KissMeData/089850/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,195700,621900160,15910,15910,15910,15910,3417
20231114,195600,621900160,15910,15910,15910,15910,0
20231114,195500,621900160,15910,15910,15910,15910,0
20231114,195400,621900160,15910,15910,15910,15910,0
20231114,195300,621900160,15910,15910,15910,15910,0
20231114,195200,621900160,15910,15910,15910,15910,0
20231114,195100,621900160,15910,15910,15910,15910,0
20231114,195000,621900160,15910,15910,15910,15910,0
20231114,194900,621900160,15910,15910,15910,15910,0
20231114,194800,621900160,15910,15910,15910,15910,0
20231114,194700,621900160,15910,15910,15910,15910,0
20231114,194600,621900160,15910,15910,15910,15910,0
20231114,194500,621900160,15910,15910,15910,15910,0
20231114,194400,621900160,15910,15910,15910,15910,0
20231114,194300,621900160,15910,15910,15910,15910,0
20231114,194200,621900160,15910,15910,15910,15910,0
20231114,194100,621900160,15910,15910,15910,15910,0
20231114,194000,621900160,15910,15910,15910,15910,0
20231114,193900,621900160,15910,15910,15910,15910,0
20231114,193800,621900160,15910,15910,15910,15910,0
20231114,193700,621900160,15910,15910,15910,15910,0
20231114,193600,621900160,15910,15910,15910,15910,0
20231114,193500,621900160,15910,15910,15910,15910,0
20231114,193400,621900160,15910,15910,15910,15910,0
20231114,193300,621900160,15910,15910,15910,15910,0
20231114,193200,621900160,15910,15910,15910,15910,0
20231114,193100,621900160,15910,15910,15910,15910,0
20231114,193000,621900160,15910,15910,15910,15910,0
20231114,192900,621900160,15910,15910,15910,15910,0
20231114,192800,621900160,15910,15910,15910,15910,0
20231114,192700,621900160,15910,15910,15910,15910,3417
20231114,192600,621900160,15910,15910,15910,15910,0
20231114,192500,621900160,15910,15910,15910,15910,0
20231114,192400,621900160,15910,15910,15910,15910,0
20231114,192300,621900160,15910,15910,15910,15910,0
20231114,192200,621900160,15910,15910,15910,15910,0
20231114,192100,621900160,15910,15910,15910,15910,0
20231114,192000,621900160,15910,15910,15910,15910,0
20231114,191900,621900160,15910,15910,15910,15910,0
20231114,191800,621900160,15910,15910,15910,15910,0
20231114,191700,621900160,15910,15910,15910,15910,0
20231114,191600,621900160,15910,15910,15910,15910,0
20231114,191500,621900160,15910,15910,15910,15910,0
20231114,191400,621900160,15910,15910,15910,15910,0
20231114,191300,621900160,15910,15910,15910,15910,0
20231114,191200,621900160,15910,15910,15910,15910,0
20231114,191100,621900160,15910,15910,15910,15910,0
20231114,191000,621900160,15910,15910,15910,15910,0
20231114,190900,621900160,15910,15910,15910,15910,0
20231114,190800,621900160,15910,15910,15910,15910,0
20231114,190700,621900160,15910,15910,15910,15910,0
20231114,190600,621900160,15910,15910,15910,15910,0
20231114,190500,621900160,15910,15910,15910,15910,0
20231114,190400,621900160,15910,15910,15910,15910,0
20231114,190300,621900160,15910,15910,15910,15910,0
20231114,190200,621900160,15910,15910,15910,15910,0
20231114,190100,621900160,15910,15910,15910,15910,0
20231114,190000,621900160,15910,15910,15910,15910,0
20231114,185900,621900160,15910,15910,15910,15910,0
20231114,185800,621900160,15910,15910,15910,15910,0
20231114,185700,621900160,15910,15910,15910,15910,3417
20231114,185600,621900160,15910,15910,15910,15910,0
20231114,185500,621900160,15910,15910,15910,15910,0
20231114,185400,621900160,15910,15910,15910,15910,0
20231114,185300,621900160,15910,15910,15910,15910,0
20231114,185200,621900160,15910,15910,15910,15910,0
20231114,185100,621900160,15910,15910,15910,15910,0
20231114,185000,621900160,15910,15910,15910,15910,0
20231114,184900,621900160,15910,15910,15910,15910,0
20231114,184800,621900160,15910,15910,15910,15910,0
20231114,184700,621900160,15910,15910,15910,15910,0
20231114,184600,621900160,15910,15910,15910,15910,0
20231114,184500,621900160,15910,15910,15910,15910,0
20231114,184400,621900160,15910,15910,15910,15910,0
20231114,184300,621900160,15910,15910,15910,15910,0
20231114,184200,621900160,15910,15910,15910,15910,0
20231114,184100,621900160,15910,15910,15910,15910,0
20231114,184000,621900160,15910,15910,15910,15910,0
20231114,183900,621900160,15910,15910,15910,15910,0
20231114,183800,621900160,15910,15910,15910,15910,0
20231114,183700,621900160,15910,15910,15910,15910,0
20231114,183600,621900160,15910,15910,15910,15910,0
20231114,183500,621900160,15910,15910,15910,15910,0
20231114,183400,621900160,15910,15910,15910,15910,0
20231114,183300,621900160,15910,15910,15910,15910,0
20231114,183200,621900160,15910,15910,15910,15910,0
20231114,183100,621900160,15910,15910,15910,15910,0
20231114,183000,621900160,15910,15910,15910,15910,0
20231114,182900,621900160,15910,15910,15910,15910,0
20231114,182800,621900160,15910,15910,15910,15910,0
20231114,182700,621900160,15910,15910,15910,15910,3417
20231114,182600,621900160,15910,15910,15910,15910,0
20231114,182500,621900160,15910,15910,15910,15910,0
20231114,182400,621900160,15910,15910,15910,15910,0
20231114,182300,621900160,15910,15910,15910,15910,0
20231114,182200,621900160,15910,15910,15910,15910,0
20231114,182100,621900160,15910,15910,15910,15910,0
20231114,182000,621900160,15910,15910,15910,15910,0
20231114,181900,621900160,15910,15910,15910,15910,0
20231114,181800,621900160,15910,15910,15910,15910,0
20231114,181700,621900160,15910,15910,15910,15910,0
20231114,181600,621900160,15910,15910,15910,15910,0
20231114,181500,621900160,15910,15910,15910,15910,0
20231114,181400,621900160,15910,15910,15910,15910,0
20231114,181300,621900160,15910,15910,15910,15910,0
20231114,181200,621900160,15910,15910,15910,15910,0
20231114,181100,621900160,15910,15910,15910,15910,0
20231114,181000,621900160,15910,15910,15910,15910,0
20231114,180900,621900160,15910,15910,15910,15910,0
20231114,180800,621900160,15910,15910,15910,15910,0
20231114,180700,621900160,15910,15910,15910,15910,0
20231114,180600,621900160,15910,15910,15910,15910,0
20231114,180500,621900160,15910,15910,15910,15910,0
20231114,180400,621900160,15910,15910,15910,15910,0
20231114,180300,621900160,15910,15910,15910,15910,0
20231114,180200,621900160,15910,15910,15910,15910,0
20231114,180100,621900160,15910,15910,15910,15910,0
20231114,180000,621900160,15910,15910,15910,15910,0
20231114,175900,621900160,15910,15910,15910,15910,0
20231114,175800,621900160,15910,15910,15910,15910,0
20231114,175700,621900160,15910,15910,15910,15910,3417
20231114,175600,621900160,15910,15910,15910,15910,0
20231114,175500,621900160,15910,15910,15910,15910,0
20231114,175400,621900160,15910,15910,15910,15910,0
20231114,175300,621900160,15910,15910,15910,15910,0
20231114,175200,621900160,15910,15910,15910,15910,0
20231114,175100,621900160,15910,15910,15910,15910,0
20231114,175000,621900160,15910,15910,15910,15910,0
20231114,174900,621900160,15910,15910,15910,15910,0
20231114,174800,621900160,15910,15910,15910,15910,0
20231114,174700,621900160,15910,15910,15910,15910,0
20231114,174600,621900160,15910,15910,15910,15910,0
20231114,174500,621900160,15910,15910,15910,15910,0
20231114,174400,621900160,15910,15910,15910,15910,0
20231114,174300,621900160,15910,15910,15910,15910,0
20231114,174200,621900160,15910,15910,15910,15910,0
20231114,174100,621900160,15910,15910,15910,15910,0
20231114,174000,621900160,15910,15910,15910,15910,0
20231114,173900,621900160,15910,15910,15910,15910,0
20231114,173800,621900160,15910,15910,15910,15910,0
20231114,173700,621900160,15910,15910,15910,15910,0
20231114,173600,621900160,15910,15910,15910,15910,0
20231114,173500,621900160,15910,15910,15910,15910,0
20231114,173400,621900160,15910,15910,15910,15910,0
20231114,173300,621900160,15910,15910,15910,15910,0
20231114,173200,621900160,15910,15910,15910,15910,0
20231114,173100,621900160,15910,15910,15910,15910,0
20231114,173000,621900160,15910,15910,15910,15910,0
20231114,172900,621900160,15910,15910,15910,15910,0
20231114,172800,621900160,15910,15910,15910,15910,0
20231114,172700,621900160,15910,15910,15910,15910,3417
20231114,172600,621900160,15910,15910,15910,15910,0
20231114,172500,621900160,15910,15910,15910,15910,0
20231114,172400,621900160,15910,15910,15910,15910,0
20231114,172300,621900160,15910,15910,15910,15910,0
20231114,172200,621900160,15910,15910,15910,15910,0
20231114,172100,621900160,15910,15910,15910,15910,0
20231114,172000,621900160,15910,15910,15910,15910,0
20231114,171900,621900160,15910,15910,15910,15910,0
20231114,171800,621900160,15910,15910,15910,15910,0
20231114,171700,621900160,15910,15910,15910,15910,0
20231114,171600,621900160,15910,15910,15910,15910,0
20231114,171500,621900160,15910,15910,15910,15910,0
20231114,171400,621900160,15910,15910,15910,15910,0
20231114,171300,621900160,15910,15910,15910,15910,0
20231114,171200,621900160,15910,15910,15910,15910,0
20231114,171100,621900160,15910,15910,15910,15910,0
20231114,171000,621900160,15910,15910,15910,15910,0
20231114,170900,621900160,15910,15910,15910,15910,0
20231114,170800,621900160,15910,15910,15910,15910,0
20231114,170700,621900160,15910,15910,15910,15910,0
20231114,170600,621900160,15910,15910,15910,15910,0
20231114,170500,621900160,15910,15910,15910,15910,0
20231114,170400,621900160,15910,15910,15910,15910,0
20231114,170300,621900160,15910,15910,15910,15910,0
20231114,170200,621900160,15910,15910,15910,15910,0
20231114,170100,621900160,15910,15910,15910,15910,0
20231114,170000,621900160,15910,15910,15910,15910,0
20231114,165900,621900160,15910,15910,15910,15910,0
20231114,165800,621900160,15910,15910,15910,15910,0
20231114,165700,621900160,15910,15910,15910,15910,3417
20231114,165600,621900160,15910,15910,15910,15910,0
20231114,165500,621900160,15910,15910,15910,15910,0
20231114,165400,621900160,15910,15910,15910,15910,0
20231114,165300,621900160,15910,15910,15910,15910,0
20231114,165200,621900160,15910,15910,15910,15910,0
20231114,165100,621900160,15910,15910,15910,15910,0
20231114,165000,621900160,15910,15910,15910,15910,0
20231114,164900,621900160,15910,15910,15910,15910,0
20231114,164800,621900160,15910,15910,15910,15910,0
20231114,164700,621900160,15910,15910,15910,15910,0
20231114,164600,621900160,15910,15910,15910,15910,0
20231114,164500,621900160,15910,15910,15910,15910,0
20231114,164400,621900160,15910,15910,15910,15910,0
20231114,164300,621900160,15910,15910,15910,15910,0
20231114,164200,621900160,15910,15910,15910,15910,0
20231114,164100,621900160,15910,15910,15910,15910,0
20231114,164000,621900160,15910,15910,15910,15910,0
20231114,163900,621900160,15910,15910,15910,15910,0
20231114,163800,621900160,15910,15910,15910,15910,0
20231114,163700,621900160,15910,15910,15910,15910,0
20231114,163600,621900160,15910,15910,15910,15910,0
20231114,163500,621900160,15910,15910,15910,15910,0
20231114,163400,621900160,15910,15910,15910,15910,0
20231114,163300,621900160,15910,15910,15910,15910,0
20231114,163200,621900160,15910,15910,15910,15910,0
20231114,163100,621900160,15910,15910,15910,15910,0
20231114,163000,621900160,15910,15910,15910,15910,0
20231114,162900,621900160,15910,15910,15910,15910,0
20231114,162800,621900160,15910,15910,15910,15910,0
20231114,162700,621900160,15910,15910,15910,15910,3417
20231114,162600,621900160,15910,15910,15910,15910,0
20231114,162500,621900160,15910,15910,15910,15910,0
20231114,162400,621900160,15910,15910,15910,15910,0
20231114,162300,621900160,15910,15910,15910,15910,0
20231114,162200,621900160,15910,15910,15910,15910,0
20231114,162100,621900160,15910,15910,15910,15910,0
20231114,162000,621900160,15910,15910,15910,15910,0
20231114,161900,621900160,15910,15910,15910,15910,0
20231114,161800,621900160,15910,15910,15910,15910,0
20231114,161700,621900160,15910,15910,15910,15910,0
20231114,161600,621900160,15910,15910,15910,15910,0
20231114,161500,621900160,15910,15910,15910,15910,0
20231114,161400,621900160,15910,15910,15910,15910,0
20231114,161300,621900160,15910,15910,15910,15910,0
20231114,161200,621900160,15910,15910,15910,15910,0
20231114,161100,621900160,15910,15910,15910,15910,0
20231114,161000,621900160,15910,15910,15910,15910,0
20231114,160900,621900160,15910,15910,15910,15910,0
20231114,160800,621900160,15910,15910,15910,15910,0
20231114,160700,621900160,15910,15910,15910,15910,0
20231114,160600,621900160,15910,15910,15910,15910,0
20231114,160500,621900160,15910,15910,15910,15910,0
20231114,160400,621900160,15910,15910,15910,15910,0
20231114,160300,621900160,15910,15910,15910,15910,0
20231114,160200,621900160,15910,15910,15910,15910,0
20231114,160100,621900160,15910,15910,15910,15910,0
20231114,160000,621900160,15910,15910,15910,15910,0
20231114,155900,621900160,15910,15910,15910,15910,0
20231114,155800,621900160,15910,15910,15910,15910,0
20231114,155700,621900160,15910,15910,15910,15910,3417
20231114,155600,621900160,15910,15910,15910,15910,0
20231114,155500,621900160,15910,15910,15910,15910,0
20231114,155400,621900160,15910,15910,15910,15910,0
20231114,155300,621900160,15910,15910,15910,15910,0
20231114,155200,621900160,15910,15910,15910,15910,0
20231114,155100,621900160,15910,15910,15910,15910,0
20231114,155000,621900160,15910,15910,15910,15910,0
20231114,154900,621900160,15910,15910,15910,15910,0
20231114,154800,621900160,15910,15910,15910,15910,0
20231114,154700,621900160,15910,15910,15910,15910,0
20231114,154600,621900160,15910,15910,15910,15910,0
20231114,154500,621900160,15910,15910,15910,15910,0
20231114,154400,621900160,15910,15910,15910,15910,0
20231114,154300,621900160,15910,15910,15910,15910,0
20231114,154200,621900160,15910,15910,15910,15910,0
20231114,154100,621900160,15910,15910,15910,15910,0
20231114,154000,621900160,15910,15910,15910,15910,0
20231114,153900,621900160,15910,15910,15910,15910,0
20231114,153800,621900160,15910,15910,15910,15910,0
20231114,153700,621900160,15910,15910,15910,15910,0
20231114,153600,621900160,15910,15910,15910,15910,0
20231114,153500,621900160,15910,15910,15910,15910,0
20231114,153400,621900160,15910,15910,15910,15910,0
20231114,153300,621900160,15910,15910,15910,15910,0
20231114,153200,621900160,15910,15910,15910,15910,0
20231114,153100,621900160,15910,15910,15910,15910,0
20231114,153000,621900160,15910,15910,15910,15910,3417
20231114,152900,567535690,15980,15980,15980,15980,0
20231114,152800,567535690,15980,15980,15980,15980,0
20231114,152700,567535690,15980,15980,15980,15980,0
20231114,152600,567535690,15980,15980,15980,15980,0
20231114,152500,567535690,15980,15980,15980,15980,0
20231114,152400,567535690,15980,15980,15980,15980,0
20231114,152300,567535690,15980,15980,15980,15980,0
20231114,152200,567535690,15980,15980,15980,15980,0
20231114,152100,567535690,15980,15980,15980,15980,0
20231114,152000,567535690,15980,15980,15980,15980,0
20231114,151900,567535690,15980,16020,16020,15980,166
20231114,151800,564881150,16010,16010,16010,16010,3
20231114,151700,564833120,16020,16000,16020,16000,959
20231114,151600,549475170,16000,15970,16000,15970,55
20231114,151500,548595320,15970,15970,15970,15970,2
20231114,151400,548563380,16000,16000,16000,16000,0
20231114,151300,548563380,16000,16000,16000,16000,33
20231114,151200,548035380,15990,15970,15990,15970,27
20231114,151100,547604050,15990,15990,15990,15990,7
20231114,151000,547492120,16000,16000,16000,16000,0
20231114,150900,547492120,16000,16000,16000,16000,0
20231114,150800,547492120,16000,15960,16000,15960,181
20231114,150700,544601560,16000,16000,16000,16000,0
20231114,150600,544601560,16000,16000,16000,16000,0
20231114,150500,544601560,16000,15960,16000,15960,82
20231114,150400,543290840,16000,16000,16000,16000,0
20231114,150300,543290840,16000,16000,16000,16000,0
20231114,150200,543290840,16000,16000,16000,16000,30
20231114,150100,542810840,16000,16000,16000,16000,2
20231114,150000,542778840,16000,16000,16000,16000,0
20231114,145900,542778840,16000,15990,16000,15990,148
20231114,145800,540411820,15980,15980,15980,15980,0
20231114,145700,540411820,15980,15980,15980,15980,0
20231114,145600,540411820,15980,15980,15990,15980,94
20231114,145500,538909280,15990,15990,15990,15990,0
20231114,145400,538909280,15990,15990,15990,15990,1
20231114,145300,538893290,15990,15990,15990,15990,51
20231114,145200,538077800,16000,16000,16000,16000,0
20231114,145100,538077800,16000,15990,16000,15990,500
20231114,145000,530078900,15990,15990,15990,15990,10
20231114,144900,529919000,15910,15910,15910,15910,0
20231114,144800,529919000,15910,15910,15910,15910,1
20231114,144700,529903090,15980,15980,15980,15980,0
20231114,144600,529903090,15980,15980,15980,15980,47
20231114,144500,529152030,15980,15980,15980,15980,0
20231114,144400,529152030,15980,15980,15980,15980,500
20231114,144300,521162030,15980,15940,15980,15940,56
20231114,144200,520269070,15980,15940,15980,15940,16
20231114,144100,520013430,15940,15940,15940,15940,0
20231114,144000,520013430,15940,15940,15940,15940,0
20231114,143900,520013430,15940,15940,15940,15940,45
20231114,143800,519296130,15940,15940,15940,15940,0
20231114,143700,519296130,15940,15940,15940,15940,30
20231114,143600,518817930,15930,15930,15930,15930,33
20231114,143500,518292240,15930,15930,15930,15930,38
20231114,143400,517686900,15930,15930,15930,15930,9
20231114,143300,517543530,15930,15930,15930,15930,0
20231114,143200,517543530,15930,15930,15930,15930,94
20231114,143100,516046110,15930,15930,15930,15930,79
20231114,143000,514787640,15930,15930,15930,15930,0
20231114,142900,514787640,15930,15930,15930,15930,32
20231114,142800,514277880,15930,15930,15930,15930,0
20231114,142700,514277880,15930,15930,15930,15930,0
20231114,142600,514277880,15930,15930,15930,15930,18
20231114,142500,513991140,15920,15920,15920,15920,1
20231114,142400,513975220,15890,15890,15890,15890,0
20231114,142300,513975220,15890,15890,15890,15890,0
20231114,142200,513975220,15890,15890,15890,15890,0
20231114,142100,513975220,15890,15900,15900,15890,100
20231114,142000,512386200,15940,15940,15940,15940,0
20231114,141900,512386200,15940,15940,15940,15940,47
20231114,141800,511637020,15940,15940,15940,15940,0
20231114,141700,511637020,15940,15940,15940,15940,0
20231114,141600,511637020,15940,15940,15940,15940,0
20231114,141500,511637020,15940,15940,15940,15940,48
20231114,141400,510871900,15950,15950,15950,15950,0
20231114,141300,510871900,15950,15950,15950,15950,0
20231114,141200,510871900,15950,15950,15950,15950,47
20231114,141100,510122250,15950,15950,15950,15950,0
20231114,141000,510122250,15950,15950,15950,15950,0
20231114,140900,510122250,15950,15950,15950,15950,94
20231114,140800,508622950,15950,15950,15950,15950,0
20231114,140700,508622950,15950,15950,15950,15950,6
20231114,140600,508527250,15910,15910,15910,15910,2
20231114,140500,508495430,15950,15950,15950,15950,94
20231114,140400,506996130,15950,15950,15950,15950,42
20231114,140300,506326230,15950,15950,15950,15950,459
20231114,140200,499005180,15910,15910,15910,15910,0
20231114,140100,499005180,15910,15910,15910,15910,43
20231114,140000,498321050,15890,15890,15890,15890,0
20231114,135900,498321050,15890,15890,15890,15890,0
20231114,135800,498321050,15890,15950,15950,15880,520
20231114,135700,490056970,15950,15950,15950,15950,0
20231114,135600,490056970,15950,15950,15950,15950,7
20231114,135500,489945320,15950,15950,15950,15950,48
20231114,135400,489179720,15950,15950,15950,15950,8
20231114,135300,489052120,15950,15950,15950,15950,0
20231114,135200,489052120,15950,15950,15950,15950,47
20231114,135100,488302470,15960,15960,15960,15960,0
20231114,135000,488302470,15960,15960,15960,15960,0
20231114,134900,488302470,15960,15960,15960,15960,0
20231114,134800,488302470,15960,15960,15960,15960,94
20231114,134700,486802230,15960,15960,15960,15960,0
20231114,134600,486802230,15960,15960,15960,15960,0
20231114,134500,486802230,15960,15960,15960,15960,94
20231114,134400,485301990,15960,15960,15960,15960,1
20231114,134300,485286030,15890,15890,15890,15890,0
20231114,134200,485286030,15890,15890,15890,15890,0
20231114,134100,485286030,15890,15890,15890,15890,0
20231114,134000,485286030,15890,15890,15890,15890,187
20231114,133900,482314600,15880,15880,15880,15880,0
20231114,133800,482314600,15880,15890,15890,15880,181
20231114,133700,479439990,15900,15900,15900,15900,45
20231114,133600,478724490,15900,15900,15900,15900,0
20231114,133500,478724490,15900,15900,15900,15900,50
20231114,133400,477929490,15900,15900,15900,15900,0
20231114,133300,477929490,15900,15900,15900,15900,0
20231114,133200,477929490,15900,15900,15900,15900,0
20231114,133100,477929490,15900,15900,15900,15900,100
20231114,133000,476339490,15980,15980,15980,15980,0
20231114,132900,476339490,15980,15980,15980,15980,0
20231114,132800,476339490,15980,15940,15980,15940,152
20231114,132700,473912290,15940,15940,15940,15940,0
20231114,132600,473912290,15940,15940,15940,15940,0
20231114,132500,473912290,15940,15940,15940,15940,47
20231114,132400,473163110,15940,15940,15940,15940,0
20231114,132300,473163110,15940,15940,15940,15940,1
20231114,132200,473147170,15900,15930,15930,15900,74
20231114,132100,471969850,15900,15900,15900,15900,0
20231114,132000,471969850,15900,15900,15900,15900,0
20231114,131900,471969850,15900,15900,15900,15900,0
20231114,131800,471969850,15900,15900,15900,15900,44
20231114,131700,471270250,15900,15900,15900,15900,0
20231114,131600,471270250,15900,15900,15900,15900,38
20231114,131500,470666050,15900,15900,15900,15900,47
20231114,131400,469918750,15900,15900,15900,15900,0
20231114,131300,469918750,15900,15900,15900,15900,0
20231114,131200,469918750,15900,15900,15900,15900,0
20231114,131100,469918750,15900,15910,15910,15900,160
20231114,131000,467374620,15920,15920,15920,15920,32
20231114,130900,466865180,15920,15920,15920,15920,2
20231114,130800,466833340,15930,15930,15930,15930,47
20231114,130700,466084630,15930,15930,15930,15930,99
20231114,130600,464507560,15980,15980,15980,15980,0
20231114,130500,464507560,15980,15980,15980,15980,47
20231114,130400,463756500,15980,15980,15980,15980,1
20231114,130300,463740520,15990,15990,15990,15990,1
20231114,130200,463724530,15930,15980,15980,15930,59
20231114,130100,462781760,15980,15980,15980,15980,47
20231114,130000,462030700,15990,15990,15990,15990,0
20231114,125900,462030700,15990,15990,15990,15990,0
20231114,125800,462030700,15990,15990,15990,15990,47
20231114,125700,461279170,15990,15990,15990,15990,0
20231114,125600,461279170,15990,15990,15990,15990,6
20231114,125500,461183230,15990,15990,15990,15990,0
20231114,125400,461183230,15990,15990,15990,15990,47
20231114,125300,460431700,15990,15990,15990,15990,0
20231114,125200,460431700,15990,15990,15990,15990,0
20231114,125100,460431700,15990,15990,15990,15990,96
20231114,125000,458896660,15990,15990,15990,15990,0
20231114,124900,458896660,15990,16000,16000,15990,369
20231114,124800,452996340,16000,16000,16000,16000,132
20231114,124700,450884340,16000,15990,16000,15990,254
20231114,124600,446821660,15980,15980,15980,15980,0
20231114,124500,446821660,15980,15970,15980,15970,18
20231114,124400,446534030,15960,15960,15960,15960,9
20231114,124300,446390390,15950,15950,15950,15950,60
20231114,124200,445433390,15900,15900,15900,15900,1
20231114,124100,445417490,15950,15950,15950,15950,47
20231114,124000,444667840,15900,15900,15900,15900,2
20231114,123900,444636040,15900,15900,15900,15900,0
20231114,123800,444636040,15900,15900,15900,15900,0
20231114,123700,444636040,15900,15900,15900,15900,0
20231114,123600,444636040,15900,15900,15900,15900,0
20231114,123500,444636040,15900,15900,15900,15900,0
20231114,123400,444636040,15900,15920,15920,15900,5
20231114,123300,444556510,15950,15950,15950,15950,6
20231114,123200,444460810,15950,15950,15950,15950,25
20231114,123100,444062060,15950,15950,15950,15950,18
20231114,123000,443774960,15950,15950,15950,15950,100
20231114,122900,442179960,15950,15950,15950,15950,0
20231114,122800,442179960,15950,15950,15950,15950,50
20231114,122700,441382460,15950,15950,15950,15950,47
20231114,122600,440632810,15950,15950,15950,15950,0
20231114,122500,440632810,15950,15950,15950,15950,2
20231114,122400,440600910,15950,15950,15950,15950,55
20231114,122300,439723660,15950,15950,15950,15950,0
20231114,122200,439723660,15950,15950,15950,15950,3
20231114,122100,439675810,15950,15960,15960,15950,118
20231114,122000,437792970,15960,15960,15960,15960,2
20231114,121900,437761050,15950,15950,15950,15950,0
20231114,121800,437761050,15950,15950,15950,15950,0
20231114,121700,437761050,15950,15950,15950,15950,0
20231114,121600,437761050,15950,15950,15950,15950,20
20231114,121500,437442050,15960,15960,15960,15960,62
20231114,121400,436452530,15950,15950,15950,15950,548
20231114,121300,427711930,15950,15950,15950,15950,0
20231114,121200,427711930,15950,15950,15950,15950,0
20231114,121100,427711930,15950,15940,15950,15930,1095
20231114,121000,410249150,15930,15930,15930,15930,0
20231114,120900,410249150,15930,15930,15930,15930,0
20231114,120800,410249150,15930,15930,15930,15930,0
20231114,120700,410249150,15930,15930,15930,15930,57
20231114,120600,409341140,15880,15880,15880,15880,0
20231114,120500,409341140,15880,15880,15880,15880,0
20231114,120400,409341140,15880,15880,15880,15880,0
20231114,120300,409341140,15880,15880,15880,15880,120
20231114,120200,407435540,15950,15950,15950,15950,0
20231114,120100,407435540,15950,15940,15950,15860,34
20231114,120000,406894470,15940,15930,15940,15930,89
20231114,115900,405475830,15910,15910,15910,15910,55
20231114,115800,404600780,15880,15880,15880,15880,6
20231114,115700,404505500,15880,15880,15880,15880,148
20231114,115600,402155260,15880,15880,15880,15880,0
20231114,115500,402155260,15880,15880,15880,15880,0
20231114,115400,402155260,15880,15880,15880,15880,47
20231114,115300,401408900,15880,15870,15880,15870,13
20231114,115200,401202560,15880,15880,15880,15880,0
20231114,115100,401202560,15880,15880,15880,15880,43
20231114,115000,400519720,15880,15880,15880,15880,10
20231114,114900,400360920,15890,15890,15890,15890,0
20231114,114800,400360920,15890,15890,15890,15890,49
20231114,114700,399582310,15890,15890,15890,15890,10
20231114,114600,399423410,15890,15890,15890,15890,0
20231114,114500,399423410,15890,15900,15900,15890,117
20231114,114400,397564110,15900,15900,15900,15900,68
20231114,114300,396482910,15900,15900,15900,15900,18
20231114,114200,396196710,15890,15890,15890,15890,0
20231114,114100,396196710,15890,15890,15890,15890,0
20231114,114000,396196710,15890,15900,15900,15890,57
20231114,113900,395290510,15890,15890,15890,15890,0
20231114,113800,395290510,15890,15890,15890,15890,0
20231114,113700,395290510,15890,15890,15890,15890,0
20231114,113600,395290510,15890,15890,15890,15890,0
20231114,113500,395290510,15890,15890,15890,15890,0
20231114,113400,395290510,15890,15890,15890,15890,0
20231114,113300,395290510,15890,15890,15890,15890,0
20231114,113200,395290510,15890,15890,15890,15890,0
20231114,113100,395290510,15890,15890,15890,15890,0
20231114,113000,395290510,15890,15890,15890,15890,95
20231114,112900,393780960,15890,15890,15890,15890,0
20231114,112800,393780960,15890,15890,15890,15890,0
20231114,112700,393780960,15890,15890,15900,15890,94
20231114,112600,392286990,15900,15900,15900,15900,0
20231114,112500,392286990,15900,15900,15900,15900,0
20231114,112400,392286990,15900,15900,15900,15900,0
20231114,112300,392286990,15900,15900,15900,15900,47
20231114,112200,391539690,15840,15840,15840,15840,0
20231114,112100,391539690,15840,15840,15840,15840,0
20231114,112000,391539690,15840,15840,15840,15840,0
20231114,111900,391539690,15840,15840,15840,15840,0
20231114,111800,391539690,15840,15840,15840,15840,0
20231114,111700,391539690,15840,15840,15840,15840,0
20231114,111600,391539690,15840,15840,15840,15840,0
20231114,111500,391539690,15840,15840,15840,15840,150
20231114,111400,389163690,15830,15840,15840,15830,379
20231114,111300,383163790,15840,15840,15840,15840,50
20231114,111200,382371790,15840,15840,15840,15840,16
20231114,111100,382118350,15840,15840,15840,15840,0
20231114,111000,382118350,15840,15840,15840,15840,83
20231114,110900,380803630,15840,15900,15900,15840,101
20231114,110800,379201990,15900,15900,15900,15900,0
20231114,110700,379201990,15900,15900,15900,15900,0
20231114,110600,379201990,15900,15840,15900,15840,66
20231114,110500,378153580,15870,15870,15870,15870,0
20231114,110400,378153580,15870,15870,15870,15870,157
20231114,110300,375661990,15870,15870,15870,15870,47
20231114,110200,374916100,15870,15900,15900,15870,7
20231114,110100,374804890,15900,15900,15900,15900,0
20231114,110000,374804890,15900,15900,15900,15900,47
20231114,105900,374057590,15900,15900,15900,15900,0
20231114,105800,374057590,15900,15900,15900,15900,0
20231114,105700,374057590,15900,15900,15900,15900,0
20231114,105600,374057590,15900,15900,15900,15900,47
20231114,105500,373310290,15910,15910,15910,15910,0
20231114,105400,373310290,15910,15910,15910,15910,0
20231114,105300,373310290,15910,15910,15920,15910,528
20231114,105200,364909800,15910,15910,15910,15910,84
20231114,105100,363573360,15900,15900,15900,15900,0
20231114,105000,363573360,15900,15900,15900,15900,48
20231114,104900,362810160,15900,15900,15900,15900,0
20231114,104800,362810160,15900,15900,15900,15900,0
20231114,104700,362810160,15900,15900,15900,15900,0
20231114,104600,362810160,15900,15910,15910,15900,94
20231114,104500,361315090,15900,15900,15900,15900,0
20231114,104400,361315090,15900,15900,15900,15900,0
20231114,104300,361315090,15900,15900,15900,15900,51
20231114,104200,360504190,15900,15900,15900,15900,1
20231114,104100,360488290,15880,15880,15880,15880,0
20231114,104000,360488290,15880,15880,15880,15880,25
20231114,103900,360091290,15860,15850,15860,15850,417
20231114,103800,353480070,15860,15860,15860,15860,0
20231114,103700,353480070,15860,15860,15860,15860,0
20231114,103600,353480070,15860,15860,15860,15860,47
20231114,103500,352734650,15860,15860,15860,15860,0
20231114,103400,352734650,15860,15860,15860,15860,0
20231114,103300,352734650,15860,15860,15860,15860,47
20231114,103200,351989230,15880,15880,15880,15880,0
20231114,103100,351989230,15880,15880,15880,15880,0
20231114,103000,351989230,15880,15880,15880,15880,0
20231114,102900,351989230,15880,15880,15880,15880,47
20231114,102800,351242870,15890,15890,15890,15890,0
20231114,102700,351242870,15890,15890,15890,15890,1
20231114,102600,351226980,15800,15890,15890,15800,215
20231114,102500,347821430,15890,15890,15890,15890,0
20231114,102400,347821430,15890,15890,15890,15890,0
20231114,102300,347821430,15890,15890,15890,15890,94
20231114,102200,346327770,15890,15890,15890,15890,14
20231114,102100,346105310,15890,15890,15890,15890,0
20231114,102000,346105310,15890,15890,15890,15890,100
20231114,101900,344516310,15890,15890,15890,15890,47
20231114,101800,343769480,15790,15790,15790,15790,0
20231114,101700,343769480,15790,15820,15820,15790,100
20231114,101600,342189730,15790,15790,15790,15790,0
20231114,101500,342189730,15790,15790,15790,15790,0
20231114,101400,342189730,15790,15790,15790,15790,0
20231114,101300,342189730,15790,15790,15790,15790,550
20231114,101200,333505230,15790,15800,15800,15790,500
20231114,101100,325609110,15800,15850,15850,15800,37
20231114,101000,325024190,15890,15890,15890,15890,0
20231114,100900,325024190,15890,15890,15890,15890,94
20231114,100800,323530530,15890,15890,15890,15890,2
20231114,100700,323498750,15890,15890,15890,15890,117
20231114,100600,321639620,15890,15870,15890,15870,101
20231114,100500,320035340,15890,15890,15890,15890,0
20231114,100400,320035340,15890,15890,15890,15890,0
20231114,100300,320035340,15890,15890,15890,15890,1
20231114,100200,320019450,15790,15790,15790,15790,0
20231114,100100,320019450,15790,15790,15790,15790,0
20231114,100000,320019450,15790,15790,15790,15790,0
20231114,095900,320019450,15790,15870,15890,15790,339
20231114,095800,314636750,15780,15780,15780,15780,0
20231114,095700,314636750,15780,15820,15820,15780,197
20231114,095600,311527160,15900,15900,15900,15900,47
20231114,095500,310779860,15900,15900,15900,15900,1
20231114,095400,310763960,15780,15780,15780,15780,0
20231114,095300,310763960,15780,15830,15830,15780,989
20231114,095200,295143270,15820,15820,15820,15820,0
20231114,095100,295143270,15820,15820,15820,15810,501
20231114,095000,287221170,15800,15800,15800,15800,0
20231114,094900,287221170,15800,15880,15880,15800,20
20231114,094800,286905080,15890,15900,15900,15890,313
20231114,094700,281931490,15910,15960,15960,15910,745
20231114,094600,270071250,15960,15960,15960,15960,0
20231114,094500,270071250,15960,15960,15960,15960,1
20231114,094400,270055290,15940,15950,15950,15940,50
20231114,094300,269258100,15950,15950,15950,15950,2
20231114,094200,269226200,15990,15990,15990,15990,47
20231114,094100,268474670,15990,15990,15990,15990,0
20231114,094000,268474670,15990,15990,15990,15990,0
20231114,093900,268474670,15990,16020,16020,15990,195
20231114,093800,265355210,16020,16020,16020,16020,1
20231114,093700,265339190,15990,15990,15990,15990,0
20231114,093600,265339190,15990,15980,15990,15980,489
20231114,093500,257522410,15980,15980,15980,15980,200
20231114,093400,254326410,15980,15980,15980,15980,0
20231114,093300,254326410,15980,15980,15980,15980,2
20231114,093200,254294450,15990,15990,15990,15990,52
20231114,093100,253462970,15990,15950,15990,15950,2002
20231114,093000,221458510,15950,15950,15950,15950,62
20231114,092900,220469610,15950,15950,15950,15950,59
20231114,092800,219528560,15950,15950,15950,15950,5
20231114,092700,219448810,15940,16020,16020,15940,1615
20231114,092600,193701590,16020,16020,16020,16020,0
20231114,092500,193701590,16020,15960,16020,15930,198
20231114,092400,190542120,15960,16000,16000,15960,75
20231114,092300,189343120,16000,16030,16030,16000,103
20231114,092200,187694680,16030,16030,16030,16030,12
20231114,092100,187502320,16020,16020,16020,16020,0
20231114,092000,187502320,16020,16010,16020,16010,344
20231114,091900,181992940,16020,16030,16030,16020,7
20231114,091800,181880790,16020,16040,16040,16020,46
20231114,091700,181143040,16050,16030,16050,16030,245
20231114,091600,177210870,16030,16030,16030,16030,0
20231114,091500,177210870,16030,16030,16030,16030,1
20231114,091400,177194840,16050,16050,16060,16040,140
20231114,091300,174948820,16100,16090,16100,16090,1068
20231114,091200,157760870,16090,16050,16090,16050,1393
20231114,091100,135383910,16050,16040,16050,16040,986
20231114,091000,119559390,16050,16020,16070,16020,617
20231114,090900,109661130,16000,16000,16020,16000,1085
20231114,090800,92289850,16020,15990,16020,15990,3294
20231114,090700,39604070,15920,15870,15990,15870,1593
20231114,090600,14269780,15850,15850,15850,15850,0
20231114,090500,14269780,15850,15800,15850,15800,351
20231114,090400,8715900,15810,15810,15810,15810,109
20231114,090300,6992610,15790,15780,15790,15780,42
20231114,090200,6329750,15810,15810,15810,15810,1
20231114,090100,6313940,15760,15760,15760,15760,44
20231114,090000,5620500,15780,15740,15780,15740,357