KissMeData/089600/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,195700,288638920,15350,15350,15350,15350,158
20241104,195600,288638920,15350,15350,15350,15350,0
20241104,195500,288638920,15350,15350,15350,15350,0
20241104,195400,288638920,15350,15350,15350,15350,0
20241104,195300,288638920,15350,15350,15350,15350,0
20241104,195200,288638920,15350,15350,15350,15350,0
20241104,195100,288638920,15350,15350,15350,15350,0
20241104,195000,288638920,15350,15350,15350,15350,0
20241104,194900,288638920,15350,15350,15350,15350,0
20241104,194800,288638920,15350,15350,15350,15350,0
20241104,194700,288638920,15350,15350,15350,15350,0
20241104,194600,288638920,15350,15350,15350,15350,0
20241104,194500,288638920,15350,15350,15350,15350,0
20241104,194400,288638920,15350,15350,15350,15350,0
20241104,194300,288638920,15350,15350,15350,15350,0
20241104,194200,288638920,15350,15350,15350,15350,0
20241104,194100,288638920,15350,15350,15350,15350,0
20241104,194000,288638920,15350,15350,15350,15350,0
20241104,193900,288638920,15350,15350,15350,15350,0
20241104,193800,288638920,15350,15350,15350,15350,0
20241104,193700,288638920,15350,15350,15350,15350,0
20241104,193600,288638920,15350,15350,15350,15350,0
20241104,193500,288638920,15350,15350,15350,15350,0
20241104,193400,288638920,15350,15350,15350,15350,0
20241104,193300,288638920,15350,15350,15350,15350,0
20241104,193200,288638920,15350,15350,15350,15350,0
20241104,193100,288638920,15350,15350,15350,15350,0
20241104,193000,288638920,15350,15350,15350,15350,0
20241104,192900,288638920,15350,15350,15350,15350,0
20241104,192800,288638920,15350,15350,15350,15350,0
20241104,192700,288638920,15350,15350,15350,15350,158
20241104,192600,288638920,15350,15350,15350,15350,0
20241104,192500,288638920,15350,15350,15350,15350,0
20241104,192400,288638920,15350,15350,15350,15350,0
20241104,192300,288638920,15350,15350,15350,15350,0
20241104,192200,288638920,15350,15350,15350,15350,0
20241104,192100,288638920,15350,15350,15350,15350,0
20241104,192000,288638920,15350,15350,15350,15350,0
20241104,191900,288638920,15350,15350,15350,15350,0
20241104,191800,288638920,15350,15350,15350,15350,0
20241104,191700,288638920,15350,15350,15350,15350,0
20241104,191600,288638920,15350,15350,15350,15350,0
20241104,191500,288638920,15350,15350,15350,15350,0
20241104,191400,288638920,15350,15350,15350,15350,0
20241104,191300,288638920,15350,15350,15350,15350,0
20241104,191200,288638920,15350,15350,15350,15350,0
20241104,191100,288638920,15350,15350,15350,15350,0
20241104,191000,288638920,15350,15350,15350,15350,0
20241104,190900,288638920,15350,15350,15350,15350,0
20241104,190800,288638920,15350,15350,15350,15350,0
20241104,190700,288638920,15350,15350,15350,15350,0
20241104,190600,288638920,15350,15350,15350,15350,0
20241104,190500,288638920,15350,15350,15350,15350,0
20241104,190400,288638920,15350,15350,15350,15350,0
20241104,190300,288638920,15350,15350,15350,15350,0
20241104,190200,288638920,15350,15350,15350,15350,0
20241104,190100,288638920,15350,15350,15350,15350,0
20241104,190000,288638920,15350,15350,15350,15350,0
20241104,185900,288638920,15350,15350,15350,15350,0
20241104,185800,288638920,15350,15350,15350,15350,0
20241104,185700,288638920,15350,15350,15350,15350,158
20241104,185600,288638920,15350,15350,15350,15350,0
20241104,185500,288638920,15350,15350,15350,15350,0
20241104,185400,288638920,15350,15350,15350,15350,0
20241104,185300,288638920,15350,15350,15350,15350,0
20241104,185200,288638920,15350,15350,15350,15350,0
20241104,185100,288638920,15350,15350,15350,15350,0
20241104,185000,288638920,15350,15350,15350,15350,0
20241104,184900,288638920,15350,15350,15350,15350,0
20241104,184800,288638920,15350,15350,15350,15350,0
20241104,184700,288638920,15350,15350,15350,15350,0
20241104,184600,288638920,15350,15350,15350,15350,0
20241104,184500,288638920,15350,15350,15350,15350,0
20241104,184400,288638920,15350,15350,15350,15350,0
20241104,184300,288638920,15350,15350,15350,15350,0
20241104,184200,288638920,15350,15350,15350,15350,0
20241104,184100,288638920,15350,15350,15350,15350,0
20241104,184000,288638920,15350,15350,15350,15350,0
20241104,183900,288638920,15350,15350,15350,15350,0
20241104,183800,288638920,15350,15350,15350,15350,0
20241104,183700,288638920,15350,15350,15350,15350,0
20241104,183600,288638920,15350,15350,15350,15350,0
20241104,183500,288638920,15350,15350,15350,15350,0
20241104,183400,288638920,15350,15350,15350,15350,0
20241104,183300,288638920,15350,15350,15350,15350,0
20241104,183200,288638920,15350,15350,15350,15350,0
20241104,183100,288638920,15350,15350,15350,15350,0
20241104,183000,288638920,15350,15350,15350,15350,0
20241104,182900,288638920,15350,15350,15350,15350,0
20241104,182800,288638920,15350,15350,15350,15350,0
20241104,182700,288638920,15350,15350,15350,15350,158
20241104,182600,288638920,15350,15350,15350,15350,0
20241104,182500,288638920,15350,15350,15350,15350,0
20241104,182400,288638920,15350,15350,15350,15350,0
20241104,182300,288638920,15350,15350,15350,15350,0
20241104,182200,288638920,15350,15350,15350,15350,0
20241104,182100,288638920,15350,15350,15350,15350,0
20241104,182000,288638920,15350,15350,15350,15350,0
20241104,181900,288638920,15350,15350,15350,15350,0
20241104,181800,288638920,15350,15350,15350,15350,0
20241104,181700,288638920,15350,15350,15350,15350,0
20241104,181600,288638920,15350,15350,15350,15350,0
20241104,181500,288638920,15350,15350,15350,15350,0
20241104,181400,288638920,15350,15350,15350,15350,0
20241104,181300,288638920,15350,15350,15350,15350,0
20241104,181200,288638920,15350,15350,15350,15350,0
20241104,181100,288638920,15350,15350,15350,15350,0
20241104,181000,288638920,15350,15350,15350,15350,0
20241104,180900,288638920,15350,15350,15350,15350,0
20241104,180800,288638920,15350,15350,15350,15350,0
20241104,180700,288638920,15350,15350,15350,15350,0
20241104,180600,288638920,15350,15350,15350,15350,0
20241104,180500,288638920,15350,15350,15350,15350,0
20241104,180400,288638920,15350,15350,15350,15350,0
20241104,180300,288638920,15350,15350,15350,15350,0
20241104,180200,288638920,15350,15350,15350,15350,0
20241104,180100,288638920,15350,15350,15350,15350,0
20241104,180000,288638920,15350,15350,15350,15350,0
20241104,175900,288638920,15350,15350,15350,15350,0
20241104,175800,288638920,15350,15350,15350,15350,0
20241104,175700,288638920,15350,15350,15350,15350,158
20241104,175600,288638920,15350,15350,15350,15350,0
20241104,175500,288638920,15350,15350,15350,15350,0
20241104,175400,288638920,15350,15350,15350,15350,0
20241104,175300,288638920,15350,15350,15350,15350,0
20241104,175200,288638920,15350,15350,15350,15350,0
20241104,175100,288638920,15350,15350,15350,15350,0
20241104,175000,288638920,15350,15350,15350,15350,0
20241104,174900,288638920,15350,15350,15350,15350,0
20241104,174800,288638920,15350,15350,15350,15350,0
20241104,174700,288638920,15350,15350,15350,15350,0
20241104,174600,288638920,15350,15350,15350,15350,0
20241104,174500,288638920,15350,15350,15350,15350,0
20241104,174400,288638920,15350,15350,15350,15350,0
20241104,174300,288638920,15350,15350,15350,15350,0
20241104,174200,288638920,15350,15350,15350,15350,0
20241104,174100,288638920,15350,15350,15350,15350,0
20241104,174000,288638920,15350,15350,15350,15350,0
20241104,173900,288638920,15350,15350,15350,15350,0
20241104,173800,288638920,15350,15350,15350,15350,0
20241104,173700,288638920,15350,15350,15350,15350,0
20241104,173600,288638920,15350,15350,15350,15350,0
20241104,173500,288638920,15350,15350,15350,15350,0
20241104,173400,288638920,15350,15350,15350,15350,0
20241104,173300,288638920,15350,15350,15350,15350,0
20241104,173200,288638920,15350,15350,15350,15350,0
20241104,173100,288638920,15350,15350,15350,15350,0
20241104,173000,288638920,15350,15350,15350,15350,0
20241104,172900,288638920,15350,15350,15350,15350,0
20241104,172800,288638920,15350,15350,15350,15350,0
20241104,172700,288638920,15350,15350,15350,15350,158
20241104,172600,288638920,15350,15350,15350,15350,0
20241104,172500,288638920,15350,15350,15350,15350,0
20241104,172400,288638920,15350,15350,15350,15350,0
20241104,172300,288638920,15350,15350,15350,15350,0
20241104,172200,288638920,15350,15350,15350,15350,0
20241104,172100,288638920,15350,15350,15350,15350,0
20241104,172000,288638920,15350,15350,15350,15350,0
20241104,171900,288638920,15350,15350,15350,15350,0
20241104,171800,288638920,15350,15350,15350,15350,0
20241104,171700,288638920,15350,15350,15350,15350,0
20241104,171600,288638920,15350,15350,15350,15350,0
20241104,171500,288638920,15350,15350,15350,15350,0
20241104,171400,288638920,15350,15350,15350,15350,0
20241104,171300,288638920,15350,15350,15350,15350,0
20241104,171200,288638920,15350,15350,15350,15350,0
20241104,171100,288638920,15350,15350,15350,15350,0
20241104,171000,288638920,15350,15350,15350,15350,0
20241104,170900,288638920,15350,15350,15350,15350,0
20241104,170800,288638920,15350,15350,15350,15350,0
20241104,170700,288638920,15350,15350,15350,15350,0
20241104,170600,288638920,15350,15350,15350,15350,0
20241104,170500,288638920,15350,15350,15350,15350,0
20241104,170400,288638920,15350,15350,15350,15350,0
20241104,170300,288638920,15350,15350,15350,15350,0
20241104,170200,288638920,15350,15350,15350,15350,0
20241104,170100,288638920,15350,15350,15350,15350,0
20241104,170000,288638920,15350,15350,15350,15350,0
20241104,165900,288638920,15350,15350,15350,15350,0
20241104,165800,288638920,15350,15350,15350,15350,0
20241104,165700,288638920,15350,15350,15350,15350,158
20241104,165600,288638920,15350,15350,15350,15350,0
20241104,165500,288638920,15350,15350,15350,15350,0
20241104,165400,288638920,15350,15350,15350,15350,0
20241104,165300,288638920,15350,15350,15350,15350,0
20241104,165200,288638920,15350,15350,15350,15350,0
20241104,165100,288638920,15350,15350,15350,15350,0
20241104,165000,288638920,15350,15350,15350,15350,0
20241104,164900,288638920,15350,15350,15350,15350,0
20241104,164800,288638920,15350,15350,15350,15350,0
20241104,164700,288638920,15350,15350,15350,15350,0
20241104,164600,288638920,15350,15350,15350,15350,0
20241104,164500,288638920,15350,15350,15350,15350,0
20241104,164400,288638920,15350,15350,15350,15350,0
20241104,164300,288638920,15350,15350,15350,15350,0
20241104,164200,288638920,15350,15350,15350,15350,0
20241104,164100,288638920,15350,15350,15350,15350,0
20241104,164000,288638920,15350,15350,15350,15350,0
20241104,163900,288638920,15350,15350,15350,15350,0
20241104,163800,288638920,15350,15350,15350,15350,0
20241104,163700,288638920,15350,15350,15350,15350,0
20241104,163600,288638920,15350,15350,15350,15350,0
20241104,163500,288638920,15350,15350,15350,15350,0
20241104,163400,288638920,15350,15350,15350,15350,0
20241104,163300,288638920,15350,15350,15350,15350,0
20241104,163200,288638920,15350,15350,15350,15350,0
20241104,163100,288638920,15350,15350,15350,15350,0
20241104,163000,288638920,15350,15350,15350,15350,0
20241104,162900,288638920,15350,15350,15350,15350,0
20241104,162800,288638920,15350,15350,15350,15350,0
20241104,162700,288638920,15350,15350,15350,15350,158
20241104,162600,288638920,15350,15350,15350,15350,0
20241104,162500,288638920,15350,15350,15350,15350,0
20241104,162400,288638920,15350,15350,15350,15350,0
20241104,162300,288638920,15350,15350,15350,15350,0
20241104,162200,288638920,15350,15350,15350,15350,0
20241104,162100,288638920,15350,15350,15350,15350,0
20241104,162000,288638920,15350,15350,15350,15350,0
20241104,161900,288638920,15350,15350,15350,15350,0
20241104,161800,288638920,15350,15350,15350,15350,0
20241104,161700,288638920,15350,15350,15350,15350,0
20241104,161600,288638920,15350,15350,15350,15350,0
20241104,161500,288638920,15350,15350,15350,15350,0
20241104,161400,288638920,15350,15350,15350,15350,0
20241104,161300,288638920,15350,15350,15350,15350,0
20241104,161200,288638920,15350,15350,15350,15350,0
20241104,161100,288638920,15350,15350,15350,15350,0
20241104,161000,288638920,15350,15350,15350,15350,0
20241104,160900,288638920,15350,15350,15350,15350,0
20241104,160800,288638920,15350,15350,15350,15350,0
20241104,160700,288638920,15350,15350,15350,15350,0
20241104,160600,288638920,15350,15350,15350,15350,0
20241104,160500,288638920,15350,15350,15350,15350,0
20241104,160400,288638920,15350,15350,15350,15350,0
20241104,160300,288638920,15350,15350,15350,15350,0
20241104,160200,288638920,15350,15350,15350,15350,0
20241104,160100,288638920,15350,15350,15350,15350,0
20241104,160000,288638920,15350,15350,15350,15350,0
20241104,155900,288638920,15350,15350,15350,15350,0
20241104,155800,288638920,15350,15350,15350,15350,0
20241104,155700,288638920,15350,15350,15350,15350,158
20241104,155600,288638920,15350,15350,15350,15350,0
20241104,155500,288638920,15350,15350,15350,15350,0
20241104,155400,288638920,15350,15350,15350,15350,0
20241104,155300,288638920,15350,15350,15350,15350,0
20241104,155200,288638920,15350,15350,15350,15350,0
20241104,155100,288638920,15350,15350,15350,15350,0
20241104,155000,288638920,15350,15350,15350,15350,0
20241104,154900,288638920,15350,15350,15350,15350,0
20241104,154800,288638920,15350,15350,15350,15350,0
20241104,154700,288638920,15350,15350,15350,15350,0
20241104,154600,288638920,15350,15350,15350,15350,0
20241104,154500,288638920,15350,15350,15350,15350,0
20241104,154400,288638920,15350,15350,15350,15350,0
20241104,154300,288638920,15350,15350,15350,15350,0
20241104,154200,288638920,15350,15350,15350,15350,0
20241104,154100,288638920,15350,15350,15350,15350,0
20241104,154000,288638920,15350,15350,15350,15350,0
20241104,153900,288638920,15350,15350,15350,15350,0
20241104,153800,288638920,15350,15350,15350,15350,0
20241104,153700,288638920,15350,15350,15350,15350,0
20241104,153600,288638920,15350,15350,15350,15350,0
20241104,153500,288638920,15350,15350,15350,15350,0
20241104,153400,288638920,15350,15350,15350,15350,0
20241104,153300,288638920,15350,15350,15350,15350,0
20241104,153200,288638920,15350,15350,15350,15350,0
20241104,153100,288638920,15350,15350,15350,15350,0
20241104,153000,288638920,15350,15350,15350,15350,158
20241104,152900,286213620,15230,15230,15230,15230,0
20241104,152800,286213620,15230,15230,15230,15230,0
20241104,152700,286213620,15230,15230,15230,15230,0
20241104,152600,286213620,15230,15230,15230,15230,0
20241104,152500,286213620,15230,15230,15230,15230,0
20241104,152400,286213620,15230,15230,15230,15230,0
20241104,152300,286213620,15230,15230,15230,15230,0
20241104,152200,286213620,15230,15230,15230,15230,0
20241104,152100,286213620,15230,15230,15230,15230,0
20241104,152000,286213620,15230,15230,15230,15230,0
20241104,151900,286213620,15230,15250,15250,15230,682
20241104,151800,275820080,15300,15300,15300,15300,7
20241104,151700,275712980,15300,15300,15300,15300,0
20241104,151600,275712980,15300,15300,15300,15300,7
20241104,151500,275605880,15300,15300,15300,15300,0
20241104,151400,275605880,15300,15300,15300,15300,9
20241104,151300,275468180,15300,15300,15300,15300,0
20241104,151200,275468180,15300,15300,15300,15300,0
20241104,151100,275468180,15300,15240,15410,15240,897
20241104,151000,261711710,15240,15230,15240,15230,41
20241104,150900,261086880,15240,15240,15240,15240,41
20241104,150800,260462040,15240,15240,15240,15240,709
20241104,150700,249656880,15240,15250,15250,15240,515
20241104,150600,241806390,15250,15250,15250,15250,0
20241104,150500,241806390,15250,15250,15250,15250,31
20241104,150400,241333640,15250,15250,15250,15250,0
20241104,150300,241333640,15250,15250,15250,15250,2
20241104,150200,241303140,15280,15280,15280,15280,1
20241104,150100,241287860,15250,15250,15250,15250,0
20241104,150000,241287860,15250,15280,15280,15250,95
20241104,145900,239837410,15260,15260,15260,15260,0
20241104,145800,239837410,15260,15260,15300,15260,27
20241104,145700,239424790,15260,15260,15260,15260,100
20241104,145600,237898790,15250,15250,15250,15250,0
20241104,145500,237898790,15250,15250,15250,15250,44
20241104,145400,237227790,15260,15260,15260,15260,0
20241104,145300,237227790,15260,15260,15260,15260,6
20241104,145200,237136230,15260,15260,15260,15260,0
20241104,145100,237136230,15260,15260,15260,15260,0
20241104,145000,237136230,15260,15260,15260,15260,0
20241104,144900,237136230,15260,15260,15260,15260,0
20241104,144800,237136230,15260,15260,15260,15260,0
20241104,144700,237136230,15260,15260,15260,15260,101
20241104,144600,235594970,15270,15270,15270,15270,37
20241104,144500,235029980,15290,15290,15290,15290,6
20241104,144400,234938240,15290,15290,15290,15290,0
20241104,144300,234938240,15290,15290,15290,15290,15
20241104,144200,234708890,15270,15270,15270,15270,0
20241104,144100,234708890,15270,15270,15270,15270,0
20241104,144000,234708890,15270,15270,15270,15270,0
20241104,143900,234708890,15270,15270,15270,15270,0
20241104,143800,234708890,15270,15270,15270,15270,23
20241104,143700,234357680,15270,15270,15270,15270,120
20241104,143600,232525280,15260,15260,15260,15260,0
20241104,143500,232525280,15260,15260,15260,15260,0
20241104,143400,232525280,15260,15260,15260,15260,52
20241104,143300,231731760,15260,15260,15260,15260,60
20241104,143200,230816160,15250,15250,15250,15250,0
20241104,143100,230816160,15250,15250,15250,15250,0
20241104,143000,230816160,15250,15250,15250,15250,0
20241104,142900,230816160,15250,15250,15250,15250,400
20241104,142800,224716160,15260,15260,15260,15260,0
20241104,142700,224716160,15260,15260,15260,15260,13
20241104,142600,224517780,15270,15270,15270,15270,5
20241104,142500,224441430,15260,15260,15260,15260,0
20241104,142400,224441430,15260,15260,15260,15260,0
20241104,142300,224441430,15260,15260,15260,15260,20
20241104,142200,224136230,15260,15260,15260,15260,61
20241104,142100,223205370,15250,15250,15250,15250,0
20241104,142000,223205370,15250,15250,15250,15250,0
20241104,141900,223205370,15250,15250,15250,15250,0
20241104,141800,223205370,15250,15250,15250,15250,0
20241104,141700,223205370,15250,15250,15250,15250,0
20241104,141600,223205370,15250,15250,15250,15250,101
20241104,141500,221665120,15250,15260,15260,15250,997
20241104,141400,206459730,15260,15260,15260,15260,27
20241104,141300,206047710,15260,15260,15260,15260,114
20241104,141200,204308070,15260,15260,15260,15260,0
20241104,141100,204308070,15260,15260,15260,15260,2
20241104,141000,204277550,15260,15260,15260,15260,0
20241104,140900,204277550,15260,15260,15260,15260,0
20241104,140800,204277550,15260,15260,15260,15260,0
20241104,140700,204277550,15260,15260,15260,15260,10
20241104,140600,204124950,15260,15260,15260,15260,55
20241104,140500,203285650,15260,15260,15260,15260,0
20241104,140400,203285650,15260,15260,15260,15260,0
20241104,140300,203285650,15260,15280,15280,15260,1006
20241104,140200,187930350,15270,15270,15270,15270,0
20241104,140100,187930350,15270,15270,15270,15270,44
20241104,140000,187258470,15290,15290,15290,15290,0
20241104,135900,187258470,15290,15290,15290,15290,2
20241104,135800,187227890,15300,15300,15300,15300,0
20241104,135700,187227890,15300,15300,15300,15300,28
20241104,135600,186799490,15300,15300,15300,15300,0
20241104,135500,186799490,15300,15300,15300,15300,14
20241104,135400,186585290,15260,15260,15260,15260,0
20241104,135300,186585290,15260,15260,15260,15260,0
20241104,135200,186585290,15260,15260,15260,15260,0
20241104,135100,186585290,15260,15260,15260,15260,0
20241104,135000,186585290,15260,15260,15260,15260,13
20241104,134900,186386910,15300,15300,15300,15300,0
20241104,134800,186386910,15300,15300,15300,15300,0
20241104,134700,186386910,15300,15300,15300,15300,0
20241104,134600,186386910,15300,15300,15300,15300,0
20241104,134500,186386910,15300,15300,15300,15300,16
20241104,134400,186142110,15260,15260,15260,15260,0
20241104,134300,186142110,15260,15260,15260,15260,73
20241104,134200,185028130,15260,15260,15260,15260,0
20241104,134100,185028130,15260,15260,15260,15260,5
20241104,134000,184951830,15250,15250,15250,15250,34
20241104,133900,184433330,15250,15250,15250,15250,65
20241104,133800,183442080,15240,15240,15240,15240,0
20241104,133700,183442080,15240,15240,15240,15240,28
20241104,133600,183015360,15240,15240,15240,15240,0
20241104,133500,183015360,15240,15240,15240,15240,0
20241104,133400,183015360,15240,15240,15240,15240,0
20241104,133300,183015360,15240,15240,15240,15240,0
20241104,133200,183015360,15240,15250,15250,15240,98
20241104,133100,181521240,15250,15250,15250,15250,0
20241104,133000,181521240,15250,15250,15250,15250,0
20241104,132900,181521240,15250,15250,15250,15250,279
20241104,132800,177266490,15250,15250,15250,15250,0
20241104,132700,177266490,15250,15260,15260,15250,203
20241104,132600,174170710,15260,15260,15260,15260,0
20241104,132500,174170710,15260,15260,15260,15260,14
20241104,132400,173957070,15250,15250,15250,15250,0
20241104,132300,173957070,15250,15250,15250,15250,0
20241104,132200,173957070,15250,15250,15250,15250,0
20241104,132100,173957070,15250,15250,15250,15250,0
20241104,132000,173957070,15250,15250,15250,15250,0
20241104,131900,173957070,15250,15250,15250,15250,0
20241104,131800,173957070,15250,15250,15250,15250,0
20241104,131700,173957070,15250,15250,15250,15250,0
20241104,131600,173957070,15250,15270,15270,15250,365
20241104,131500,168387870,15270,15280,15280,15270,134
20241104,131400,166341590,15280,15280,15280,15280,66
20241104,131300,165333110,15270,15280,15280,15270,87
20241104,131200,164004330,15300,15300,15300,15300,0
20241104,131100,164004330,15300,15290,15300,15290,3
20241104,131000,163958450,15280,15280,15280,15280,100
20241104,130900,162430450,15280,15280,15280,15280,144
20241104,130800,160230130,15280,15280,15280,15280,0
20241104,130700,160230130,15280,15280,15280,15280,0
20241104,130600,160230130,15280,15280,15280,15280,0
20241104,130500,160230130,15280,15280,15280,15280,0
20241104,130400,160230130,15280,15280,15280,15280,213
20241104,130300,156975490,15280,15290,15290,15280,56
20241104,130200,156119660,15290,15290,15290,15290,58
20241104,130100,155232840,15290,15290,15290,15290,0
20241104,130000,155232840,15290,15290,15290,15290,42
20241104,125900,154590660,15290,15290,15290,15290,0
20241104,125800,154590660,15290,15290,15290,15290,32
20241104,125700,154101380,15300,15300,15300,15300,0
20241104,125600,154101380,15300,15300,15300,15300,7
20241104,125500,153994280,15300,15300,15300,15300,0
20241104,125400,153994280,15300,15300,15300,15300,0
20241104,125300,153994280,15300,15300,15300,15300,0
20241104,125200,153994280,15300,15300,15300,15300,0
20241104,125100,153994280,15300,15300,15300,15300,0
20241104,125000,153994280,15300,15300,15300,15300,0
20241104,124900,153994280,15300,15300,15300,15300,0
20241104,124800,153994280,15300,15300,15300,15300,15
20241104,124700,153764780,15300,15300,15300,15300,0
20241104,124600,153764780,15300,15300,15300,15300,0
20241104,124500,153764780,15300,15300,15300,15300,0
20241104,124400,153764780,15300,15300,15300,15300,0
20241104,124300,153764780,15300,15300,15300,15300,0
20241104,124200,153764780,15300,15300,15300,15300,300
20241104,124100,149174780,15300,15300,15300,15300,0
20241104,124000,149174780,15300,15300,15300,15300,0
20241104,123900,149174780,15300,15300,15300,15300,300
20241104,123800,144584780,15300,15300,15300,15300,0
20241104,123700,144584780,15300,15300,15300,15300,0
20241104,123600,144584780,15300,15300,15300,15300,0
20241104,123500,144584780,15300,15300,15300,15300,0
20241104,123400,144584780,15300,15300,15300,15300,0
20241104,123300,144584780,15300,15300,15350,15300,550
20241104,123200,136169630,15300,15300,15300,15300,0
20241104,123100,136169630,15300,15300,15300,15300,0
20241104,123000,136169630,15300,15300,15300,15300,0
20241104,122900,136169630,15300,15300,15300,15300,16
20241104,122800,135924830,15300,15300,15300,15300,68
20241104,122700,134884430,15300,15300,15300,15300,0
20241104,122600,134884430,15300,15300,15300,15300,610
20241104,122500,125551430,15300,15300,15300,15300,0
20241104,122400,125551430,15300,15300,15300,15300,0
20241104,122300,125551430,15300,15300,15300,15300,212
20241104,122200,122307830,15300,15300,15300,15300,0
20241104,122100,122307830,15300,15300,15300,15300,200
20241104,122000,119247830,15300,15300,15300,15300,0
20241104,121900,119247830,15300,15300,15300,15300,0
20241104,121800,119247830,15300,15300,15300,15300,414
20241104,121700,112913630,15300,15300,15300,15300,116
20241104,121600,111138830,15300,15300,15300,15300,0
20241104,121500,111138830,15300,15300,15300,15300,0
20241104,121400,111138830,15300,15300,15300,15300,1508
20241104,121300,88066430,15300,15290,15300,15290,1081
20241104,121200,71527870,15280,15280,15280,15280,0
20241104,121100,71527870,15280,15280,15280,15280,0
20241104,121000,71527870,15280,15280,15280,15280,41
20241104,120900,70901390,15290,15290,15290,15290,5
20241104,120800,70824940,15280,15280,15280,15280,0
20241104,120700,70824940,15280,15280,15280,15280,0
20241104,120600,70824940,15280,15280,15280,15280,0
20241104,120500,70824940,15280,15280,15280,15280,37
20241104,120400,70259580,15280,15280,15280,15280,0
20241104,120300,70259580,15280,15280,15280,15280,0
20241104,120200,70259580,15280,15280,15280,15280,0
20241104,120100,70259580,15280,15280,15280,15280,0
20241104,120000,70259580,15280,15280,15280,15280,1
20241104,115900,70244300,15280,15280,15280,15280,1
20241104,115800,70229020,15280,15280,15280,15280,1
20241104,115700,70213740,15280,15280,15280,15280,1
20241104,115600,70198460,15280,15280,15280,15280,1
20241104,115500,70183180,15280,15280,15280,15280,2
20241104,115400,70152620,15280,15280,15280,15280,1
20241104,115300,70137340,15280,15270,15280,15270,24
20241104,115200,69770630,15270,15270,15270,15270,1
20241104,115100,69755360,15280,15270,15280,15270,105
20241104,115000,68151870,15270,15270,15270,15270,0
20241104,114900,68151870,15270,15280,15280,15270,101
20241104,114800,66609040,15280,15280,15280,15280,1
20241104,114700,66593760,15280,15270,15280,15270,47
20241104,114600,65875610,15280,15280,15280,15280,120
20241104,114500,64042010,15280,15280,15280,15280,1
20241104,114400,64026730,15280,15280,15280,15280,1
20241104,114300,64011450,15290,15290,15300,15290,122
20241104,114200,62145910,15280,15280,15280,15280,1
20241104,114100,62130630,15280,15280,15280,15280,1
20241104,114000,62115350,15280,15280,15280,15280,32
20241104,113900,61626390,15280,15280,15280,15280,1
20241104,113800,61611110,15280,15280,15280,15280,1
20241104,113700,61595830,15280,15280,15280,15280,1
20241104,113600,61580550,15280,15290,15290,15280,59
20241104,113500,60678450,15290,15290,15290,15290,1
20241104,113400,60663160,15290,15290,15290,15290,1
20241104,113300,60647870,15290,15290,15290,15290,1
20241104,113200,60632580,15290,15290,15290,15290,1
20241104,113100,60617290,15290,15290,15290,15290,3
20241104,113000,60571420,15300,15290,15300,15290,11
20241104,112900,60403130,15290,15290,15290,15290,1
20241104,112800,60387840,15290,15290,15290,15290,1
20241104,112700,60372550,15290,15290,15290,15290,7
20241104,112600,60265520,15300,15280,15300,15280,327
20241104,112500,55262710,15280,15290,15290,15280,46
20241104,112400,54559380,15290,15290,15290,15290,114
20241104,112300,52816320,15300,15300,15300,15300,0
20241104,112200,52816320,15300,15300,15300,15300,0
20241104,112100,52816320,15300,15300,15300,15300,0
20241104,112000,52816320,15300,15300,15300,15300,0
20241104,111900,52816320,15300,15300,15300,15300,598
20241104,111800,43666920,15300,15300,15300,15300,100
20241104,111700,42136920,15300,15300,15300,15300,32
20241104,111600,41647320,15300,15300,15300,15300,21
20241104,111500,41326020,15300,15300,15300,15300,249
20241104,111400,37516320,15300,15300,15300,15300,0
20241104,111300,37516320,15300,15300,15300,15300,0
20241104,111200,37516320,15300,15300,15300,15300,15
20241104,111100,37286820,15300,15300,15300,15300,100
20241104,111000,35756820,15300,15300,15300,15300,13
20241104,110900,35557920,15300,15300,15300,15300,0
20241104,110800,35557920,15300,15300,15300,15300,11
20241104,110700,35389620,15300,15300,15300,15300,71
20241104,110600,34303320,15300,15300,15300,15300,480
20241104,110500,26959320,15300,15300,15300,15300,0
20241104,110400,26959320,15300,15300,15300,15300,0
20241104,110300,26959320,15300,15300,15300,15300,0
20241104,110200,26959320,15300,15300,15300,15300,1
20241104,110100,26944020,15280,15280,15280,15280,1
20241104,110000,26928740,15300,15300,15300,15300,0
20241104,105900,26928740,15300,15300,15300,15300,0
20241104,105800,26928740,15300,15300,15300,15300,0
20241104,105700,26928740,15300,15300,15300,15300,0
20241104,105600,26928740,15300,15300,15300,15300,16
20241104,105500,26683940,15300,15300,15300,15300,3
20241104,105400,26638040,15270,15270,15270,15270,0
20241104,105300,26638040,15270,15270,15270,15270,0
20241104,105200,26638040,15270,15270,15270,15270,0
20241104,105100,26638040,15270,15270,15270,15270,0
20241104,105000,26638040,15270,15270,15270,15270,0
20241104,104900,26638040,15270,15270,15270,15270,6
20241104,104800,26546420,15270,15270,15270,15270,15
20241104,104700,26317370,15270,15270,15270,15270,0
20241104,104600,26317370,15270,15270,15270,15270,1
20241104,104500,26302100,15300,15300,15300,15300,6
20241104,104400,26210300,15300,15300,15300,15300,0
20241104,104300,26210300,15300,15300,15300,15300,0
20241104,104200,26210300,15300,15300,15300,15300,15
20241104,104100,25980800,15300,15300,15300,15300,0
20241104,104000,25980800,15300,15300,15300,15300,20
20241104,103900,25674800,15260,15260,15260,15260,0
20241104,103800,25674800,15260,15260,15260,15260,0
20241104,103700,25674800,15260,15260,15260,15260,0
20241104,103600,25674800,15260,15260,15260,15260,11
20241104,103500,25506940,15300,15300,15300,15300,0
20241104,103400,25506940,15300,15300,15300,15300,0
20241104,103300,25506940,15300,15300,15300,15300,326
20241104,103200,20519140,15300,15300,15300,15300,0
20241104,103100,20519140,15300,15250,15300,15240,536
20241104,103000,12350420,15290,15290,15290,15290,20
20241104,102900,12044620,15240,15290,15290,15240,100
20241104,102800,10517890,15290,15290,15290,15290,20
20241104,102700,10212090,15300,15300,15300,15300,0
20241104,102600,10212090,15300,15300,15300,15300,0
20241104,102500,10212090,15300,15300,15300,15300,0
20241104,102400,10212090,15300,15300,15300,15300,0
20241104,102300,10212090,15300,15300,15300,15300,110
20241104,102200,8529090,15300,15300,15300,15300,57
20241104,102100,7656990,15300,15300,15300,15300,0
20241104,102000,7656990,15300,15300,15300,15300,0
20241104,101900,7656990,15300,15300,15300,15300,0
20241104,101800,7656990,15300,15300,15300,15300,0
20241104,101700,7656990,15300,15300,15300,15300,6
20241104,101600,7565190,15320,15320,15320,15320,0
20241104,101500,7565190,15320,15320,15320,15320,36
20241104,101400,7013670,15320,15320,15320,15320,0
20241104,101300,7013670,15320,15320,15320,15320,0
20241104,101200,7013670,15320,15320,15320,15320,0
20241104,101100,7013670,15320,15320,15320,15320,0
20241104,101000,7013670,15320,15320,15320,15320,0
20241104,100900,7013670,15320,15320,15320,15320,4
20241104,100800,6952390,15290,15290,15290,15290,0
20241104,100700,6952390,15290,15290,15290,15290,0
20241104,100600,6952390,15290,15290,15290,15290,0
20241104,100500,6952390,15290,15290,15290,15290,0
20241104,100400,6952390,15290,15290,15290,15290,0
20241104,100300,6952390,15290,15290,15290,15290,0
20241104,100200,6952390,15290,15290,15290,15290,0
20241104,100100,6952390,15290,15290,15290,15290,0
20241104,100000,6952390,15290,15290,15290,15290,0
20241104,095900,6952390,15290,15290,15290,15290,2
20241104,095800,6921810,15340,15340,15340,15340,0
20241104,095700,6921810,15340,15340,15340,15340,0
20241104,095600,6921810,15340,15340,15340,15340,0
20241104,095500,6921810,15340,15340,15340,15340,1
20241104,095400,6906470,15290,15290,15290,15290,2
20241104,095300,6875890,15300,15300,15300,15300,0
20241104,095200,6875890,15300,15300,15300,15300,0
20241104,095100,6875890,15300,15300,15300,15300,0
20241104,095000,6875890,15300,15300,15300,15300,0
20241104,094900,6875890,15300,15300,15300,15300,0
20241104,094800,6875890,15300,15300,15300,15300,0
20241104,094700,6875890,15300,15300,15300,15300,0
20241104,094600,6875890,15300,15300,15300,15300,0
20241104,094500,6875890,15300,15300,15300,15300,0
20241104,094400,6875890,15300,15300,15300,15300,0
20241104,094300,6875890,15300,15300,15300,15300,0
20241104,094200,6875890,15300,15300,15300,15300,0
20241104,094100,6875890,15300,15300,15300,15300,0
20241104,094000,6875890,15300,15300,15300,15300,0
20241104,093900,6875890,15300,15300,15300,15300,0
20241104,093800,6875890,15300,15300,15300,15300,0
20241104,093700,6875890,15300,15300,15300,15300,0
20241104,093600,6875890,15300,15300,15300,15300,0
20241104,093500,6875890,15300,15300,15300,15300,0
20241104,093400,6875890,15300,15300,15300,15300,0
20241104,093300,6875890,15300,15300,15300,15300,0
20241104,093200,6875890,15300,15300,15300,15300,0
20241104,093100,6875890,15300,15300,15300,15300,0
20241104,093000,6875890,15300,15300,15300,15300,0
20241104,092900,6875890,15300,15300,15300,15300,0
20241104,092800,6875890,15300,15300,15300,15300,0
20241104,092700,6875890,15300,15300,15300,15300,0
20241104,092600,6875890,15300,15300,15300,15300,0
20241104,092500,6875890,15300,15300,15300,15300,0
20241104,092400,6875890,15300,15300,15300,15300,0
20241104,092300,6875890,15300,15300,15300,15300,0
20241104,092200,6875890,15300,15300,15300,15300,0
20241104,092100,6875890,15300,15300,15300,15300,0
20241104,092000,6875890,15300,15300,15300,15300,0
20241104,091900,6875890,15300,15300,15300,15300,17
20241104,091800,6615790,15300,15300,15300,15300,0
20241104,091700,6615790,15300,15300,15300,15300,0
20241104,091600,6615790,15300,15300,15300,15300,34
20241104,091500,6095590,15350,15350,15350,15350,0
20241104,091400,6095590,15350,15350,15350,15350,0
20241104,091300,6095590,15350,15300,15350,15300,150
20241104,091200,3793390,15360,15360,15360,15360,0
20241104,091100,3793390,15360,15360,15360,15360,0
20241104,091000,3793390,15360,15360,15360,15360,0
20241104,090900,3793390,15360,15360,15360,15360,0
20241104,090800,3793390,15360,15360,15360,15360,0
20241104,090700,3793390,15360,15360,15360,15360,0
20241104,090600,3793390,15360,15300,15360,15300,224
20241104,090500,353280,15360,15360,15360,15360,0
20241104,090400,353280,15360,15360,15360,15360,0
20241104,090300,353280,15360,15360,15360,15360,0
20241104,090200,353280,15360,15360,15360,15360,0
20241104,090100,353280,15360,15360,15360,15360,0
20241104,090000,353280,15360,15360,15360,15360,23