KissMeData/089850/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,195500,298830860,15460,15460,15460,15460,389
20231107,195400,298830860,15460,15460,15460,15460,0
20231107,195300,298830860,15460,15460,15460,15460,0
20231107,195200,298830860,15460,15460,15460,15460,0
20231107,195100,298830860,15460,15460,15460,15460,0
20231107,195000,298830860,15460,15460,15460,15460,0
20231107,194900,298830860,15460,15460,15460,15460,0
20231107,194800,298830860,15460,15460,15460,15460,0
20231107,194700,298830860,15460,15460,15460,15460,0
20231107,194600,298830860,15460,15460,15460,15460,0
20231107,194500,298830860,15460,15460,15460,15460,0
20231107,194400,298830860,15460,15460,15460,15460,0
20231107,194300,298830860,15460,15460,15460,15460,0
20231107,194200,298830860,15460,15460,15460,15460,0
20231107,194100,298830860,15460,15460,15460,15460,0
20231107,194000,298830860,15460,15460,15460,15460,0
20231107,193900,298830860,15460,15460,15460,15460,0
20231107,193800,298830860,15460,15460,15460,15460,0
20231107,193700,298830860,15460,15460,15460,15460,0
20231107,193600,298830860,15460,15460,15460,15460,0
20231107,193500,298830860,15460,15460,15460,15460,0
20231107,193400,298830860,15460,15460,15460,15460,0
20231107,193300,298830860,15460,15460,15460,15460,0
20231107,193200,298830860,15460,15460,15460,15460,0
20231107,193100,298830860,15460,15460,15460,15460,0
20231107,193000,298830860,15460,15460,15460,15460,0
20231107,192900,298830860,15460,15460,15460,15460,0
20231107,192800,298830860,15460,15460,15460,15460,0
20231107,192700,298830860,15460,15460,15460,15460,0
20231107,192600,298830860,15460,15460,15460,15460,0
20231107,192500,298830860,15460,15460,15460,15460,389
20231107,192400,298830860,15460,15460,15460,15460,0
20231107,192300,298830860,15460,15460,15460,15460,0
20231107,192200,298830860,15460,15460,15460,15460,0
20231107,192100,298830860,15460,15460,15460,15460,0
20231107,192000,298830860,15460,15460,15460,15460,0
20231107,191900,298830860,15460,15460,15460,15460,0
20231107,191800,298830860,15460,15460,15460,15460,0
20231107,191700,298830860,15460,15460,15460,15460,0
20231107,191600,298830860,15460,15460,15460,15460,0
20231107,191500,298830860,15460,15460,15460,15460,0
20231107,191400,298830860,15460,15460,15460,15460,0
20231107,191300,298830860,15460,15460,15460,15460,0
20231107,191200,298830860,15460,15460,15460,15460,0
20231107,191100,298830860,15460,15460,15460,15460,0
20231107,191000,298830860,15460,15460,15460,15460,0
20231107,190900,298830860,15460,15460,15460,15460,0
20231107,190800,298830860,15460,15460,15460,15460,0
20231107,190700,298830860,15460,15460,15460,15460,0
20231107,190600,298830860,15460,15460,15460,15460,0
20231107,190500,298830860,15460,15460,15460,15460,0
20231107,190400,298830860,15460,15460,15460,15460,0
20231107,190300,298830860,15460,15460,15460,15460,0
20231107,190200,298830860,15460,15460,15460,15460,0
20231107,190100,298830860,15460,15460,15460,15460,0
20231107,190000,298830860,15460,15460,15460,15460,0
20231107,185900,298830860,15460,15460,15460,15460,0
20231107,185800,298830860,15460,15460,15460,15460,0
20231107,185700,298830860,15460,15460,15460,15460,0
20231107,185600,298830860,15460,15460,15460,15460,0
20231107,185500,298830860,15460,15460,15460,15460,389
20231107,185400,298830860,15460,15460,15460,15460,0
20231107,185300,298830860,15460,15460,15460,15460,0
20231107,185200,298830860,15460,15460,15460,15460,0
20231107,185100,298830860,15460,15460,15460,15460,0
20231107,185000,298830860,15460,15460,15460,15460,0
20231107,184900,298830860,15460,15460,15460,15460,0
20231107,184800,298830860,15460,15460,15460,15460,0
20231107,184700,298830860,15460,15460,15460,15460,0
20231107,184600,298830860,15460,15460,15460,15460,0
20231107,184500,298830860,15460,15460,15460,15460,0
20231107,184400,298830860,15460,15460,15460,15460,0
20231107,184300,298830860,15460,15460,15460,15460,0
20231107,184200,298830860,15460,15460,15460,15460,0
20231107,184100,298830860,15460,15460,15460,15460,0
20231107,184000,298830860,15460,15460,15460,15460,0
20231107,183900,298830860,15460,15460,15460,15460,0
20231107,183800,298830860,15460,15460,15460,15460,0
20231107,183700,298830860,15460,15460,15460,15460,0
20231107,183600,298830860,15460,15460,15460,15460,0
20231107,183500,298830860,15460,15460,15460,15460,0
20231107,183400,298830860,15460,15460,15460,15460,0
20231107,183300,298830860,15460,15460,15460,15460,0
20231107,183200,298830860,15460,15460,15460,15460,0
20231107,183100,298830860,15460,15460,15460,15460,0
20231107,183000,298830860,15460,15460,15460,15460,0
20231107,182900,298830860,15460,15460,15460,15460,0
20231107,182800,298830860,15460,15460,15460,15460,0
20231107,182700,298830860,15460,15460,15460,15460,0
20231107,182600,298830860,15460,15460,15460,15460,0
20231107,182500,298830860,15460,15460,15460,15460,389
20231107,182400,298830860,15460,15460,15460,15460,0
20231107,182300,298830860,15460,15460,15460,15460,0
20231107,182200,298830860,15460,15460,15460,15460,0
20231107,182100,298830860,15460,15460,15460,15460,0
20231107,182000,298830860,15460,15460,15460,15460,0
20231107,181900,298830860,15460,15460,15460,15460,0
20231107,181800,298830860,15460,15460,15460,15460,0
20231107,181700,298830860,15460,15460,15460,15460,0
20231107,181600,298830860,15460,15460,15460,15460,0
20231107,181500,298830860,15460,15460,15460,15460,0
20231107,181400,298830860,15460,15460,15460,15460,0
20231107,181300,298830860,15460,15460,15460,15460,0
20231107,181200,298830860,15460,15460,15460,15460,0
20231107,181100,298830860,15460,15460,15460,15460,0
20231107,181000,298830860,15460,15460,15460,15460,0
20231107,180900,298830860,15460,15460,15460,15460,0
20231107,180800,298830860,15460,15460,15460,15460,0
20231107,180700,298830860,15460,15460,15460,15460,0
20231107,180600,298830860,15460,15460,15460,15460,0
20231107,180500,298830860,15460,15460,15460,15460,0
20231107,180400,298830860,15460,15460,15460,15460,0
20231107,180300,298830860,15460,15460,15460,15460,0
20231107,180200,298830860,15460,15460,15460,15460,0
20231107,180100,298830860,15460,15460,15460,15460,0
20231107,180000,298830860,15460,15460,15460,15460,0
20231107,175900,298830860,15460,15460,15460,15460,0
20231107,175800,298830860,15460,15460,15460,15460,0
20231107,175700,298830860,15460,15460,15460,15460,0
20231107,175600,298830860,15460,15460,15460,15460,0
20231107,175500,298830860,15460,15460,15460,15460,389
20231107,175400,298830860,15460,15460,15460,15460,0
20231107,175300,298830860,15460,15460,15460,15460,0
20231107,175200,298830860,15460,15460,15460,15460,0
20231107,175100,298830860,15460,15460,15460,15460,0
20231107,175000,298830860,15460,15460,15460,15460,0
20231107,174900,298830860,15460,15460,15460,15460,0
20231107,174800,298830860,15460,15460,15460,15460,0
20231107,174700,298830860,15460,15460,15460,15460,0
20231107,174600,298830860,15460,15460,15460,15460,0
20231107,174500,298830860,15460,15460,15460,15460,0
20231107,174400,298830860,15460,15460,15460,15460,0
20231107,174300,298830860,15460,15460,15460,15460,0
20231107,174200,298830860,15460,15460,15460,15460,0
20231107,174100,298830860,15460,15460,15460,15460,0
20231107,174000,298830860,15460,15460,15460,15460,0
20231107,173900,298830860,15460,15460,15460,15460,0
20231107,173800,298830860,15460,15460,15460,15460,0
20231107,173700,298830860,15460,15460,15460,15460,0
20231107,173600,298830860,15460,15460,15460,15460,0
20231107,173500,298830860,15460,15460,15460,15460,0
20231107,173400,298830860,15460,15460,15460,15460,0
20231107,173300,298830860,15460,15460,15460,15460,0
20231107,173200,298830860,15460,15460,15460,15460,0
20231107,173100,298830860,15460,15460,15460,15460,0
20231107,173000,298830860,15460,15460,15460,15460,0
20231107,172900,298830860,15460,15460,15460,15460,0
20231107,172800,298830860,15460,15460,15460,15460,0
20231107,172700,298830860,15460,15460,15460,15460,0
20231107,172600,298830860,15460,15460,15460,15460,0
20231107,172500,298830860,15460,15460,15460,15460,389
20231107,172400,298830860,15460,15460,15460,15460,0
20231107,172300,298830860,15460,15460,15460,15460,0
20231107,172200,298830860,15460,15460,15460,15460,0
20231107,172100,298830860,15460,15460,15460,15460,0
20231107,172000,298830860,15460,15460,15460,15460,0
20231107,171900,298830860,15460,15460,15460,15460,0
20231107,171800,298830860,15460,15460,15460,15460,0
20231107,171700,298830860,15460,15460,15460,15460,0
20231107,171600,298830860,15460,15460,15460,15460,0
20231107,171500,298830860,15460,15460,15460,15460,0
20231107,171400,298830860,15460,15460,15460,15460,0
20231107,171300,298830860,15460,15460,15460,15460,0
20231107,171200,298830860,15460,15460,15460,15460,0
20231107,171100,298830860,15460,15460,15460,15460,0
20231107,171000,298830860,15460,15460,15460,15460,0
20231107,170900,298830860,15460,15460,15460,15460,0
20231107,170800,298830860,15460,15460,15460,15460,0
20231107,170700,298830860,15460,15460,15460,15460,0
20231107,170600,298830860,15460,15460,15460,15460,0
20231107,170500,298830860,15460,15460,15460,15460,0
20231107,170400,298830860,15460,15460,15460,15460,0
20231107,170300,298830860,15460,15460,15460,15460,0
20231107,170200,298830860,15460,15460,15460,15460,0
20231107,170100,298830860,15460,15460,15460,15460,0
20231107,170000,298830860,15460,15460,15460,15460,0
20231107,165900,298830860,15460,15460,15460,15460,0
20231107,165800,298830860,15460,15460,15460,15460,0
20231107,165700,298830860,15460,15460,15460,15460,0
20231107,165600,298830860,15460,15460,15460,15460,0
20231107,165500,298830860,15460,15460,15460,15460,389
20231107,165400,298830860,15460,15460,15460,15460,0
20231107,165300,298830860,15460,15460,15460,15460,0
20231107,165200,298830860,15460,15460,15460,15460,0
20231107,165100,298830860,15460,15460,15460,15460,0
20231107,165000,298830860,15460,15460,15460,15460,0
20231107,164900,298830860,15460,15460,15460,15460,0
20231107,164800,298830860,15460,15460,15460,15460,0
20231107,164700,298830860,15460,15460,15460,15460,0
20231107,164600,298830860,15460,15460,15460,15460,0
20231107,164500,298830860,15460,15460,15460,15460,0
20231107,164400,298830860,15460,15460,15460,15460,0
20231107,164300,298830860,15460,15460,15460,15460,0
20231107,164200,298830860,15460,15460,15460,15460,0
20231107,164100,298830860,15460,15460,15460,15460,0
20231107,164000,298830860,15460,15460,15460,15460,0
20231107,163900,298830860,15460,15460,15460,15460,0
20231107,163800,298830860,15460,15460,15460,15460,0
20231107,163700,298830860,15460,15460,15460,15460,0
20231107,163600,298830860,15460,15460,15460,15460,0
20231107,163500,298830860,15460,15460,15460,15460,0
20231107,163400,298830860,15460,15460,15460,15460,0
20231107,163300,298830860,15460,15460,15460,15460,0
20231107,163200,298830860,15460,15460,15460,15460,0
20231107,163100,298830860,15460,15460,15460,15460,0
20231107,163000,298830860,15460,15460,15460,15460,0
20231107,162900,298830860,15460,15460,15460,15460,0
20231107,162800,298830860,15460,15460,15460,15460,0
20231107,162700,298830860,15460,15460,15460,15460,0
20231107,162600,298830860,15460,15460,15460,15460,0
20231107,162500,298830860,15460,15460,15460,15460,389
20231107,162400,298830860,15460,15460,15460,15460,0
20231107,162300,298830860,15460,15460,15460,15460,0
20231107,162200,298830860,15460,15460,15460,15460,0
20231107,162100,298830860,15460,15460,15460,15460,0
20231107,162000,298830860,15460,15460,15460,15460,0
20231107,161900,298830860,15460,15460,15460,15460,0
20231107,161800,298830860,15460,15460,15460,15460,0
20231107,161700,298830860,15460,15460,15460,15460,0
20231107,161600,298830860,15460,15460,15460,15460,0
20231107,161500,298830860,15460,15460,15460,15460,0
20231107,161400,298830860,15460,15460,15460,15460,0
20231107,161300,298830860,15460,15460,15460,15460,0
20231107,161200,298830860,15460,15460,15460,15460,0
20231107,161100,298830860,15460,15460,15460,15460,0
20231107,161000,298830860,15460,15460,15460,15460,0
20231107,160900,298830860,15460,15460,15460,15460,0
20231107,160800,298830860,15460,15460,15460,15460,0
20231107,160700,298830860,15460,15460,15460,15460,0
20231107,160600,298830860,15460,15460,15460,15460,0
20231107,160500,298830860,15460,15460,15460,15460,0
20231107,160400,298830860,15460,15460,15460,15460,0
20231107,160300,298830860,15460,15460,15460,15460,0
20231107,160200,298830860,15460,15460,15460,15460,0
20231107,160100,298830860,15460,15460,15460,15460,0
20231107,160000,298830860,15460,15460,15460,15460,0
20231107,155900,298830860,15460,15460,15460,15460,0
20231107,155800,298830860,15460,15460,15460,15460,0
20231107,155700,298830860,15460,15460,15460,15460,0
20231107,155600,298830860,15460,15460,15460,15460,0
20231107,155500,298830860,15460,15460,15460,15460,389
20231107,155400,298830860,15460,15460,15460,15460,0
20231107,155300,298830860,15460,15460,15460,15460,0
20231107,155200,298830860,15460,15460,15460,15460,0
20231107,155100,298830860,15460,15460,15460,15460,0
20231107,155000,298830860,15460,15460,15460,15460,0
20231107,154900,298830860,15460,15460,15460,15460,0
20231107,154800,298830860,15460,15460,15460,15460,0
20231107,154700,298830860,15460,15460,15460,15460,0
20231107,154600,298830860,15460,15460,15460,15460,0
20231107,154500,298830860,15460,15460,15460,15460,0
20231107,154400,298830860,15460,15460,15460,15460,0
20231107,154300,298830860,15460,15460,15460,15460,0
20231107,154200,298830860,15460,15460,15460,15460,0
20231107,154100,298830860,15460,15460,15460,15460,0
20231107,154000,298830860,15460,15460,15460,15460,0
20231107,153900,298830860,15460,15460,15460,15460,0
20231107,153800,298830860,15460,15460,15460,15460,0
20231107,153700,298830860,15460,15460,15460,15460,0
20231107,153600,298830860,15460,15460,15460,15460,0
20231107,153500,298830860,15460,15460,15460,15460,0
20231107,153400,298830860,15460,15460,15460,15460,0
20231107,153300,298830860,15460,15460,15460,15460,0
20231107,153200,298830860,15460,15460,15460,15460,0
20231107,153100,298830860,15460,15460,15460,15460,0
20231107,153000,298830860,15460,15460,15460,15460,389
20231107,152900,292816920,15460,15460,15460,15460,0
20231107,152800,292816920,15460,15460,15460,15460,0
20231107,152700,292816920,15460,15460,15460,15460,0
20231107,152600,292816920,15460,15460,15460,15460,0
20231107,152500,292816920,15460,15460,15460,15460,0
20231107,152400,292816920,15460,15460,15460,15460,0
20231107,152300,292816920,15460,15460,15460,15460,0
20231107,152200,292816920,15460,15460,15460,15460,0
20231107,152100,292816920,15460,15460,15460,15460,0
20231107,152000,292816920,15460,15460,15460,15460,0
20231107,151900,292816920,15460,15460,15460,15460,10
20231107,151800,292662320,15460,15460,15460,15460,13
20231107,151700,292461340,15460,15460,15460,15460,0
20231107,151600,292461340,15460,15460,15460,15460,120
20231107,151500,290606140,15460,15460,15460,15460,0
20231107,151400,290606140,15460,15460,15460,15460,0
20231107,151300,290606140,15460,15460,15460,15460,0
20231107,151200,290606140,15460,15460,15460,15460,0
20231107,151100,290606140,15460,15460,15460,15460,0
20231107,151000,290606140,15460,15410,15460,15410,12
20231107,150900,290421170,15460,15460,15460,15460,1
20231107,150800,290405710,15410,15420,15420,15410,42
20231107,150700,289758350,15460,15460,15460,15460,2
20231107,150600,289727430,15460,15460,15460,15460,0
20231107,150500,289727430,15460,15460,15460,15460,0
20231107,150400,289727430,15460,15460,15460,15460,0
20231107,150300,289727430,15460,15460,15460,15460,2
20231107,150200,289696510,15420,15440,15440,15420,94
20231107,150100,288245290,15460,15460,15460,15460,0
20231107,150000,288245290,15460,15460,15460,15460,0
20231107,145900,288245290,15460,15460,15460,15460,0
20231107,145800,288245290,15460,15460,15460,15460,0
20231107,145700,288245290,15460,15460,15460,15460,20
20231107,145600,287936090,15460,15460,15460,15460,1
20231107,145500,287920630,15450,15450,15450,15450,66
20231107,145400,286900930,15460,15460,15460,15460,0
20231107,145300,286900930,15460,15460,15460,15460,1
20231107,145200,286885470,15420,15420,15420,15420,2
20231107,145100,286854630,15420,15420,15420,15420,30
20231107,145000,286392030,15420,15420,15420,15400,56
20231107,144900,285528750,15410,15410,15410,15410,60
20231107,144800,284604150,15470,15420,15470,15400,159
20231107,144700,282154710,15430,15460,15470,15430,1456
20231107,144600,259646270,15460,15460,15460,15420,126
20231107,144500,257701080,15430,15440,15440,15430,129
20231107,144400,255710050,15440,15440,15440,15440,158
20231107,144300,253270530,15470,15470,15470,15470,0
20231107,144200,253270530,15470,15470,15470,15470,0
20231107,144100,253270530,15470,15440,15470,15440,2
20231107,144000,253239620,15470,15470,15470,15470,0
20231107,143900,253239620,15470,15470,15470,15470,0
20231107,143800,253239620,15470,15470,15470,15470,0
20231107,143700,253239620,15470,15470,15470,15470,1
20231107,143600,253224150,15460,15460,15460,15460,21
20231107,143500,252899490,15460,15460,15460,15460,50
20231107,143400,252126490,15470,15470,15470,15470,0
20231107,143300,252126490,15470,15400,15470,15390,57
20231107,143200,251248630,15400,15400,15400,15400,29
20231107,143100,250802030,15480,15480,15480,15480,0
20231107,143000,250802030,15480,15480,15480,15480,0
20231107,142900,250802030,15480,15480,15480,15480,0
20231107,142800,250802030,15480,15480,15480,15480,0
20231107,142700,250802030,15480,15480,15480,15480,0
20231107,142600,250802030,15480,15460,15480,15460,33
20231107,142500,250291380,15400,15400,15400,15400,0
20231107,142400,250291380,15400,15410,15410,15400,6
20231107,142300,250198970,15410,15410,15410,15410,57
20231107,142200,249320600,15410,15410,15410,15410,107
20231107,142100,247671730,15410,15410,15410,15410,2
20231107,142000,247640910,15410,15410,15410,15410,1
20231107,141900,247625500,15410,15410,15410,15410,2
20231107,141800,247594680,15410,15410,15410,15410,0
20231107,141700,247594680,15410,15410,15410,15410,0
20231107,141600,247594680,15410,15410,15410,15410,20
20231107,141500,247286480,15400,15400,15400,15400,0
20231107,141400,247286480,15400,15400,15400,15400,0
20231107,141300,247286480,15400,15400,15400,15400,0
20231107,141200,247286480,15400,15400,15400,15400,0
20231107,141100,247286480,15400,15400,15400,15400,0
20231107,141000,247286480,15400,15410,15410,15400,4
20231107,140900,247224860,15410,15410,15410,15410,2
20231107,140800,247194040,15420,15430,15430,15420,8
20231107,140700,247070610,15440,15440,15440,15440,10
20231107,140600,246916210,15470,15470,15470,15470,0
20231107,140500,246916210,15470,15470,15470,15470,0
20231107,140400,246916210,15470,15470,15470,15470,0
20231107,140300,246916210,15470,15470,15470,15470,0
20231107,140200,246916210,15470,15470,15470,15470,30
20231107,140100,246452110,15460,15460,15460,15460,0
20231107,140000,246452110,15460,15470,15470,15460,49
20231107,135900,245694530,15470,15470,15470,15470,1
20231107,135800,245679060,15470,15470,15470,15470,1
20231107,135700,245663590,15450,15450,15450,15450,0
20231107,135600,245663590,15450,15450,15450,15450,0
20231107,135500,245663590,15450,15450,15450,15450,0
20231107,135400,245663590,15450,15450,15450,15450,53
20231107,135300,244844740,15450,15450,15450,15450,0
20231107,135200,244844740,15450,15450,15450,15450,0
20231107,135100,244844740,15450,15410,15450,15410,50
20231107,135000,244072740,15410,15400,15420,15400,126
20231107,134900,242130850,15400,15400,15400,15400,2
20231107,134800,242100050,15400,15390,15400,15390,102
20231107,134700,240530060,15390,15390,15390,15390,2
20231107,134600,240499280,15390,15390,15390,15390,1
20231107,134500,240483890,15390,15390,15390,15390,1
20231107,134400,240468500,15380,15380,15380,15380,0
20231107,134300,240468500,15380,15380,15380,15380,2
20231107,134200,240437740,15380,15380,15380,15380,3
20231107,134100,240391600,15380,15380,15380,15380,1
20231107,134000,240376220,15360,15380,15380,15360,2
20231107,133900,240345480,15380,15380,15380,15380,1
20231107,133800,240330100,15380,15380,15380,15380,2
20231107,133700,240299340,15380,15380,15380,15380,1
20231107,133600,240283960,15380,15380,15380,15380,3
20231107,133500,240237820,15380,15380,15380,15380,1
20231107,133400,240222440,15370,15370,15370,15370,0
20231107,133300,240222440,15370,15370,15370,15370,1
20231107,133200,240207070,15360,15360,15360,15360,0
20231107,133100,240207070,15360,15360,15360,15360,0
20231107,133000,240207070,15360,15360,15360,15360,0
20231107,132900,240207070,15360,15360,15360,15360,0
20231107,132800,240207070,15360,15360,15360,15360,0
20231107,132700,240207070,15360,15360,15360,15360,0
20231107,132600,240207070,15360,15360,15360,15360,0
20231107,132500,240207070,15360,15360,15360,15360,0
20231107,132400,240207070,15360,15370,15370,15360,19
20231107,132300,239915150,15370,15370,15370,15370,1
20231107,132200,239899780,15360,15360,15360,15360,54
20231107,132100,239070340,15360,15360,15360,15360,1
20231107,132000,239054980,15340,15340,15340,15340,0
20231107,131900,239054980,15340,15340,15340,15340,0
20231107,131800,239054980,15340,15340,15340,15340,0
20231107,131700,239054980,15340,15340,15340,15340,0
20231107,131600,239054980,15340,15350,15350,15340,77
20231107,131500,237873090,15350,15350,15350,15350,3
20231107,131400,237827040,15350,15350,15350,15350,0
20231107,131300,237827040,15350,15350,15350,15350,141
20231107,131200,235662690,15350,15350,15350,15350,0
20231107,131100,235662690,15350,15350,15350,15350,3
20231107,131000,235616640,15350,15350,15350,15350,100
20231107,130900,234081640,15350,15350,15350,15350,5
20231107,130800,234004890,15350,15350,15350,15350,0
20231107,130700,234004890,15350,15350,15350,15350,0
20231107,130600,234004890,15350,15350,15350,15350,5
20231107,130500,233928140,15350,15350,15350,15350,0
20231107,130400,233928140,15350,15350,15350,15350,1
20231107,130300,233912790,15340,15340,15340,15340,0
20231107,130200,233912790,15340,15340,15340,15340,0
20231107,130100,233912790,15340,15340,15340,15340,0
20231107,130000,233912790,15340,15340,15340,15340,0
20231107,125900,233912790,15340,15340,15340,15340,1
20231107,125800,233897450,15310,15310,15310,15310,0
20231107,125700,233897450,15310,15310,15310,15310,77
20231107,125600,232718580,15300,15280,15300,15280,70
20231107,125500,231647780,15220,15220,15220,15220,0
20231107,125400,231647780,15220,15220,15220,15220,0
20231107,125300,231647780,15220,15220,15220,15220,0
20231107,125200,231647780,15220,15220,15220,15220,500
20231107,125100,224037780,15220,15240,15240,15220,205
20231107,125000,220917340,15230,15230,15230,15230,0
20231107,124900,220917340,15230,15240,15240,15230,500
20231107,124800,213300740,15230,15300,15300,15230,26
20231107,124700,212903720,15320,15320,15320,15320,0
20231107,124600,212903720,15320,15320,15320,15320,0
20231107,124500,212903720,15320,15320,15320,15320,0
20231107,124400,212903720,15320,15320,15320,15320,0
20231107,124300,212903720,15320,15320,15320,15320,5
20231107,124200,212827120,15290,15290,15290,15290,0
20231107,124100,212827120,15290,15310,15310,15290,11
20231107,124000,212658790,15320,15320,15320,15320,4
20231107,123900,212597510,15310,15310,15310,15310,0
20231107,123800,212597510,15310,15310,15310,15310,0
20231107,123700,212597510,15310,15350,15350,15310,201
20231107,123600,209512450,15350,15350,15350,15350,5
20231107,123500,209435700,15340,15340,15340,15340,0
20231107,123400,209435700,15340,15340,15340,15340,0
20231107,123300,209435700,15340,15340,15340,15340,10
20231107,123200,209282300,15340,15340,15340,15340,1
20231107,123100,209266960,15250,15250,15250,15250,20
20231107,123000,208961960,15260,15260,15260,15260,0
20231107,122900,208961960,15260,15260,15260,15260,2
20231107,122800,208931440,15270,15240,15270,15240,24
20231107,122700,208565330,15260,15260,15260,15260,0
20231107,122600,208565330,15260,15260,15260,15260,0
20231107,122500,208565330,15260,15260,15260,15260,0
20231107,122400,208565330,15260,15260,15260,15260,1
20231107,122300,208550070,15200,15200,15200,15200,0
20231107,122200,208550070,15200,15200,15200,15200,0
20231107,122100,208550070,15200,15190,15200,15190,31
20231107,122000,208079020,15200,15230,15230,15200,566
20231107,121900,199472500,15240,15260,15260,15240,8
20231107,121800,199350540,15220,15220,15220,15220,0
20231107,121700,199350540,15220,15220,15220,15220,0
20231107,121600,199350540,15220,15260,15260,15220,108
20231107,121500,197706740,15240,15240,15240,15240,302
20231107,121400,193104260,15240,15270,15270,15240,333
20231107,121300,188025160,15280,15280,15280,15280,0
20231107,121200,188025160,15280,15320,15320,15280,673
20231107,121100,177724180,15330,15330,15330,15330,263
20231107,121000,173692390,15340,15370,15370,15340,455
20231107,120900,166706510,15380,15380,15380,15380,0
20231107,120800,166706510,15380,15380,15380,15380,35
20231107,120700,166168210,15380,15380,15380,15380,0
20231107,120600,166168210,15380,15380,15380,15380,1
20231107,120500,166152830,15380,15380,15380,15380,3
20231107,120400,166106690,15380,15420,15420,15380,526
20231107,120300,158007660,15430,15430,15430,15430,0
20231107,120200,158007660,15430,15430,15430,15430,3
20231107,120100,157961370,15430,15430,15430,15430,0
20231107,120000,157961370,15430,15430,15430,15430,0
20231107,115900,157961370,15430,15430,15430,15430,6
20231107,115800,157868790,15430,15430,15430,15430,0
20231107,115700,157868790,15430,15430,15430,15430,0
20231107,115600,157868790,15430,15430,15430,15430,0
20231107,115500,157868790,15430,15430,15430,15430,5
20231107,115400,157791640,15500,15500,15500,15500,0
20231107,115300,157791640,15500,15500,15500,15500,1
20231107,115200,157776140,15420,15430,15430,15420,300
20231107,115100,153150100,15420,15420,15420,15420,0
20231107,115000,153150100,15420,15490,15490,15420,400
20231107,114900,146978500,15500,15500,15500,15500,32
20231107,114800,146482500,15510,15510,15510,15510,1
20231107,114700,146466990,15510,15520,15520,15510,124
20231107,114600,144542520,15520,15520,15520,15520,1
20231107,114500,144527000,15520,15520,15520,15520,0
20231107,114400,144527000,15520,15520,15520,15520,0
20231107,114300,144527000,15520,15520,15520,15520,0
20231107,114200,144527000,15520,15520,15520,15520,5
20231107,114100,144449400,15520,15520,15520,15520,1
20231107,114000,144433880,15510,15510,15510,15510,1
20231107,113900,144418370,15520,15520,15520,15520,9
20231107,113800,144278690,15520,15520,15520,15520,2
20231107,113700,144247650,15520,15520,15520,15520,1
20231107,113600,144232130,15520,15520,15520,15520,1
20231107,113500,144216610,15520,15520,15520,15520,1
20231107,113400,144201090,15520,15500,15520,15500,4
20231107,113300,144139050,15500,15500,15500,15500,13
20231107,113200,143937550,15490,15490,15490,15490,6
20231107,113100,143844610,15490,15490,15490,15490,4
20231107,113000,143782650,15490,15490,15490,15490,0
20231107,112900,143782650,15490,15490,15490,15490,0
20231107,112800,143782650,15490,15490,15490,15490,4
20231107,112700,143720690,15490,15490,15490,15490,0
20231107,112600,143720690,15490,15490,15490,15490,0
20231107,112500,143720690,15490,15490,15490,15490,4
20231107,112400,143658730,15490,15490,15490,15490,0
20231107,112300,143658730,15490,15490,15490,15490,4
20231107,112200,143596770,15460,15460,15460,15460,2
20231107,112100,143565850,15490,15490,15490,15490,0
20231107,112000,143565850,15490,15490,15490,15490,0
20231107,111900,143565850,15490,15490,15490,15490,0
20231107,111800,143565850,15490,15480,15490,15480,8
20231107,111700,143441960,15440,15480,15480,15440,5
20231107,111600,143364680,15440,15440,15440,15440,0
20231107,111500,143364680,15440,15440,15440,15440,0
20231107,111400,143364680,15440,15440,15440,15440,0
20231107,111300,143364680,15440,15450,15450,15440,543
20231107,111200,134977340,15460,15500,15500,15460,122
20231107,111100,133091060,15470,15470,15470,15470,0
20231107,111000,133091060,15470,15470,15470,15470,0
20231107,110900,133091060,15470,15470,15470,15470,0
20231107,110800,133091060,15470,15490,15490,15470,420
20231107,110700,126592610,15490,15510,15510,15490,5
20231107,110600,126515080,15490,15490,15490,15490,0
20231107,110500,126515080,15490,15490,15490,15490,2
20231107,110400,126484100,15520,15510,15520,15490,500
20231107,110300,118734970,15520,15530,15530,15520,14
20231107,110200,118517680,15520,15520,15520,15520,0
20231107,110100,118517680,15520,15520,15520,15520,0
20231107,110000,118517680,15520,15520,15520,15520,2
20231107,105900,118486640,15550,15550,15550,15550,0
20231107,105800,118486640,15550,15550,15550,15550,0
20231107,105700,118486640,15550,15550,15550,15550,11
20231107,105600,118315590,15550,15550,15550,15550,0
20231107,105500,118315590,15550,15550,15550,15550,0
20231107,105400,118315590,15550,15550,15550,15550,0
20231107,105300,118315590,15550,15550,15550,15550,7
20231107,105200,118206740,15550,15550,15550,15550,0
20231107,105100,118206740,15550,15550,15550,15550,0
20231107,105000,118206740,15550,15550,15550,15550,0
20231107,104900,118206740,15550,15500,15550,15500,3
20231107,104800,118160190,15490,15490,15490,15490,2
20231107,104700,118129210,15500,15500,15500,15500,0
20231107,104600,118129210,15500,15500,15500,15500,0
20231107,104500,118129210,15500,15500,15500,15500,0
20231107,104400,118129210,15500,15500,15500,15500,400
20231107,104300,111929210,15500,15500,15500,15500,2
20231107,104200,111898210,15500,15500,15500,15500,50
20231107,104100,111123210,15630,15630,15630,15630,0
20231107,104000,111123210,15630,15630,15630,15630,0
20231107,103900,111123210,15630,15630,15630,15630,0
20231107,103800,111123210,15630,15630,15630,15630,0
20231107,103700,111123210,15630,15630,15630,15630,0
20231107,103600,111123210,15630,15630,15630,15630,0
20231107,103500,111123210,15630,15550,15630,15550,100
20231107,103400,109563180,15550,15550,15550,15550,1
20231107,103300,109547630,15490,15490,15490,15490,81
20231107,103200,108292940,15490,15490,15490,15490,12
20231107,103100,108107060,15490,15510,15510,15470,331
20231107,103000,102985370,15510,15510,15510,15510,0
20231107,102900,102985370,15510,15460,15510,15460,51
20231107,102800,102196860,15460,15460,15460,15460,0
20231107,102700,102196860,15460,15460,15460,15460,0
20231107,102600,102196860,15460,15460,15460,15460,0
20231107,102500,102196860,15460,15460,15460,15460,0
20231107,102400,102196860,15460,15460,15460,15460,32
20231107,102300,101702140,15460,15460,15460,15460,0
20231107,102200,101702140,15460,15460,15460,15460,200
20231107,102100,98610140,15450,15450,15450,15450,0
20231107,102000,98610140,15450,15450,15450,15450,50
20231107,101900,97837640,15450,15450,15450,15450,150
20231107,101800,95520140,15450,15450,15450,15450,0
20231107,101700,95520140,15450,15460,15460,15450,341
20231107,101600,90250530,15450,15450,15450,15450,0
20231107,101500,90250530,15450,15450,15450,15450,0
20231107,101400,90250530,15450,15450,15450,15450,0
20231107,101300,90250530,15450,15450,15450,15450,0
20231107,101200,90250530,15450,15450,15450,15450,3
20231107,101100,90204180,15450,15450,15450,15450,50
20231107,101000,89431680,15450,15460,15460,15450,56
20231107,100900,88566180,15450,15450,15450,15450,0
20231107,100800,88566180,15450,15450,15450,15450,0
20231107,100700,88566180,15450,15450,15450,15450,4
20231107,100600,88504380,15480,15490,15490,15480,228
20231107,100500,84973660,15500,15510,15510,15500,145
20231107,100400,82725760,15520,15520,15520,15520,104
20231107,100300,81111680,15530,15530,15530,15530,0
20231107,100200,81111680,15530,15530,15530,15530,0
20231107,100100,81111680,15530,15530,15530,15530,0
20231107,100000,81111680,15530,15530,15530,15530,32
20231107,095900,80614720,15530,15530,15530,15530,28
20231107,095800,80179880,15530,15530,15530,15530,194
20231107,095700,77167060,15530,15530,15530,15530,0
20231107,095600,77167060,15530,15530,15530,15530,0
20231107,095500,77167060,15530,15530,15530,15530,1
20231107,095400,77151530,15540,15550,15550,15540,40
20231107,095300,76529730,15550,15550,15550,15550,13
20231107,095200,76327580,15530,15530,15530,15530,1
20231107,095100,76312050,15520,15520,15520,15520,0
20231107,095000,76312050,15520,15550,15550,15520,202
20231107,094900,73171680,15550,15550,15550,15550,0
20231107,094800,73171680,15550,15550,15550,15550,21
20231107,094700,72845130,15550,15540,15550,15540,12
20231107,094600,72658550,15540,15520,15540,15520,2
20231107,094500,72627490,15550,15550,15550,15550,0
20231107,094400,72627490,15550,15550,15550,15550,84
20231107,094300,71321290,15560,15560,15560,15560,92
20231107,094200,69889770,15590,15600,15600,15590,635
20231107,094100,59985670,15610,15630,15630,15610,569
20231107,094000,51097290,15640,15660,15660,15640,500
20231107,093900,43273380,15670,15670,15670,15670,108
20231107,093800,41581020,15720,15720,15720,15720,0
20231107,093700,41581020,15720,15720,15720,15720,2
20231107,093600,41549580,15720,15680,15720,15680,103
20231107,093500,39934500,15690,15690,15690,15690,0
20231107,093400,39934500,15690,15690,15690,15690,71
20231107,093300,38820510,15740,15740,15740,15740,0
20231107,093200,38820510,15740,15740,15740,15740,0
20231107,093100,38820510,15740,15740,15740,15740,0
20231107,093000,38820510,15740,15740,15740,15740,0
20231107,092900,38820510,15740,15740,15740,15740,0
20231107,092800,38820510,15740,15740,15740,15740,1
20231107,092700,38804770,15720,15720,15720,15720,1
20231107,092600,38789050,15700,15700,15700,15700,0
20231107,092500,38789050,15700,15680,15700,15680,41
20231107,092400,38145770,15680,15680,15680,15680,10
20231107,092300,37988970,15680,15680,15680,15680,95
20231107,092200,36499370,15680,15680,15680,15680,22
20231107,092100,36154410,15680,15680,15680,15680,10
20231107,092000,35997610,15700,15700,15700,15700,0
20231107,091900,35997610,15700,15700,15700,15700,0
20231107,091800,35997610,15700,15700,15700,15700,1
20231107,091700,35981910,15620,15620,15620,15620,0
20231107,091600,35981910,15620,15630,15630,15620,60
20231107,091500,35044610,15620,15620,15620,15620,5
20231107,091400,34966510,15620,15650,15650,15620,25
20231107,091300,34575920,15710,15710,15710,15710,100
20231107,091200,33004920,15720,15720,15720,15720,0
20231107,091100,33004920,15720,15600,15720,15600,107
20231107,091000,31330230,15610,15610,15610,15610,0
20231107,090900,31330230,15610,15620,15620,15610,507
20231107,090800,23411310,15620,15620,15620,15620,60
20231107,090700,22474110,15610,15610,15610,15610,0
20231107,090600,22474110,15610,15610,15610,15610,10
20231107,090500,22318010,15610,15610,15610,15610,300
20231107,090400,17635010,15620,15620,15620,15620,0
20231107,090300,17635010,15620,15670,15670,15620,466
20231107,090200,10345970,15660,15870,15870,15650,185
20231107,090100,7450390,15750,15750,15750,15750,0
20231107,090000,7450390,15750,15760,15760,15750,473