KissMeData/084010/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195300,435359210,13120,13120,13120,13120,160
20231102,195200,435359210,13120,13120,13120,13120,0
20231102,195100,435359210,13120,13120,13120,13120,0
20231102,195000,435359210,13120,13120,13120,13120,0
20231102,194900,435359210,13120,13120,13120,13120,0
20231102,194800,435359210,13120,13120,13120,13120,0
20231102,194700,435359210,13120,13120,13120,13120,0
20231102,194600,435359210,13120,13120,13120,13120,0
20231102,194500,435359210,13120,13120,13120,13120,0
20231102,194400,435359210,13120,13120,13120,13120,0
20231102,194300,435359210,13120,13120,13120,13120,0
20231102,194200,435359210,13120,13120,13120,13120,0
20231102,194100,435359210,13120,13120,13120,13120,0
20231102,194000,435359210,13120,13120,13120,13120,0
20231102,193900,435359210,13120,13120,13120,13120,0
20231102,193800,435359210,13120,13120,13120,13120,0
20231102,193700,435359210,13120,13120,13120,13120,0
20231102,193600,435359210,13120,13120,13120,13120,0
20231102,193500,435359210,13120,13120,13120,13120,0
20231102,193400,435359210,13120,13120,13120,13120,0
20231102,193300,435359210,13120,13120,13120,13120,0
20231102,193200,435359210,13120,13120,13120,13120,0
20231102,193100,435359210,13120,13120,13120,13120,0
20231102,193000,435359210,13120,13120,13120,13120,0
20231102,192900,435359210,13120,13120,13120,13120,0
20231102,192800,435359210,13120,13120,13120,13120,0
20231102,192700,435359210,13120,13120,13120,13120,0
20231102,192600,435359210,13120,13120,13120,13120,0
20231102,192500,435359210,13120,13120,13120,13120,0
20231102,192400,435359210,13120,13120,13120,13120,0
20231102,192300,435359210,13120,13120,13120,13120,160
20231102,192200,435359210,13120,13120,13120,13120,0
20231102,192100,435359210,13120,13120,13120,13120,0
20231102,192000,435359210,13120,13120,13120,13120,0
20231102,191900,435359210,13120,13120,13120,13120,0
20231102,191800,435359210,13120,13120,13120,13120,0
20231102,191700,435359210,13120,13120,13120,13120,0
20231102,191600,435359210,13120,13120,13120,13120,0
20231102,191500,435359210,13120,13120,13120,13120,0
20231102,191400,435359210,13120,13120,13120,13120,0
20231102,191300,435359210,13120,13120,13120,13120,0
20231102,191200,435359210,13120,13120,13120,13120,0
20231102,191100,435359210,13120,13120,13120,13120,0
20231102,191000,435359210,13120,13120,13120,13120,0
20231102,190900,435359210,13120,13120,13120,13120,0
20231102,190800,435359210,13120,13120,13120,13120,0
20231102,190700,435359210,13120,13120,13120,13120,0
20231102,190600,435359210,13120,13120,13120,13120,0
20231102,190500,435359210,13120,13120,13120,13120,0
20231102,190400,435359210,13120,13120,13120,13120,0
20231102,190300,435359210,13120,13120,13120,13120,0
20231102,190200,435359210,13120,13120,13120,13120,0
20231102,190100,435359210,13120,13120,13120,13120,0
20231102,190000,435359210,13120,13120,13120,13120,0
20231102,185900,435359210,13120,13120,13120,13120,0
20231102,185800,435359210,13120,13120,13120,13120,0
20231102,185700,435359210,13120,13120,13120,13120,0
20231102,185600,435359210,13120,13120,13120,13120,0
20231102,185500,435359210,13120,13120,13120,13120,0
20231102,185400,435359210,13120,13120,13120,13120,0
20231102,185300,435359210,13120,13120,13120,13120,160
20231102,185200,435359210,13120,13120,13120,13120,0
20231102,185100,435359210,13120,13120,13120,13120,0
20231102,185000,435359210,13120,13120,13120,13120,0
20231102,184900,435359210,13120,13120,13120,13120,0
20231102,184800,435359210,13120,13120,13120,13120,0
20231102,184700,435359210,13120,13120,13120,13120,0
20231102,184600,435359210,13120,13120,13120,13120,0
20231102,184500,435359210,13120,13120,13120,13120,0
20231102,184400,435359210,13120,13120,13120,13120,0
20231102,184300,435359210,13120,13120,13120,13120,0
20231102,184200,435359210,13120,13120,13120,13120,0
20231102,184100,435359210,13120,13120,13120,13120,0
20231102,184000,435359210,13120,13120,13120,13120,0
20231102,183900,435359210,13120,13120,13120,13120,0
20231102,183800,435359210,13120,13120,13120,13120,0
20231102,183700,435359210,13120,13120,13120,13120,0
20231102,183600,435359210,13120,13120,13120,13120,0
20231102,183500,435359210,13120,13120,13120,13120,0
20231102,183400,435359210,13120,13120,13120,13120,0
20231102,183300,435359210,13120,13120,13120,13120,0
20231102,183200,435359210,13120,13120,13120,13120,0
20231102,183100,435359210,13120,13120,13120,13120,0
20231102,183000,435359210,13120,13120,13120,13120,0
20231102,182900,435359210,13120,13120,13120,13120,0
20231102,182800,435359210,13120,13120,13120,13120,0
20231102,182700,435359210,13120,13120,13120,13120,0
20231102,182600,435359210,13120,13120,13120,13120,0
20231102,182500,435359210,13120,13120,13120,13120,0
20231102,182400,435359210,13120,13120,13120,13120,0
20231102,182300,435359210,13120,13120,13120,13120,160
20231102,182200,435359210,13120,13120,13120,13120,0
20231102,182100,435359210,13120,13120,13120,13120,0
20231102,182000,435359210,13120,13120,13120,13120,0
20231102,181900,435359210,13120,13120,13120,13120,0
20231102,181800,435359210,13120,13120,13120,13120,0
20231102,181700,435359210,13120,13120,13120,13120,0
20231102,181600,435359210,13120,13120,13120,13120,0
20231102,181500,435359210,13120,13120,13120,13120,0
20231102,181400,435359210,13120,13120,13120,13120,0
20231102,181300,435359210,13120,13120,13120,13120,0
20231102,181200,435359210,13120,13120,13120,13120,0
20231102,181100,435359210,13120,13120,13120,13120,0
20231102,181000,435359210,13120,13120,13120,13120,0
20231102,180900,435359210,13120,13120,13120,13120,0
20231102,180800,435359210,13120,13120,13120,13120,0
20231102,180700,435359210,13120,13120,13120,13120,0
20231102,180600,435359210,13120,13120,13120,13120,0
20231102,180500,435359210,13120,13120,13120,13120,0
20231102,180400,435359210,13120,13120,13120,13120,0
20231102,180300,435359210,13120,13120,13120,13120,0
20231102,180200,435359210,13120,13120,13120,13120,0
20231102,180100,435359210,13120,13120,13120,13120,0
20231102,180000,435359210,13120,13120,13120,13120,0
20231102,175900,435359210,13120,13120,13120,13120,0
20231102,175800,435359210,13120,13120,13120,13120,0
20231102,175700,435359210,13120,13120,13120,13120,0
20231102,175600,435359210,13120,13120,13120,13120,0
20231102,175500,435359210,13120,13120,13120,13120,0
20231102,175400,435359210,13120,13120,13120,13120,0
20231102,175300,435359210,13120,13120,13120,13120,160
20231102,175200,435359210,13120,13120,13120,13120,0
20231102,175100,435359210,13120,13120,13120,13120,0
20231102,175000,435359210,13120,13120,13120,13120,0
20231102,174900,435359210,13120,13120,13120,13120,0
20231102,174800,435359210,13120,13120,13120,13120,0
20231102,174700,435359210,13120,13120,13120,13120,0
20231102,174600,435359210,13120,13120,13120,13120,0
20231102,174500,435359210,13120,13120,13120,13120,0
20231102,174400,435359210,13120,13120,13120,13120,0
20231102,174300,435359210,13120,13120,13120,13120,0
20231102,174200,435359210,13120,13120,13120,13120,0
20231102,174100,435359210,13120,13120,13120,13120,0
20231102,174000,435359210,13120,13120,13120,13120,0
20231102,173900,435359210,13120,13120,13120,13120,0
20231102,173800,435359210,13120,13120,13120,13120,0
20231102,173700,435359210,13120,13120,13120,13120,0
20231102,173600,435359210,13120,13120,13120,13120,0
20231102,173500,435359210,13120,13120,13120,13120,0
20231102,173400,435359210,13120,13120,13120,13120,0
20231102,173300,435359210,13120,13120,13120,13120,0
20231102,173200,435359210,13120,13120,13120,13120,0
20231102,173100,435359210,13120,13120,13120,13120,0
20231102,173000,435359210,13120,13120,13120,13120,0
20231102,172900,435359210,13120,13120,13120,13120,0
20231102,172800,435359210,13120,13120,13120,13120,0
20231102,172700,435359210,13120,13120,13120,13120,0
20231102,172600,435359210,13120,13120,13120,13120,0
20231102,172500,435359210,13120,13120,13120,13120,0
20231102,172400,435359210,13120,13120,13120,13120,0
20231102,172300,435359210,13120,13120,13120,13120,160
20231102,172200,435359210,13120,13120,13120,13120,0
20231102,172100,435359210,13120,13120,13120,13120,0
20231102,172000,435359210,13120,13120,13120,13120,0
20231102,171900,435359210,13120,13120,13120,13120,0
20231102,171800,435359210,13120,13120,13120,13120,0
20231102,171700,435359210,13120,13120,13120,13120,0
20231102,171600,435359210,13120,13120,13120,13120,0
20231102,171500,435359210,13120,13120,13120,13120,0
20231102,171400,435359210,13120,13120,13120,13120,0
20231102,171300,435359210,13120,13120,13120,13120,0
20231102,171200,435359210,13120,13120,13120,13120,0
20231102,171100,435359210,13120,13120,13120,13120,0
20231102,171000,435359210,13120,13120,13120,13120,0
20231102,170900,435359210,13120,13120,13120,13120,0
20231102,170800,435359210,13120,13120,13120,13120,0
20231102,170700,435359210,13120,13120,13120,13120,0
20231102,170600,435359210,13120,13120,13120,13120,0
20231102,170500,435359210,13120,13120,13120,13120,0
20231102,170400,435359210,13120,13120,13120,13120,0
20231102,170300,435359210,13120,13120,13120,13120,0
20231102,170200,435359210,13120,13120,13120,13120,0
20231102,170100,435359210,13120,13120,13120,13120,0
20231102,170000,435359210,13120,13120,13120,13120,0
20231102,165900,435359210,13120,13120,13120,13120,0
20231102,165800,435359210,13120,13120,13120,13120,0
20231102,165700,435359210,13120,13120,13120,13120,0
20231102,165600,435359210,13120,13120,13120,13120,0
20231102,165500,435359210,13120,13120,13120,13120,0
20231102,165400,435359210,13120,13120,13120,13120,0
20231102,165300,435359210,13120,13120,13120,13120,160
20231102,165200,435359210,13120,13120,13120,13120,0
20231102,165100,435359210,13120,13120,13120,13120,0
20231102,165000,435359210,13120,13120,13120,13120,0
20231102,164900,435359210,13120,13120,13120,13120,0
20231102,164800,435359210,13120,13120,13120,13120,0
20231102,164700,435359210,13120,13120,13120,13120,0
20231102,164600,435359210,13120,13120,13120,13120,0
20231102,164500,435359210,13120,13120,13120,13120,0
20231102,164400,435359210,13120,13120,13120,13120,0
20231102,164300,435359210,13120,13120,13120,13120,0
20231102,164200,435359210,13120,13120,13120,13120,0
20231102,164100,435359210,13120,13120,13120,13120,0
20231102,164000,435359210,13120,13120,13120,13120,0
20231102,163900,435359210,13120,13120,13120,13120,0
20231102,163800,435359210,13120,13120,13120,13120,0
20231102,163700,435359210,13120,13120,13120,13120,0
20231102,163600,435359210,13120,13120,13120,13120,0
20231102,163500,435359210,13120,13120,13120,13120,0
20231102,163400,435359210,13120,13120,13120,13120,0
20231102,163300,435359210,13120,13120,13120,13120,0
20231102,163200,435359210,13120,13120,13120,13120,0
20231102,163100,435359210,13120,13120,13120,13120,0
20231102,163000,435359210,13120,13120,13120,13120,0
20231102,162900,435359210,13120,13120,13120,13120,0
20231102,162800,435359210,13120,13120,13120,13120,0
20231102,162700,435359210,13120,13120,13120,13120,0
20231102,162600,435359210,13120,13120,13120,13120,0
20231102,162500,435359210,13120,13120,13120,13120,0
20231102,162400,435359210,13120,13120,13120,13120,0
20231102,162300,435359210,13120,13120,13120,13120,160
20231102,162200,435359210,13120,13120,13120,13120,0
20231102,162100,435359210,13120,13120,13120,13120,0
20231102,162000,435359210,13120,13120,13120,13120,0
20231102,161900,435359210,13120,13120,13120,13120,0
20231102,161800,435359210,13120,13120,13120,13120,0
20231102,161700,435359210,13120,13120,13120,13120,0
20231102,161600,435359210,13120,13120,13120,13120,0
20231102,161500,435359210,13120,13120,13120,13120,0
20231102,161400,435359210,13120,13120,13120,13120,0
20231102,161300,435359210,13120,13120,13120,13120,0
20231102,161200,435359210,13120,13120,13120,13120,0
20231102,161100,435359210,13120,13120,13120,13120,0
20231102,161000,435359210,13120,13120,13120,13120,0
20231102,160900,435359210,13120,13120,13120,13120,0
20231102,160800,435359210,13120,13120,13120,13120,0
20231102,160700,435359210,13120,13120,13120,13120,0
20231102,160600,435359210,13120,13120,13120,13120,0
20231102,160500,435359210,13120,13120,13120,13120,0
20231102,160400,435359210,13120,13120,13120,13120,0
20231102,160300,435359210,13120,13120,13120,13120,0
20231102,160200,435359210,13120,13120,13120,13120,0
20231102,160100,435359210,13120,13120,13120,13120,0
20231102,160000,435359210,13120,13120,13120,13120,0
20231102,155900,435359210,13120,13120,13120,13120,0
20231102,155800,435359210,13120,13120,13120,13120,0
20231102,155700,435359210,13120,13120,13120,13120,0
20231102,155600,435359210,13120,13120,13120,13120,0
20231102,155500,435359210,13120,13120,13120,13120,0
20231102,155400,435359210,13120,13120,13120,13120,0
20231102,155300,435359210,13120,13120,13120,13120,160
20231102,155200,435359210,13120,13120,13120,13120,0
20231102,155100,435359210,13120,13120,13120,13120,0
20231102,155000,435359210,13120,13120,13120,13120,0
20231102,154900,435359210,13120,13120,13120,13120,0
20231102,154800,435359210,13120,13120,13120,13120,0
20231102,154700,435359210,13120,13120,13120,13120,0
20231102,154600,435359210,13120,13120,13120,13120,0
20231102,154500,435359210,13120,13120,13120,13120,0
20231102,154400,435359210,13120,13120,13120,13120,0
20231102,154300,435359210,13120,13120,13120,13120,0
20231102,154200,435359210,13120,13120,13120,13120,0
20231102,154100,435359210,13120,13120,13120,13120,0
20231102,154000,435359210,13120,13120,13120,13120,0
20231102,153900,435359210,13120,13120,13120,13120,0
20231102,153800,435359210,13120,13120,13120,13120,0
20231102,153700,435359210,13120,13120,13120,13120,0
20231102,153600,435359210,13120,13120,13120,13120,0
20231102,153500,435359210,13120,13120,13120,13120,0
20231102,153400,435359210,13120,13120,13120,13120,0
20231102,153300,435359210,13120,13120,13120,13120,0
20231102,153200,435359210,13120,13120,13120,13120,0
20231102,153100,435359210,13120,13120,13120,13120,0
20231102,153000,435359210,13120,13120,13120,13120,160
20231102,152900,433260010,13120,13120,13120,13120,0
20231102,152800,433260010,13120,13120,13120,13120,0
20231102,152700,433260010,13120,13120,13120,13120,0
20231102,152600,433260010,13120,13120,13120,13120,0
20231102,152500,433260010,13120,13120,13120,13120,0
20231102,152400,433260010,13120,13120,13120,13120,0
20231102,152300,433260010,13120,13120,13120,13120,0
20231102,152200,433260010,13120,13120,13120,13120,0
20231102,152100,433260010,13120,13120,13120,13120,0
20231102,152000,433260010,13120,13120,13120,13120,0
20231102,151900,433260010,13120,13080,13130,13080,257
20231102,151800,429897010,13080,13070,13080,13070,23
20231102,151700,429596360,13000,13000,13000,13000,198
20231102,151600,427022360,13010,13010,13010,13010,60
20231102,151500,426241760,13080,13080,13080,13080,16
20231102,151400,426032480,13000,13000,13000,13000,0
20231102,151300,426032480,13000,13000,13000,13000,0
20231102,151200,426032480,13000,13000,13000,13000,60
20231102,151100,425252480,13000,13000,13000,13000,9
20231102,151000,425135480,12990,12990,12990,12990,246
20231102,150900,421939940,13050,13000,13050,12990,101
20231102,150800,420627200,13030,13030,13030,13030,0
20231102,150700,420627200,13030,13030,13030,13030,21
20231102,150600,420353570,13030,13000,13030,13000,1121
20231102,150500,405767250,13000,13000,13000,13000,620
20231102,150400,397707250,13000,13000,13000,13000,500
20231102,150300,391207250,13000,13010,13020,13000,1177
20231102,150200,375904100,13020,13060,13060,13020,403
20231102,150100,370649120,13060,13070,13070,13060,148
20231102,150000,368715360,13070,13080,13080,13070,834
20231102,145900,357806950,13080,13080,13080,13080,202
20231102,145800,355164790,13080,13080,13080,13070,783
20231102,145700,344924770,13080,13080,13080,13070,320
20231102,145600,340741170,13070,13080,13080,13070,312
20231102,145500,336662180,13080,13090,13090,13080,158
20231102,145400,334593980,13090,13090,13090,13090,185
20231102,145300,332172330,13090,13090,13090,13090,419
20231102,145200,326687620,13090,13090,13090,13080,352
20231102,145100,322081780,13080,13080,13080,13080,417
20231102,145000,316627420,13090,13090,13090,13080,274
20231102,144900,313042830,13090,13090,13090,13090,204
20231102,144800,310372470,13090,13090,13090,13090,175
20231102,144700,308081720,13100,13100,13100,13100,557
20231102,144600,300785020,13100,13110,13110,13100,310
20231102,144500,296720940,13110,13120,13120,13110,207
20231102,144400,294007120,13110,13110,13110,13110,203
20231102,144300,291345790,13110,13110,13110,13110,413
20231102,144200,285931360,13110,13110,13110,13110,178
20231102,144100,283597780,13110,13110,13110,13110,213
20231102,144000,280805350,13110,13110,13110,13110,9
20231102,143900,280687360,13110,13150,13150,13110,281
20231102,143800,276992290,13150,13160,13160,13150,382
20231102,143700,271967080,13160,13160,13160,13160,211
20231102,143600,269190320,13160,13160,13160,13160,53
20231102,143500,268492840,13160,13150,13160,13150,209
20231102,143400,265743220,13150,13150,13170,13150,811
20231102,143300,255063280,13150,13150,13150,13150,2
20231102,143200,255036980,13150,13150,13150,13150,3
20231102,143100,254997530,13150,13150,13150,13150,9
20231102,143000,254879180,13150,13160,13160,13150,467
20231102,142900,248733480,13160,13160,13160,13160,3
20231102,142800,248694000,13160,13160,13160,13160,10
20231102,142700,248562400,13160,13160,13160,13160,103
20231102,142600,247206920,13150,13150,13150,13150,2
20231102,142500,247180620,13150,13160,13160,13150,92
20231102,142400,245969910,13160,13150,13170,13150,559
20231102,142300,238612460,13150,13150,13150,13150,100
20231102,142200,237297460,13150,13150,13150,13150,13
20231102,142100,237126510,13150,13150,13150,13150,259
20231102,142000,233720660,13150,13150,13150,13150,3
20231102,141900,233681210,13150,13150,13150,13150,3
20231102,141800,233641760,13150,13150,13150,13150,26
20231102,141700,233299860,13160,13110,13160,13110,717
20231102,141600,223870230,13110,13110,13110,13110,2
20231102,141500,223844010,13110,13110,13110,13110,11
20231102,141400,223699800,13110,13110,13110,13110,1
20231102,141300,223686690,13110,13110,13110,13110,3
20231102,141200,223647360,13110,13110,13150,13110,101
20231102,141100,222322210,13110,13110,13110,13110,1
20231102,141000,222309100,13100,13100,13100,13100,3
20231102,140900,222269800,13100,13150,13150,13100,10
20231102,140800,222138400,13100,13100,13100,13100,52
20231102,140700,221457200,13100,13100,13100,13100,3
20231102,140600,221417900,13100,13100,13100,13100,2
20231102,140500,221391700,13100,13110,13110,13100,90
20231102,140400,220211890,13110,13110,13110,13110,1
20231102,140300,220198780,13110,13110,13110,13110,3
20231102,140200,220159450,13110,13110,13110,13110,10
20231102,140100,220028350,13110,13110,13110,13110,3
20231102,140000,219989020,13110,13100,13110,13100,3
20231102,135900,219949700,13160,13100,13160,13100,35
20231102,135800,219489750,13100,13100,13100,13100,3
20231102,135700,219450450,13100,13100,13100,13100,1
20231102,135600,219437350,13100,13100,13100,13100,12
20231102,135500,219280150,13100,13100,13100,13100,3
20231102,135400,219240850,13100,13100,13100,13100,1
20231102,135300,219227750,13100,13100,13100,13100,260
20231102,135200,215821750,13100,13100,13100,13100,15
20231102,135100,215625250,13100,13100,13100,13100,61
20231102,135000,214826150,13100,13100,13100,13100,3
20231102,134900,214786850,13100,13100,13100,13100,10
20231102,134800,214655850,13100,13150,13150,13100,43
20231102,134700,214090550,13100,13100,13100,13090,522
20231102,134600,207252360,13100,13100,13100,13100,12
20231102,134500,207095160,13100,13100,13100,13100,1
20231102,134400,207082060,13100,13100,13100,13100,3
20231102,134300,207042760,13100,13100,13100,13100,11
20231102,134200,206898660,13090,13100,13100,13090,1153
20231102,134100,191802130,13100,13100,13100,13100,8
20231102,134000,191697330,13160,13100,13160,13100,21
20231102,133900,191421640,13100,13100,13100,13100,3
20231102,133800,191382340,13100,13100,13100,13100,13
20231102,133700,191212040,13100,13100,13100,13100,1
20231102,133600,191198940,13100,13100,13100,13100,12
20231102,133500,191041740,13100,13100,13100,13100,1
20231102,133400,191028640,13110,13100,13110,13100,7
20231102,133300,190936900,13100,13100,13100,13100,11
20231102,133200,190792800,13100,13100,13100,13100,3
20231102,133100,190753500,13100,13100,13100,13100,3
20231102,133000,190714200,13110,13110,13110,13110,6
20231102,132900,190635540,13110,13110,13110,13110,4
20231102,132800,190583100,13100,13100,13100,13100,1
20231102,132700,190570000,13100,13100,13100,13100,11
20231102,132600,190425900,13100,13100,13100,13100,3
20231102,132500,190386600,13100,13100,13100,13100,2
20231102,132400,190360400,13100,13100,13100,13100,11
20231102,132300,190216300,13160,13100,13160,13100,53
20231102,132200,189521940,13100,13120,13120,13100,180
20231102,132100,187163010,13110,13110,13110,13110,11
20231102,132000,187018800,13110,13110,13110,13110,2
20231102,131900,186992580,13110,13110,13110,13110,3
20231102,131800,186953250,13110,13160,13160,13110,26
20231102,131700,186611140,13110,13110,13110,13110,11
20231102,131600,186466930,13110,13110,13110,13110,2
20231102,131500,186440710,13110,13110,13110,13110,3
20231102,131400,186401380,13110,13110,13120,13110,15
20231102,131300,186204690,13110,13110,13110,13110,2
20231102,131200,186178470,13110,13110,13110,13110,3
20231102,131100,186139140,13110,13120,13120,13110,6
20231102,131000,186060430,13110,13110,13110,13110,3
20231102,130900,186021100,13110,13120,13120,13110,3
20231102,130800,185981760,13110,13110,13110,13110,9
20231102,130700,185863770,13110,13110,13110,13110,3
20231102,130600,185824440,13110,13110,13110,13110,2
20231102,130500,185798220,13110,13110,13110,13110,11
20231102,130400,185654010,13110,13110,13110,13110,2
20231102,130300,185627790,13110,13120,13120,13110,3
20231102,130200,185588440,13120,13110,13120,13110,3
20231102,130100,185549100,13110,13120,13120,13110,179
20231102,130000,183201730,13120,13120,13120,13120,3
20231102,125900,183162370,13120,13120,13120,13120,2
20231102,125800,183136130,13110,13110,13170,13110,12
20231102,125700,182978750,13160,13110,13160,13110,355
20231102,125600,178307100,13160,13110,13160,13110,636
20231102,125500,169937440,13110,13120,13120,13110,11
20231102,125400,169793210,13120,13120,13120,13120,1
20231102,125300,169780090,13120,13120,13120,13120,6
20231102,125200,169701370,13120,13120,13160,13120,11
20231102,125100,169557010,13120,13120,13120,13120,1
20231102,125000,169543890,13120,13120,13120,13120,3
20231102,124900,169504530,13120,13120,13120,13120,10
20231102,124800,169373330,13120,13120,13120,13120,3
20231102,124700,169333970,13160,13120,13160,13120,3
20231102,124600,169294570,13120,13120,13120,13120,464
20231102,124500,163206890,13120,13120,13160,13120,40
20231102,124400,162680890,13120,13150,13160,13120,24
20231102,124300,162365310,13120,13120,13120,13120,4
20231102,124200,162312830,13150,13120,13150,13120,17
20231102,124100,162089550,13120,13120,13120,13120,3
20231102,124000,162050190,13120,13120,13120,13120,3
20231102,123900,162010830,13120,13120,13120,13120,9
20231102,123800,161892750,13120,13120,13120,13120,3
20231102,123700,161853390,13120,13120,13120,13120,2
20231102,123600,161827150,13120,13120,13120,13120,11
20231102,123500,161682830,13120,13120,13120,13120,1
20231102,123400,161669710,13120,13110,13160,13110,107
20231102,123300,160261810,13120,13130,13130,13120,157
20231102,123200,158201960,13130,13130,13130,13130,11
20231102,123100,158057530,13130,13130,13130,13130,3
20231102,123000,158018140,13130,13130,13130,13130,2
20231102,122900,157991880,13130,13130,13160,13130,12
20231102,122800,157834290,13130,13130,13130,13130,3
20231102,122700,157794900,13160,13130,13160,13130,26
20231102,122600,157452800,13130,13120,13130,13120,10
20231102,122500,157321520,13120,13160,13160,13120,2
20231102,122400,157295240,13120,13120,13120,13120,3
20231102,122300,157255880,13120,13120,13160,13120,12
20231102,122200,157098400,13160,13120,13160,13120,3
20231102,122100,157059000,13120,13150,13160,13120,14
20231102,122000,156874980,13160,13120,13160,13120,13
20231102,121900,156704340,13120,13160,13160,13120,4
20231102,121800,156651820,13110,13120,13160,13110,14
20231102,121700,156468160,13110,13120,13120,13110,15
20231102,121600,156271500,13120,13120,13160,13120,15
20231102,121500,156074660,13120,13120,13120,13120,1
20231102,121400,156061540,13160,13110,13160,13110,5
20231102,121300,155995890,13110,13110,13160,13110,39
20231102,121200,155483210,13110,13110,13110,13110,3
20231102,121100,155443880,13160,13120,13160,13110,5
20231102,121000,155378220,13110,13110,13110,13110,10
20231102,120900,155247120,13110,13110,13110,13110,3
20231102,120800,155207790,13120,13120,13120,13120,1
20231102,120700,155194670,13110,13110,13110,13110,10
20231102,120600,155063570,13110,13110,13110,13110,2
20231102,120500,155037350,13110,13110,13110,13110,3
20231102,120400,154998020,13160,13120,13160,13110,12
20231102,120300,154840560,13160,13160,13160,13120,4
20231102,120200,154788000,13120,13120,13160,13120,264
20231102,120100,151321680,13130,13110,13130,13110,10
20231102,120000,151190560,13110,13130,13130,13110,5
20231102,115900,151124970,13110,13110,13110,13110,3
20231102,115800,151085640,13130,13110,13130,13100,11
20231102,115700,150941420,13110,13110,13110,13110,3
20231102,115600,150902090,13130,13130,13130,13110,4
20231102,115500,150849610,13110,13110,13130,13110,4
20231102,115400,150797150,13100,13100,13100,13090,404
20231102,115300,145504840,13100,13100,13100,13100,102
20231102,115200,144168640,13100,13100,13100,13100,3
20231102,115100,144129340,13100,13100,13100,13100,9
20231102,115000,144011440,13100,13100,13100,13100,4
20231102,114900,143959040,13100,13100,13100,13100,1
20231102,114800,143945940,13100,13100,13100,13100,10
20231102,114700,143814940,13080,13080,13080,13080,3
20231102,114600,143775700,13080,13080,13080,13080,2
20231102,114500,143749540,13080,13080,13080,13080,11
20231102,114400,143605660,13080,13080,13080,13080,2
20231102,114300,143579500,13080,13080,13080,13080,3
20231102,114200,143540260,13080,13080,13080,13080,110
20231102,114100,142101460,13130,13120,13130,13080,29
20231102,114000,141720760,13130,13080,13130,13080,105
20231102,113900,140343230,13110,13120,13120,13080,3
20231102,113800,140303920,13080,13110,13120,13080,24
20231102,113700,139989520,13080,13080,13080,13080,2
20231102,113600,139963360,13080,13080,13080,13080,3
20231102,113500,139924120,13080,13080,13080,13080,10
20231102,113400,139793320,13080,13080,13080,13080,2
20231102,113300,139767160,13080,13080,13080,13080,3
20231102,113200,139727920,13080,13080,13080,13080,9
20231102,113100,139610200,13080,13080,13080,13080,3
20231102,113000,139570960,13080,13080,13080,13080,289
20231102,112900,135790840,13080,13080,13080,13080,8
20231102,112800,135686200,13080,13080,13080,13080,3
20231102,112700,135646960,13080,13080,13080,13080,10
20231102,112600,135516160,13080,13080,13080,13080,38
20231102,112500,135019120,13080,13080,13080,13080,3
20231102,112400,134979880,13080,13080,13080,13080,2
20231102,112300,134953720,13080,13080,13080,13070,203
20231102,112200,132298490,13080,13080,13080,13080,8
20231102,112100,132193850,13080,13110,13110,13080,8
20231102,112000,132089060,13090,13090,13090,13090,2
20231102,111900,132062880,13080,13080,13080,13080,94
20231102,111800,130833360,13080,13080,13080,13080,0
20231102,111700,130833360,13080,13080,13080,13080,1061
20231102,111600,116955480,13080,13080,13080,13080,51
20231102,111500,116288400,13080,13080,13080,13080,27
20231102,111400,115935240,13080,13080,13080,13080,250
20231102,111300,112665240,13080,13100,13100,13080,635
20231102,111200,104357160,13100,13100,13100,13100,0
20231102,111100,104357160,13100,13100,13100,13100,0
20231102,111000,104357160,13100,13100,13100,13100,0
20231102,110900,104357160,13100,13120,13120,13100,177
20231102,110800,102037460,13130,13130,13130,13130,0
20231102,110700,102037460,13130,13130,13130,13130,0
20231102,110600,102037460,13130,13130,13130,13130,0
20231102,110500,102037460,13130,13130,13130,13130,0
20231102,110400,102037460,13130,13130,13130,13130,0
20231102,110300,102037460,13130,13140,13140,13130,433
20231102,110200,96349790,13140,13140,13140,13140,2
20231102,110100,96323510,13140,13140,13140,13140,0
20231102,110000,96323510,13140,13140,13140,13140,50
20231102,105900,95666510,13140,13140,13140,13140,0
20231102,105800,95666510,13140,13150,13150,13140,151
20231102,105700,93682070,13150,13150,13150,13150,0
20231102,105600,93682070,13150,13150,13150,13150,1
20231102,105500,93668920,13150,13150,13150,13150,0
20231102,105400,93668920,13150,13150,13150,13150,20
20231102,105300,93405920,13150,13150,13150,13150,19
20231102,105200,93156070,13140,13140,13140,13140,95
20231102,105100,91907770,13140,13140,13140,13140,170
20231102,105000,89673970,13150,13150,13150,13150,0
20231102,104900,89673970,13150,13150,13150,13150,74
20231102,104800,88700870,13140,13140,13140,13140,77
20231102,104700,87689090,13130,13130,13130,13130,0
20231102,104600,87689090,13130,13130,13130,13130,9
20231102,104500,87570920,13120,13120,13120,13120,77
20231102,104400,86560680,13130,13130,13130,13130,0
20231102,104300,86560680,13130,13130,13130,13130,0
20231102,104200,86560680,13130,13130,13130,13130,0
20231102,104100,86560680,13130,13130,13130,13130,0
20231102,104000,86560680,13130,13130,13140,13130,34
20231102,103900,86114250,13140,13140,13140,13140,22
20231102,103800,85825170,13150,13150,13150,13150,13
20231102,103700,85654220,13160,13160,13160,13160,0
20231102,103600,85654220,13160,13160,13160,13160,0
20231102,103500,85654220,13160,13160,13160,13160,0
20231102,103400,85654220,13160,13160,13160,13160,0
20231102,103300,85654220,13160,13160,13160,13160,0
20231102,103200,85654220,13160,13160,13160,13160,0
20231102,103100,85654220,13160,13160,13160,13160,0
20231102,103000,85654220,13160,13150,13160,13150,2
20231102,102900,85627910,13120,13120,13120,13120,0
20231102,102800,85627910,13120,13120,13120,13120,0
20231102,102700,85627910,13120,13120,13120,13120,0
20231102,102600,85627910,13120,13120,13120,13120,0
20231102,102500,85627910,13120,13120,13120,13120,0
20231102,102400,85627910,13120,13150,13150,13120,325
20231102,102300,81361810,13150,13150,13150,13150,9
20231102,102200,81243460,13140,13140,13140,13140,0
20231102,102100,81243460,13140,13140,13140,13140,0
20231102,102000,81243460,13140,13140,13140,13140,9
20231102,101900,81125200,13140,13130,13140,13130,84
20231102,101800,80021460,13160,13160,13160,13160,0
20231102,101700,80021460,13160,13160,13160,13160,1
20231102,101600,80008300,13140,13140,13140,13140,0
20231102,101500,80008300,13140,13140,13140,13140,0
20231102,101400,80008300,13140,13140,13140,13140,70
20231102,101300,79088500,13140,13140,13140,13140,385
20231102,101200,74029600,13150,13150,13150,13150,0
20231102,101100,74029600,13150,13140,13150,13140,203
20231102,101000,71361180,13130,13110,13130,13110,65
20231102,100900,70507850,13110,13110,13110,13110,1
20231102,100800,70494740,13090,13090,13090,13090,0
20231102,100700,70494740,13090,13090,13090,13090,0
20231102,100600,70494740,13090,13090,13090,13090,0
20231102,100500,70494740,13090,13090,13090,13090,31
20231102,100400,70088950,13090,13090,13090,13090,0
20231102,100300,70088950,13090,13080,13090,13080,105
20231102,100200,68715200,13090,13090,13090,13090,0
20231102,100100,68715200,13090,13090,13090,13090,1
20231102,100000,68702110,13080,13080,13080,13080,0
20231102,095900,68702110,13080,13080,13080,13080,70
20231102,095800,67786510,13080,13100,13100,13080,5
20231102,095700,67721090,13130,13130,13130,13130,0
20231102,095600,67721090,13130,13130,13130,13130,0
20231102,095500,67721090,13130,13130,13130,13130,0
20231102,095400,67721090,13130,13130,13130,13130,0
20231102,095300,67721090,13130,13130,13130,13130,0
20231102,095200,67721090,13130,13130,13130,13130,0
20231102,095100,67721090,13130,13130,13130,13130,0
20231102,095000,67721090,13130,13130,13130,13130,0
20231102,094900,67721090,13130,13130,13130,13130,4
20231102,094800,67668570,13080,13080,13080,13080,477
20231102,094700,61429410,13080,13080,13080,13080,0
20231102,094600,61429410,13080,13080,13080,13080,0
20231102,094500,61429410,13080,13080,13080,13080,0
20231102,094400,61429410,13080,13080,13080,13080,0
20231102,094300,61429410,13080,13090,13090,13080,386
20231102,094200,56380430,13130,13130,13130,13130,2
20231102,094100,56354170,13120,13100,13120,13100,732
20231102,094000,46757450,13100,13100,13100,13100,1
20231102,093900,46744350,13090,13090,13090,13090,100
20231102,093800,45435350,13070,13070,13070,13070,1
20231102,093700,45422280,13070,13070,13070,13070,41
20231102,093600,44886410,13070,13070,13070,13070,14
20231102,093500,44703430,13070,13080,13080,13070,126
20231102,093400,43056110,13070,13070,13070,13070,50
20231102,093300,42402610,13090,13070,13090,13070,22
20231102,093200,42115030,13070,13090,13090,13070,1397
20231102,093100,23831760,13100,13100,13100,13100,0
20231102,093000,23831760,13100,13090,13100,13090,25
20231102,092900,23504410,13100,13110,13110,13100,248
20231102,092800,20255590,13120,13120,13120,13120,0
20231102,092700,20255590,13120,13120,13120,13120,0
20231102,092600,20255590,13120,13120,13120,13110,75
20231102,092500,19272310,13110,13130,13130,13110,291
20231102,092400,15455820,13130,13130,13130,13130,0
20231102,092300,15455820,13130,13140,13140,13130,17
20231102,092200,15232510,13120,13110,13120,13110,91
20231102,092100,14039490,13140,13140,13140,13140,0
20231102,092000,14039490,13140,13140,13140,13140,0
20231102,091900,14039490,13140,13140,13140,13140,0
20231102,091800,14039490,13140,13140,13140,13140,1
20231102,091700,14026350,13140,13110,13140,13110,84
20231102,091600,12923800,13110,13120,13120,13110,108
20231102,091500,11507840,13120,13120,13120,13120,49
20231102,091400,10864960,13120,13120,13120,13120,11
20231102,091300,10720640,13140,13150,13150,13140,11
20231102,091200,10576090,13150,13150,13150,13150,26
20231102,091100,10234190,13230,13230,13230,13230,0
20231102,091000,10234190,13230,13230,13230,13230,2
20231102,090900,10207730,13280,13280,13280,13280,0
20231102,090800,10207730,13280,13280,13280,13280,0
20231102,090700,10207730,13280,13150,13280,13150,200
20231102,090600,7564390,13110,13110,13110,13110,200
20231102,090500,4942390,13110,13110,13110,13110,0
20231102,090400,4942390,13110,13100,13110,13100,45
20231102,090300,4352790,13100,13100,13100,13100,115
20231102,090200,2846290,13160,13160,13160,13160,0
20231102,090100,2846290,13160,13160,13160,13160,65
20231102,090000,1990890,13160,13090,13160,13090,152