KissMeData/084730/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195300,953964650,14550,14550,14550,14550,736
20231102,195200,953964650,14550,14550,14550,14550,0
20231102,195100,953964650,14550,14550,14550,14550,0
20231102,195000,953964650,14550,14550,14550,14550,0
20231102,194900,953964650,14550,14550,14550,14550,0
20231102,194800,953964650,14550,14550,14550,14550,0
20231102,194700,953964650,14550,14550,14550,14550,0
20231102,194600,953964650,14550,14550,14550,14550,0
20231102,194500,953964650,14550,14550,14550,14550,0
20231102,194400,953964650,14550,14550,14550,14550,0
20231102,194300,953964650,14550,14550,14550,14550,0
20231102,194200,953964650,14550,14550,14550,14550,0
20231102,194100,953964650,14550,14550,14550,14550,0
20231102,194000,953964650,14550,14550,14550,14550,0
20231102,193900,953964650,14550,14550,14550,14550,0
20231102,193800,953964650,14550,14550,14550,14550,0
20231102,193700,953964650,14550,14550,14550,14550,0
20231102,193600,953964650,14550,14550,14550,14550,0
20231102,193500,953964650,14550,14550,14550,14550,0
20231102,193400,953964650,14550,14550,14550,14550,0
20231102,193300,953964650,14550,14550,14550,14550,0
20231102,193200,953964650,14550,14550,14550,14550,0
20231102,193100,953964650,14550,14550,14550,14550,0
20231102,193000,953964650,14550,14550,14550,14550,0
20231102,192900,953964650,14550,14550,14550,14550,0
20231102,192800,953964650,14550,14550,14550,14550,0
20231102,192700,953964650,14550,14550,14550,14550,0
20231102,192600,953964650,14550,14550,14550,14550,0
20231102,192500,953964650,14550,14550,14550,14550,0
20231102,192400,953964650,14550,14550,14550,14550,0
20231102,192300,953964650,14550,14550,14550,14550,736
20231102,192200,953964650,14550,14550,14550,14550,0
20231102,192100,953964650,14550,14550,14550,14550,0
20231102,192000,953964650,14550,14550,14550,14550,0
20231102,191900,953964650,14550,14550,14550,14550,0
20231102,191800,953964650,14550,14550,14550,14550,0
20231102,191700,953964650,14550,14550,14550,14550,0
20231102,191600,953964650,14550,14550,14550,14550,0
20231102,191500,953964650,14550,14550,14550,14550,0
20231102,191400,953964650,14550,14550,14550,14550,0
20231102,191300,953964650,14550,14550,14550,14550,0
20231102,191200,953964650,14550,14550,14550,14550,0
20231102,191100,953964650,14550,14550,14550,14550,0
20231102,191000,953964650,14550,14550,14550,14550,0
20231102,190900,953964650,14550,14550,14550,14550,0
20231102,190800,953964650,14550,14550,14550,14550,0
20231102,190700,953964650,14550,14550,14550,14550,0
20231102,190600,953964650,14550,14550,14550,14550,0
20231102,190500,953964650,14550,14550,14550,14550,0
20231102,190400,953964650,14550,14550,14550,14550,0
20231102,190300,953964650,14550,14550,14550,14550,0
20231102,190200,953964650,14550,14550,14550,14550,0
20231102,190100,953964650,14550,14550,14550,14550,0
20231102,190000,953964650,14550,14550,14550,14550,0
20231102,185900,953964650,14550,14550,14550,14550,0
20231102,185800,953964650,14550,14550,14550,14550,0
20231102,185700,953964650,14550,14550,14550,14550,0
20231102,185600,953964650,14550,14550,14550,14550,0
20231102,185500,953964650,14550,14550,14550,14550,0
20231102,185400,953964650,14550,14550,14550,14550,0
20231102,185300,953964650,14550,14550,14550,14550,736
20231102,185200,953964650,14550,14550,14550,14550,0
20231102,185100,953964650,14550,14550,14550,14550,0
20231102,185000,953964650,14550,14550,14550,14550,0
20231102,184900,953964650,14550,14550,14550,14550,0
20231102,184800,953964650,14550,14550,14550,14550,0
20231102,184700,953964650,14550,14550,14550,14550,0
20231102,184600,953964650,14550,14550,14550,14550,0
20231102,184500,953964650,14550,14550,14550,14550,0
20231102,184400,953964650,14550,14550,14550,14550,0
20231102,184300,953964650,14550,14550,14550,14550,0
20231102,184200,953964650,14550,14550,14550,14550,0
20231102,184100,953964650,14550,14550,14550,14550,0
20231102,184000,953964650,14550,14550,14550,14550,0
20231102,183900,953964650,14550,14550,14550,14550,0
20231102,183800,953964650,14550,14550,14550,14550,0
20231102,183700,953964650,14550,14550,14550,14550,0
20231102,183600,953964650,14550,14550,14550,14550,0
20231102,183500,953964650,14550,14550,14550,14550,0
20231102,183400,953964650,14550,14550,14550,14550,0
20231102,183300,953964650,14550,14550,14550,14550,0
20231102,183200,953964650,14550,14550,14550,14550,0
20231102,183100,953964650,14550,14550,14550,14550,0
20231102,183000,953964650,14550,14550,14550,14550,0
20231102,182900,953964650,14550,14550,14550,14550,0
20231102,182800,953964650,14550,14550,14550,14550,0
20231102,182700,953964650,14550,14550,14550,14550,0
20231102,182600,953964650,14550,14550,14550,14550,0
20231102,182500,953964650,14550,14550,14550,14550,0
20231102,182400,953964650,14550,14550,14550,14550,0
20231102,182300,953964650,14550,14550,14550,14550,736
20231102,182200,953964650,14550,14550,14550,14550,0
20231102,182100,953964650,14550,14550,14550,14550,0
20231102,182000,953964650,14550,14550,14550,14550,0
20231102,181900,953964650,14550,14550,14550,14550,0
20231102,181800,953964650,14550,14550,14550,14550,0
20231102,181700,953964650,14550,14550,14550,14550,0
20231102,181600,953964650,14550,14550,14550,14550,0
20231102,181500,953964650,14550,14550,14550,14550,0
20231102,181400,953964650,14550,14550,14550,14550,0
20231102,181300,953964650,14550,14550,14550,14550,0
20231102,181200,953964650,14550,14550,14550,14550,0
20231102,181100,953964650,14550,14550,14550,14550,0
20231102,181000,953964650,14550,14550,14550,14550,0
20231102,180900,953964650,14550,14550,14550,14550,0
20231102,180800,953964650,14550,14550,14550,14550,0
20231102,180700,953964650,14550,14550,14550,14550,0
20231102,180600,953964650,14550,14550,14550,14550,0
20231102,180500,953964650,14550,14550,14550,14550,0
20231102,180400,953964650,14550,14550,14550,14550,0
20231102,180300,953964650,14550,14550,14550,14550,0
20231102,180200,953964650,14550,14550,14550,14550,0
20231102,180100,953964650,14550,14550,14550,14550,0
20231102,180000,953964650,14550,14550,14550,14550,0
20231102,175900,953964650,14550,14550,14550,14550,0
20231102,175800,953964650,14550,14550,14550,14550,0
20231102,175700,953964650,14550,14550,14550,14550,0
20231102,175600,953964650,14550,14550,14550,14550,0
20231102,175500,953964650,14550,14550,14550,14550,0
20231102,175400,953964650,14550,14550,14550,14550,0
20231102,175300,953964650,14550,14550,14550,14550,736
20231102,175200,953964650,14550,14550,14550,14550,0
20231102,175100,953964650,14550,14550,14550,14550,0
20231102,175000,953964650,14550,14550,14550,14550,0
20231102,174900,953964650,14550,14550,14550,14550,0
20231102,174800,953964650,14550,14550,14550,14550,0
20231102,174700,953964650,14550,14550,14550,14550,0
20231102,174600,953964650,14550,14550,14550,14550,0
20231102,174500,953964650,14550,14550,14550,14550,0
20231102,174400,953964650,14550,14550,14550,14550,0
20231102,174300,953964650,14550,14550,14550,14550,0
20231102,174200,953964650,14550,14550,14550,14550,0
20231102,174100,953964650,14550,14550,14550,14550,0
20231102,174000,953964650,14550,14550,14550,14550,0
20231102,173900,953964650,14550,14550,14550,14550,0
20231102,173800,953964650,14550,14550,14550,14550,0
20231102,173700,953964650,14550,14550,14550,14550,0
20231102,173600,953964650,14550,14550,14550,14550,0
20231102,173500,953964650,14550,14550,14550,14550,0
20231102,173400,953964650,14550,14550,14550,14550,0
20231102,173300,953964650,14550,14550,14550,14550,0
20231102,173200,953964650,14550,14550,14550,14550,0
20231102,173100,953964650,14550,14550,14550,14550,0
20231102,173000,953964650,14550,14550,14550,14550,0
20231102,172900,953964650,14550,14550,14550,14550,0
20231102,172800,953964650,14550,14550,14550,14550,0
20231102,172700,953964650,14550,14550,14550,14550,0
20231102,172600,953964650,14550,14550,14550,14550,0
20231102,172500,953964650,14550,14550,14550,14550,0
20231102,172400,953964650,14550,14550,14550,14550,0
20231102,172300,953964650,14550,14550,14550,14550,736
20231102,172200,953964650,14550,14550,14550,14550,0
20231102,172100,953964650,14550,14550,14550,14550,0
20231102,172000,953964650,14550,14550,14550,14550,0
20231102,171900,953964650,14550,14550,14550,14550,0
20231102,171800,953964650,14550,14550,14550,14550,0
20231102,171700,953964650,14550,14550,14550,14550,0
20231102,171600,953964650,14550,14550,14550,14550,0
20231102,171500,953964650,14550,14550,14550,14550,0
20231102,171400,953964650,14550,14550,14550,14550,0
20231102,171300,953964650,14550,14550,14550,14550,0
20231102,171200,953964650,14550,14550,14550,14550,0
20231102,171100,953964650,14550,14550,14550,14550,0
20231102,171000,953964650,14550,14550,14550,14550,0
20231102,170900,953964650,14550,14550,14550,14550,0
20231102,170800,953964650,14550,14550,14550,14550,0
20231102,170700,953964650,14550,14550,14550,14550,0
20231102,170600,953964650,14550,14550,14550,14550,0
20231102,170500,953964650,14550,14550,14550,14550,0
20231102,170400,953964650,14550,14550,14550,14550,0
20231102,170300,953964650,14550,14550,14550,14550,0
20231102,170200,953964650,14550,14550,14550,14550,0
20231102,170100,953964650,14550,14550,14550,14550,0
20231102,170000,953964650,14550,14550,14550,14550,0
20231102,165900,953964650,14550,14550,14550,14550,0
20231102,165800,953964650,14550,14550,14550,14550,0
20231102,165700,953964650,14550,14550,14550,14550,0
20231102,165600,953964650,14550,14550,14550,14550,0
20231102,165500,953964650,14550,14550,14550,14550,0
20231102,165400,953964650,14550,14550,14550,14550,0
20231102,165300,953964650,14550,14550,14550,14550,736
20231102,165200,953964650,14550,14550,14550,14550,0
20231102,165100,953964650,14550,14550,14550,14550,0
20231102,165000,953964650,14550,14550,14550,14550,0
20231102,164900,953964650,14550,14550,14550,14550,0
20231102,164800,953964650,14550,14550,14550,14550,0
20231102,164700,953964650,14550,14550,14550,14550,0
20231102,164600,953964650,14550,14550,14550,14550,0
20231102,164500,953964650,14550,14550,14550,14550,0
20231102,164400,953964650,14550,14550,14550,14550,0
20231102,164300,953964650,14550,14550,14550,14550,0
20231102,164200,953964650,14550,14550,14550,14550,0
20231102,164100,953964650,14550,14550,14550,14550,0
20231102,164000,953964650,14550,14550,14550,14550,0
20231102,163900,953964650,14550,14550,14550,14550,0
20231102,163800,953964650,14550,14550,14550,14550,0
20231102,163700,953964650,14550,14550,14550,14550,0
20231102,163600,953964650,14550,14550,14550,14550,0
20231102,163500,953964650,14550,14550,14550,14550,0
20231102,163400,953964650,14550,14550,14550,14550,0
20231102,163300,953964650,14550,14550,14550,14550,0
20231102,163200,953964650,14550,14550,14550,14550,0
20231102,163100,953964650,14550,14550,14550,14550,0
20231102,163000,953964650,14550,14550,14550,14550,0
20231102,162900,953964650,14550,14550,14550,14550,0
20231102,162800,953964650,14550,14550,14550,14550,0
20231102,162700,953964650,14550,14550,14550,14550,0
20231102,162600,953964650,14550,14550,14550,14550,0
20231102,162500,953964650,14550,14550,14550,14550,0
20231102,162400,953964650,14550,14550,14550,14550,0
20231102,162300,953964650,14550,14550,14550,14550,736
20231102,162200,953964650,14550,14550,14550,14550,0
20231102,162100,953964650,14550,14550,14550,14550,0
20231102,162000,953964650,14550,14550,14550,14550,0
20231102,161900,953964650,14550,14550,14550,14550,0
20231102,161800,953964650,14550,14550,14550,14550,0
20231102,161700,953964650,14550,14550,14550,14550,0
20231102,161600,953964650,14550,14550,14550,14550,0
20231102,161500,953964650,14550,14550,14550,14550,0
20231102,161400,953964650,14550,14550,14550,14550,0
20231102,161300,953964650,14550,14550,14550,14550,0
20231102,161200,953964650,14550,14550,14550,14550,0
20231102,161100,953964650,14550,14550,14550,14550,0
20231102,161000,953964650,14550,14550,14550,14550,0
20231102,160900,953964650,14550,14550,14550,14550,0
20231102,160800,953964650,14550,14550,14550,14550,0
20231102,160700,953964650,14550,14550,14550,14550,0
20231102,160600,953964650,14550,14550,14550,14550,0
20231102,160500,953964650,14550,14550,14550,14550,0
20231102,160400,953964650,14550,14550,14550,14550,0
20231102,160300,953964650,14550,14550,14550,14550,0
20231102,160200,953964650,14550,14550,14550,14550,0
20231102,160100,953964650,14550,14550,14550,14550,0
20231102,160000,953964650,14550,14550,14550,14550,0
20231102,155900,953964650,14550,14550,14550,14550,0
20231102,155800,953964650,14550,14550,14550,14550,0
20231102,155700,953964650,14550,14550,14550,14550,0
20231102,155600,953964650,14550,14550,14550,14550,0
20231102,155500,953964650,14550,14550,14550,14550,0
20231102,155400,953964650,14550,14550,14550,14550,0
20231102,155300,953964650,14550,14550,14550,14550,736
20231102,155200,953964650,14550,14550,14550,14550,0
20231102,155100,953964650,14550,14550,14550,14550,0
20231102,155000,953964650,14550,14550,14550,14550,0
20231102,154900,953964650,14550,14550,14550,14550,0
20231102,154800,953964650,14550,14550,14550,14550,0
20231102,154700,953964650,14550,14550,14550,14550,0
20231102,154600,953964650,14550,14550,14550,14550,0
20231102,154500,953964650,14550,14550,14550,14550,0
20231102,154400,953964650,14550,14550,14550,14550,0
20231102,154300,953964650,14550,14550,14550,14550,0
20231102,154200,953964650,14550,14550,14550,14550,0
20231102,154100,953964650,14550,14550,14550,14550,0
20231102,154000,953964650,14550,14550,14550,14550,0
20231102,153900,953964650,14550,14550,14550,14550,0
20231102,153800,953964650,14550,14550,14550,14550,0
20231102,153700,953964650,14550,14550,14550,14550,0
20231102,153600,953964650,14550,14550,14550,14550,0
20231102,153500,953964650,14550,14550,14550,14550,0
20231102,153400,953964650,14550,14550,14550,14550,0
20231102,153300,953964650,14550,14550,14550,14550,0
20231102,153200,953964650,14550,14550,14550,14550,0
20231102,153100,953964650,14550,14550,14550,14550,0
20231102,153000,953964650,14550,14550,14550,14550,736
20231102,152900,943255850,14590,14590,14590,14590,0
20231102,152800,943255850,14590,14590,14590,14590,0
20231102,152700,943255850,14590,14590,14590,14590,0
20231102,152600,943255850,14590,14590,14590,14590,0
20231102,152500,943255850,14590,14590,14590,14590,0
20231102,152400,943255850,14590,14590,14590,14590,0
20231102,152300,943255850,14590,14590,14590,14590,0
20231102,152200,943255850,14590,14590,14590,14590,0
20231102,152100,943255850,14590,14590,14590,14590,0
20231102,152000,943255850,14590,14590,14590,14590,0
20231102,151900,943255850,14590,14590,14590,14590,1
20231102,151800,943241260,14550,14550,14550,14550,288
20231102,151700,939050860,14550,14550,14580,14550,510
20231102,151600,931628770,14550,14550,14550,14550,24
20231102,151500,931279570,14550,14550,14550,14550,1
20231102,151400,931265020,14550,14550,14550,14550,57
20231102,151300,930435670,14550,14590,14590,14550,300
20231102,151200,926066630,14590,14550,14590,14550,209
20231102,151100,923020120,14550,14550,14550,14550,0
20231102,151000,923020120,14550,14550,14550,14550,24
20231102,150900,922670920,14550,14590,14590,14550,79
20231102,150800,921519590,14550,14550,14550,14550,24
20231102,150700,921170390,14600,14550,14600,14550,77
20231102,150600,920048040,14560,14560,14560,14560,122
20231102,150500,918271720,14560,14560,14560,14560,31
20231102,150400,917820360,14550,14550,14550,14550,57
20231102,150300,916991010,14550,14550,14550,14550,0
20231102,150200,916991010,14550,14550,14550,14550,56
20231102,150100,916176210,14550,14550,14550,14550,27
20231102,150000,915783360,14550,14550,14550,14550,30
20231102,145900,915346860,14550,14550,14620,14550,63
20231102,145800,914430140,14610,14610,14610,14610,105
20231102,145700,912896090,14550,14550,14550,14550,57
20231102,145600,912066740,14630,14630,14630,14630,0
20231102,145500,912066740,14630,14580,14630,14550,90
20231102,145400,910756310,14600,14580,14600,14550,648
20231102,145300,901298840,14550,14550,14550,14550,24
20231102,145200,900949640,14550,14550,14550,14550,157
20231102,145100,898665290,14550,14550,14550,14550,24
20231102,145000,898316090,14580,14580,14580,14580,59
20231102,144900,897455870,14550,14590,14590,14550,107
20231102,144800,895897020,14590,14550,14590,14550,30
20231102,144700,895460280,14550,14550,14550,14550,32
20231102,144600,894994680,14590,14550,14590,14550,121
20231102,144500,893231210,14550,14550,14550,14550,0
20231102,144400,893231210,14550,14550,14550,14550,57
20231102,144300,892401860,14550,14550,14550,14550,0
20231102,144200,892401860,14550,14550,14550,14550,57
20231102,144100,891572510,14550,14550,14550,14550,1
20231102,144000,891557960,14550,14550,14550,14550,105
20231102,143900,890030210,14600,14550,14600,14550,252
20231102,143800,886358180,14550,14550,14550,14550,24
20231102,143700,886008980,14550,14550,14550,14550,33
20231102,143600,885528830,14550,14550,14550,14550,24
20231102,143500,885179630,14550,14550,14550,14550,81
20231102,143400,884001080,14550,14560,14560,14550,48
20231102,143300,883302530,14560,14560,14560,14560,8
20231102,143200,883186050,14560,14560,14560,14560,32
20231102,143100,882720130,14560,14560,14560,14560,65
20231102,143000,881773730,14570,14560,14570,14560,396
20231102,142900,876007850,14560,14560,14560,14560,57
20231102,142800,875177930,14560,14560,14560,14560,0
20231102,142700,875177930,14560,14570,14570,14560,108
20231102,142600,873605150,14600,14600,14600,14600,1
20231102,142500,873590550,14570,14580,14580,14570,124
20231102,142400,871782870,14570,14580,14580,14570,85
20231102,142300,870543890,14570,14580,14580,14570,58
20231102,142200,869698490,14580,14580,14580,14580,57
20231102,142100,868867430,14590,14580,14590,14580,121
20231102,142000,867103130,14590,14580,14590,14580,72
20231102,141900,866052890,14600,14580,14600,14580,83
20231102,141800,864841750,14580,14580,14580,14580,24
20231102,141700,864491830,14600,14600,14600,14600,13
20231102,141600,864302030,14640,14600,14640,14600,33
20231102,141500,863819870,14600,14600,14600,14600,61
20231102,141400,862929270,14580,14600,14600,14580,53
20231102,141300,862156130,14570,14570,14570,14570,0
20231102,141200,862156130,14570,14600,14600,14570,327
20231102,141100,857382650,14600,14600,14600,14600,0
20231102,141000,857382650,14600,14600,14600,14600,24
20231102,140900,857032250,14600,14570,14600,14570,374
20231102,140800,851572810,14570,14600,14600,14570,224
20231102,140700,848303130,14600,14600,14600,14600,658
20231102,140600,838696330,14640,14630,14640,14630,7
20231102,140500,838593880,14620,14600,14620,14600,82
20231102,140400,837395520,14600,14600,14600,14600,33
20231102,140300,836913720,14600,14600,14600,14600,24
20231102,140200,836563320,14600,14600,14600,14600,67
20231102,140100,835585120,14590,14600,14600,14590,214
20231102,140000,832462220,14610,14610,14610,14610,4
20231102,135900,832403780,14610,14610,14610,14610,52
20231102,135800,831644060,14650,14640,14650,14640,101
20231102,135700,830164970,14600,14610,14610,14600,57
20231102,135600,829332440,14610,14610,14610,14610,0
20231102,135500,829332440,14610,14610,14610,14610,24
20231102,135400,828981800,14600,14590,14660,14590,165
20231102,135300,826567310,14660,14660,14660,14660,86
20231102,135200,825306550,14590,14610,14610,14590,646
20231102,135100,815874790,14660,14660,14660,14660,0
20231102,135000,815874790,14660,14610,14660,14610,77
20231102,134900,814747170,14600,14650,14670,14600,355
20231102,134800,809541950,14600,14660,14660,14600,162
20231102,134700,807168470,14650,14670,14670,14650,319
20231102,134600,802492400,14670,14670,14680,14660,111
20231102,134500,800863710,14660,14650,14660,14650,60
20231102,134400,799984210,14650,14660,14660,14650,65
20231102,134300,799031870,14650,14650,14650,14650,0
20231102,134200,799031870,14650,14680,14680,14650,200
20231102,134100,796098240,14670,14560,14670,14560,2563
20231102,134000,758613500,14590,14590,14590,14590,0
20231102,133900,758613500,14590,14590,14590,14590,298
20231102,133800,754265680,14560,14560,14560,14560,0
20231102,133700,754265680,14560,14610,14610,14560,47
20231102,133600,753580650,14600,14600,14600,14600,5
20231102,133500,753507650,14600,14600,14600,14600,30
20231102,133400,753069650,14600,14600,14620,14600,521
20231102,133300,745462850,14560,14570,14600,14560,50
20231102,133200,744734500,14560,14540,14560,14540,75
20231102,133100,743643160,14540,14540,14540,14540,24
20231102,133000,743294200,14540,14540,14540,14540,0
20231102,132900,743294200,14540,14540,14540,14540,56
20231102,132800,742479960,14540,14540,14540,14540,24
20231102,132700,742131000,14560,14540,14560,14540,89
20231102,132600,740835820,14540,14540,14550,14540,378
20231102,132500,735339690,14550,14560,14560,14550,113
20231102,132400,733694670,14550,14550,14550,14550,165
20231102,132300,731293920,14550,14550,14550,14550,10
20231102,132200,731148420,14550,14560,14560,14550,33
20231102,132100,730668260,14560,14560,14560,14560,1
20231102,132000,730653700,14560,14550,14560,14550,188
20231102,131900,727916950,14550,14560,14560,14550,34
20231102,131800,727422240,14550,14550,14550,14550,26
20231102,131700,727043940,14550,14550,14550,14550,33
20231102,131600,726563790,14550,14570,14570,14550,74
20231102,131500,725486110,14550,14550,14550,14550,57
20231102,131400,724656760,14600,14600,14600,14600,16
20231102,131300,724423160,14600,14590,14600,14550,110
20231102,131200,722818940,14550,14550,14550,14550,119
20231102,131100,721087490,14550,14550,14550,14550,25
20231102,131000,720723740,14560,14560,14560,14560,79
20231102,130900,719573500,14560,14560,14560,14560,25
20231102,130800,719209500,14560,14560,14560,14560,0
20231102,130700,719209500,14560,14560,14560,14560,57
20231102,130600,718379580,14560,14560,14560,14560,0
20231102,130500,718379580,14560,14580,14640,14560,300
20231102,130400,713994160,14580,14580,14580,14580,0
20231102,130300,713994160,14580,14580,14580,14580,25
20231102,130200,713629660,14580,14580,14580,14580,278
20231102,130100,709576420,14580,14580,14580,14580,569
20231102,130000,701280400,14580,14580,14580,14580,57
20231102,125900,700449340,14630,14630,14630,14630,69
20231102,125800,699439870,14630,14580,14630,14580,203
20231102,125700,696472020,14620,14590,14620,14590,114
20231102,125600,694806330,14590,14620,14620,14580,289
20231102,125500,690584250,14620,14560,14620,14560,35
20231102,125400,690074530,14620,14610,14620,14590,429
20231102,125300,683806330,14600,14590,14600,14590,56
20231102,125200,682989040,14550,14590,14590,14550,26
20231102,125100,682610700,14590,14590,14590,14590,1
20231102,125000,682596110,14590,14550,14610,14550,123
20231102,124900,680802650,14600,14600,14600,14600,857
20231102,124800,668290450,14580,14580,14590,14580,326
20231102,124700,663534830,14550,14570,14580,14550,179
20231102,124600,660928880,14560,14560,14560,14560,45
20231102,124500,660273680,14540,14540,14570,14540,156
20231102,124400,658002500,14570,14570,14570,14570,0
20231102,124300,658002500,14570,14540,14570,14540,272
20231102,124200,654040210,14570,14540,14570,14540,83
20231102,124100,652831860,14540,14540,14540,14540,25
20231102,124000,652468360,14550,14550,14550,14550,70
20231102,123900,651449860,14550,14560,14570,14550,82
20231102,123800,650256100,14550,14550,14550,14550,0
20231102,123700,650256100,14550,14570,14570,14550,195
20231102,123600,647415450,14540,14540,14540,14540,0
20231102,123500,647415450,14540,14540,14560,14540,110
20231102,123400,645814990,14560,14550,14560,14550,35
20231102,123300,645305640,14560,14560,14560,14560,111
20231102,123200,643689480,14560,14560,14560,14560,52
20231102,123100,642932360,14570,14560,14570,14560,59
20231102,123000,642073260,14540,14560,14560,14540,71
20231102,122900,641040660,14570,14570,14570,14570,0
20231102,122800,641040660,14570,14550,14570,14540,309
20231102,122700,636546530,14560,14560,14560,14560,9
20231102,122600,636415490,14570,14560,14570,14560,60
20231102,122500,635541840,14540,14540,14540,14540,33
20231102,122400,635062020,14550,14550,14550,14550,72
20231102,122300,634014420,14550,14550,14550,14550,14
20231102,122200,633810720,14550,14540,14560,14540,49
20231102,122100,633098060,14540,14550,14550,14540,39
20231102,122000,632530860,14540,14550,14550,14540,68
20231102,121900,631541970,14550,14550,14550,14550,26
20231102,121800,631163670,14560,14550,14560,14550,23
20231102,121700,630828990,14540,14550,14550,14540,38
20231102,121600,630276420,14550,14550,14550,14550,73
20231102,121500,629214270,14540,14560,14560,14540,35
20231102,121400,628705260,14560,14550,14560,14550,185
20231102,121300,626012140,14540,14540,14540,14540,76
20231102,121200,624907100,14540,14540,14540,14540,32
20231102,121100,624441820,14540,14540,14540,14540,25
20231102,121000,624078320,14540,14540,14540,14540,33
20231102,120900,623598500,14540,14560,14560,14540,164
20231102,120800,621211160,14540,14540,14540,14540,34
20231102,120700,620716800,14560,14540,14560,14540,35
20231102,120600,620207860,14540,14540,14540,14540,48
20231102,120500,619509940,14540,14540,14540,14540,132
20231102,120400,617590660,14570,14540,14570,14540,47
20231102,120300,616906620,14540,14540,14540,14540,0
20231102,120200,616906620,14540,14540,14540,14540,60
20231102,120100,616034220,14550,14550,14550,14550,17
20231102,120000,615786870,14540,14540,14540,14540,208
20231102,115900,612762550,14540,14540,14540,14540,23
20231102,115800,612428130,14540,14540,14540,14540,81
20231102,115700,611250390,14540,14540,14540,14540,85
20231102,115600,610014490,14540,14540,14540,14540,25
20231102,115500,609650990,14550,14550,14550,14550,17
20231102,115400,609403640,14550,14540,14550,14540,192
20231102,115300,606610840,14540,14540,14540,14540,25
20231102,115200,606247340,14540,14540,14540,14540,33
20231102,115100,605767520,14540,14540,14540,14540,25
20231102,115000,605404020,14540,14540,14540,14540,41
20231102,114900,604807880,14540,14540,14540,14540,25
20231102,114800,604444380,14540,14550,14550,14540,1242
20231102,114700,586385690,14540,14540,14540,14540,58
20231102,114600,585542370,14550,14550,14550,14550,20
20231102,114500,585251370,14550,14550,14550,14550,167
20231102,114400,582821520,14550,14550,14550,14550,0
20231102,114300,582821520,14550,14550,14550,14550,82
20231102,114200,581628420,14550,14560,14560,14550,94
20231102,114100,580260100,14550,14550,14550,14550,202
20231102,114000,577321000,14550,14560,14560,14550,35
20231102,113900,576811730,14560,14560,14560,14560,0
20231102,113800,576811730,14560,14610,14610,14560,176
20231102,113700,574248620,14570,14600,14610,14570,373
20231102,113600,568800510,14600,14600,14600,14600,15
20231102,113500,568581510,14590,14590,14600,14590,506
20231102,113400,561194570,14600,14600,14600,14590,2208
20231102,113300,528959210,14590,14590,14600,14590,1368
20231102,113200,508998680,14540,14520,14580,14520,3978
20231102,113100,451127710,14510,14510,14510,14500,150
20231102,113000,448951690,14450,14450,14450,14450,58
20231102,112900,448113590,14510,14480,14510,14450,282
20231102,112800,444030810,14450,14480,14480,14450,43
20231102,112700,443408920,14450,14450,14450,14450,58
20231102,112600,442570820,14450,14450,14450,14450,0
20231102,112500,442570820,14450,14450,14450,14450,57
20231102,112400,441747170,14470,14470,14470,14470,92
20231102,112300,440415930,14450,14450,14450,14450,25
20231102,112200,440054680,14450,14450,14450,14450,38
20231102,112100,439505580,14450,14450,14450,14450,82
20231102,112000,438320680,14450,14450,14450,14450,83
20231102,111900,437121330,14450,14450,14450,14450,25
20231102,111800,436760080,14440,14440,14440,14440,0
20231102,111700,436760080,14440,14450,14450,14440,127
20231102,111600,434925520,14450,14450,14450,14450,0
20231102,111500,434925520,14450,14440,14450,14440,101
20231102,111400,433466520,14430,14490,14490,14430,30
20231102,111300,433033320,14490,14430,14490,14430,53
20231102,111200,432267330,14420,14420,14420,14420,25
20231102,111100,431906830,14420,14410,14420,14410,173
20231102,111000,429412740,14420,14420,14420,14420,41
20231102,110900,428821520,14430,14430,14440,14430,152
20231102,110800,426628150,14440,14440,14440,14440,350
20231102,110700,421574150,14440,14440,14440,14440,0
20231102,110600,421574150,14440,14450,14450,14440,155
20231102,110500,419334650,14450,14450,14450,14450,116
20231102,110400,417658450,14450,14450,14450,14450,25
20231102,110300,417297200,14450,14450,14450,14450,32
20231102,110200,416834800,14450,14490,14510,14450,325
20231102,110100,412122030,14440,14440,14440,14440,25
20231102,110000,411761030,14440,14440,14440,14440,33
20231102,105900,411284510,14440,14440,14440,14440,25
20231102,105800,410923510,14510,14490,14510,14490,383
20231102,105700,405372140,14480,14480,14480,14480,25
20231102,105600,405010140,14480,14480,14480,14480,94
20231102,105500,403649020,14440,14480,14480,14440,60
20231102,105400,402782500,14440,14440,14440,14440,10
20231102,105300,402638100,14440,14440,14490,14440,76
20231102,105200,401540610,14440,14440,14440,14440,0
20231102,105100,401540610,14440,14440,14440,14440,25
20231102,105000,401179610,14470,14440,14470,14440,34
20231102,104900,400688620,14440,14440,14440,14440,25
20231102,104800,400327620,14450,14440,14450,14440,140
20231102,104700,398304940,14440,14440,14440,14440,25
20231102,104600,397943940,14440,14440,14440,14440,67
20231102,104500,396976460,14440,14440,14440,14440,33
20231102,104400,396499940,14440,14440,14440,14440,187
20231102,104300,393799660,14440,14440,14440,14440,33
20231102,104200,393323140,14440,14440,14440,14440,30
20231102,104100,392889940,14450,14450,14450,14450,48
20231102,104000,392196340,14450,14450,14450,14450,51
20231102,103900,391459390,14430,14430,14430,14430,0
20231102,103800,391459390,14430,14430,14510,14430,96
20231102,103700,390071070,14510,14510,14510,14510,1
20231102,103600,390056560,14440,14440,14510,14440,221
20231102,103500,386865250,14440,14450,14450,14440,44
20231102,103400,386229780,14450,14480,14480,14450,71
20231102,103300,385202300,14470,14480,14480,14470,431
20231102,103200,378964590,14480,14480,14480,14480,43
20231102,103100,378341950,14480,14480,14480,14480,25
20231102,103000,377979950,14480,14530,14530,14480,66
20231102,102900,377022620,14530,14530,14530,14530,2
20231102,102800,376993560,14530,14460,14540,14460,290
20231102,102700,372785010,14450,14490,14490,14450,266
20231102,102600,368934530,14550,14500,14550,14500,83
20231102,102500,367727130,14530,14540,14540,14440,582
20231102,102400,359275790,14540,14430,14540,14410,1163
20231102,102300,342466420,14410,14410,14410,14400,869
20231102,102200,329945280,14410,14440,14440,14410,1531
20231102,102100,307871950,14460,14550,14550,14460,258
20231102,102000,304139180,14470,14470,14470,14470,58
20231102,101900,303299920,14560,14560,14560,14560,0
20231102,101800,303299920,14560,14560,14560,14470,149
20231102,101700,301141960,14500,14500,14500,14500,44
20231102,101600,300503960,14560,14480,14560,14480,26
20231102,101500,300127400,14580,14570,14580,14480,199
20231102,101400,297229390,14480,14480,14480,14480,25
20231102,101300,296867390,14590,14480,14590,14470,280
20231102,101200,292790290,14480,14560,14590,14480,869
20231102,101100,280127030,14560,14550,14560,14550,12
20231102,101000,279952420,14460,14530,14530,14460,127
20231102,100900,278111060,14460,14470,14560,14460,433
20231102,100800,271844490,14470,14460,14560,14460,69
20231102,100700,270845410,14460,14460,14460,14460,27
20231102,100600,270454990,14560,14550,14560,14550,62
20231102,100500,269552380,14460,14440,14560,14440,129
20231102,100400,267686150,14520,14440,14520,14440,12
20231102,100300,267511990,14440,14440,14440,14440,108
20231102,100200,265952470,14520,14520,14520,14520,1
20231102,100100,265937950,14430,14490,14540,14420,188
20231102,100000,263218060,14490,14500,14500,14410,523
20231102,095900,255649360,14500,14570,14570,14500,25
20231102,095800,255286650,14570,14570,14570,14500,37
20231102,095700,254749870,14500,14590,14590,14500,31
20231102,095600,254299830,14590,14480,14590,14470,365
20231102,095500,249008910,14480,14580,14580,14480,464
20231102,095400,242284500,14500,14580,14590,14500,733
20231102,095300,231618300,14580,14580,14580,14490,53
20231102,095200,230848440,14580,14490,14580,14490,40
20231102,095100,230267490,14580,14590,14600,14580,912
20231102,095000,216954700,14600,14530,14600,14460,1119
20231102,094900,200668180,14520,14500,14520,14430,1692
20231102,094800,176129410,14500,14380,14500,14380,421
20231102,094700,170034830,14480,14470,14480,14470,205
20231102,094600,167068440,14480,14500,14500,14360,39
20231102,094500,166506850,14480,14370,14480,14370,189
20231102,094400,163775060,14370,14480,14480,14370,30
20231102,094300,163343410,14380,14470,14480,14380,1243
20231102,094200,145434540,14470,14470,14470,14400,30
20231102,094100,145002190,14470,14450,14470,14450,66
20231102,094000,144048250,14400,14450,14450,14400,67
20231102,093900,143083000,14400,14390,14460,14390,46
20231102,093800,142420620,14400,14460,14460,14390,93
20231102,093700,141079700,14460,14390,14470,14390,30
20231102,093600,140647620,14470,14470,14470,14390,11
20231102,093500,140488690,14390,14490,14500,14390,127
20231102,093400,138656820,14490,14490,14500,14490,45
20231102,093300,138004700,14490,14500,14500,14390,150
20231102,093200,135842680,14500,14460,14500,14460,865
20231102,093100,123317620,14470,14460,14470,14380,47
20231102,093000,122639980,14370,14440,14450,14370,297
20231102,092900,118350920,14360,14450,14450,14360,33
20231102,092800,117876320,14380,14450,14450,14370,902
20231102,092700,104912340,14380,14450,14450,14380,29
20231102,092600,104495040,14450,14380,14450,14380,33
20231102,092500,104019940,14380,14400,14440,14380,1164
20231102,092400,87255890,14400,14400,14440,14400,251
20231102,092300,83641340,14440,14440,14440,14400,39
20231102,092200,83079460,14440,14420,14450,14400,159
20231102,092100,80786280,14410,14390,14410,14390,1091
20231102,092000,65065990,14370,14410,14410,14370,116
20231102,091900,63398830,14410,14390,14410,14390,105
20231102,091800,61886990,14370,14390,14400,14360,121
20231102,091700,60147190,14370,14380,14380,14370,158
20231102,091600,57875850,14360,14370,14400,14360,122
20231102,091500,56123490,14370,14360,14410,14360,391
20231102,091400,50490780,14360,14410,14420,14360,156
20231102,091300,48242820,14410,14410,14410,14360,574
20231102,091200,39977640,14480,14420,14480,14420,673
20231102,091100,30259990,14420,14420,14420,14390,327
20231102,091000,25550410,14400,14360,14410,14360,678
20231102,090900,15795870,14360,14340,14360,14330,164
20231102,090800,13444290,14340,14350,14350,14340,34
20231102,090700,12956470,14340,14320,14340,14320,47
20231102,090600,12282900,14330,14260,14340,14260,86
20231102,090500,11056150,14340,14340,14350,14260,86
20231102,090400,9824420,14340,14310,14340,14310,30
20231102,090300,9394850,14250,14320,14350,14230,240
20231102,090200,5966500,14320,14290,14320,14220,101
20231102,090100,4521260,14310,14310,14310,14290,151
20231102,090000,2361010,14310,14310,14310,14180,165