460,15460,15460,0
20231102,173800,352343070,15460,15460,15460,15460,0
20231102,173700,352343070,15460,15460,15460,15460,0
20231102,173600,352343070,15460,15460,15460,15460,0
20231102,173500,352343070,15460,15460,15460,15460,0
20231102,173400,352343070,15460,15460,15460,15460,0
20231102,173300,352343070,15460,15460,15460,15460,0
20231102,173200,352343070,15460,15460,15460,15460,0
20231102,173100,352343070,15460,15460,15460,15460,0
20231102,173000,352343070,15460,15460,15460,15460,0
20231102,172900,352343070,15460,15460,15460,15460,0
20231102,172800,352343070,15460,15460,15460,15460,0
20231102,172700,352343070,15460,15460,15460,15460,313
20231102,172600,352343070,15460,15460,15460,15460,0
20231102,172500,352343070,15460,15460,15460,15460,0
20231102,172400,352343070,15460,15460,15460,15460,0
20231102,172300,352343070,15460,15460,15460,15460,0
20231102,172200,352343070,15460,15460,15460,15460,0
20231102,172100,352343070,15460,15460,15460,15460,0
20231102,172000,352343070,15460,15460,15460,15460,0
20231102,171900,352343070,15460,15460,15460,15460,0
20231102,171800,352343070,15460,15460,15460,15460,0
20231102,171700,352343070,15460,15460,15460,15460,0
20231102,171600,352343070,15460,15460,15460,15460,0
20231102,171500,352343070,15460,15460,15460,15460,0
20231102,171400,352343070,15460,15460,15460,15460,0
20231102,171300,352343070,15460,15460,15460,15460,0
20231102,171200,352343070,15460,15460,15460,15460,0
20231102,171100,352343070,15460,15460,15460,15460,0
20231102,171000,352343070,15460,15460,15460,15460,0
20231102,170900,352343070,15460,15460,15460,15460,0
20231102,170800,352343070,15460,15460,15460,15460,0
20231102,170700,352343070,15460,15460,15460,15460,0
20231102,170600,352343070,15460,15460,15460,15460,0
20231102,170500,352343070,15460,15460,15460,15460,0
20231102,170400,352343070,15460,15460,15460,15460,0
20231102,170300,352343070,15460,15460,15460,15460,0
20231102,170200,352343070,15460,15460,15460,15460,0
20231102,170100,352343070,15460,15460,15460,15460,0
20231102,170000,352343070,15460,15460,15460,15460,0
20231102,165900,352343070,15460,15460,15460,15460,0
20231102,165800,352343070,15460,15460,15460,15460,0
20231102,165700,352343070,15460,15460,15460,15460,313
20231102,165600,352343070,15460,15460,15460,15460,0
20231102,165500,352343070,15460,15460,15460,15460,0
20231102,165400,352343070,15460,15460,15460,15460,0
20231102,165300,352343070,15460,15460,15460,15460,0
20231102,165200,352343070,15460,15460,15460,15460,0
20231102,165100,352343070,15460,15460,15460,15460,0
20231102,165000,352343070,15460,15460,15460,15460,0
20231102,164900,352343070,15460,15460,15460,15460,0
20231102,164800,352343070,15460,15460,15460,15460,0
20231102,164700,352343070,15460,15460,15460,15460,0
20231102,164600,352343070,15460,15460,15460,15460,0
20231102,164500,352343070,15460,15460,15460,15460,0
20231102,164400,352343070,15460,15460,15460,15460,0
20231102,164300,352343070,15460,15460,15460,15460,0
20231102,164200,352343070,15460,15460,15460,15460,0
20231102,164100,352343070,15460,15460,15460,15460,0
20231102,164000,352343070,15460,15460,15460,15460,0
20231102,163900,352343070,15460,15460,15460,15460,0
20231102,163800,352343070,15460,15460,15460,15460,0
20231102,163700,352343070,15460,15460,15460,15460,0
20231102,163600,352343070,15460,15460,15460,15460,0
20231102,163500,352343070,15460,15460,15460,15460,0
20231102,163400,352343070,15460,15460,15460,15460,0
20231102,163300,352343070,15460,15460,15460,15460,0
20231102,163200,352343070,15460,15460,15460,15460,0
20231102,163100,352343070,15460,15460,15460,15460,0
20231102,163000,352343070,15460,15460,15460,15460,0
20231102,162900,352343070,15460,15460,15460,15460,0
20231102,162800,352343070,15460,15460,15460,15460,0
20231102,162700,352343070,15460,15460,15460,15460,313
20231102,162600,352343070,15460,15460,15460,15460,0
20231102,162500,352343070,15460,15460,15460,15460,0
20231102,162400,352343070,15460,15460,15460,15460,0
20231102,162300,352343070,15460,15460,15460,15460,0
20231102,162200,352343070,15460,15460,15460,15460,0
20231102,162100,352343070,15460,15460,15460,15460,0
20231102,162000,352343070,15460,15460,15460,15460,0
20231102,161900,352343070,15460,15460,15460,15460,0
20231102,161800,352343070,15460,15460,15460,15460,0
20231102,161700,352343070,15460,15460,15460,15460,0
20231102,161600,352343070,15460,15460,15460,15460,0
20231102,161500,352343070,15460,15460,15460,15460,0
20231102,161400,352343070,15460,15460,15460,15460,0
20231102,161300,352343070,15460,15460,15460,15460,0
20231102,161200,352343070,15460,15460,15460,15460,0
20231102,161100,352343070,15460,15460,15460,15460,0
20231102,161000,352343070,15460,15460,15460,15460,0
20231102,160900,352343070,15460,15460,15460,15460,0
20231102,160800,352343070,15460,15460,15460,15460,0
20231102,160700,352343070,15460,15460,15460,15460,0
20231102,160600,352343070,15460,15460,15460,15460,0
20231102,160500,352343070,15460,15460,15460,15460,0
20231102,160400,352343070,15460,15460,15460,15460,0
20231102,160300,352343070,15460,15460,15460,15460,0
20231102,160200,352343070,15460,15460,15460,15460,0
20231102,160100,352343070,15460,15460,15460,15460,0
20231102,160000,352343070,15460,15460,15460,15460,0
20231102,155900,352343070,15460,15460,15460,15460,0
20231102,155800,352343070,15460,15460,15460,15460,0
20231102,155700,352343070,15460,15460,15460,15460,313
20231102,155600,352343070,15460,15460,15460,15460,0
20231102,155500,352343070,15460,15460,15460,15460,0
20231102,155400,352343070,15460,15460,15460,15460,0
20231102,155300,352343070,15460,15460,15460,15460,0
20231102,155200,352343070,15460,15460,15460,15460,0
20231102,155100,352343070,15460,15460,15460,15460,0
20231102,155000,352343070,15460,15460,15460,15460,0
20231102,154900,352343070,15460,15460,15460,15460,0
20231102,154800,352343070,15460,15460,15460,15460,0
20231102,154700,352343070,15460,15460,15460,15460,0
20231102,154600,352343070,15460,15460,15460,15460,0
20231102,154500,352343070,15460,15460,15460,15460,0
20231102,154400,352343070,15460,15460,15460,15460,0
20231102,154300,352343070,15460,15460,15460,15460,0
20231102,154200,352343070,15460,15460,15460,15460,0
20231102,154100,352343070,15460,15460,15460,15460,0
20231102,154000,352343070,15460,15460,15460,15460,0
20231102,153900,352343070,15460,15460,15460,15460,0
20231102,153800,352343070,15460,15460,15460,15460,0
20231102,153700,352343070,15460,15460,15460,15460,0
20231102,153600,352343070,15460,15460,15460,15460,0
20231102,153500,352343070,15460,15460,15460,15460,0
20231102,153400,352343070,15460,15460,15460,15460,0
20231102,153300,352343070,15460,15460,15460,15460,0
20231102,153200,352343070,15460,15460,15460,15460,0
20231102,153100,352343070,15460,15460,15460,15460,0
20231102,153000,352343070,15460,15460,15460,15460,313
20231102,152900,347504090,15430,15430,15430,15430,0
20231102,152800,347504090,15430,15430,15430,15430,0
20231102,152700,347504090,15430,15430,15430,15430,0
20231102,152600,347504090,15430,15430,15430,15430,0
20231102,152500,347504090,15430,15430,15430,15430,0
20231102,152400,347504090,15430,15430,15430,15430,0
20231102,152300,347504090,15430,15430,15430,15430,0
20231102,152200,347504090,15430,15430,15430,15430,0
20231102,152100,347504090,15430,15430,15430,15430,0
20231102,152000,347504090,15430,15430,15430,15430,0
20231102,151900,347504090,15430,15440,15440,15400,134
20231102,151800,345438620,15440,15440,15440,15440,0
20231102,151700,345438620,15440,15440,15440,15440,4
20231102,151600,345376860,15420,15430,15430,15420,3
20231102,151500,345330590,15430,15430,15430,15430,4
20231102,151400,345268870,15430,15420,15430,15420,14
20231102,151300,345052950,15420,15420,15420,15420,29
20231102,151200,344605770,15420,15420,15420,15420,23
20231102,151100,344251110,15410,15410,15410,15410,0
20231102,151000,344251110,15410,15410,15410,15410,0
20231102,150900,344251110,15410,15410,15410,15410,34
20231102,150800,343727170,15410,15410,15410,15410,16
20231102,150700,343480610,15420,15420,15420,15420,41
20231102,150600,342848390,15420,15420,15420,15420,26
20231102,150500,342447470,15440,15440,15440,15440,41
20231102,150400,341814430,15440,15450,15450,15440,36
20231102,150300,341258240,15450,15450,15450,15450,10
20231102,150200,341103740,15450,15450,15450,15450,195
20231102,150100,338090990,15450,15460,15460,15450,20
20231102,150000,337781800,15460,15450,15460,15450,33
20231102,145900,337271720,15450,15460,15460,15450,332
20231102,145800,332142000,15450,15450,15450,15450,180
20231102,145700,329361000,15440,15450,15450,15440,7
20231102,145600,329252880,15440,15440,15440,15440,0
20231102,145500,329252880,15440,15440,15440,15440,0
20231102,145400,329252880,15440,15440,15440,15440,3
20231102,145300,329206560,15440,15450,15450,15440,2
20231102,145200,329175670,15440,15450,15450,15440,5
20231102,145100,329098450,15440,15440,15440,15440,300
20231102,145000,324466450,15440,15440,15440,15440,1
20231102,144900,324451010,15410,15440,15440,15410,370
20231102,144800,318748350,15430,15440,15440,15430,17
20231102,144700,318486020,15440,15460,15460,15440,28
20231102,144600,318053400,15460,15460,15460,15460,3
20231102,144500,318007020,15460,15460,15460,15460,0
20231102,144400,318007020,15460,15460,15460,15460,6
20231102,144300,317914260,15460,15450,15460,15450,8
20231102,144200,317790650,15460,15460,15460,15460,2
20231102,144100,317759730,15460,15460,15460,15460,2
20231102,144000,317728810,15460,15460,15460,15460,3
20231102,143900,317682430,15460,15460,15460,15460,3
20231102,143800,317636050,15460,15460,15460,15460,2
20231102,143700,317605130,15460,15460,15460,15460,0
20231102,143600,317605130,15460,15460,15460,15460,8
20231102,143500,317481450,15460,15460,15460,15460,2
20231102,143400,317450530,15460,15460,15460,15460,2
20231102,143300,317419610,15460,15460,15460,15460,2
20231102,143200,317388690,15460,15460,15460,15460,10
20231102,143100,317234090,15460,15460,15460,15460,5
20231102,143000,317156790,15460,15460,15460,15460,0
20231102,142900,317156790,15460,15460,15460,15460,2
20231102,142800,317125870,15450,15440,15450,15440,52
20231102,142700,316322490,15420,15420,15420,15420,0
20231102,142600,316322490,15420,15440,15440,15420,23
20231102,142500,315967770,15450,15450,15450,15450,0
20231102,142400,315967770,15450,15420,15450,15420,14
20231102,142300,315751800,15420,15420,15420,15420,1
20231102,142200,315736380,15420,15420,15420,15420,0
20231102,142100,315736380,15420,15400,15420,15400,1305
20231102,142000,295636560,15390,15390,15390,15390,5
20231102,141900,295559610,15390,15390,15390,15390,0
20231102,141800,295559610,15390,15390,15390,15390,20
20231102,141700,295251810,15390,15390,15390,15390,0
20231102,141600,295251810,15390,15390,15390,15390,1
20231102,141500,295236420,15390,15390,15390,15390,108
20231102,141400,293574300,15390,15390,15390,15390,1
20231102,141300,293558910,15390,15390,15390,15390,10
20231102,141200,293405010,15390,15390,15390,15390,21
20231102,141100,293081820,15390,15390,15390,15390,0
20231102,141000,293081820,15390,15390,15390,15390,1
20231102,140900,293066430,15390,15390,15390,15390,2
20231102,140800,293035650,15390,15390,15390,15390,76
20231102,140700,291866010,15390,15390,15390,15390,1
20231102,140600,291850620,15380,15380,15380,15380,0
20231102,140500,291850620,15380,15380,15380,15380,0
20231102,140400,291850620,15380,15370,15380,15340,237
20231102,140300,288206040,15370,15370,15370,15350,106
20231102,140200,286578420,15380,15380,15380,15380,4
20231102,140100,286516900,15380,15380,15380,15380,2
20231102,140000,286486140,15380,15380,15380,15380,2
20231102,135900,286455380,15380,15380,15380,15380,3
20231102,135800,286409240,15380,15380,15380,15380,2
20231102,135700,286378480,15380,15380,15380,15380,0
20231102,135600,286378480,15380,15380,15380,15380,2
20231102,135500,286347720,15380,15380,15380,15380,2
20231102,135400,286316960,15380,15380,15380,15380,2
20231102,135300,286286200,15380,15380,15380,15380,2
20231102,135200,286255440,15380,15380,15380,15380,2
20231102,135100,286224680,15380,15380,15380,15380,2
20231102,135000,286193920,15380,15380,15380,15380,2
20231102,134900,286163160,15380,15380,15380,15380,2
20231102,134800,286132400,15380,15370,15380,15370,132
20231102,134700,284102410,15370,15370,15370,15370,4
20231102,134600,284040930,15370,15370,15370,15370,1
20231102,134500,284025560,15350,15350,15350,15350,0
20231102,134400,284025560,15350,15370,15370,15350,28
20231102,134300,283595630,15360,15360,15360,15360,5
20231102,134200,283518830,15370,15370,15370,15370,2
20231102,134100,283488090,15370,15370,15370,15370,0
20231102,134000,283488090,15370,15370,15370,15370,2
20231102,133900,283457350,15360,15360,15360,15360,0
20231102,133800,283457350,15360,15360,15360,15360,0
20231102,133700,283457350,15360,15360,15360,15360,2
20231102,133600,283426630,15360,15360,15360,15360,56
20231102,133500,282566470,15360,15380,15380,15360,10
20231102,133400,282412780,15380,15380,15380,15380,2
20231102,133300,282382020,15380,15380,15380,15380,26
20231102,133200,281982140,15380,15380,15380,15380,4
20231102,133100,281920620,15380,15380,15380,15380,4
20231102,133000,281859100,15370,15370,15370,15370,1
20231102,132900,281843730,15370,15370,15370,15370,0
20231102,132800,281843730,15370,15370,15370,15370,5
20231102,132700,281766880,15370,15370,15370,15370,10
20231102,132600,281613180,15370,15370,15370,15370,3
20231102,132500,281567070,15370,15370,15370,15370,2
20231102,132400,281536330,15370,15370,15370,15370,0
20231102,132300,281536330,15370,15370,15370,15370,65
20231102,132200,280537280,15370,15370,15370,15370,33
20231102,132100,280030070,15360,15360,15360,15360,7
20231102,132000,279922550,15360,15380,15380,15360,38
20231102,131900,279338550,15380,15380,15380,15380,33
20231102,131800,278831010,15370,15370,15370,15370,0
20231102,131700,278831010,15370,15370,15370,15370,77
20231102,131600,277647520,15370,15370,15370,15370,0
20231102,131500,277647520,15370,15380,15380,15370,10
20231102,131400,277493800,15380,15380,15380,15380,4
20231102,131300,277432280,15380,15380,15380,15380,5
20231102,131200,277355380,15380,15380,15380,15380,5
20231102,131100,277278480,15380,15380,15380,15380,1
20231102,131000,277263100,15380,15380,15380,15380,0
20231102,130900,277263100,15380,15380,15380,15380,0
20231102,130800,277263100,15380,15380,15380,15380,5
20231102,130700,277186200,15360,15380,15380,15360,14
20231102,130600,276971020,15380,15380,15380,15380,15
20231102,130500,276740320,15380,15380,15380,15380,0
20231102,130400,276740320,15380,15380,15380,15380,0
20231102,130300,276740320,15380,15380,15380,15380,3
20231102,130200,276694180,15380,15380,15380,15380,0
20231102,130100,276694180,15380,15380,15380,15380,0
20231102,130000,276694180,15380,15380,15380,15380,0
20231102,125900,276694180,15380,15380,15380,15380,0
20231102,125800,276694180,15380,15380,15380,15380,3
20231102,125700,276648040,15360,15360,15360,15360,0
20231102,125600,276648040,15360,15360,15360,15360,0
20231102,125500,276648040,15360,15360,15360,15360,0
20231102,125400,276648040,15360,15360,15360,15360,0
20231102,125300,276648040,15360,15360,15360,15360,0
20231102,125200,276648040,15360,15360,15360,15360,0
20231102,125100,276648040,15360,15360,15360,15360,0
20231102,125000,276648040,15360,15380,15380,15360,5
20231102,124900,276571160,15390,15390,15390,15390,0
20231102,124800,276571160,15390,15390,15390,15390,0
20231102,124700,276571160,15390,15390,15390,15390,0
20231102,124600,276571160,15390,15390,15390,15390,4
20231102,124500,276509600,15390,15390,15390,15390,0
20231102,124400,276509600,15390,15390,15390,15390,0
20231102,124300,276509600,15390,15390,15390,15390,0
20231102,124200,276509600,15390,15390,15390,15390,0
20231102,124100,276509600,15390,15390,15390,15390,0
20231102,124000,276509600,15390,15390,15390,15390,0
20231102,123900,276509600,15390,15390,15390,15390,0
20231102,123800,276509600,15390,15390,15390,15390,0
20231102,123700,276509600,15390,15350,15390,15350,8
20231102,123600,276386760,15350,15350,15350,15350,0
20231102,123500,276386760,15350,15360,15360,15350,85
20231102,123400,275081970,15350,15350,15350,15350,0
20231102,123300,275081970,15350,15350,15350,15350,0
20231102,123200,275081970,15350,15370,15370,15350,637
20231102,123100,265301900,15390,15390,15390,15390,4
20231102,123000,265240340,15380,15380,15380,15380,13
20231102,122900,265040400,15380,15380,15380,15380,5
20231102,122800,264963500,15380,15380,15380,15380,7
20231102,122700,264855840,15380,15380,15380,15380,2
20231102,122600,264825080,15380,15390,15390,15380,106
20231102,122500,263193800,15390,15390,15390,15390,12
20231102,122400,263009120,15390,15390,15390,15390,4
20231102,122300,262947560,15380,15380,15380,15380,0
20231102,122200,262947560,15380,15380,15380,15380,0
20231102,122100,262947560,15380,15380,15380,15380,1
20231102,122000,262932180,15390,15390,15390,15390,4
20231102,121900,262870620,15370,15370,15370,15370,0
20231102,121800,262870620,15370,15370,15370,15370,0
20231102,121700,262870620,15370,15370,15370,15370,0
20231102,121600,262870620,15370,15370,15370,15370,0
20231102,121500,262870620,15370,15370,15370,15370,64
20231102,121400,261886940,15370,15370,15370,15370,0
20231102,121300,261886940,15370,15370,15370,15370,4
20231102,121200,261825460,15370,15370,15370,15370,5
20231102,121100,261748610,15370,15370,15370,15370,4
20231102,121000,261687130,15370,15370,15370,15370,0
20231102,120900,261687130,15370,15370,15370,15370,14
20231102,120800,261471950,15370,15370,15370,15370,0
20231102,120700,261471950,15370,15370,15370,15370,4
20231102,120600,261410470,15360,15360,15360,15360,0
20231102,120500,261410470,15360,15360,15360,15360,0
20231102,120400,261410470,15360,15360,15360,15360,0
20231102,120300,261410470,15360,15360,15360,15360,89
20231102,120200,260043430,15350,15350,15350,15350,4
20231102,120100,259982030,15350,15350,15350,15350,20
20231102,120000,259675030,15340,15340,15340,15340,4
20231102,115900,259613670,15330,15330,15330,15330,0
20231102,115800,259613670,15330,15330,15330,15330,0
20231102,115700,259613670,15330,15330,15330,15330,10
20231102,115600,259460370,15340,15340,15340,15340,6
20231102,115500,259368330,15350,15350,15350,15350,0
20231102,115400,259368330,15350,15360,15360,15350,361
20231102,115300,253826940,15350,15350,15350,15350,34
20231102,115200,253305040,15330,15350,15350,15330,70
20231102,115100,252231860,15330,15330,15330,15330,0
20231102,115000,252231860,15330,15330,15330,15330,6
20231102,114900,252139880,15350,15350,15350,15350,1
20231102,114800,252124530,15350,15350,15350,15350,0
20231102,114700,252124530,15350,15350,15350,15350,0
20231102,114600,252124530,15350,15350,15350,15350,0
20231102,114500,252124530,15350,15350,15350,15350,0
20231102,114400,252124530,15350,15350,15350,15350,30
20231102,114300,251664030,15320,15320,15320,15320,0
20231102,114200,251664030,15320,15320,15320,15320,0
20231102,114100,251664030,15320,15330,15330,15320,52
20231102,114000,250867380,15340,15350,15360,15340,930
20231102,113900,236591870,15350,15350,15350,15350,10
20231102,113800,236438370,15350,15350,15350,15350,5
20231102,113700,236361620,15350,15350,15350,15350,3
20231102,113600,236315570,15350,15350,15350,15330,107
20231102,113500,234673200,15350,15350,15350,15350,2
20231102,113400,234642500,15350,15350,15350,15350,2
20231102,113300,234611800,15350,15350,15350,15350,1
20231102,113200,234596450,15350,15350,15350,15350,1
20231102,113100,234581100,15350,15350,15350,15350,1
20231102,113000,234565750,15350,15350,15350,15350,2
20231102,112900,234535050,15350,15350,15350,15350,7
20231102,112800,234427600,15350,15350,15350,15350,4
20231102,112700,234366200,15350,15350,15350,15350,0
20231102,112600,234366200,15350,15350,15350,15350,4
20231102,112500,234304800,15350,15350,15350,15350,0
20231102,112400,234304800,15350,15350,15350,15350,4
20231102,112300,234243400,15350,15350,15350,15350,0
20231102,112200,234243400,15350,15350,15350,15350,4
20231102,112100,234182000,15350,15350,15350,15350,33
20231102,112000,233675450,15350,15350,15350,15350,4
20231102,111900,233614050,15310,15310,15310,15310,0
20231102,111800,233614050,15310,15310,15310,15310,1
20231102,111700,233598740,15300,15300,15300,15300,0
20231102,111600,233598740,15300,15300,15300,15300,4
20231102,111500,233537540,15300,15300,15300,15300,0
20231102,111400,233537540,15300,15300,15300,15300,0
20231102,111300,233537540,15300,15300,15300,15300,4
20231102,111200,233476340,15280,15280,15280,15280,75
20231102,111100,232330340,15270,15270,15270,15270,0
20231102,111000,232330340,15270,15270,15270,15270,189
20231102,110900,229444310,15300,15300,15300,15300,12
20231102,110800,229260710,15300,15310,15310,15300,30
20231102,110700,228801670,15310,15350,15350,15310,231
20231102,110600,225261180,15370,15370,15370,15370,4
20231102,110500,225199700,15370,15370,15370,15370,1
20231102,110400,225184330,15350,15350,15350,15350,0
20231102,110300,225184330,15350,15350,15350,15350,132
20231102,110200,223158130,15350,15350,15350,15350,107
20231102,110100,221515680,15350,15350,15350,15350,0
20231102,110000,221515680,15350,15350,15350,15350,4
20231102,105900,221454280,15350,15350,15350,15350,0
20231102,105800,221454280,15350,15350,15350,15350,10
20231102,105700,221300780,15350,15350,15350,15350,4
20231102,105600,221239380,15330,15330,15330,15330,0
20231102,105500,221239380,15330,15350,15350,15330,15
20231102,105400,221009330,15350,15350,15350,15350,16
20231102,105300,220763730,15330,15330,15330,15330,0
20231102,105200,220763730,15330,15330,15330,15330,4
20231102,105100,220702410,15330,15330,15330,15330,30
20231102,105000,220242510,15310,15310,15310,15310,0
20231102,104900,220242510,15310,15310,15310,15310,0
20231102,104800,220242510,15310,15310,15310,15310,10
20231102,104700,220089410,15300,15300,15300,15300,0
20231102,104600,220089410,15300,15300,15300,15300,0
20231102,104500,220089410,15300,15300,15300,15300,197
20231102,104400,217075310,15300,15330,15330,15300,171
20231102,104300,214457060,15320,15320,15320,15320,27
20231102,104200,214043420,15330,15330,15330,15330,23
20231102,104100,213690830,15330,15330,15330,15330,0
20231102,104000,213690830,15330,15330,15330,15330,3
20231102,103900,213644840,15390,15390,15390,15390,0
20231102,103800,213644840,15390,15390,15390,15390,0
20231102,103700,213644840,15390,15390,15390,15390,10
20231102,103600,213490940,15390,15390,15390,15390,0
20231102,103500,213490940,15390,15400,15400,15390,72
20231102,103400,212382360,15400,15400,15400,15400,83
20231102,103300,211104160,15410,15410,15410,15410,0
20231102,103200,211104160,15410,15410,15410,15410,0
20231102,103100,211104160,15410,15410,15410,15410,20
20231102,103000,210795960,15410,15410,15410,15410,1
20231102,102900,210780550,15400,15390,15400,15390,600
20231102,102800,201542640,15400,15400,15400,15400,0
20231102,102700,201542640,15400,15400,15400,15400,0
20231102,102600,201542640,15400,15400,15400,15400,32
20231102,102500,201049840,15390,15380,15400,15380,2583
20231102,102400,161303080,15360,15320,15360,15320,1809
20231102,102300,133551610,15330,15330,15330,15330,1
20231102,102200,133536280,15330,15330,15330,15330,0
20231102,102100,133536280,15330,15320,15330,15320,47
20231102,102000,132815830,15330,15330,15330,15330,0
20231102,101900,132815830,15330,15330,15330,15330,96
20231102,101800,131344150,15330,15330,15330,15330,147
20231102,101700,129090640,15330,15330,15330,15330,0
20231102,101600,129090640,15330,15320,15330,15320,169
20231102,101500,126500570,15320,15320,15320,15320,297
20231102,101400,121950530,15320,15320,15320,15320,0
20231102,101300,121950530,15320,15320,15320,15320,0
20231102,101200,121950530,15320,15320,15320,15320,49
20231102,101100,121199850,15320,15320,15320,15320,0
20231102,101000,121199850,15320,15320,15320,15320,0
20231102,100900,121199850,15320,15320,15320,15320,47
20231102,100800,120479810,15320,15320,15320,15320,132
20231102,100700,118457570,15320,15320,15320,15320,0
20231102,100600,118457570,15320,15310,15320,15310,115
20231102,100500,116696230,15310,15310,15310,15310,0
20231102,100400,116696230,15310,15310,15310,15310,0
20231102,100300,116696230,15310,15310,15310,15310,47
20231102,100200,115976660,15300,15300,15300,15300,0
20231102,100100,115976660,15300,15300,15300,15300,2
20231102,100000,115946060,15300,15300,15310,15300,3
20231102,095900,115900150,15300,15300,15300,15300,0
20231102,095800,115900150,15300,15300,15300,15300,239
20231102,095700,112243450,15300,15300,15300,15300,0
20231102,095600,112243450,15300,15300,15300,15300,0
20231102,095500,112243450,15300,15300,15300,15300,75
20231102,095400,111095950,15300,15300,15300,15300,25
20231102,095300,110713450,15300,15300,15300,15300,6
20231102,095200,110621650,15300,15300,15300,15300,0
20231102,095100,110621650,15300,15300,15300,15300,0
20231102,095000,110621650,15300,15300,15300,15300,0
20231102,094900,110621650,15300,15300,15300,15300,0
20231102,094800,110621650,15300,15320,15320,15300,89
20231102,094700,109258660,15330,15330,15330,15330,8
20231102,094600,109136020,15310,15320,15320,15310,560
20231102,094500,100557020,15320,15320,15320,15320,0
20231102,094400,100557020,15320,15320,15320,15320,2
20231102,094300,100526380,15300,15320,15320,15300,43
20231102,094200,99868300,15300,15280,15300,15280,913
20231102,094100,85903520,15280,15270,15280,15270,64
20231102,094000,84926160,15260,15260,15260,15260,0
20231102,093900,84926160,15260,15260,15260,15260,0
20231102,093800,84926160,15260,15260,15260,15260,1
20231102,093700,84910900,15270,15270,15270,15270,0
20231102,093600,84910900,15270,15270,15270,15270,0
20231102,093500,84910900,15270,15230,15280,15230,898
20231102,093400,71207110,15230,15230,15230,15230,0
20231102,093300,71207110,15230,15230,15230,15230,1
20231102,093200,71191880,15180,15270,15280,15180,326
20231102,093100,66223730,15240,15240,15240,15240,321
20231102,093000,61331690,15240,15220,15240,15220,21
20231102,092900,61012050,15220,15220,15220,15220,0
20231102,092800,61012050,15220,15220,15220,15220,0
20231102,092700,61012050,15220,15220,15220,15220,10
20231102,092600,60859850,15240,15240,15240,15240,0
20231102,092500,60859850,15240,15250,15250,15240,69
20231102,092400,59807700,15290,15270,15290,15270,41
20231102,092300,59181190,15290,15290,15290,15290,0
20231102,092200,59181190,15290,15290,15290,15290,0
20231102,092100,59181190,15290,15240,15290,15240,571
20231102,092000,50470530,15250,15250,15250,15250,0
20231102,091900,50470530,15250,15250,15250,15250,20
20231102,091800,50165530,15250,15250,15250,15250,0
20231102,091700,50165530,15250,15240,15250,15240,12
20231102,091600,49982550,15240,15220,15240,15220,181
20231102,091500,47225300,15220,15220,15220,15220,125
20231102,091400,45322800,15220,15220,15220,15220,113
20231102,091300,43602940,15230,15200,15230,15200,595
20231102,091200,34548800,15200,15140,15200,15140,1088
20231102,091100,18044540,15140,15140,15140,15140,0
20231102,091000,18044540,15140,15140,15140,15140,18
20231102,090900,17772020,15150,15140,15150,15090,134
20231102,090800,15747650,15130,15130,15130,15120,351
20231102,090700,10440020,15120,15130,15130,15120,88
20231102,090600,9109260,15150,15150,15150,15150,15
20231102,090500,8882010,15140,15140,15140,15140,1
20231102,090400,8866870,15150,15150,15150,15150,0
20231102,090300,8866870,15150,15150,15150,15150,1
20231102,090200,8851720,15150,15160,15160,15150,51
20231102,090100,8078670,15160,15160,15160,15160,0
20231102,090000,8078670,15160,15070,15160,15070,534