KissMeData/044490/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,192500,1783440610,15740,15740,15740,15740,811
20231103,192400,1783440610,15740,15740,15740,15740,0
20231103,192300,1783440610,15740,15740,15740,15740,0
20231103,192200,1783440610,15740,15740,15740,15740,0
20231103,192100,1783440610,15740,15740,15740,15740,0
20231103,192000,1783440610,15740,15740,15740,15740,0
20231103,191900,1783440610,15740,15740,15740,15740,0
20231103,191800,1783440610,15740,15740,15740,15740,0
20231103,191700,1783440610,15740,15740,15740,15740,0
20231103,191600,1783440610,15740,15740,15740,15740,0
20231103,191500,1783440610,15740,15740,15740,15740,0
20231103,191400,1783440610,15740,15740,15740,15740,0
20231103,191300,1783440610,15740,15740,15740,15740,0
20231103,191200,1783440610,15740,15740,15740,15740,0
20231103,191100,1783440610,15740,15740,15740,15740,0
20231103,191000,1783440610,15740,15740,15740,15740,0
20231103,190900,1783440610,15740,15740,15740,15740,0
20231103,190800,1783440610,15740,15740,15740,15740,0
20231103,190700,1783440610,15740,15740,15740,15740,0
20231103,190600,1783440610,15740,15740,15740,15740,0
20231103,190500,1783440610,15740,15740,15740,15740,0
20231103,190400,1783440610,15740,15740,15740,15740,0
20231103,190300,1783440610,15740,15740,15740,15740,0
20231103,190200,1783440610,15740,15740,15740,15740,0
20231103,190100,1783440610,15740,15740,15740,15740,0
20231103,190000,1783440610,15740,15740,15740,15740,0
20231103,185900,1783440610,15740,15740,15740,15740,0
20231103,185800,1783440610,15740,15740,15740,15740,0
20231103,185700,1783440610,15740,15740,15740,15740,0
20231103,185600,1783440610,15740,15740,15740,15740,0
20231103,185500,1783440610,15740,15740,15740,15740,811
20231103,185400,1783440610,15740,15740,15740,15740,0
20231103,185300,1783440610,15740,15740,15740,15740,0
20231103,185200,1783440610,15740,15740,15740,15740,0
20231103,185100,1783440610,15740,15740,15740,15740,0
20231103,185000,1783440610,15740,15740,15740,15740,0
20231103,184900,1783440610,15740,15740,15740,15740,0
20231103,184800,1783440610,15740,15740,15740,15740,0
20231103,184700,1783440610,15740,15740,15740,15740,0
20231103,184600,1783440610,15740,15740,15740,15740,0
20231103,184500,1783440610,15740,15740,15740,15740,0
20231103,184400,1783440610,15740,15740,15740,15740,0
20231103,184300,1783440610,15740,15740,15740,15740,0
20231103,184200,1783440610,15740,15740,15740,15740,0
20231103,184100,1783440610,15740,15740,15740,15740,0
20231103,184000,1783440610,15740,15740,15740,15740,0
20231103,183900,1783440610,15740,15740,15740,15740,0
20231103,183800,1783440610,15740,15740,15740,15740,0
20231103,183700,1783440610,15740,15740,15740,15740,0
20231103,183600,1783440610,15740,15740,15740,15740,0
20231103,183500,1783440610,15740,15740,15740,15740,0
20231103,183400,1783440610,15740,15740,15740,15740,0
20231103,183300,1783440610,15740,15740,15740,15740,0
20231103,183200,1783440610,15740,15740,15740,15740,0
20231103,183100,1783440610,15740,15740,15740,15740,0
20231103,183000,1783440610,15740,15740,15740,15740,0
20231103,182900,1783440610,15740,15740,15740,15740,0
20231103,182800,1783440610,15740,15740,15740,15740,0
20231103,182700,1783440610,15740,15740,15740,15740,0
20231103,182600,1783440610,15740,15740,15740,15740,0
20231103,182500,1783440610,15740,15740,15740,15740,811
20231103,182400,1783440610,15740,15740,15740,15740,0
20231103,182300,1783440610,15740,15740,15740,15740,0
20231103,182200,1783440610,15740,15740,15740,15740,0
20231103,182100,1783440610,15740,15740,15740,15740,0
20231103,182000,1783440610,15740,15740,15740,15740,0
20231103,181900,1783440610,15740,15740,15740,15740,0
20231103,181800,1783440610,15740,15740,15740,15740,0
20231103,181700,1783440610,15740,15740,15740,15740,0
20231103,181600,1783440610,15740,15740,15740,15740,0
20231103,181500,1783440610,15740,15740,15740,15740,0
20231103,181400,1783440610,15740,15740,15740,15740,0
20231103,181300,1783440610,15740,15740,15740,15740,0
20231103,181200,1783440610,15740,15740,15740,15740,0
20231103,181100,1783440610,15740,15740,15740,15740,0
20231103,181000,1783440610,15740,15740,15740,15740,0
20231103,180900,1783440610,15740,15740,15740,15740,0
20231103,180800,1783440610,15740,15740,15740,15740,0
20231103,180700,1783440610,15740,15740,15740,15740,0
20231103,180600,1783440610,15740,15740,15740,15740,0
20231103,180500,1783440610,15740,15740,15740,15740,0
20231103,180400,1783440610,15740,15740,15740,15740,0
20231103,180300,1783440610,15740,15740,15740,15740,0
20231103,180200,1783440610,15740,15740,15740,15740,0
20231103,180100,1783440610,15740,15740,15740,15740,0
20231103,180000,1783440610,15740,15740,15740,15740,0
20231103,175900,1783440610,15740,15740,15740,15740,0
20231103,175800,1783440610,15740,15740,15740,15740,0
20231103,175700,1783440610,15740,15740,15740,15740,0
20231103,175600,1783440610,15740,15740,15740,15740,0
20231103,175500,1783440610,15740,15740,15740,15740,811
20231103,175400,1783440610,15740,15740,15740,15740,0
20231103,175300,1783440610,15740,15740,15740,15740,0
20231103,175200,1783440610,15740,15740,15740,15740,0
20231103,175100,1783440610,15740,15740,15740,15740,0
20231103,175000,1783440610,15740,15740,15740,15740,0
20231103,174900,1783440610,15740,15740,15740,15740,0
20231103,174800,1783440610,15740,15740,15740,15740,0
20231103,174700,1783440610,15740,15740,15740,15740,0
20231103,174600,1783440610,15740,15740,15740,15740,0
20231103,174500,1783440610,15740,15740,15740,15740,0
20231103,174400,1783440610,15740,15740,15740,15740,0
20231103,174300,1783440610,15740,15740,15740,15740,0
20231103,174200,1783440610,15740,15740,15740,15740,0
20231103,174100,1783440610,15740,15740,15740,15740,0
20231103,174000,1783440610,15740,15740,15740,15740,0
20231103,173900,1783440610,15740,15740,15740,15740,0
20231103,173800,1783440610,15740,15740,15740,15740,0
20231103,173700,1783440610,15740,15740,15740,15740,0
20231103,173600,1783440610,15740,15740,15740,15740,0
20231103,173500,1783440610,15740,15740,15740,15740,0
20231103,173400,1783440610,15740,15740,15740,15740,0
20231103,173300,1783440610,15740,15740,15740,15740,0
20231103,173200,1783440610,15740,15740,15740,15740,0
20231103,173100,1783440610,15740,15740,15740,15740,0
20231103,173000,1783440610,15740,15740,15740,15740,0
20231103,172900,1783440610,15740,15740,15740,15740,0
20231103,172800,1783440610,15740,15740,15740,15740,0
20231103,172700,1783440610,15740,15740,15740,15740,0
20231103,172600,1783440610,15740,15740,15740,15740,0
20231103,172500,1783440610,15740,15740,15740,15740,811
20231103,172400,1783440610,15740,15740,15740,15740,0
20231103,172300,1783440610,15740,15740,15740,15740,0
20231103,172200,1783440610,15740,15740,15740,15740,0
20231103,172100,1783440610,15740,15740,15740,15740,0
20231103,172000,1783440610,15740,15740,15740,15740,0
20231103,171900,1783440610,15740,15740,15740,15740,0
20231103,171800,1783440610,15740,15740,15740,15740,0
20231103,171700,1783440610,15740,15740,15740,15740,0
20231103,171600,1783440610,15740,15740,15740,15740,0
20231103,171500,1783440610,15740,15740,15740,15740,0
20231103,171400,1783440610,15740,15740,15740,15740,0
20231103,171300,1783440610,15740,15740,15740,15740,0
20231103,171200,1783440610,15740,15740,15740,15740,0
20231103,171100,1783440610,15740,15740,15740,15740,0
20231103,171000,1783440610,15740,15740,15740,15740,0
20231103,170900,1783440610,15740,15740,15740,15740,0
20231103,170800,1783440610,15740,15740,15740,15740,0
20231103,170700,1783440610,15740,15740,15740,15740,0
20231103,170600,1783440610,15740,15740,15740,15740,0
20231103,170500,1783440610,15740,15740,15740,15740,0
20231103,170400,1783440610,15740,15740,15740,15740,0
20231103,170300,1783440610,15740,15740,15740,15740,0
20231103,170200,1783440610,15740,15740,15740,15740,0
20231103,170100,1783440610,15740,15740,15740,15740,0
20231103,170000,1783440610,15740,15740,15740,15740,0
20231103,165900,1783440610,15740,15740,15740,15740,0
20231103,165800,1783440610,15740,15740,15740,15740,0
20231103,165700,1783440610,15740,15740,15740,15740,0
20231103,165600,1783440610,15740,15740,15740,15740,0
20231103,165500,1783440610,15740,15740,15740,15740,811
20231103,165400,1783440610,15740,15740,15740,15740,0
20231103,165300,1783440610,15740,15740,15740,15740,0
20231103,165200,1783440610,15740,15740,15740,15740,0
20231103,165100,1783440610,15740,15740,15740,15740,0
20231103,165000,1783440610,15740,15740,15740,15740,0
20231103,164900,1783440610,15740,15740,15740,15740,0
20231103,164800,1783440610,15740,15740,15740,15740,0
20231103,164700,1783440610,15740,15740,15740,15740,0
20231103,164600,1783440610,15740,15740,15740,15740,0
20231103,164500,1783440610,15740,15740,15740,15740,0
20231103,164400,1783440610,15740,15740,15740,15740,0
20231103,164300,1783440610,15740,15740,15740,15740,0
20231103,164200,1783440610,15740,15740,15740,15740,0
20231103,164100,1783440610,15740,15740,15740,15740,0
20231103,164000,1783440610,15740,15740,15740,15740,0
20231103,163900,1783440610,15740,15740,15740,15740,0
20231103,163800,1783440610,15740,15740,15740,15740,0
20231103,163700,1783440610,15740,15740,15740,15740,0
20231103,163600,1783440610,15740,15740,15740,15740,0
20231103,163500,1783440610,15740,15740,15740,15740,0
20231103,163400,1783440610,15740,15740,15740,15740,0
20231103,163300,1783440610,15740,15740,15740,15740,0
20231103,163200,1783440610,15740,15740,15740,15740,0
20231103,163100,1783440610,15740,15740,15740,15740,0
20231103,163000,1783440610,15740,15740,15740,15740,0
20231103,162900,1783440610,15740,15740,15740,15740,0
20231103,162800,1783440610,15740,15740,15740,15740,0
20231103,162700,1783440610,15740,15740,15740,15740,0
20231103,162600,1783440610,15740,15740,15740,15740,0
20231103,162500,1783440610,15740,15740,15740,15740,811
20231103,162400,1783440610,15740,15740,15740,15740,0
20231103,162300,1783440610,15740,15740,15740,15740,0
20231103,162200,1783440610,15740,15740,15740,15740,0
20231103,162100,1783440610,15740,15740,15740,15740,0
20231103,162000,1783440610,15740,15740,15740,15740,0
20231103,161900,1783440610,15740,15740,15740,15740,0
20231103,161800,1783440610,15740,15740,15740,15740,0
20231103,161700,1783440610,15740,15740,15740,15740,0
20231103,161600,1783440610,15740,15740,15740,15740,0
20231103,161500,1783440610,15740,15740,15740,15740,0
20231103,161400,1783440610,15740,15740,15740,15740,0
20231103,161300,1783440610,15740,15740,15740,15740,0
20231103,161200,1783440610,15740,15740,15740,15740,0
20231103,161100,1783440610,15740,15740,15740,15740,0
20231103,161000,1783440610,15740,15740,15740,15740,0
20231103,160900,1783440610,15740,15740,15740,15740,0
20231103,160800,1783440610,15740,15740,15740,15740,0
20231103,160700,1783440610,15740,15740,15740,15740,0
20231103,160600,1783440610,15740,15740,15740,15740,0
20231103,160500,1783440610,15740,15740,15740,15740,0
20231103,160400,1783440610,15740,15740,15740,15740,0
20231103,160300,1783440610,15740,15740,15740,15740,0
20231103,160200,1783440610,15740,15740,15740,15740,0
20231103,160100,1783440610,15740,15740,15740,15740,0
20231103,160000,1783440610,15740,15740,15740,15740,0
20231103,155900,1783440610,15740,15740,15740,15740,0
20231103,155800,1783440610,15740,15740,15740,15740,0
20231103,155700,1783440610,15740,15740,15740,15740,0
20231103,155600,1783440610,15740,15740,15740,15740,0
20231103,155500,1783440610,15740,15740,15740,15740,811
20231103,155400,1783440610,15740,15740,15740,15740,0
20231103,155300,1783440610,15740,15740,15740,15740,0
20231103,155200,1783440610,15740,15740,15740,15740,0
20231103,155100,1783440610,15740,15740,15740,15740,0
20231103,155000,1783440610,15740,15740,15740,15740,0
20231103,154900,1783440610,15740,15740,15740,15740,0
20231103,154800,1783440610,15740,15740,15740,15740,0
20231103,154700,1783440610,15740,15740,15740,15740,0
20231103,154600,1783440610,15740,15740,15740,15740,0
20231103,154500,1783440610,15740,15740,15740,15740,0
20231103,154400,1783440610,15740,15740,15740,15740,0
20231103,154300,1783440610,15740,15740,15740,15740,0
20231103,154200,1783440610,15740,15740,15740,15740,0
20231103,154100,1783440610,15740,15740,15740,15740,0
20231103,154000,1783440610,15740,15740,15740,15740,0
20231103,153900,1783440610,15740,15740,15740,15740,0
20231103,153800,1783440610,15740,15740,15740,15740,0
20231103,153700,1783440610,15740,15740,15740,15740,0
20231103,153600,1783440610,15740,15740,15740,15740,0
20231103,153500,1783440610,15740,15740,15740,15740,0
20231103,153400,1783440610,15740,15740,15740,15740,0
20231103,153300,1783440610,15740,15740,15740,15740,0
20231103,153200,1783440610,15740,15740,15740,15740,0
20231103,153100,1783440610,15740,15740,15740,15740,0
20231103,153000,1783440610,15740,15740,15740,15740,811
20231103,152900,1770675470,15800,15800,15800,15800,0
20231103,152800,1770675470,15800,15800,15800,15800,0
20231103,152700,1770675470,15800,15800,15800,15800,0
20231103,152600,1770675470,15800,15800,15800,15800,0
20231103,152500,1770675470,15800,15800,15800,15800,0
20231103,152400,1770675470,15800,15800,15800,15800,0
20231103,152300,1770675470,15800,15800,15800,15800,0
20231103,152200,1770675470,15800,15800,15800,15800,0
20231103,152100,1770675470,15800,15800,15800,15800,0
20231103,152000,1770675470,15800,15800,15800,15800,0
20231103,151900,1770675470,15800,15850,15850,15800,184
20231103,151800,1767767470,15850,15750,15850,15740,120
20231103,151700,1765874440,15750,15810,15810,15740,250
20231103,151600,1761934800,15810,15770,15820,15770,265
20231103,151500,1757746780,15770,15860,15900,15770,502
20231103,151400,1749790910,15870,15900,15900,15870,299
20231103,151300,1745040450,15910,15910,15920,15870,249
20231103,151200,1741081450,15890,15940,15940,15890,1305
20231103,151100,1720315170,15930,15940,15950,15930,269
20231103,151000,1716028520,15930,15930,15950,15920,669
20231103,150900,1705364300,15930,15920,15930,15870,1649
20231103,150800,1679123740,15920,15920,15920,15870,752
20231103,150700,1667165200,15920,15900,15930,15870,651
20231103,150600,1656813600,15930,15880,15930,15880,1097
20231103,150500,1639371270,15860,15880,15930,15860,267
20231103,150400,1635128600,15880,15890,15890,15860,779
20231103,150300,1622759580,15880,15850,15940,15850,362
20231103,150200,1617003020,15850,15870,15960,15850,2874
20231103,150100,1571319250,15850,15830,15850,15830,733
20231103,150000,1559703760,15830,15820,15840,15790,406
20231103,145900,1553278550,15790,15840,15840,15790,503
20231103,145800,1545326600,15850,15810,15850,15810,496
20231103,145700,1537468690,15810,15780,15850,15780,948
20231103,145600,1522483620,15760,15710,15790,15710,887
20231103,145500,1508503340,15700,15730,15790,15700,1332
20231103,145400,1487536260,15720,15600,15720,15600,1474
20231103,145300,1464471410,15600,15570,15600,15570,269
20231103,145200,1460279500,15550,15550,15570,15550,215
20231103,145100,1456936150,15550,15570,15570,15550,344
20231103,145000,1451584980,15580,15570,15580,15560,171
20231103,144900,1448923800,15560,15560,15570,15550,191
20231103,144800,1445951920,15580,15560,15580,15550,63
20231103,144700,1444971570,15560,15550,15570,15550,149
20231103,144600,1442653980,15560,15550,15570,15550,289
20231103,144500,1438157990,15560,15560,15570,15550,139
20231103,144400,1435995900,15570,15550,15570,15550,140
20231103,144300,1433818150,15550,15580,15580,15550,182
20231103,144200,1430985340,15590,15560,15590,15560,185
20231103,144100,1428104370,15530,15560,15570,15530,359
20231103,144000,1422521440,15560,15620,15620,15560,2198
20231103,143900,1388210670,15610,15620,15620,15610,173
20231103,143800,1385509980,15620,15620,15620,15610,239
20231103,143700,1381778380,15610,15560,15620,15560,631
20231103,143600,1371930000,15560,15530,15560,15530,226
20231103,143500,1368419240,15540,15510,15540,15510,238
20231103,143400,1364724840,15520,15510,15520,15510,107
20231103,143300,1363064760,15510,15500,15510,15500,252
20231103,143200,1359158450,15510,15490,15510,15490,147
20231103,143100,1356880860,15500,15490,15500,15480,142
20231103,143000,1354682200,15480,15490,15500,15480,234
20231103,142900,1351059000,15490,15500,15500,15490,458
20231103,142800,1343960520,15500,15500,15500,15500,254
20231103,142700,1340023520,15500,15510,15510,15500,107
20231103,142600,1338364720,15510,15510,15510,15500,90
20231103,142500,1336969070,15510,15500,15520,15480,499
20231103,142400,1329234930,15490,15500,15510,15490,120
20231103,142300,1327375300,15480,15480,15500,15480,275
20231103,142200,1323116440,15500,15490,15500,15480,158
20231103,142100,1320669280,15490,15490,15500,15490,136
20231103,142000,1318562440,15490,15490,15490,15490,258
20231103,141900,1314566020,15490,15480,15490,15480,97
20231103,141800,1313063800,15490,15500,15500,15480,97
20231103,141700,1311561500,15500,15490,15510,15490,340
20231103,141600,1306292490,15490,15500,15500,15490,124
20231103,141500,1304371200,15500,15490,15510,15490,238
20231103,141400,1300684200,15490,15500,15500,15490,97
20231103,141300,1299181350,15500,15500,15510,15500,81
20231103,141200,1297925800,15500,15490,15510,15490,900
20231103,141100,1283977470,15500,15530,15530,15500,95
20231103,141000,1282504510,15540,15500,15540,15500,285
20231103,140900,1278085020,15520,15500,15520,15490,179
20231103,140800,1275309730,15480,15490,15490,15480,70
20231103,140700,1274225680,15490,15520,15520,15490,296
20231103,140600,1269638670,15490,15520,15520,15490,489
20231103,140500,1262063120,15520,15490,15520,15490,138
20231103,140400,1259922950,15520,15490,15520,15480,354
20231103,140300,1254435160,15480,15500,15500,15480,176
20231103,140200,1251709480,15490,15490,15490,15480,191
20231103,140100,1248751150,15490,15510,15510,15490,139
20231103,140000,1246597060,15510,15510,15520,15500,59
20231103,135900,1245682220,15500,15490,15500,15490,292
20231103,135800,1241158740,15500,15490,15510,15490,748
20231103,135700,1229567760,15490,15490,15510,15490,250
20231103,135600,1225694600,15500,15480,15500,15480,163
20231103,135500,1223170700,15480,15490,15490,15480,82
20231103,135400,1221901090,15500,15480,15500,15480,227
20231103,135300,1218386800,15490,15470,15500,15470,359
20231103,135200,1212826550,15470,15470,15470,15470,70
20231103,135100,1211743650,15480,15490,15500,15480,220
20231103,135000,1208336970,15500,15470,15500,15470,198
20231103,134900,1205270230,15470,15470,15480,15470,272
20231103,134800,1201061890,15480,15460,15490,15460,168
20231103,134700,1198461700,15450,15460,15460,15450,125
20231103,134600,1196529940,15460,15460,15470,15450,322
20231103,134500,1191551800,15460,15450,15460,15450,95
20231103,134400,1190083360,15460,15460,15470,15460,213
20231103,134300,1186790370,15460,15460,15470,15450,222
20231103,134200,1183358400,15460,15470,15470,15460,93
20231103,134100,1181920490,15470,15490,15490,15470,247
20231103,134000,1178098370,15490,15470,15490,15470,88
20231103,133900,1176736700,15470,15470,15470,15460,187
20231103,133800,1173843850,15470,15480,15480,15470,251
20231103,133700,1169960560,15480,15480,15480,15470,96
20231103,133600,1168475080,15480,15490,15490,15480,236
20231103,133500,1164820990,15490,15490,15490,15490,88
20231103,133400,1163457870,15500,15500,15500,15490,45
20231103,133300,1162760630,15500,15510,15510,15480,361
20231103,133200,1157169970,15510,15510,15520,15510,94
20231103,133100,1155711780,15500,15490,15500,15480,407
20231103,133000,1149406540,15510,15480,15510,15480,72
20231103,132900,1148291460,15470,15470,15470,15460,152
20231103,132800,1145941020,15470,15480,15480,15470,206
20231103,132700,1142752940,15480,15490,15490,15480,116
20231103,132600,1140956590,15490,15490,15490,15480,90
20231103,132500,1139562880,15490,15470,15490,15470,314
20231103,132400,1134699880,15460,15490,15490,15460,42
20231103,132300,1134050160,15480,15480,15480,15460,381
20231103,132200,1128158460,15470,15460,15470,15460,131
20231103,132100,1126132550,15460,15450,15460,15450,146
20231103,132000,1123876280,15460,15460,15470,15460,277
20231103,131900,1119593580,15450,15450,15450,15440,975
20231103,131800,1104535210,15460,15460,15470,15450,241
20231103,131700,1100809730,15460,15450,15460,15440,104
20231103,131600,1099203090,15450,15470,15470,15450,112
20231103,131500,1097472160,15460,15470,15470,15460,456
20231103,131400,1090420440,15470,15470,15480,15470,131
20231103,131300,1088393820,15470,15480,15480,15470,183
20231103,131200,1085562800,15470,15480,15480,15470,195
20231103,131100,1082545640,15480,15480,15490,15480,77
20231103,131000,1081353660,15490,15480,15490,15470,265
20231103,130900,1077253430,15480,15470,15480,15470,108
20231103,130800,1075582170,15460,15460,15470,15460,137
20231103,130700,1073464010,15460,15460,15470,15450,301
20231103,130600,1068811210,15460,15440,15460,15440,135
20231103,130500,1066725900,15440,15450,15450,15440,396
20231103,130400,1060609210,15450,15460,15460,15450,160
20231103,130300,1058136750,15460,15460,15460,15450,183
20231103,130200,1055307980,15460,15460,15460,15440,317
20231103,130100,1050409270,15460,15440,15460,15440,112
20231103,130000,1048679010,15450,15450,15460,15440,132
20231103,125900,1046639420,15440,15460,15470,15440,222
20231103,125800,1043210560,15460,15440,15460,15430,417
20231103,125700,1036770630,15430,15440,15450,15430,305
20231103,125600,1032063040,15450,15440,15450,15440,87
20231103,125500,1030719330,15440,15460,15460,15430,1548
20231103,125400,1006804040,15470,15480,15480,15470,132
20231103,125300,1004760690,15480,15470,15480,15460,247
20231103,125200,1000938980,15470,15470,15470,15460,353
20231103,125100,995480950,15470,15470,15480,15460,190
20231103,125000,992541190,15470,15470,15480,15470,277
20231103,124900,988255990,15470,15480,15480,15470,194
20231103,124800,985253120,15490,15480,15490,15480,64
20231103,124700,984262200,15480,15500,15500,15480,188
20231103,124600,981350320,15500,15500,15510,15500,186
20231103,124500,978467300,15490,15490,15500,15490,214
20231103,124400,975152300,15490,15460,15500,15460,839
20231103,124300,962160830,15460,15460,15470,15460,679
20231103,124200,951663090,15460,15480,15480,15460,225
20231103,124100,948184530,15460,15490,15510,15460,754
20231103,124000,936510840,15490,15500,15500,15490,168
20231103,123900,933907620,15510,15500,15510,15500,195
20231103,123800,930885010,15500,15520,15550,15500,83
20231103,123700,929596990,15510,15490,15510,15490,151
20231103,123600,927256710,15500,15510,15510,15490,233
20231103,123500,923645640,15500,15500,15510,15500,114
20231103,123400,921878340,15490,15500,15500,15490,161
20231103,123300,919383740,15500,15510,15510,15500,200
20231103,123200,916283590,15510,15510,15520,15500,176
20231103,123100,913554950,15510,15490,15510,15490,409
20231103,123000,907216910,15480,15470,15480,15460,176
20231103,122900,904493870,15470,15470,15480,15460,236
20231103,122800,900844060,15460,15470,15470,15460,602
20231103,122700,891536690,15490,15460,15490,15460,138
20231103,122600,889402190,15490,15470,15490,15460,341
20231103,122500,884127150,15470,15470,15470,15460,106
20231103,122400,882487730,15470,15480,15480,15470,127
20231103,122300,880522430,15480,15500,15500,15480,137
20231103,122200,878400940,15500,15500,15500,15500,115
20231103,122100,876618440,15500,15510,15510,15500,157
20231103,122000,874184410,15500,15520,15520,15500,204
20231103,121900,871021570,15530,15510,15540,15500,643
20231103,121800,861042760,15500,15520,15520,15500,143
20231103,121700,858825370,15510,15520,15530,15500,210
20231103,121600,855567080,15520,15510,15520,15510,51
20231103,121500,854775820,15510,15550,15550,15510,791
20231103,121400,842499560,15550,15550,15550,15530,96
20231103,121300,841008340,15550,15580,15580,15540,1108
20231103,121200,823777070,15580,15580,15580,15570,82
20231103,121100,822500210,15580,15570,15590,15570,109
20231103,121000,820802070,15570,15580,15600,15570,112
20231103,120900,819056840,15580,15580,15580,15570,125
20231103,120800,817110410,15600,15580,15600,15570,80
20231103,120700,815863080,15570,15580,15590,15570,240
20231103,120600,812125420,15580,15580,15580,15580,117
20231103,120500,810302560,15580,15580,15580,15580,263
20231103,120400,806205020,15580,15570,15580,15570,150
20231103,120300,803868540,15580,15580,15580,15570,108
20231103,120200,802186730,15590,15590,15590,15580,202
20231103,120100,799037810,15610,15620,15620,15590,172
20231103,120000,796353530,15610,15620,15640,15610,231
20231103,115900,792745480,15620,15610,15620,15600,142
20231103,115800,790528680,15600,15600,15610,15600,135
20231103,115700,788422380,15610,15560,15610,15560,247
20231103,115600,784570240,15570,15570,15580,15560,140
20231103,115500,782391000,15570,15540,15570,15540,262
20231103,115400,778318770,15540,15550,15550,15540,167
20231103,115300,775723460,15550,15550,15550,15530,139
20231103,115200,773562680,15540,15510,15540,15510,278
20231103,115100,769249530,15510,15570,15570,15510,1485
20231103,115000,746148240,15570,15570,15580,15570,56
20231103,114900,745276290,15580,15580,15620,15580,299
20231103,114800,740616360,15570,15570,15580,15570,194
20231103,114700,737594900,15580,15590,15590,15570,246
20231103,114600,733762820,15590,15580,15590,15580,168
20231103,114500,731144770,15580,15590,15590,15580,181
20231103,114400,728324100,15590,15610,15610,15580,219
20231103,114300,724910230,15590,15600,15600,15590,239
20231103,114200,721182350,15640,15610,15640,15610,515
20231103,114100,713134110,15610,15680,15690,15610,352
20231103,114000,707628240,15680,15740,15740,15670,3137
20231103,113900,658325000,15740,15750,15750,15740,315
20231103,113800,653366620,15740,15750,15750,15740,106
20231103,113700,651697940,15750,15750,15750,15750,166
20231103,113600,649083440,15750,15760,15760,15750,119
20231103,113500,647208450,15770,15750,15770,15740,149
20231103,113400,644860680,15850,15720,15850,15720,565
20231103,113300,635976540,15720,15710,15760,15710,173
20231103,113200,633255590,15720,15740,15740,15720,591
20231103,113100,623962940,15750,15770,15770,15750,855
20231103,113000,610489060,15770,15770,15770,15770,127
20231103,112900,608486270,15770,15790,15790,15770,72
20231103,112800,607350590,15800,15810,15830,15800,491
20231103,112700,599590920,15810,15810,15810,15810,17
20231103,112600,599322150,15810,15830,15840,15810,255
20231103,112500,595289950,15830,15820,15830,15810,236
20231103,112400,591556360,15820,15850,15850,15810,145
20231103,112300,589260690,15850,15850,15860,15850,234
20231103,112200,585551700,15850,15860,15860,15850,111
20231103,112100,583791940,15860,15870,15880,15860,304
20231103,112000,578969050,15890,15890,15900,15880,159
20231103,111900,576442710,15890,15910,15910,15890,85
20231103,111800,575091460,15900,15910,15920,15900,320
20231103,111700,570001820,15920,15910,15920,15910,52
20231103,111600,569174210,15900,15910,15920,15900,3170
20231103,111500,518740420,15910,15950,15950,15910,626
20231103,111400,508766200,15940,15940,15940,15940,26
20231103,111300,508351760,15940,16000,16000,15940,356
20231103,111200,502663690,16010,16020,16020,16010,203
20231103,111100,499413460,16030,16050,16050,16030,117
20231103,111000,497537000,16040,16050,16050,16040,253
20231103,110900,493478560,16050,16070,16070,16050,128
20231103,110800,491423480,16080,16090,16110,16080,326
20231103,110700,486180260,16100,16100,16100,16080,119
20231103,110600,484265350,16080,16070,16100,16060,605
20231103,110500,474529830,16040,16080,16080,16040,358
20231103,110400,468782630,16090,16090,16090,16090,65
20231103,110300,467736780,16090,16090,16090,16090,76
20231103,110200,466513940,16090,16130,16130,16090,385
20231103,110100,460316250,16100,16060,16100,16060,1657
20231103,110000,433673920,16030,16030,16030,16030,148
20231103,105900,431301480,16060,16060,16060,16060,5
20231103,105800,431221180,16010,16040,16040,16010,254
20231103,105700,427150770,16040,16040,16040,16040,144
20231103,105600,424841010,16040,16040,16040,16040,50
20231103,105500,424039010,16040,16040,16040,16040,145
20231103,105400,421713210,16060,16060,16060,16060,43
20231103,105300,421022630,16040,16040,16040,16040,0
20231103,105200,421022630,16040,16070,16070,16040,150
20231103,105100,418616480,16070,16070,16070,16070,0
20231103,105000,418616480,16070,16000,16070,16000,118
20231103,104900,416721100,16000,16000,16000,16000,282
20231103,104800,412209100,16000,15990,16000,15990,22
20231103,104700,411857110,15990,15950,15990,15950,166
20231103,104600,409208650,15940,15940,15940,15940,0
20231103,104500,409208650,15940,15960,15960,15940,90
20231103,104400,407772930,15960,15960,15960,15960,144
20231103,104300,405474690,16000,16000,16000,16000,0
20231103,104200,405474690,16000,15960,16000,15960,249
20231103,104100,401498120,15990,15990,15990,15990,0
20231103,104000,401498120,15990,15950,15990,15950,179
20231103,103900,398641890,15950,15950,15950,15950,105
20231103,103800,396967140,15910,15910,15910,15910,0
20231103,103700,396967140,15910,15910,15910,15910,1
20231103,103600,396951230,15910,15910,15910,15910,0
20231103,103500,396951230,15910,15910,15910,15910,0
20231103,103400,396951230,15910,15910,15910,15910,0
20231103,103300,396951230,15910,15910,15910,15910,0
20231103,103200,396951230,15910,15910,15910,15910,0
20231103,103100,396951230,15910,15910,15910,15910,0
20231103,103000,396951230,15910,15910,15910,15910,0
20231103,102900,396951230,15910,15950,15950,15910,310
20231103,102800,392010730,15950,15950,15950,15950,151
20231103,102700,389602280,15970,16000,16000,15970,1534
20231103,102600,365097740,16000,16000,16000,16000,7
20231103,102500,364985740,16000,16000,16000,16000,0
20231103,102400,364985740,16000,16000,16000,16000,15
20231103,102300,364745740,16000,16000,16000,16000,0
20231103,102200,364745740,16000,16000,16000,16000,4
20231103,102100,364681740,16000,15970,16000,15970,275
20231103,102000,360287830,15950,15940,15950,15940,198
20231103,101900,357131420,15940,15940,15940,15940,0
20231103,101800,357131420,15940,15940,15940,15940,35
20231103,101700,356573520,15940,15940,15940,15940,3
20231103,101600,356525700,15940,15940,15940,15940,0
20231103,101500,356525700,15940,15940,15940,15940,38
20231103,101400,355919980,15940,15920,15940,15920,221
20231103,101300,352397440,15950,15950,15950,15950,0
20231103,101200,352397440,15950,15940,15950,15940,71
20231103,101100,351265140,15900,15900,15900,15900,563
20231103,101000,342313440,15860,15860,15860,15860,0
20231103,100900,342313440,15860,15860,15860,15860,50
20231103,100800,341520440,15890,15850,15890,15850,301
20231103,100700,336743810,15840,15840,15840,15840,122
20231103,100600,334811330,15870,15870,15870,15870,11
20231103,100500,334636760,15870,15800,15870,15800,217
20231103,100400,331199920,15780,15750,15780,15740,1813
20231103,100300,302649450,15750,15800,15800,15750,630
20231103,100200,292720460,15840,15840,15840,15840,0
20231103,100100,292720460,15840,15840,15840,15840,0
20231103,100000,292720460,15840,15800,15840,15800,41
20231103,095900,292071200,15790,15790,15790,15790,0
20231103,095800,292071200,15790,15790,15790,15790,0
20231103,095700,292071200,15790,15790,15790,15790,0
20231103,095600,292071200,15790,15790,15790,15790,0
20231103,095500,292071200,15790,15790,15790,15790,33
20231103,095400,291550130,15790,15760,15790,15760,51
20231103,095300,290745430,15750,15750,15750,15750,0
20231103,095200,290745430,15750,15750,15750,15750,58
20231103,095100,289831930,15750,15750,15750,15750,139
20231103,095000,287642680,15750,15750,15750,15750,17
20231103,094900,287374930,15750,15740,15750,15740,111
20231103,094800,285626850,15740,15760,15760,15740,168
20231103,094700,282982400,15770,15770,15770,15770,10
20231103,094600,282824700,15770,15780,15780,15770,110
20231103,094500,281088910,15840,15840,15840,15840,0
20231103,094400,281088910,15840,15770,15840,15770,8
20231103,094300,280962600,15740,15780,15900,15740,31
20231103,094200,280472270,15740,15760,15760,15740,114
20231103,094100,278677870,15760,15760,15800,15760,612
20231103,094000,269022400,15740,15820,15820,15740,1276
20231103,093900,248870180,15820,15850,15850,15820,7
20231103,093800,248759260,15820,15920,15920,15820,1825
20231103,093700,219763680,15920,15920,15920,15920,20
20231103,093600,219445280,15950,15950,15950,15950,10
20231103,093500,219285780,15950,15950,15950,15950,3
20231103,093400,219237930,15950,15950,15950,15950,0
20231103,093300,219237930,15950,15950,15950,15950,1
20231103,093200,219221980,15910,15910,15910,15910,0
20231103,093100,219221980,15910,15910,15910,15910,0
20231103,093000,219221980,15910,15910,15910,15910,30
20231103,092900,218744680,15910,15910,15910,15910,69
20231103,092800,217646890,15910,15940,15950,15910,111
20231103,092700,215878600,15980,15930,15980,15930,32
20231103,092600,215367840,15930,15930,15930,15930,57
20231103,092500,214459830,15970,15950,15970,15950,96
20231103,092400,212928370,15930,15930,15930,15930,12
20231103,092300,212737210,15930,15900,15930,15890,494
20231103,092200,204873060,15900,15930,15930,15900,469
20231103,092100,197412880,15930,15960,15960,15920,350
20231103,092000,191839180,15990,15920,15990,15920,78
20231103,091900,190596720,15910,16050,16050,15910,1866
20231103,091800,160833910,16050,16080,16080,16050,109
20231103,091700,159084040,16120,16210,16210,16120,544
20231103,091600,150305870,16220,16230,16240,16220,137
20231103,091500,148081960,16250,16250,16250,16150,832
20231103,091400,134599190,16260,16200,16420,16200,1064
20231103,091300,117247610,16170,16160,16170,16120,318
20231103,091200,112117740,16160,16150,16190,16090,1830
20231103,091100,82565590,16150,16100,16150,16050,794
20231103,091000,69776830,16090,15930,16090,15930,2484
20231103,090900,30030180,15920,15950,15950,15920,594
20231103,090800,20563340,15950,15940,15950,15940,10
20231103,090700,20403930,15900,15960,15960,15900,121
20231103,090600,18476690,15900,15920,15920,15890,213
20231103,090500,15087700,15890,15970,15970,15890,55
20231103,090400,14209590,15880,15880,15880,15870,386
20231103,090300,8080860,15980,15970,15990,15870,49
20231103,090200,7298440,15860,15890,15890,15850,312
20231103,090100,2347930,15890,15990,15990,15890,46
20231103,090000,1614990,15990,15990,15990,15990,101