KissMeData/036530/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,191700,131082170,16200,16200,16200,16200,197
20231103,191600,131082170,16200,16200,16200,16200,0
20231103,191500,131082170,16200,16200,16200,16200,0
20231103,191400,131082170,16200,16200,16200,16200,0
20231103,191300,131082170,16200,16200,16200,16200,0
20231103,191200,131082170,16200,16200,16200,16200,0
20231103,191100,131082170,16200,16200,16200,16200,0
20231103,191000,131082170,16200,16200,16200,16200,0
20231103,190900,131082170,16200,16200,16200,16200,0
20231103,190800,131082170,16200,16200,16200,16200,0
20231103,190700,131082170,16200,16200,16200,16200,0
20231103,190600,131082170,16200,16200,16200,16200,0
20231103,190500,131082170,16200,16200,16200,16200,0
20231103,190400,131082170,16200,16200,16200,16200,0
20231103,190300,131082170,16200,16200,16200,16200,0
20231103,190200,131082170,16200,16200,16200,16200,0
20231103,190100,131082170,16200,16200,16200,16200,0
20231103,190000,131082170,16200,16200,16200,16200,0
20231103,185900,131082170,16200,16200,16200,16200,0
20231103,185800,131082170,16200,16200,16200,16200,0
20231103,185700,131082170,16200,16200,16200,16200,0
20231103,185600,131082170,16200,16200,16200,16200,0
20231103,185500,131082170,16200,16200,16200,16200,0
20231103,185400,131082170,16200,16200,16200,16200,0
20231103,185300,131082170,16200,16200,16200,16200,0
20231103,185200,131082170,16200,16200,16200,16200,0
20231103,185100,131082170,16200,16200,16200,16200,0
20231103,185000,131082170,16200,16200,16200,16200,0
20231103,184900,131082170,16200,16200,16200,16200,0
20231103,184800,131082170,16200,16200,16200,16200,0
20231103,184700,131082170,16200,16200,16200,16200,197
20231103,184600,131082170,16200,16200,16200,16200,0
20231103,184500,131082170,16200,16200,16200,16200,0
20231103,184400,131082170,16200,16200,16200,16200,0
20231103,184300,131082170,16200,16200,16200,16200,0
20231103,184200,131082170,16200,16200,16200,16200,0
20231103,184100,131082170,16200,16200,16200,16200,0
20231103,184000,131082170,16200,16200,16200,16200,0
20231103,183900,131082170,16200,16200,16200,16200,0
20231103,183800,131082170,16200,16200,16200,16200,0
20231103,183700,131082170,16200,16200,16200,16200,0
20231103,183600,131082170,16200,16200,16200,16200,0
20231103,183500,131082170,16200,16200,16200,16200,0
20231103,183400,131082170,16200,16200,16200,16200,0
20231103,183300,131082170,16200,16200,16200,16200,0
20231103,183200,131082170,16200,16200,16200,16200,0
20231103,183100,131082170,16200,16200,16200,16200,0
20231103,183000,131082170,16200,16200,16200,16200,0
20231103,182900,131082170,16200,16200,16200,16200,0
20231103,182800,131082170,16200,16200,16200,16200,0
20231103,182700,131082170,16200,16200,16200,16200,0
20231103,182600,131082170,16200,16200,16200,16200,0
20231103,182500,131082170,16200,16200,16200,16200,0
20231103,182400,131082170,16200,16200,16200,16200,0
20231103,182300,131082170,16200,16200,16200,16200,0
20231103,182200,131082170,16200,16200,16200,16200,0
20231103,182100,131082170,16200,16200,16200,16200,0
20231103,182000,131082170,16200,16200,16200,16200,0
20231103,181900,131082170,16200,16200,16200,16200,0
20231103,181800,131082170,16200,16200,16200,16200,0
20231103,181700,131082170,16200,16200,16200,16200,197
20231103,181600,131082170,16200,16200,16200,16200,0
20231103,181500,131082170,16200,16200,16200,16200,0
20231103,181400,131082170,16200,16200,16200,16200,0
20231103,181300,131082170,16200,16200,16200,16200,0
20231103,181200,131082170,16200,16200,16200,16200,0
20231103,181100,131082170,16200,16200,16200,16200,0
20231103,181000,131082170,16200,16200,16200,16200,0
20231103,180900,131082170,16200,16200,16200,16200,0
20231103,180800,131082170,16200,16200,16200,16200,0
20231103,180700,131082170,16200,16200,16200,16200,0
20231103,180600,131082170,16200,16200,16200,16200,0
20231103,180500,131082170,16200,16200,16200,16200,0
20231103,180400,131082170,16200,16200,16200,16200,0
20231103,180300,131082170,16200,16200,16200,16200,0
20231103,180200,131082170,16200,16200,16200,16200,0
20231103,180100,131082170,16200,16200,16200,16200,0
20231103,180000,131082170,16200,16200,16200,16200,0
20231103,175900,131082170,16200,16200,16200,16200,0
20231103,175800,131082170,16200,16200,16200,16200,0
20231103,175700,131082170,16200,16200,16200,16200,0
20231103,175600,131082170,16200,16200,16200,16200,0
20231103,175500,131082170,16200,16200,16200,16200,0
20231103,175400,131082170,16200,16200,16200,16200,0
20231103,175300,131082170,16200,16200,16200,16200,0
20231103,175200,131082170,16200,16200,16200,16200,0
20231103,175100,131082170,16200,16200,16200,16200,0
20231103,175000,131082170,16200,16200,16200,16200,0
20231103,174900,131082170,16200,16200,16200,16200,0
20231103,174800,131082170,16200,16200,16200,16200,0
20231103,174700,131082170,16200,16200,16200,16200,197
20231103,174600,131082170,16200,16200,16200,16200,0
20231103,174500,131082170,16200,16200,16200,16200,0
20231103,174400,131082170,16200,16200,16200,16200,0
20231103,174300,131082170,16200,16200,16200,16200,0
20231103,174200,131082170,16200,16200,16200,16200,0
20231103,174100,131082170,16200,16200,16200,16200,0
20231103,174000,131082170,16200,16200,16200,16200,0
20231103,173900,131082170,16200,16200,16200,16200,0
20231103,173800,131082170,16200,16200,16200,16200,0
20231103,173700,131082170,16200,16200,16200,16200,0
20231103,173600,131082170,16200,16200,16200,16200,0
20231103,173500,131082170,16200,16200,16200,16200,0
20231103,173400,131082170,16200,16200,16200,16200,0
20231103,173300,131082170,16200,16200,16200,16200,0
20231103,173200,131082170,16200,16200,16200,16200,0
20231103,173100,131082170,16200,16200,16200,16200,0
20231103,173000,131082170,16200,16200,16200,16200,0
20231103,172900,131082170,16200,16200,16200,16200,0
20231103,172800,131082170,16200,16200,16200,16200,0
20231103,172700,131082170,16200,16200,16200,16200,0
20231103,172600,131082170,16200,16200,16200,16200,0
20231103,172500,131082170,16200,16200,16200,16200,0
20231103,172400,131082170,16200,16200,16200,16200,0
20231103,172300,131082170,16200,16200,16200,16200,0
20231103,172200,131082170,16200,16200,16200,16200,0
20231103,172100,131082170,16200,16200,16200,16200,0
20231103,172000,131082170,16200,16200,16200,16200,0
20231103,171900,131082170,16200,16200,16200,16200,0
20231103,171800,131082170,16200,16200,16200,16200,0
20231103,171700,131082170,16200,16200,16200,16200,197
20231103,171600,131082170,16200,16200,16200,16200,0
20231103,171500,131082170,16200,16200,16200,16200,0
20231103,171400,131082170,16200,16200,16200,16200,0
20231103,171300,131082170,16200,16200,16200,16200,0
20231103,171200,131082170,16200,16200,16200,16200,0
20231103,171100,131082170,16200,16200,16200,16200,0
20231103,171000,131082170,16200,16200,16200,16200,0
20231103,170900,131082170,16200,16200,16200,16200,0
20231103,170800,131082170,16200,16200,16200,16200,0
20231103,170700,131082170,16200,16200,16200,16200,0
20231103,170600,131082170,16200,16200,16200,16200,0
20231103,170500,131082170,16200,16200,16200,16200,0
20231103,170400,131082170,16200,16200,16200,16200,0
20231103,170300,131082170,16200,16200,16200,16200,0
20231103,170200,131082170,16200,16200,16200,16200,0
20231103,170100,131082170,16200,16200,16200,16200,0
20231103,170000,131082170,16200,16200,16200,16200,0
20231103,165900,131082170,16200,16200,16200,16200,0
20231103,165800,131082170,16200,16200,16200,16200,0
20231103,165700,131082170,16200,16200,16200,16200,0
20231103,165600,131082170,16200,16200,16200,16200,0
20231103,165500,131082170,16200,16200,16200,16200,0
20231103,165400,131082170,16200,16200,16200,16200,0
20231103,165300,131082170,16200,16200,16200,16200,0
20231103,165200,131082170,16200,16200,16200,16200,0
20231103,165100,131082170,16200,16200,16200,16200,0
20231103,165000,131082170,16200,16200,16200,16200,0
20231103,164900,131082170,16200,16200,16200,16200,0
20231103,164800,131082170,16200,16200,16200,16200,0
20231103,164700,131082170,16200,16200,16200,16200,197
20231103,164600,131082170,16200,16200,16200,16200,0
20231103,164500,131082170,16200,16200,16200,16200,0
20231103,164400,131082170,16200,16200,16200,16200,0
20231103,164300,131082170,16200,16200,16200,16200,0
20231103,164200,131082170,16200,16200,16200,16200,0
20231103,164100,131082170,16200,16200,16200,16200,0
20231103,164000,131082170,16200,16200,16200,16200,0
20231103,163900,131082170,16200,16200,16200,16200,0
20231103,163800,131082170,16200,16200,16200,16200,0
20231103,163700,131082170,16200,16200,16200,16200,0
20231103,163600,131082170,16200,16200,16200,16200,0
20231103,163500,131082170,16200,16200,16200,16200,0
20231103,163400,131082170,16200,16200,16200,16200,0
20231103,163300,131082170,16200,16200,16200,16200,0
20231103,163200,131082170,16200,16200,16200,16200,0
20231103,163100,131082170,16200,16200,16200,16200,0
20231103,163000,131082170,16200,16200,16200,16200,0
20231103,162900,131082170,16200,16200,16200,16200,0
20231103,162800,131082170,16200,16200,16200,16200,0
20231103,162700,131082170,16200,16200,16200,16200,0
20231103,162600,131082170,16200,16200,16200,16200,0
20231103,162500,131082170,16200,16200,16200,16200,0
20231103,162400,131082170,16200,16200,16200,16200,0
20231103,162300,131082170,16200,16200,16200,16200,0
20231103,162200,131082170,16200,16200,16200,16200,0
20231103,162100,131082170,16200,16200,16200,16200,0
20231103,162000,131082170,16200,16200,16200,16200,0
20231103,161900,131082170,16200,16200,16200,16200,0
20231103,161800,131082170,16200,16200,16200,16200,0
20231103,161700,131082170,16200,16200,16200,16200,197
20231103,161600,131082170,16200,16200,16200,16200,0
20231103,161500,131082170,16200,16200,16200,16200,0
20231103,161400,131082170,16200,16200,16200,16200,0
20231103,161300,131082170,16200,16200,16200,16200,0
20231103,161200,131082170,16200,16200,16200,16200,0
20231103,161100,131082170,16200,16200,16200,16200,0
20231103,161000,131082170,16200,16200,16200,16200,0
20231103,160900,131082170,16200,16200,16200,16200,0
20231103,160800,131082170,16200,16200,16200,16200,0
20231103,160700,131082170,16200,16200,16200,16200,0
20231103,160600,131082170,16200,16200,16200,16200,0
20231103,160500,131082170,16200,16200,16200,16200,0
20231103,160400,131082170,16200,16200,16200,16200,0
20231103,160300,131082170,16200,16200,16200,16200,0
20231103,160200,131082170,16200,16200,16200,16200,0
20231103,160100,131082170,16200,16200,16200,16200,0
20231103,160000,131082170,16200,16200,16200,16200,0
20231103,155900,131082170,16200,16200,16200,16200,0
20231103,155800,131082170,16200,16200,16200,16200,0
20231103,155700,131082170,16200,16200,16200,16200,0
20231103,155600,131082170,16200,16200,16200,16200,0
20231103,155500,131082170,16200,16200,16200,16200,0
20231103,155400,131082170,16200,16200,16200,16200,0
20231103,155300,131082170,16200,16200,16200,16200,0
20231103,155200,131082170,16200,16200,16200,16200,0
20231103,155100,131082170,16200,16200,16200,16200,0
20231103,155000,131082170,16200,16200,16200,16200,0
20231103,154900,131082170,16200,16200,16200,16200,0
20231103,154800,131082170,16200,16200,16200,16200,0
20231103,154700,131082170,16200,16200,16200,16200,197
20231103,154600,131082170,16200,16200,16200,16200,0
20231103,154500,131082170,16200,16200,16200,16200,0
20231103,154400,131082170,16200,16200,16200,16200,0
20231103,154300,131082170,16200,16200,16200,16200,0
20231103,154200,131082170,16200,16200,16200,16200,0
20231103,154100,131082170,16200,16200,16200,16200,0
20231103,154000,131082170,16200,16200,16200,16200,0
20231103,153900,131082170,16200,16200,16200,16200,0
20231103,153800,131082170,16200,16200,16200,16200,0
20231103,153700,131082170,16200,16200,16200,16200,0
20231103,153600,131082170,16200,16200,16200,16200,0
20231103,153500,131082170,16200,16200,16200,16200,0
20231103,153400,131082170,16200,16200,16200,16200,0
20231103,153300,131082170,16200,16200,16200,16200,0
20231103,153200,131082170,16200,16200,16200,16200,0
20231103,153100,131082170,16200,16200,16200,16200,0
20231103,153000,131082170,16200,16200,16200,16200,197
20231103,152900,127890770,16190,16190,16190,16190,0
20231103,152800,127890770,16190,16190,16190,16190,0
20231103,152700,127890770,16190,16190,16190,16190,0
20231103,152600,127890770,16190,16190,16190,16190,0
20231103,152500,127890770,16190,16190,16190,16190,0
20231103,152400,127890770,16190,16190,16190,16190,0
20231103,152300,127890770,16190,16190,16190,16190,0
20231103,152200,127890770,16190,16190,16190,16190,0
20231103,152100,127890770,16190,16190,16190,16190,0
20231103,152000,127890770,16190,16190,16190,16190,0
20231103,151900,127890770,16190,16190,16190,16190,4
20231103,151800,127826010,16170,16140,16200,16140,190
20231103,151700,124752930,16160,16140,16160,16140,251
20231103,151600,120701250,16140,16150,16150,16140,93
20231103,151500,119199560,16140,16140,16140,16140,9
20231103,151400,119054300,16150,16160,16160,16140,33
20231103,151300,118521360,16170,16170,16170,16170,0
20231103,151200,118521360,16170,16170,16170,16170,5
20231103,151100,118440510,16170,16170,16170,16170,0
20231103,151000,118440510,16170,16170,16170,16170,0
20231103,150900,118440510,16170,16170,16170,16170,0
20231103,150800,118440510,16170,16170,16170,16170,6
20231103,150700,118343490,16180,16180,16180,16180,12
20231103,150600,118149330,16180,16180,16180,16180,1
20231103,150500,118133150,16160,16160,16160,16160,12
20231103,150400,117939230,16150,16150,16150,16150,54
20231103,150300,117067130,16140,16140,16140,16140,0
20231103,150200,117067130,16140,16140,16140,16140,0
20231103,150100,117067130,16140,16140,16140,16140,6
20231103,150000,116970290,16150,16150,16150,16130,45
20231103,145900,116243640,16150,16130,16150,16130,366
20231103,145800,110338000,16130,16130,16130,16130,11
20231103,145700,110160570,16130,16130,16130,16130,0
20231103,145600,110160570,16130,16110,16130,16110,29
20231103,145500,109693140,16120,16120,16120,16120,0
20231103,145400,109693140,16120,16110,16120,16110,12
20231103,145300,109499760,16110,16110,16110,16100,155
20231103,145200,107004150,16100,16100,16100,16100,0
20231103,145100,107004150,16100,16100,16100,16100,0
20231103,145000,107004150,16100,16100,16100,16100,16
20231103,144900,106746550,16120,16120,16120,16120,11
20231103,144800,106569230,16120,16120,16120,16120,11
20231103,144700,106391910,16120,16120,16120,16120,1
20231103,144600,106375790,16120,16120,16120,16120,0
20231103,144500,106375790,16120,16130,16130,16120,6
20231103,144400,106279060,16110,16110,16110,16110,5
20231103,144300,106198510,16120,16120,16120,16120,0
20231103,144200,106198510,16120,16120,16120,16120,69
20231103,144100,105086230,16120,16120,16120,16120,0
20231103,144000,105086230,16120,16120,16120,16120,12
20231103,143900,104892790,16120,16120,16120,16120,0
20231103,143800,104892790,16120,16120,16120,16120,6
20231103,143700,104796070,16090,16090,16090,16090,0
20231103,143600,104796070,16090,16100,16100,16090,32
20231103,143500,104281040,16110,16110,16110,16110,35
20231103,143400,103717190,16110,16110,16110,16110,6
20231103,143300,103620530,16110,16110,16110,16110,0
20231103,143200,103620530,16110,16110,16110,16110,10
20231103,143100,103459430,16120,16120,16120,16120,18
20231103,143000,103169270,16110,16110,16110,16110,1
20231103,142900,103153160,16110,16110,16110,16110,1
20231103,142800,103137050,16120,16120,16120,16120,0
20231103,142700,103137050,16120,16120,16120,16120,9
20231103,142600,102991970,16110,16110,16110,16110,1
20231103,142500,102975860,16110,16110,16110,16110,1
20231103,142400,102959750,16110,16110,16110,16110,4
20231103,142300,102895310,16110,16120,16120,16110,2
20231103,142200,102863080,16110,16110,16110,16110,1
20231103,142100,102846970,16110,16110,16110,16110,5
20231103,142000,102766420,16110,16110,16110,16110,1
20231103,141900,102750310,16100,16110,16110,16100,18
20231103,141800,102460480,16120,16120,16120,16120,6
20231103,141700,102363760,16110,16110,16110,16110,1
20231103,141600,102347650,16120,16110,16120,16110,7
20231103,141500,102234820,16110,16110,16110,16110,55
20231103,141400,101348770,16110,16110,16110,16110,1
20231103,141300,101332660,16120,16120,16120,16120,6
20231103,141200,101235940,16130,16130,16130,16130,0
20231103,141100,101235940,16130,16120,16130,16120,10
20231103,141000,101074650,16120,16120,16120,16120,0
20231103,140900,101074650,16120,16120,16120,16120,2
20231103,140800,101042410,16110,16110,16110,16110,14
20231103,140700,100816870,16120,16120,16120,16120,77
20231103,140600,99575630,16110,16110,16110,16110,1
20231103,140500,99559520,16110,16110,16110,16110,5
20231103,140400,99478970,16120,16110,16120,16110,9
20231103,140300,99333920,16110,16120,16120,16110,2
20231103,140200,99301690,16120,16110,16120,16110,11
20231103,140100,99124430,16110,16110,16110,16110,0
20231103,140000,99124430,16110,16120,16120,16110,7
20231103,135900,99011600,16110,16110,16110,16110,1
20231103,135800,98995490,16120,16120,16120,16120,6
20231103,135700,98898770,16120,16120,16120,16120,0
20231103,135600,98898770,16120,16120,16120,16120,5
20231103,135500,98818170,16120,16120,16120,16120,1
20231103,135400,98802050,16120,16120,16120,16120,4
20231103,135300,98737570,16130,16130,16130,16130,6
20231103,135200,98640790,16120,16120,16120,16120,2
20231103,135100,98608550,16130,16120,16130,16120,6
20231103,135000,98511780,16120,16120,16120,16120,0
20231103,134900,98511780,16120,16130,16130,16120,7
20231103,134800,98398880,16120,16110,16120,16110,54
20231103,134700,97528410,16110,16110,16110,16110,0
20231103,134600,97528410,16110,16110,16120,16110,17
20231103,134500,97254480,16120,16120,16120,16120,0
20231103,134400,97254480,16120,16120,16120,16120,15
20231103,134300,97012680,16110,16110,16110,16110,1
20231103,134200,96996570,16110,16110,16110,16110,1
20231103,134100,96980460,16100,16100,16100,16100,2
20231103,134000,96948260,16110,16110,16110,16110,0
20231103,133900,96948260,16110,16110,16110,16110,4
20231103,133800,96883820,16110,16110,16120,16110,61
20231103,133700,95900550,16120,16110,16120,16110,15
20231103,133600,95658760,16110,16110,16110,16110,0
20231103,133500,95658760,16110,16110,16110,16110,3
20231103,133400,95610430,16120,16100,16120,16100,5
20231103,133300,95529870,16120,16090,16120,16080,28
20231103,133200,95079400,16090,16100,16100,16080,50
20231103,133100,94274820,16100,16120,16120,16100,29
20231103,133000,93807740,16120,16120,16120,16120,1
20231103,132900,93791620,16110,16110,16110,16110,1
20231103,132800,93775510,16110,16100,16110,16100,2
20231103,132700,93743300,16100,16100,16100,16100,0
20231103,132600,93743300,16100,16100,16100,16100,6
20231103,132500,93646700,16100,16110,16110,16100,39
20231103,132400,93018790,16120,16100,16120,16100,25
20231103,132300,92616170,16120,16100,16120,16100,12
20231103,132200,92422780,16130,16130,16130,16130,0
20231103,132100,92422780,16130,16130,16130,16130,0
20231103,132000,92422780,16130,16110,16130,16110,236
20231103,131900,88616850,16110,16110,16110,16110,14
20231103,131800,88391310,16100,16100,16100,16100,2
20231103,131700,88359110,16100,16090,16100,16090,2
20231103,131600,88326920,16100,16100,16100,16100,0
20231103,131500,88326920,16100,16080,16100,16080,204
20231103,131400,85045880,16080,16100,16100,16080,827
20231103,131300,71746880,16110,16110,16110,16110,6
20231103,131200,71650220,16100,16130,16130,16100,19
20231103,131100,71344170,16130,16100,16130,16100,42
20231103,131000,70667680,16120,16110,16120,16110,14
20231103,130900,70442040,16110,16110,16110,16110,1
20231103,130800,70425930,16120,16120,16120,16120,0
20231103,130700,70425930,16120,16120,16120,16120,0
20231103,130600,70425930,16120,16120,16120,16120,12
20231103,130500,70232490,16120,16120,16120,16120,0
20231103,130400,70232490,16120,16120,16130,16120,22
20231103,130300,69877690,16120,16120,16120,16120,1
20231103,130200,69861570,16120,16120,16120,16120,1
20231103,130100,69845450,16110,16110,16110,16110,1
20231103,130000,69829340,16110,16110,16110,16110,10
20231103,125900,69668240,16110,16100,16110,16100,11
20231103,125800,69491130,16120,16130,16130,16120,32
20231103,125700,68974990,16130,16100,16130,16100,4
20231103,125600,68910530,16100,16100,16100,16100,0
20231103,125500,68910530,16100,16100,16100,16100,19
20231103,125400,68604630,16110,16110,16110,16110,20
20231103,125300,68282430,16120,16120,16120,16120,8
20231103,125200,68153470,16120,16110,16120,16110,3
20231103,125100,68105130,16110,16110,16110,16110,1
20231103,125000,68089020,16130,16110,16130,16110,5
20231103,124900,68008390,16100,16100,16100,16100,1
20231103,124800,67992290,16100,16100,16100,16100,1
20231103,124700,67976190,16100,16100,16100,16100,0
20231103,124600,67976190,16100,16110,16110,16100,35
20231103,124500,67412640,16110,16090,16110,16090,132
20231103,124400,65287370,16080,16080,16080,16080,1
20231103,124300,65271290,16090,16080,16090,16080,7
20231103,124200,65158670,16080,16080,16080,16080,24
20231103,124100,64772750,16080,16090,16090,16080,7
20231103,124000,64660130,16080,16080,16080,16080,1
20231103,123900,64644050,16090,16090,16090,16090,6
20231103,123800,64547510,16080,16080,16080,16080,1
20231103,123700,64531430,16090,16090,16090,16090,6
20231103,123600,64434890,16080,16080,16080,16080,1
20231103,123500,64418810,16080,16080,16080,16080,1
20231103,123400,64402730,16090,16090,16090,16090,5
20231103,123300,64322280,16080,16080,16080,16080,3
20231103,123200,64274040,16090,16080,16090,16080,7
20231103,123100,64161420,16080,16080,16080,16080,0
20231103,123000,64161420,16080,16080,16090,16080,111
20231103,122900,62376440,16080,16080,16080,16080,1
20231103,122800,62360360,16090,16090,16090,16090,10
20231103,122700,62199460,16080,16080,16080,16080,1
20231103,122600,62183380,16080,16080,16080,16080,1
20231103,122500,62167300,16070,16070,16070,16070,0
20231103,122400,62167300,16070,16070,16070,16070,1
20231103,122300,62151230,16100,16110,16110,16100,47
20231103,122200,61394280,16110,16110,16110,16110,5
20231103,122100,61313730,16110,16110,16110,16110,1
20231103,122000,61297620,16120,16120,16120,16120,0
20231103,121900,61297620,16120,16120,16120,16120,20
20231103,121800,60975220,16110,16110,16110,16110,0
20231103,121700,60975220,16110,16130,16130,16110,10
20231103,121600,60813980,16110,16110,16110,16110,4
20231103,121500,60749540,16100,16100,16100,16100,0
20231103,121400,60749540,16100,16090,16100,16090,191
20231103,121300,57674470,16100,16090,16100,16090,58
20231103,121200,56741050,16080,16080,16080,16080,1
20231103,121100,56724970,16080,16060,16080,16060,148
20231103,121000,54347370,16060,16060,16060,16050,49
20231103,120900,53560540,16050,16050,16050,16050,1
20231103,120800,53544490,16060,16060,16060,16060,0
20231103,120700,53544490,16060,16050,16060,16050,7
20231103,120600,53432080,16050,16050,16050,16050,0
20231103,120500,53432080,16050,16060,16060,16050,7
20231103,120400,53319670,16050,16050,16050,16050,1
20231103,120300,53303620,16060,16060,16060,16060,6
20231103,120200,53207260,16050,16050,16050,16050,1
20231103,120100,53191210,16050,16060,16060,16050,6
20231103,120000,53094860,16050,16050,16050,16050,0
20231103,115900,53094860,16050,16050,16050,16050,1
20231103,115800,53078810,16060,16050,16060,16050,7
20231103,115700,52966400,16050,16050,16050,16050,0
20231103,115600,52966400,16050,16060,16060,16050,7
20231103,115500,52853990,16060,16070,16070,16060,266
20231103,115400,48582010,16070,16070,16070,16070,4
20231103,115300,48517730,16070,16070,16070,16070,1
20231103,115200,48501660,16080,16080,16080,16080,11
20231103,115100,48324780,16080,16080,16080,16080,0
20231103,115000,48324780,16080,16080,16080,16080,1
20231103,114900,48308700,16060,16070,16070,16060,557
20231103,114800,39363060,16080,16080,16080,16080,0
20231103,114700,39363060,16080,16080,16080,16080,6
20231103,114600,39266580,16080,16080,16080,16080,1
20231103,114500,39250500,16090,16090,16090,16090,9
20231103,114400,39105690,16080,16080,16080,16080,1
20231103,114300,39089610,16080,16080,16080,16080,2
20231103,114200,39057450,16070,16070,16070,16070,1
20231103,114100,39041380,16080,16080,16080,16080,10
20231103,114000,38880580,16090,16090,16090,16090,6
20231103,113900,38784040,16090,16090,16090,16090,8
20231103,113800,38655320,16090,16090,16090,16090,2
20231103,113700,38623140,16100,16090,16100,16090,24
20231103,113600,38236780,16090,16080,16090,16080,12
20231103,113500,38043710,16090,16070,16090,16070,333
20231103,113400,32692380,16080,16080,16080,16080,124
20231103,113300,30698460,16070,16070,16070,16070,1
20231103,113200,30682390,16070,16070,16070,16070,0
20231103,113100,30682390,16070,16070,16070,16070,0
20231103,113000,30682390,16070,16070,16070,16060,3
20231103,112900,30634190,16060,16060,16060,16060,68
20231103,112800,29542110,16060,16060,16060,16060,1
20231103,112700,29526050,16080,16080,16080,16080,0
20231103,112600,29526050,16080,16080,16080,16080,0
20231103,112500,29526050,16080,16080,16080,16080,0
20231103,112400,29526050,16080,16080,16080,16080,51
20231103,112300,28705970,16060,16050,16060,16050,82
20231103,112200,27389730,16040,16040,16040,16040,1
20231103,112100,27373690,16040,16040,16040,16040,1
20231103,112000,27357650,16040,16040,16040,16040,0
20231103,111900,27357650,16040,16040,16040,16040,1
20231103,111800,27341610,16040,16040,16040,16040,1
20231103,111700,27325570,16040,16040,16040,16040,0
20231103,111600,27325570,16040,16040,16040,16040,1
20231103,111500,27309530,16050,16050,16050,16050,4
20231103,111400,27245330,16050,16050,16050,16050,1
20231103,111300,27229280,16050,16050,16050,16050,1
20231103,111200,27213230,16060,16030,16060,16030,4
20231103,111100,27149050,16030,16030,16030,16030,0
20231103,111000,27149050,16030,16030,16030,16030,0
20231103,110900,27149050,16030,16010,16030,16010,123
20231103,110800,25177380,16010,16010,16010,16010,0
20231103,110700,25177380,16010,16000,16010,16000,3
20231103,110600,25129370,16000,16000,16000,16000,0
20231103,110500,25129370,16000,16000,16000,16000,1
20231103,110400,25113370,16020,16020,16020,16020,0
20231103,110300,25113370,16020,16020,16020,16020,0
20231103,110200,25113370,16020,15990,16020,15990,52
20231103,110100,24280390,15990,15990,15990,15990,225
20231103,110000,20682640,15990,15990,15990,15990,2
20231103,105900,20650660,15990,15990,15990,15990,2
20231103,105800,20618680,16030,16030,16030,16030,0
20231103,105700,20618680,16030,16030,16030,16030,0
20231103,105600,20618680,16030,16030,16030,16030,0
20231103,105500,20618680,16030,16030,16030,16030,0
20231103,105400,20618680,16030,16030,16030,16030,0
20231103,105300,20618680,16030,15990,16030,15990,6
20231103,105200,20522590,15990,15990,15990,15990,0
20231103,105100,20522590,15990,15990,15990,15990,1
20231103,105000,20506600,15990,15990,15990,15990,0
20231103,104900,20506600,15990,16000,16000,15990,30
20231103,104800,20026610,16000,16000,16000,16000,1
20231103,104700,20010610,16000,16000,16000,16000,22
20231103,104600,19658610,16000,16000,16000,16000,0
20231103,104500,19658610,16000,16000,16000,16000,1
20231103,104400,19642610,16010,16000,16010,16000,2
20231103,104300,19610600,15990,15990,15990,15990,0
20231103,104200,19610600,15990,15990,15990,15990,2
20231103,104100,19578620,15990,15990,15990,15990,0
20231103,104000,19578620,15990,15990,15990,15990,1
20231103,103900,19562630,15990,15990,15990,15990,1
20231103,103800,19546640,16000,16000,16000,16000,0
20231103,103700,19546640,16000,16000,16000,16000,1
20231103,103600,19530640,16000,16000,16000,16000,1
20231103,103500,19514640,16000,16000,16000,16000,0
20231103,103400,19514640,16000,16000,16000,15990,196
20231103,103300,16378650,15990,15990,15990,15990,1
20231103,103200,16362660,15990,15990,15990,15990,0
20231103,103100,16362660,15990,15990,15990,15990,25
20231103,103000,15962910,15990,15990,15990,15990,0
20231103,102900,15962910,15990,16000,16000,15990,2
20231103,102800,15930920,15990,15990,15990,15990,1
20231103,102700,15914930,16000,15960,16000,15960,38
20231103,102600,15307170,15990,15990,15990,15990,0
20231103,102500,15307170,15990,15990,15990,15990,0
20231103,102400,15307170,15990,15990,15990,15990,0
20231103,102300,15307170,15990,15990,15990,15990,10
20231103,102200,15147270,15990,15950,15990,15950,8
20231103,102100,15019400,15990,15990,15990,15990,0
20231103,102000,15019400,15990,15990,15990,15990,0
20231103,101900,15019400,15990,15990,15990,15990,1
20231103,101800,15003410,15950,15950,15950,15950,0
20231103,101700,15003410,15950,15950,15950,15950,0
20231103,101600,15003410,15950,15950,15950,15950,2
20231103,101500,14971510,15950,15950,15950,15950,0
20231103,101400,14971510,15950,15950,15950,15950,2
20231103,101300,14939610,15950,15950,15950,15950,0
20231103,101200,14939610,15950,15950,15950,15950,2
20231103,101100,14907710,15950,15950,15950,15950,1
20231103,101000,14891760,15950,15950,15950,15950,0
20231103,100900,14891760,15950,15950,15950,15950,1
20231103,100800,14875810,16010,16010,16010,16010,0
20231103,100700,14875810,16010,16010,16010,16010,0
20231103,100600,14875810,16010,16010,16010,16010,0
20231103,100500,14875810,16010,16010,16010,16010,0
20231103,100400,14875810,16010,15980,16010,15980,15
20231103,100300,14635810,15970,15980,15980,15970,2
20231103,100200,14603860,16000,16000,16000,16000,0
20231103,100100,14603860,16000,15980,16000,15980,27
20231103,100000,14171930,16010,15980,16010,15980,90
20231103,095900,12731350,15930,15930,15930,15930,0
20231103,095800,12731350,15930,15930,15930,15930,0
20231103,095700,12731350,15930,15930,15930,15930,1
20231103,095600,12715420,15930,15930,15930,15930,0
20231103,095500,12715420,15930,15930,15930,15930,2
20231103,095400,12683560,15930,15930,15930,15930,1
20231103,095300,12667630,15930,15930,15930,15930,0
20231103,095200,12667630,15930,15930,15930,15930,27
20231103,095100,12237520,15950,15950,15950,15950,0
20231103,095000,12237520,15950,15930,15950,15930,7
20231103,094900,12125920,15920,15920,15920,15920,1
20231103,094800,12110000,15930,15930,15930,15930,0
20231103,094700,12110000,15930,15930,15930,15930,0
20231103,094600,12110000,15930,15930,15930,15930,5
20231103,094500,12030350,15920,15920,15920,15920,1
20231103,094400,12014430,15920,15920,15920,15920,0
20231103,094300,12014430,15920,15920,15920,15920,2
20231103,094200,11982590,15920,15920,15920,15920,120
20231103,094100,10072190,15920,15920,15920,15920,13
20231103,094000,9865230,15920,15920,15920,15920,2
20231103,093900,9833390,15920,15920,15920,15920,0
20231103,093800,9833390,15920,15920,15920,15920,1
20231103,093700,9817470,15920,15920,15920,15920,1
20231103,093600,9801550,15920,15930,15930,15920,100
20231103,093500,8209470,15920,15920,15920,15920,1
20231103,093400,8193550,15920,15920,15920,15920,1
20231103,093300,8177630,15930,15930,15930,15930,0
20231103,093200,8177630,15930,15930,15930,15930,10
20231103,093100,8018330,15990,15990,15990,15990,0
20231103,093000,8018330,15990,15990,15990,15990,0
20231103,092900,8018330,15990,15990,15990,15990,0
20231103,092800,8018330,15990,15990,15990,15990,1
20231103,092700,8002340,15990,15990,15990,15990,0
20231103,092600,8002340,15990,15990,15990,15990,1
20231103,092500,7986350,16000,15980,16000,15980,3
20231103,092400,7938380,15920,15920,15920,15920,0
20231103,092300,7938380,15920,15920,15920,15920,0
20231103,092200,7938380,15920,15920,15920,15920,0
20231103,092100,7938380,15920,15920,15920,15920,1
20231103,092000,7922460,15910,15910,15910,15910,0
20231103,091900,7922460,15910,15910,15910,15910,0
20231103,091800,7922460,15910,15910,15910,15910,0
20231103,091700,7922460,15910,15910,15910,15910,0
20231103,091600,7922460,15910,15910,15910,15910,0
20231103,091500,7922460,15910,15910,15910,15910,0
20231103,091400,7922460,15910,15910,15910,15910,0
20231103,091300,7922460,15910,15910,15910,15910,0
20231103,091200,7922460,15910,15920,15920,15900,448
20231103,091100,796830,15910,15910,15910,15910,0
20231103,091000,796830,15910,15910,15910,15910,0
20231103,090900,796830,15910,15910,15910,15910,0
20231103,090800,796830,15910,15910,15910,15910,0
20231103,090700,796830,15910,15910,15910,15910,0
20231103,090600,796830,15910,16000,16000,15910,14
20231103,090500,573910,15900,15900,15900,15900,0
20231103,090400,573910,15900,15900,15900,15900,20
20231103,090300,255910,15910,15910,15910,15910,1
20231103,090200,240000,16000,16000,16000,16000,0
20231103,090100,240000,16000,16000,16000,16000,6
20231103,090000,144000,16000,16000,16000,16000,9