KissMeData/089600/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,195700,332229140,15230,15230,15230,15230,600
20241107,195600,332229140,15230,15230,15230,15230,0
20241107,195500,332229140,15230,15230,15230,15230,0
20241107,195400,332229140,15230,15230,15230,15230,0
20241107,195300,332229140,15230,15230,15230,15230,0
20241107,195200,332229140,15230,15230,15230,15230,0
20241107,195100,332229140,15230,15230,15230,15230,0
20241107,195000,332229140,15230,15230,15230,15230,0
20241107,194900,332229140,15230,15230,15230,15230,0
20241107,194800,332229140,15230,15230,15230,15230,0
20241107,194700,332229140,15230,15230,15230,15230,0
20241107,194600,332229140,15230,15230,15230,15230,0
20241107,194500,332229140,15230,15230,15230,15230,0
20241107,194400,332229140,15230,15230,15230,15230,0
20241107,194300,332229140,15230,15230,15230,15230,0
20241107,194200,332229140,15230,15230,15230,15230,0
20241107,194100,332229140,15230,15230,15230,15230,0
20241107,194000,332229140,15230,15230,15230,15230,0
20241107,193900,332229140,15230,15230,15230,15230,0
20241107,193800,332229140,15230,15230,15230,15230,0
20241107,193700,332229140,15230,15230,15230,15230,0
20241107,193600,332229140,15230,15230,15230,15230,0
20241107,193500,332229140,15230,15230,15230,15230,0
20241107,193400,332229140,15230,15230,15230,15230,0
20241107,193300,332229140,15230,15230,15230,15230,0
20241107,193200,332229140,15230,15230,15230,15230,0
20241107,193100,332229140,15230,15230,15230,15230,0
20241107,193000,332229140,15230,15230,15230,15230,0
20241107,192900,332229140,15230,15230,15230,15230,0
20241107,192800,332229140,15230,15230,15230,15230,0
20241107,192700,332229140,15230,15230,15230,15230,600
20241107,192600,332229140,15230,15230,15230,15230,0
20241107,192500,332229140,15230,15230,15230,15230,0
20241107,192400,332229140,15230,15230,15230,15230,0
20241107,192300,332229140,15230,15230,15230,15230,0
20241107,192200,332229140,15230,15230,15230,15230,0
20241107,192100,332229140,15230,15230,15230,15230,0
20241107,192000,332229140,15230,15230,15230,15230,0
20241107,191900,332229140,15230,15230,15230,15230,0
20241107,191800,332229140,15230,15230,15230,15230,0
20241107,191700,332229140,15230,15230,15230,15230,0
20241107,191600,332229140,15230,15230,15230,15230,0
20241107,191500,332229140,15230,15230,15230,15230,0
20241107,191400,332229140,15230,15230,15230,15230,0
20241107,191300,332229140,15230,15230,15230,15230,0
20241107,191200,332229140,15230,15230,15230,15230,0
20241107,191100,332229140,15230,15230,15230,15230,0
20241107,191000,332229140,15230,15230,15230,15230,0
20241107,190900,332229140,15230,15230,15230,15230,0
20241107,190800,332229140,15230,15230,15230,15230,0
20241107,190700,332229140,15230,15230,15230,15230,0
20241107,190600,332229140,15230,15230,15230,15230,0
20241107,190500,332229140,15230,15230,15230,15230,0
20241107,190400,332229140,15230,15230,15230,15230,0
20241107,190300,332229140,15230,15230,15230,15230,0
20241107,190200,332229140,15230,15230,15230,15230,0
20241107,190100,332229140,15230,15230,15230,15230,0
20241107,190000,332229140,15230,15230,15230,15230,0
20241107,185900,332229140,15230,15230,15230,15230,0
20241107,185800,332229140,15230,15230,15230,15230,0
20241107,185700,332229140,15230,15230,15230,15230,600
20241107,185600,332229140,15230,15230,15230,15230,0
20241107,185500,332229140,15230,15230,15230,15230,0
20241107,185400,332229140,15230,15230,15230,15230,0
20241107,185300,332229140,15230,15230,15230,15230,0
20241107,185200,332229140,15230,15230,15230,15230,0
20241107,185100,332229140,15230,15230,15230,15230,0
20241107,185000,332229140,15230,15230,15230,15230,0
20241107,184900,332229140,15230,15230,15230,15230,0
20241107,184800,332229140,15230,15230,15230,15230,0
20241107,184700,332229140,15230,15230,15230,15230,0
20241107,184600,332229140,15230,15230,15230,15230,0
20241107,184500,332229140,15230,15230,15230,15230,0
20241107,184400,332229140,15230,15230,15230,15230,0
20241107,184300,332229140,15230,15230,15230,15230,0
20241107,184200,332229140,15230,15230,15230,15230,0
20241107,184100,332229140,15230,15230,15230,15230,0
20241107,184000,332229140,15230,15230,15230,15230,0
20241107,183900,332229140,15230,15230,15230,15230,0
20241107,183800,332229140,15230,15230,15230,15230,0
20241107,183700,332229140,15230,15230,15230,15230,0
20241107,183600,332229140,15230,15230,15230,15230,0
20241107,183500,332229140,15230,15230,15230,15230,0
20241107,183400,332229140,15230,15230,15230,15230,0
20241107,183300,332229140,15230,15230,15230,15230,0
20241107,183200,332229140,15230,15230,15230,15230,0
20241107,183100,332229140,15230,15230,15230,15230,0
20241107,183000,332229140,15230,15230,15230,15230,0
20241107,182900,332229140,15230,15230,15230,15230,0
20241107,182800,332229140,15230,15230,15230,15230,0
20241107,182700,332229140,15230,15230,15230,15230,600
20241107,182600,332229140,15230,15230,15230,15230,0
20241107,182500,332229140,15230,15230,15230,15230,0
20241107,182400,332229140,15230,15230,15230,15230,0
20241107,182300,332229140,15230,15230,15230,15230,0
20241107,182200,332229140,15230,15230,15230,15230,0
20241107,182100,332229140,15230,15230,15230,15230,0
20241107,182000,332229140,15230,15230,15230,15230,0
20241107,181900,332229140,15230,15230,15230,15230,0
20241107,181800,332229140,15230,15230,15230,15230,0
20241107,181700,332229140,15230,15230,15230,15230,0
20241107,181600,332229140,15230,15230,15230,15230,0
20241107,181500,332229140,15230,15230,15230,15230,0
20241107,181400,332229140,15230,15230,15230,15230,0
20241107,181300,332229140,15230,15230,15230,15230,0
20241107,181200,332229140,15230,15230,15230,15230,0
20241107,181100,332229140,15230,15230,15230,15230,0
20241107,181000,332229140,15230,15230,15230,15230,0
20241107,180900,332229140,15230,15230,15230,15230,0
20241107,180800,332229140,15230,15230,15230,15230,0
20241107,180700,332229140,15230,15230,15230,15230,0
20241107,180600,332229140,15230,15230,15230,15230,0
20241107,180500,332229140,15230,15230,15230,15230,0
20241107,180400,332229140,15230,15230,15230,15230,0
20241107,180300,332229140,15230,15230,15230,15230,0
20241107,180200,332229140,15230,15230,15230,15230,0
20241107,180100,332229140,15230,15230,15230,15230,0
20241107,180000,332229140,15230,15230,15230,15230,0
20241107,175900,332229140,15230,15230,15230,15230,0
20241107,175800,332229140,15230,15230,15230,15230,0
20241107,175700,332229140,15230,15230,15230,15230,600
20241107,175600,332229140,15230,15230,15230,15230,0
20241107,175500,332229140,15230,15230,15230,15230,0
20241107,175400,332229140,15230,15230,15230,15230,0
20241107,175300,332229140,15230,15230,15230,15230,0
20241107,175200,332229140,15230,15230,15230,15230,0
20241107,175100,332229140,15230,15230,15230,15230,0
20241107,175000,332229140,15230,15230,15230,15230,0
20241107,174900,332229140,15230,15230,15230,15230,0
20241107,174800,332229140,15230,15230,15230,15230,0
20241107,174700,332229140,15230,15230,15230,15230,0
20241107,174600,332229140,15230,15230,15230,15230,0
20241107,174500,332229140,15230,15230,15230,15230,0
20241107,174400,332229140,15230,15230,15230,15230,0
20241107,174300,332229140,15230,15230,15230,15230,0
20241107,174200,332229140,15230,15230,15230,15230,0
20241107,174100,332229140,15230,15230,15230,15230,0
20241107,174000,332229140,15230,15230,15230,15230,0
20241107,173900,332229140,15230,15230,15230,15230,0
20241107,173800,332229140,15230,15230,15230,15230,0
20241107,173700,332229140,15230,15230,15230,15230,0
20241107,173600,332229140,15230,15230,15230,15230,0
20241107,173500,332229140,15230,15230,15230,15230,0
20241107,173400,332229140,15230,15230,15230,15230,0
20241107,173300,332229140,15230,15230,15230,15230,0
20241107,173200,332229140,15230,15230,15230,15230,0
20241107,173100,332229140,15230,15230,15230,15230,0
20241107,173000,332229140,15230,15230,15230,15230,0
20241107,172900,332229140,15230,15230,15230,15230,0
20241107,172800,332229140,15230,15230,15230,15230,0
20241107,172700,332229140,15230,15230,15230,15230,600
20241107,172600,332229140,15230,15230,15230,15230,0
20241107,172500,332229140,15230,15230,15230,15230,0
20241107,172400,332229140,15230,15230,15230,15230,0
20241107,172300,332229140,15230,15230,15230,15230,0
20241107,172200,332229140,15230,15230,15230,15230,0
20241107,172100,332229140,15230,15230,15230,15230,0
20241107,172000,332229140,15230,15230,15230,15230,0
20241107,171900,332229140,15230,15230,15230,15230,0
20241107,171800,332229140,15230,15230,15230,15230,0
20241107,171700,332229140,15230,15230,15230,15230,0
20241107,171600,332229140,15230,15230,15230,15230,0
20241107,171500,332229140,15230,15230,15230,15230,0
20241107,171400,332229140,15230,15230,15230,15230,0
20241107,171300,332229140,15230,15230,15230,15230,0
20241107,171200,332229140,15230,15230,15230,15230,0
20241107,171100,332229140,15230,15230,15230,15230,0
20241107,171000,332229140,15230,15230,15230,15230,0
20241107,170900,332229140,15230,15230,15230,15230,0
20241107,170800,332229140,15230,15230,15230,15230,0
20241107,170700,332229140,15230,15230,15230,15230,0
20241107,170600,332229140,15230,15230,15230,15230,0
20241107,170500,332229140,15230,15230,15230,15230,0
20241107,170400,332229140,15230,15230,15230,15230,0
20241107,170300,332229140,15230,15230,15230,15230,0
20241107,170200,332229140,15230,15230,15230,15230,0
20241107,170100,332229140,15230,15230,15230,15230,0
20241107,170000,332229140,15230,15230,15230,15230,0
20241107,165900,332229140,15230,15230,15230,15230,0
20241107,165800,332229140,15230,15230,15230,15230,0
20241107,165700,332229140,15230,15230,15230,15230,600
20241107,165600,332229140,15230,15230,15230,15230,0
20241107,165500,332229140,15230,15230,15230,15230,0
20241107,165400,332229140,15230,15230,15230,15230,0
20241107,165300,332229140,15230,15230,15230,15230,0
20241107,165200,332229140,15230,15230,15230,15230,0
20241107,165100,332229140,15230,15230,15230,15230,0
20241107,165000,332229140,15230,15230,15230,15230,0
20241107,164900,332229140,15230,15230,15230,15230,0
20241107,164800,332229140,15230,15230,15230,15230,0
20241107,164700,332229140,15230,15230,15230,15230,0
20241107,164600,332229140,15230,15230,15230,15230,0
20241107,164500,332229140,15230,15230,15230,15230,0
20241107,164400,332229140,15230,15230,15230,15230,0
20241107,164300,332229140,15230,15230,15230,15230,0
20241107,164200,332229140,15230,15230,15230,15230,0
20241107,164100,332229140,15230,15230,15230,15230,0
20241107,164000,332229140,15230,15230,15230,15230,0
20241107,163900,332229140,15230,15230,15230,15230,0
20241107,163800,332229140,15230,15230,15230,15230,0
20241107,163700,332229140,15230,15230,15230,15230,0
20241107,163600,332229140,15230,15230,15230,15230,0
20241107,163500,332229140,15230,15230,15230,15230,0
20241107,163400,332229140,15230,15230,15230,15230,0
20241107,163300,332229140,15230,15230,15230,15230,0
20241107,163200,332229140,15230,15230,15230,15230,0
20241107,163100,332229140,15230,15230,15230,15230,0
20241107,163000,332229140,15230,15230,15230,15230,0
20241107,162900,332229140,15230,15230,15230,15230,0
20241107,162800,332229140,15230,15230,15230,15230,0
20241107,162700,332229140,15230,15230,15230,15230,600
20241107,162600,332229140,15230,15230,15230,15230,0
20241107,162500,332229140,15230,15230,15230,15230,0
20241107,162400,332229140,15230,15230,15230,15230,0
20241107,162300,332229140,15230,15230,15230,15230,0
20241107,162200,332229140,15230,15230,15230,15230,0
20241107,162100,332229140,15230,15230,15230,15230,0
20241107,162000,332229140,15230,15230,15230,15230,0
20241107,161900,332229140,15230,15230,15230,15230,0
20241107,161800,332229140,15230,15230,15230,15230,0
20241107,161700,332229140,15230,15230,15230,15230,0
20241107,161600,332229140,15230,15230,15230,15230,0
20241107,161500,332229140,15230,15230,15230,15230,0
20241107,161400,332229140,15230,15230,15230,15230,0
20241107,161300,332229140,15230,15230,15230,15230,0
20241107,161200,332229140,15230,15230,15230,15230,0
20241107,161100,332229140,15230,15230,15230,15230,0
20241107,161000,332229140,15230,15230,15230,15230,0
20241107,160900,332229140,15230,15230,15230,15230,0
20241107,160800,332229140,15230,15230,15230,15230,0
20241107,160700,332229140,15230,15230,15230,15230,0
20241107,160600,332229140,15230,15230,15230,15230,0
20241107,160500,332229140,15230,15230,15230,15230,0
20241107,160400,332229140,15230,15230,15230,15230,0
20241107,160300,332229140,15230,15230,15230,15230,0
20241107,160200,332229140,15230,15230,15230,15230,0
20241107,160100,332229140,15230,15230,15230,15230,0
20241107,160000,332229140,15230,15230,15230,15230,0
20241107,155900,332229140,15230,15230,15230,15230,0
20241107,155800,332229140,15230,15230,15230,15230,0
20241107,155700,332229140,15230,15230,15230,15230,600
20241107,155600,332229140,15230,15230,15230,15230,0
20241107,155500,332229140,15230,15230,15230,15230,0
20241107,155400,332229140,15230,15230,15230,15230,0
20241107,155300,332229140,15230,15230,15230,15230,0
20241107,155200,332229140,15230,15230,15230,15230,0
20241107,155100,332229140,15230,15230,15230,15230,0
20241107,155000,332229140,15230,15230,15230,15230,0
20241107,154900,332229140,15230,15230,15230,15230,0
20241107,154800,332229140,15230,15230,15230,15230,0
20241107,154700,332229140,15230,15230,15230,15230,0
20241107,154600,332229140,15230,15230,15230,15230,0
20241107,154500,332229140,15230,15230,15230,15230,0
20241107,154400,332229140,15230,15230,15230,15230,0
20241107,154300,332229140,15230,15230,15230,15230,0
20241107,154200,332229140,15230,15230,15230,15230,0
20241107,154100,332229140,15230,15230,15230,15230,0
20241107,154000,332229140,15230,15230,15230,15230,0
20241107,153900,332229140,15230,15230,15230,15230,0
20241107,153800,332229140,15230,15230,15230,15230,0
20241107,153700,332229140,15230,15230,15230,15230,0
20241107,153600,332229140,15230,15230,15230,15230,0
20241107,153500,332229140,15230,15230,15230,15230,0
20241107,153400,332229140,15230,15230,15230,15230,0
20241107,153300,332229140,15230,15230,15230,15230,0
20241107,153200,332229140,15230,15230,15230,15230,0
20241107,153100,332229140,15230,15230,15230,15230,0
20241107,153000,332229140,15230,15230,15230,15230,600
20241107,152900,323091140,15210,15210,15210,15210,0
20241107,152800,323091140,15210,15210,15210,15210,0
20241107,152700,323091140,15210,15210,15210,15210,0
20241107,152600,323091140,15210,15210,15210,15210,0
20241107,152500,323091140,15210,15210,15210,15210,0
20241107,152400,323091140,15210,15210,15210,15210,0
20241107,152300,323091140,15210,15210,15210,15210,0
20241107,152200,323091140,15210,15210,15210,15210,0
20241107,152100,323091140,15210,15210,15210,15210,0
20241107,152000,323091140,15210,15210,15210,15210,0
20241107,151900,323091140,15210,15210,15230,15210,81
20241107,151800,321858950,15230,15230,15230,15230,76
20241107,151700,320701470,15230,15230,15230,15230,21
20241107,151600,320381640,15230,15230,15230,15230,6
20241107,151500,320290260,15230,15220,15230,15220,43
20241107,151400,319635580,15210,15220,15220,15200,75
20241107,151300,318494850,15220,15220,15220,15220,0
20241107,151200,318494850,15220,15220,15220,15220,6
20241107,151100,318403530,15220,15220,15220,15220,22
20241107,151000,318068690,15220,15210,15220,15180,22
20241107,150900,317734230,15220,15220,15220,15220,0
20241107,150800,317734230,15220,15220,15220,15220,7
20241107,150700,317627690,15220,15220,15220,15220,58
20241107,150600,316744930,15220,15220,15220,15220,6
20241107,150500,316653610,15220,15220,15220,15220,15
20241107,150400,316425310,15230,15230,15230,15230,20
20241107,150300,316120710,15230,15230,15230,15230,6
20241107,150200,316029330,15220,15200,15220,15200,356
20241107,150100,310615250,15200,15200,15200,15200,6
20241107,150000,310524050,15150,15150,15150,15150,3
20241107,145900,310478600,15200,15200,15200,15200,7
20241107,145800,310372200,15200,15190,15200,15190,224
20241107,145700,306969390,15190,15190,15190,15190,19
20241107,145600,306680780,15190,15190,15190,15190,0
20241107,145500,306680780,15190,15190,15190,15190,19
20241107,145400,306392170,15190,15170,15190,15170,172
20241107,145300,303782420,15170,15170,15170,15170,0
20241107,145200,303782420,15170,15170,15170,15170,6
20241107,145100,303691400,15170,15170,15170,15170,0
20241107,145000,303691400,15170,15170,15170,15170,7
20241107,144900,303585210,15170,15160,15170,15160,213
20241107,144800,300356110,15160,15160,15160,15160,6
20241107,144700,300265150,15160,15160,15160,15160,0
20241107,144600,300265150,15160,15160,15160,15160,7
20241107,144500,300159030,15160,15150,15160,15150,147
20241107,144400,297931710,15150,15150,15150,15150,6
20241107,144300,297840810,15150,15150,15150,15150,12
20241107,144200,297659010,15150,15150,15150,15150,0
20241107,144100,297659010,15150,15150,15150,15150,7
20241107,144000,297552960,15150,15150,15150,15150,0
20241107,143900,297552960,15150,15150,15150,15150,6
20241107,143800,297462060,15150,15150,15150,15150,40
20241107,143700,296856060,15150,15150,15150,15150,7
20241107,143600,296750010,15130,15130,15130,15130,202
20241107,143500,293693750,15150,15150,15150,15150,256
20241107,143400,289815350,15150,15160,15160,15150,2261
20241107,143300,255561150,15160,15160,15160,15160,16
20241107,143200,255318590,15160,15170,15170,15160,10
20241107,143100,255166920,15170,15170,15170,15170,22
20241107,143000,254833180,15160,15170,15170,15160,56
20241107,142900,253984160,15180,15180,15180,15180,0
20241107,142800,253984160,15180,15170,15180,15170,23
20241107,142700,253635180,15150,15150,15150,15150,560
20241107,142600,245151180,15170,15170,15170,15170,6
20241107,142500,245060160,15160,15160,15160,15160,0
20241107,142400,245060160,15160,15160,15160,15160,35
20241107,142300,244529560,15160,15160,15160,15160,31
20241107,142200,244059600,15160,15160,15160,15160,7
20241107,142100,243953480,15150,15190,15190,15150,33
20241107,142000,243453290,15150,15150,15150,15150,53
20241107,141900,242650340,15190,15190,15190,15190,30
20241107,141800,242194640,15190,15190,15190,15190,0
20241107,141700,242194640,15190,15190,15190,15190,6
20241107,141600,242103500,15190,15190,15190,15190,0
20241107,141500,242103500,15190,15190,15190,15190,29
20241107,141400,241662990,15190,15190,15190,15190,23
20241107,141300,241313620,15190,15190,15190,15190,7
20241107,141200,241207290,15190,15190,15190,15190,0
20241107,141100,241207290,15190,15190,15190,15190,6
20241107,141000,241116150,15190,15190,15190,15190,7
20241107,140900,241009820,15190,15190,15190,15190,23
20241107,140800,240660450,15190,15190,15190,15190,6
20241107,140700,240569310,15170,15170,15170,15170,0
20241107,140600,240569310,15170,15170,15170,15170,448
20241107,140500,233773150,15170,15170,15170,15170,0
20241107,140400,233773150,15170,15170,15170,15170,31
20241107,140300,233302880,15170,15170,15170,15170,0
20241107,140200,233302880,15170,15170,15170,15170,6
20241107,140100,233211860,15150,15150,15150,15150,2
20241107,140000,233181560,15170,15170,15170,15170,29
20241107,135900,232741630,15170,15170,15170,15170,6
20241107,135800,232650610,15170,15170,15170,15170,0
20241107,135700,232650610,15170,15170,15170,15170,6
20241107,135600,232559590,15170,15170,15170,15170,0
20241107,135500,232559590,15170,15170,15170,15170,7
20241107,135400,232453400,15170,15150,15170,15150,25
20241107,135300,232074170,15170,15170,15170,15170,6
20241107,135200,231983150,15170,15170,15170,15170,0
20241107,135100,231983150,15170,15170,15170,15170,7
20241107,135000,231876960,15170,15170,15170,15170,0
20241107,134900,231876960,15170,15170,15170,15170,6
20241107,134800,231785940,15170,15170,15170,15160,41
20241107,134700,231164310,15170,15170,15170,15170,0
20241107,134600,231164310,15170,15170,15170,15170,0
20241107,134500,231164310,15170,15170,15170,15170,34
20241107,134400,230648530,15160,15160,15160,15160,0
20241107,134300,230648530,15160,15160,15160,15160,9
20241107,134200,230512090,15180,15180,15180,15180,0
20241107,134100,230512090,15180,15180,15180,15180,0
20241107,134000,230512090,15180,15160,15180,15160,120
20241107,133900,228692490,15190,15190,15190,15190,0
20241107,133800,228692490,15190,15190,15190,15190,0
20241107,133700,228692490,15190,15190,15190,15190,0
20241107,133600,228692490,15190,15190,15190,15190,21
20241107,133500,228373500,15190,15190,15190,15190,0
20241107,133400,228373500,15190,15190,15190,15190,0
20241107,133300,228373500,15190,15190,15190,15190,0
20241107,133200,228373500,15190,15190,15190,15190,0
20241107,133100,228373500,15190,15190,15190,15190,0
20241107,133000,228373500,15190,15190,15190,15190,2
20241107,132900,228343120,15160,15160,15160,15160,0
20241107,132800,228343120,15160,15160,15160,15160,0
20241107,132700,228343120,15160,15170,15170,15150,62
20241107,132600,227402940,15190,15190,15190,15180,138
20241107,132500,225307000,15190,15190,15190,15190,25
20241107,132400,224927250,15190,15190,15190,15190,0
20241107,132300,224927250,15190,15190,15190,15190,21
20241107,132200,224608260,15190,15190,15190,15190,0
20241107,132100,224608260,15190,15190,15190,15190,0
20241107,132000,224608260,15190,15190,15190,15190,22
20241107,131900,224274080,15180,15180,15180,15180,5
20241107,131800,224198180,15170,15170,15170,15170,0
20241107,131700,224198180,15170,15170,15170,15170,0
20241107,131600,224198180,15170,15170,15170,15170,0
20241107,131500,224198180,15170,15170,15170,15170,24
20241107,131400,223834100,15170,15170,15170,15170,0
20241107,131300,223834100,15170,15170,15170,15170,135
20241107,131200,221786150,15170,15170,15170,15170,0
20241107,131100,221786150,15170,15170,15170,15170,0
20241107,131000,221786150,15170,15170,15170,15170,0
20241107,130900,221786150,15170,15170,15170,15170,0
20241107,130800,221786150,15170,15190,15190,15170,17
20241107,130700,221528160,15190,15190,15190,15190,0
20241107,130600,221528160,15190,15190,15190,15190,0
20241107,130500,221528160,15190,15190,15190,15190,0
20241107,130400,221528160,15190,15190,15190,15190,0
20241107,130300,221528160,15190,15190,15190,15190,0
20241107,130200,221528160,15190,15190,15190,15190,0
20241107,130100,221528160,15190,15190,15190,15190,0
20241107,130000,221528160,15190,15190,15190,15190,0
20241107,125900,221528160,15190,15190,15200,15190,478
20241107,125800,214267330,15200,15200,15200,15200,38
20241107,125700,213689730,15200,15200,15200,15200,0
20241107,125600,213689730,15200,15200,15200,15200,0
20241107,125500,213689730,15200,15200,15200,15200,4
20241107,125400,213628930,15200,15200,15200,15200,1
20241107,125300,213613730,15200,15190,15200,15190,71
20241107,125200,212535140,15210,15200,15210,15200,69
20241107,125100,211486150,15220,15220,15220,15220,34
20241107,125000,210968670,15210,15210,15210,15210,0
20241107,124900,210968670,15210,15210,15210,15210,0
20241107,124800,210968670,15210,15210,15210,15210,0
20241107,124700,210968670,15210,15210,15210,15210,0
20241107,124600,210968670,15210,15210,15210,15210,0
20241107,124500,210968670,15210,15210,15210,15210,258
20241107,124400,207044490,15210,15210,15210,15210,1
20241107,124300,207029280,15240,15240,15240,15240,0
20241107,124200,207029280,15240,15240,15240,15240,0
20241107,124100,207029280,15240,15240,15240,15240,7
20241107,124000,206922600,15240,15240,15240,15240,1
20241107,123900,206907360,15260,15260,15260,15260,23
20241107,123800,206556380,15270,15270,15270,15270,0
20241107,123700,206556380,15270,15270,15270,15270,0
20241107,123600,206556380,15270,15270,15270,15270,0
20241107,123500,206556380,15270,15270,15270,15270,1
20241107,123400,206541110,15270,15270,15270,15270,104
20241107,123300,204953030,15270,15210,15270,15210,802
20241107,123200,192728130,15210,15210,15220,15210,60
20241107,123100,191815080,15210,15210,15210,15210,42
20241107,123000,191176260,15210,15210,15210,15210,3
20241107,122900,191130630,15210,15210,15210,15210,0
20241107,122800,191130630,15210,15200,15210,15200,50
20241107,122700,190370200,15230,15230,15230,15230,0
20241107,122600,190370200,15230,15230,15230,15230,0
20241107,122500,190370200,15230,15220,15230,15220,3
20241107,122400,190324530,15250,15250,15250,15250,0
20241107,122300,190324530,15250,15190,15250,15190,716
20241107,122200,179431860,15190,15170,15190,15170,692
20241107,122100,168926450,15170,15170,15170,15170,0
20241107,122000,168926450,15170,15170,15170,15170,0
20241107,121900,168926450,15170,15160,15170,15160,188
20241107,121800,166076310,15160,15160,15160,15160,21
20241107,121700,165757950,15150,15130,15160,15130,163
20241107,121600,163288840,15120,15120,15120,15120,113
20241107,121500,161580280,15120,15120,15120,15120,0
20241107,121400,161580280,15120,15120,15120,15120,0
20241107,121300,161580280,15120,15120,15120,15120,0
20241107,121200,161580280,15120,15090,15120,15090,1043
20241107,121100,145826210,15100,15100,15100,15100,0
20241107,121000,145826210,15100,15100,15100,15100,0
20241107,120900,145826210,15100,15100,15100,15100,0
20241107,120800,145826210,15100,15100,15100,15100,0
20241107,120700,145826210,15100,15100,15100,15100,22
20241107,120600,145494010,15100,15100,15100,15100,0
20241107,120500,145494010,15100,15100,15100,15100,0
20241107,120400,145494010,15100,15100,15100,15100,0
20241107,120300,145494010,15100,15100,15100,15100,0
20241107,120200,145494010,15100,15100,15100,15100,0
20241107,120100,145494010,15100,15100,15100,15100,23
20241107,120000,145146710,15100,15100,15100,15100,0
20241107,115900,145146710,15100,15100,15100,15100,0
20241107,115800,145146710,15100,15100,15100,15100,0
20241107,115700,145146710,15100,15100,15100,15100,0
20241107,115600,145146710,15100,15100,15100,15100,23
20241107,115500,144799410,15040,15040,15040,15040,1
20241107,115400,144784370,15090,15090,15100,15090,710
20241107,115300,134066520,15100,15100,15100,15100,0
20241107,115200,134066520,15100,15100,15100,15100,0
20241107,115100,134066520,15100,15100,15100,15100,0
20241107,115000,134066520,15100,15090,15100,15090,823
20241107,114900,121647250,15090,15090,15090,15090,10
20241107,114800,121496350,15090,15090,15090,15090,10
20241107,114700,121345450,15120,15120,15120,15120,0
20241107,114600,121345450,15120,15120,15120,15120,0
20241107,114500,121345450,15120,15120,15120,15120,0
20241107,114400,121345450,15120,15120,15120,15120,0
20241107,114300,121345450,15120,15120,15120,15120,0
20241107,114200,121345450,15120,15120,15120,15120,0
20241107,114100,121345450,15120,15120,15120,15120,0
20241107,114000,121345450,15120,15010,15120,15010,645
20241107,113900,111627800,15110,15090,15110,15090,225
20241107,113800,108230230,15070,15070,15070,15070,0
20241107,113700,108230230,15070,15070,15070,15070,0
20241107,113600,108230230,15070,15070,15070,15070,0
20241107,113500,108230230,15070,15070,15070,15070,0
20241107,113400,108230230,15070,15010,15090,15010,2305
20241107,113300,73571900,15000,15000,15000,15000,1
20241107,113200,73556900,14970,14970,14970,14970,0
20241107,113100,73556900,14970,14970,14970,14970,0
20241107,113000,73556900,14970,14970,14970,14970,1
20241107,112900,73541930,15010,14980,15010,14980,4
20241107,112800,73481950,14980,14980,14980,14980,1
20241107,112700,73466970,15010,15010,15010,15010,0
20241107,112600,73466970,15010,14970,15010,14970,73
20241107,112500,72372890,14970,14980,14980,14970,2
20241107,112400,72342940,14970,14970,14970,14970,1
20241107,112300,72327970,14970,14970,14970,14970,1
20241107,112200,72313000,14970,14970,14970,14970,1
20241107,112100,72298030,14970,14970,14980,14970,3
20241107,112000,72253110,14970,14970,14970,14970,1
20241107,111900,72238140,14970,14970,14970,14970,1
20241107,111800,72223170,14970,14970,14970,14970,2
20241107,111700,72193230,14970,14970,14970,14970,2
20241107,111600,72163290,14970,14980,14980,14970,3
20241107,111500,72118370,15020,15020,15020,15020,0
20241107,111400,72118370,15020,15020,15020,15020,0
20241107,111300,72118370,15020,15020,15020,15020,0
20241107,111200,72118370,15020,14990,15020,14980,102
20241107,111100,70589710,15000,15000,15000,15000,1
20241107,111000,70574710,14960,14960,14960,14960,0
20241107,110900,70574710,14960,14960,14960,14960,1
20241107,110800,70559750,15020,15000,15020,15000,551
20241107,110700,62290910,15000,15000,15000,15000,22
20241107,110600,61960910,15000,15000,15000,15000,0
20241107,110500,61960910,15000,15000,15000,15000,0
20241107,110400,61960910,15000,15000,15000,15000,0
20241107,110300,61960910,15000,15000,15000,15000,0
20241107,110200,61960910,15000,15000,15000,15000,0
20241107,110100,61960910,15000,15000,15000,15000,221
20241107,110000,58645910,14950,14950,14950,14950,0
20241107,105900,58645910,14950,14950,14950,14950,0
20241107,105800,58645910,14950,14950,14950,14950,0
20241107,105700,58645910,14950,14950,14950,14950,0
20241107,105600,58645910,14950,14950,14950,14950,25
20241107,105500,58272160,14950,14960,14960,14950,14
20241107,105400,58062760,14950,15000,15000,14950,25
20241107,105300,57688410,15000,15000,15000,15000,0
20241107,105200,57688410,15000,15000,15000,15000,0
20241107,105100,57688410,15000,15000,15000,15000,0
20241107,105000,57688410,15000,15000,15000,15000,0
20241107,104900,57688410,15000,15000,15000,15000,0
20241107,104800,57688410,15000,15000,15000,15000,0
20241107,104700,57688410,15000,15000,15000,15000,0
20241107,104600,57688410,15000,15000,15000,15000,0
20241107,104500,57688410,15000,15000,15000,15000,0
20241107,104400,57688410,15000,15000,15000,15000,0
20241107,104300,57688410,15000,15000,15000,15000,0
20241107,104200,57688410,15000,15000,15000,15000,0
20241107,104100,57688410,15000,15000,15000,15000,0
20241107,104000,57688410,15000,15000,15000,15000,0
20241107,103900,57688410,15000,15000,15000,15000,0
20241107,103800,57688410,15000,15000,15000,15000,0
20241107,103700,57688410,15000,15000,15000,15000,0
20241107,103600,57688410,15000,14950,15000,14950,2
20241107,103500,57658460,15000,15000,15000,15000,20
20241107,103400,57358460,15000,15000,15000,15000,0
20241107,103300,57358460,15000,15000,15000,15000,30
20241107,103200,56908460,14950,14950,14950,14950,0
20241107,103100,56908460,14950,14950,14950,14950,1
20241107,103000,56893510,14990,14990,14990,14990,0
20241107,102900,56893510,14990,14990,14990,14990,0
20241107,102800,56893510,14990,14990,14990,14990,100
20241107,102700,55394510,15010,15010,15010,15010,0
20241107,102600,55394510,15010,15010,15010,15010,0
20241107,102500,55394510,15010,15010,15010,15010,0
20241107,102400,55394510,15010,15010,15010,15010,0
20241107,102300,55394510,15010,15010,15010,15010,5
20241107,102200,55319460,15010,14950,15010,14930,101
20241107,102100,53810240,15010,14970,15010,14950,546
20241107,102000,45644650,15010,15010,15010,15010,0
20241107,101900,45644650,15010,15010,15010,15010,0
20241107,101800,45644650,15010,15010,15010,15010,6
20241107,101700,45554590,15010,15010,15010,15010,3
20241107,101600,45509560,15010,15010,15010,15010,0
20241107,101500,45509560,15010,15010,15010,15010,0
20241107,101400,45509560,15010,15010,15010,15010,0
20241107,101300,45509560,15010,15010,15010,15010,90
20241107,101200,44158660,15010,15010,15010,15010,0
20241107,101100,44158660,15010,15010,15010,15010,0
20241107,101000,44158660,15010,15010,15010,15010,0
20241107,100900,44158660,15010,15010,15010,15010,0
20241107,100800,44158660,15010,15010,15010,15010,0
20241107,100700,44158660,15010,15010,15010,15010,0
20241107,100600,44158660,15010,15010,15010,15010,0
20241107,100500,44158660,15010,15010,15010,15010,0
20241107,100400,44158660,15010,15010,15010,15010,0
20241107,100300,44158660,15010,15010,15010,15010,0
20241107,100200,44158660,15010,15010,15010,15010,0
20241107,100100,44158660,15010,15010,15010,15010,72
20241107,100000,43077940,15020,15020,15020,15020,0
20241107,095900,43077940,15020,15020,15020,15020,1
20241107,095800,43062920,14930,14930,14930,14930,0
20241107,095700,43062920,14930,14930,14930,14930,0
20241107,095600,43062920,14930,14940,14940,14930,300
20241107,095500,38581750,14940,14950,14950,14940,159
20241107,095400,36205140,15030,15030,15030,15030,0
20241107,095300,36205140,15030,15030,15030,15030,0
20241107,095200,36205140,15030,15030,15030,15030,0
20241107,095100,36205140,15030,15030,15030,15030,0
20241107,095000,36205140,15030,15030,15030,15030,0
20241107,094900,36205140,15030,15030,15030,15030,0
20241107,094800,36205140,15030,15030,15030,15030,0
20241107,094700,36205140,15030,15030,15030,15030,0
20241107,094600,36205140,15030,15030,15030,15030,100
20241107,094500,34702140,15030,15030,15030,15030,0
20241107,094400,34702140,15030,15030,15030,15030,10
20241107,094300,34551840,15030,15030,15030,15030,0
20241107,094200,34551840,15030,15030,15030,15030,0
20241107,094100,34551840,15030,15030,15030,15030,0
20241107,094000,34551840,15030,15030,15030,15030,0
20241107,093900,34551840,15030,15030,15030,15030,0
20241107,093800,34551840,15030,15030,15030,15030,0
20241107,093700,34551840,15030,15030,15030,15030,0
20241107,093600,34551840,15030,15030,15030,15030,0
20241107,093500,34551840,15030,15030,15030,15030,0
20241107,093400,34551840,15030,15030,15030,15030,0
20241107,093300,34551840,15030,15030,15030,15030,0
20241107,093200,34551840,15030,15030,15030,15030,100
20241107,093100,33048840,15030,15030,15030,15030,0
20241107,093000,33048840,15030,15030,15030,15030,100
20241107,092900,31545840,15030,15030,15030,15030,1
20241107,092800,31530810,14940,14940,14940,14940,0
20241107,092700,31530810,14940,14940,14940,14940,200
20241107,092600,28542810,14940,14950,14950,14940,38
20241107,092500,27974790,15030,15030,15030,15030,0
20241107,092400,27974790,15030,15030,15030,15030,0
20241107,092300,27974790,15030,15030,15030,15030,0
20241107,092200,27974790,15030,15030,15030,15030,100
20241107,092100,26471790,15030,15030,15030,15030,3
20241107,092000,26426700,15030,15030,15030,15030,1
20241107,091900,26411670,15030,15030,15030,15030,0
20241107,091800,26411670,15030,15030,15030,15030,0
20241107,091700,26411670,15030,15030,15030,15030,0
20241107,091600,26411670,15030,15030,15030,15030,0
20241107,091500,26411670,15030,15030,15030,15030,0
20241107,091400,26411670,15030,15030,15030,15030,0
20241107,091300,26411670,15030,15030,15030,15030,0
20241107,091200,26411670,15030,15030,15030,15030,0
20241107,091100,26411670,15030,15030,15030,15030,0
20241107,091000,26411670,15030,15030,15030,15030,0
20241107,090900,26411670,15030,15030,15030,15030,0
20241107,090800,26411670,15030,15030,15030,15030,1
20241107,090700,26396640,14940,14970,14970,14940,75
20241107,090600,25275640,15040,15040,15040,15040,16
20241107,090500,25035000,15000,15000,15000,15000,1592
20241107,090400,1155000,15000,15000,15000,15000,0
20241107,090300,1155000,15000,15000,15000,15000,4
20241107,090200,1095000,15000,15000,15000,15000,0
20241107,090100,1095000,15000,15000,15000,15000,0
20241107,090000,1095000,15000,15000,15000,15000,73