KissMeData/034300/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,191600,76831070,12690,12690,12690,12690,60
20231102,191500,76831070,12690,12690,12690,12690,0
20231102,191400,76831070,12690,12690,12690,12690,0
20231102,191300,76831070,12690,12690,12690,12690,0
20231102,191200,76831070,12690,12690,12690,12690,0
20231102,191100,76831070,12690,12690,12690,12690,0
20231102,191000,76831070,12690,12690,12690,12690,0
20231102,190900,76831070,12690,12690,12690,12690,0
20231102,190800,76831070,12690,12690,12690,12690,0
20231102,190700,76831070,12690,12690,12690,12690,0
20231102,190600,76831070,12690,12690,12690,12690,0
20231102,190500,76831070,12690,12690,12690,12690,0
20231102,190400,76831070,12690,12690,12690,12690,0
20231102,190300,76831070,12690,12690,12690,12690,0
20231102,190200,76831070,12690,12690,12690,12690,0
20231102,190100,76831070,12690,12690,12690,12690,0
20231102,190000,76831070,12690,12690,12690,12690,0
20231102,185900,76831070,12690,12690,12690,12690,0
20231102,185800,76831070,12690,12690,12690,12690,0
20231102,185700,76831070,12690,12690,12690,12690,0
20231102,185600,76831070,12690,12690,12690,12690,0
20231102,185500,76831070,12690,12690,12690,12690,0
20231102,185400,76831070,12690,12690,12690,12690,0
20231102,185300,76831070,12690,12690,12690,12690,0
20231102,185200,76831070,12690,12690,12690,12690,0
20231102,185100,76831070,12690,12690,12690,12690,0
20231102,185000,76831070,12690,12690,12690,12690,0
20231102,184900,76831070,12690,12690,12690,12690,0
20231102,184800,76831070,12690,12690,12690,12690,0
20231102,184700,76831070,12690,12690,12690,12690,0
20231102,184600,76831070,12690,12690,12690,12690,60
20231102,184500,76831070,12690,12690,12690,12690,0
20231102,184400,76831070,12690,12690,12690,12690,0
20231102,184300,76831070,12690,12690,12690,12690,0
20231102,184200,76831070,12690,12690,12690,12690,0
20231102,184100,76831070,12690,12690,12690,12690,0
20231102,184000,76831070,12690,12690,12690,12690,0
20231102,183900,76831070,12690,12690,12690,12690,0
20231102,183800,76831070,12690,12690,12690,12690,0
20231102,183700,76831070,12690,12690,12690,12690,0
20231102,183600,76831070,12690,12690,12690,12690,0
20231102,183500,76831070,12690,12690,12690,12690,0
20231102,183400,76831070,12690,12690,12690,12690,0
20231102,183300,76831070,12690,12690,12690,12690,0
20231102,183200,76831070,12690,12690,12690,12690,0
20231102,183100,76831070,12690,12690,12690,12690,0
20231102,183000,76831070,12690,12690,12690,12690,0
20231102,182900,76831070,12690,12690,12690,12690,0
20231102,182800,76831070,12690,12690,12690,12690,0
20231102,182700,76831070,12690,12690,12690,12690,0
20231102,182600,76831070,12690,12690,12690,12690,0
20231102,182500,76831070,12690,12690,12690,12690,0
20231102,182400,76831070,12690,12690,12690,12690,0
20231102,182300,76831070,12690,12690,12690,12690,0
20231102,182200,76831070,12690,12690,12690,12690,0
20231102,182100,76831070,12690,12690,12690,12690,0
20231102,182000,76831070,12690,12690,12690,12690,0
20231102,181900,76831070,12690,12690,12690,12690,0
20231102,181800,76831070,12690,12690,12690,12690,0
20231102,181700,76831070,12690,12690,12690,12690,0
20231102,181600,76831070,12690,12690,12690,12690,60
20231102,181500,76831070,12690,12690,12690,12690,0
20231102,181400,76831070,12690,12690,12690,12690,0
20231102,181300,76831070,12690,12690,12690,12690,0
20231102,181200,76831070,12690,12690,12690,12690,0
20231102,181100,76831070,12690,12690,12690,12690,0
20231102,181000,76831070,12690,12690,12690,12690,0
20231102,180900,76831070,12690,12690,12690,12690,0
20231102,180800,76831070,12690,12690,12690,12690,0
20231102,180700,76831070,12690,12690,12690,12690,0
20231102,180600,76831070,12690,12690,12690,12690,0
20231102,180500,76831070,12690,12690,12690,12690,0
20231102,180400,76831070,12690,12690,12690,12690,0
20231102,180300,76831070,12690,12690,12690,12690,0
20231102,180200,76831070,12690,12690,12690,12690,0
20231102,180100,76831070,12690,12690,12690,12690,0
20231102,180000,76831070,12690,12690,12690,12690,0
20231102,175900,76831070,12690,12690,12690,12690,0
20231102,175800,76831070,12690,12690,12690,12690,0
20231102,175700,76831070,12690,12690,12690,12690,0
20231102,175600,76831070,12690,12690,12690,12690,0
20231102,175500,76831070,12690,12690,12690,12690,0
20231102,175400,76831070,12690,12690,12690,12690,0
20231102,175300,76831070,12690,12690,12690,12690,0
20231102,175200,76831070,12690,12690,12690,12690,0
20231102,175100,76831070,12690,12690,12690,12690,0
20231102,175000,76831070,12690,12690,12690,12690,0
20231102,174900,76831070,12690,12690,12690,12690,0
20231102,174800,76831070,12690,12690,12690,12690,0
20231102,174700,76831070,12690,12690,12690,12690,0
20231102,174600,76831070,12690,12690,12690,12690,60
20231102,174500,76831070,12690,12690,12690,12690,0
20231102,174400,76831070,12690,12690,12690,12690,0
20231102,174300,76831070,12690,12690,12690,12690,0
20231102,174200,76831070,12690,12690,12690,12690,0
20231102,174100,76831070,12690,12690,12690,12690,0
20231102,174000,76831070,12690,12690,12690,12690,0
20231102,173900,76831070,12690,12690,12690,12690,0
20231102,173800,76831070,12690,12690,12690,12690,0
20231102,173700,76831070,12690,12690,12690,12690,0
20231102,173600,76831070,12690,12690,12690,12690,0
20231102,173500,76831070,12690,12690,12690,12690,0
20231102,173400,76831070,12690,12690,12690,12690,0
20231102,173300,76831070,12690,12690,12690,12690,0
20231102,173200,76831070,12690,12690,12690,12690,0
20231102,173100,76831070,12690,12690,12690,12690,0
20231102,173000,76831070,12690,12690,12690,12690,0
20231102,172900,76831070,12690,12690,12690,12690,0
20231102,172800,76831070,12690,12690,12690,12690,0
20231102,172700,76831070,12690,12690,12690,12690,0
20231102,172600,76831070,12690,12690,12690,12690,0
20231102,172500,76831070,12690,12690,12690,12690,0
20231102,172400,76831070,12690,12690,12690,12690,0
20231102,172300,76831070,12690,12690,12690,12690,0
20231102,172200,76831070,12690,12690,12690,12690,0
20231102,172100,76831070,12690,12690,12690,12690,0
20231102,172000,76831070,12690,12690,12690,12690,0
20231102,171900,76831070,12690,12690,12690,12690,0
20231102,171800,76831070,12690,12690,12690,12690,0
20231102,171700,76831070,12690,12690,12690,12690,0
20231102,171600,76831070,12690,12690,12690,12690,60
20231102,171500,76831070,12690,12690,12690,12690,0
20231102,171400,76831070,12690,12690,12690,12690,0
20231102,171300,76831070,12690,12690,12690,12690,0
20231102,171200,76831070,12690,12690,12690,12690,0
20231102,171100,76831070,12690,12690,12690,12690,0
20231102,171000,76831070,12690,12690,12690,12690,0
20231102,170900,76831070,12690,12690,12690,12690,0
20231102,170800,76831070,12690,12690,12690,12690,0
20231102,170700,76831070,12690,12690,12690,12690,0
20231102,170600,76831070,12690,12690,12690,12690,0
20231102,170500,76831070,12690,12690,12690,12690,0
20231102,170400,76831070,12690,12690,12690,12690,0
20231102,170300,76831070,12690,12690,12690,12690,0
20231102,170200,76831070,12690,12690,12690,12690,0
20231102,170100,76831070,12690,12690,12690,12690,0
20231102,170000,76831070,12690,12690,12690,12690,0
20231102,165900,76831070,12690,12690,12690,12690,0
20231102,165800,76831070,12690,12690,12690,12690,0
20231102,165700,76831070,12690,12690,12690,12690,0
20231102,165600,76831070,12690,12690,12690,12690,0
20231102,165500,76831070,12690,12690,12690,12690,0
20231102,165400,76831070,12690,12690,12690,12690,0
20231102,165300,76831070,12690,12690,12690,12690,0
20231102,165200,76831070,12690,12690,12690,12690,0
20231102,165100,76831070,12690,12690,12690,12690,0
20231102,165000,76831070,12690,12690,12690,12690,0
20231102,164900,76831070,12690,12690,12690,12690,0
20231102,164800,76831070,12690,12690,12690,12690,0
20231102,164700,76831070,12690,12690,12690,12690,0
20231102,164600,76831070,12690,12690,12690,12690,60
20231102,164500,76831070,12690,12690,12690,12690,0
20231102,164400,76831070,12690,12690,12690,12690,0
20231102,164300,76831070,12690,12690,12690,12690,0
20231102,164200,76831070,12690,12690,12690,12690,0
20231102,164100,76831070,12690,12690,12690,12690,0
20231102,164000,76831070,12690,12690,12690,12690,0
20231102,163900,76831070,12690,12690,12690,12690,0
20231102,163800,76831070,12690,12690,12690,12690,0
20231102,163700,76831070,12690,12690,12690,12690,0
20231102,163600,76831070,12690,12690,12690,12690,0
20231102,163500,76831070,12690,12690,12690,12690,0
20231102,163400,76831070,12690,12690,12690,12690,0
20231102,163300,76831070,12690,12690,12690,12690,0
20231102,163200,76831070,12690,12690,12690,12690,0
20231102,163100,76831070,12690,12690,12690,12690,0
20231102,163000,76831070,12690,12690,12690,12690,0
20231102,162900,76831070,12690,12690,12690,12690,0
20231102,162800,76831070,12690,12690,12690,12690,0
20231102,162700,76831070,12690,12690,12690,12690,0
20231102,162600,76831070,12690,12690,12690,12690,0
20231102,162500,76831070,12690,12690,12690,12690,0
20231102,162400,76831070,12690,12690,12690,12690,0
20231102,162300,76831070,12690,12690,12690,12690,0
20231102,162200,76831070,12690,12690,12690,12690,0
20231102,162100,76831070,12690,12690,12690,12690,0
20231102,162000,76831070,12690,12690,12690,12690,0
20231102,161900,76831070,12690,12690,12690,12690,0
20231102,161800,76831070,12690,12690,12690,12690,0
20231102,161700,76831070,12690,12690,12690,12690,0
20231102,161600,76831070,12690,12690,12690,12690,60
20231102,161500,76831070,12690,12690,12690,12690,0
20231102,161400,76831070,12690,12690,12690,12690,0
20231102,161300,76831070,12690,12690,12690,12690,0
20231102,161200,76831070,12690,12690,12690,12690,0
20231102,161100,76831070,12690,12690,12690,12690,0
20231102,161000,76831070,12690,12690,12690,12690,0
20231102,160900,76831070,12690,12690,12690,12690,0
20231102,160800,76831070,12690,12690,12690,12690,0
20231102,160700,76831070,12690,12690,12690,12690,0
20231102,160600,76831070,12690,12690,12690,12690,0
20231102,160500,76831070,12690,12690,12690,12690,0
20231102,160400,76831070,12690,12690,12690,12690,0
20231102,160300,76831070,12690,12690,12690,12690,0
20231102,160200,76831070,12690,12690,12690,12690,0
20231102,160100,76831070,12690,12690,12690,12690,0
20231102,160000,76831070,12690,12690,12690,12690,0
20231102,155900,76831070,12690,12690,12690,12690,0
20231102,155800,76831070,12690,12690,12690,12690,0
20231102,155700,76831070,12690,12690,12690,12690,0
20231102,155600,76831070,12690,12690,12690,12690,0
20231102,155500,76831070,12690,12690,12690,12690,0
20231102,155400,76831070,12690,12690,12690,12690,0
20231102,155300,76831070,12690,12690,12690,12690,0
20231102,155200,76831070,12690,12690,12690,12690,0
20231102,155100,76831070,12690,12690,12690,12690,0
20231102,155000,76831070,12690,12690,12690,12690,0
20231102,154900,76831070,12690,12690,12690,12690,0
20231102,154800,76831070,12690,12690,12690,12690,0
20231102,154700,76831070,12690,12690,12690,12690,0
20231102,154600,76831070,12690,12690,12690,12690,60
20231102,154500,76831070,12690,12690,12690,12690,0
20231102,154400,76831070,12690,12690,12690,12690,0
20231102,154300,76831070,12690,12690,12690,12690,0
20231102,154200,76831070,12690,12690,12690,12690,0
20231102,154100,76831070,12690,12690,12690,12690,0
20231102,154000,76831070,12690,12690,12690,12690,0
20231102,153900,76831070,12690,12690,12690,12690,0
20231102,153800,76831070,12690,12690,12690,12690,0
20231102,153700,76831070,12690,12690,12690,12690,0
20231102,153600,76831070,12690,12690,12690,12690,0
20231102,153500,76831070,12690,12690,12690,12690,0
20231102,153400,76831070,12690,12690,12690,12690,0
20231102,153300,76831070,12690,12690,12690,12690,0
20231102,153200,76831070,12690,12690,12690,12690,0
20231102,153100,76831070,12690,12690,12690,12690,0
20231102,153000,76831070,12690,12690,12690,12690,60
20231102,152900,76069670,12690,12690,12690,12690,0
20231102,152800,76069670,12690,12690,12690,12690,0
20231102,152700,76069670,12690,12690,12690,12690,0
20231102,152600,76069670,12690,12690,12690,12690,0
20231102,152500,76069670,12690,12690,12690,12690,0
20231102,152400,76069670,12690,12690,12690,12690,0
20231102,152300,76069670,12690,12690,12690,12690,0
20231102,152200,76069670,12690,12690,12690,12690,0
20231102,152100,76069670,12690,12690,12690,12690,0
20231102,152000,76069670,12690,12690,12690,12690,0
20231102,151900,76069670,12690,12690,12690,12690,0
20231102,151800,76069670,12690,12690,12690,12690,0
20231102,151700,76069670,12690,12690,12690,12690,0
20231102,151600,76069670,12690,12690,12690,12690,0
20231102,151500,76069670,12690,12690,12690,12690,0
20231102,151400,76069670,12690,12690,12690,12690,0
20231102,151300,76069670,12690,12690,12690,12690,0
20231102,151200,76069670,12690,12680,12690,12670,34
20231102,151100,75638780,12670,12670,12670,12670,0
20231102,151000,75638780,12670,12670,12670,12670,0
20231102,150900,75638780,12670,12670,12670,12670,1
20231102,150800,75626110,12730,12730,12730,12730,0
20231102,150700,75626110,12730,12730,12730,12730,0
20231102,150600,75626110,12730,12730,12730,12730,0
20231102,150500,75626110,12730,12730,12730,12730,0
20231102,150400,75626110,12730,12730,12730,12730,0
20231102,150300,75626110,12730,12730,12730,12730,0
20231102,150200,75626110,12730,12730,12730,12730,0
20231102,150100,75626110,12730,12730,12730,12730,0
20231102,150000,75626110,12730,12730,12730,12730,0
20231102,145900,75626110,12730,12720,12730,12720,7
20231102,145800,75537060,12670,12670,12670,12670,0
20231102,145700,75537060,12670,12670,12670,12670,0
20231102,145600,75537060,12670,12670,12670,12670,0
20231102,145500,75537060,12670,12670,12670,12670,1
20231102,145400,75524390,12690,12690,12690,12690,402
20231102,145300,70423010,12690,12690,12690,12690,236
20231102,145200,67428170,12690,12690,12690,12690,10
20231102,145100,67301270,12700,12700,12700,12700,0
20231102,145000,67301270,12700,12700,12700,12700,1
20231102,144900,67288570,12690,12680,12690,12680,2
20231102,144800,67263200,12710,12710,12710,12710,0
20231102,144700,67263200,12710,12710,12710,12710,13
20231102,144600,67097970,12710,12710,12710,12710,0
20231102,144500,67097970,12710,12710,12710,12710,0
20231102,144400,67097970,12710,12710,12710,12710,0
20231102,144300,67097970,12710,12710,12710,12710,1
20231102,144200,67085260,12690,12690,12690,12690,0
20231102,144100,67085260,12690,12670,12690,12670,376
20231102,144000,62321260,12670,12670,12670,12670,0
20231102,143900,62321260,12670,12670,12670,12670,0
20231102,143800,62321260,12670,12670,12670,12670,0
20231102,143700,62321260,12670,12670,12670,12670,1
20231102,143600,62308590,12670,12670,12670,12670,5
20231102,143500,62245240,12650,12650,12650,12650,0
20231102,143400,62245240,12650,12650,12650,12650,1
20231102,143300,62232590,12670,12670,12670,12670,0
20231102,143200,62232590,12670,12670,12670,12670,0
20231102,143100,62232590,12670,12670,12670,12670,17
20231102,143000,62017200,12670,12670,12670,12670,20
20231102,142900,61763800,12670,12670,12670,12670,0
20231102,142800,61763800,12670,12670,12670,12670,1
20231102,142700,61751130,12670,12670,12670,12670,0
20231102,142600,61751130,12670,12670,12670,12670,0
20231102,142500,61751130,12670,12670,12670,12670,0
20231102,142400,61751130,12670,12670,12670,12670,20
20231102,142300,61497730,12670,12670,12670,12670,0
20231102,142200,61497730,12670,12670,12670,12670,0
20231102,142100,61497730,12670,12670,12670,12670,1
20231102,142000,61485060,12670,12670,12670,12670,199
20231102,141900,58963730,12670,12670,12670,12670,30
20231102,141800,58583630,12670,12670,12670,12670,0
20231102,141700,58583630,12670,12670,12670,12670,0
20231102,141600,58583630,12670,12670,12670,12670,72
20231102,141500,57671390,12670,12670,12670,12670,0
20231102,141400,57671390,12670,12670,12670,12670,0
20231102,141300,57671390,12670,12670,12670,12670,0
20231102,141200,57671390,12670,12670,12670,12670,0
20231102,141100,57671390,12670,12670,12670,12670,0
20231102,141000,57671390,12670,12670,12670,12670,0
20231102,140900,57671390,12670,12670,12670,12670,0
20231102,140800,57671390,12670,12670,12670,12670,0
20231102,140700,57671390,12670,12670,12670,12670,0
20231102,140600,57671390,12670,12670,12670,12670,600
20231102,140500,50069390,12650,12650,12650,12650,0
20231102,140400,50069390,12650,12650,12650,12650,0
20231102,140300,50069390,12650,12650,12650,12650,0
20231102,140200,50069390,12650,12650,12650,12650,0
20231102,140100,50069390,12650,12650,12650,12650,0
20231102,140000,50069390,12650,12650,12650,12650,0
20231102,135900,50069390,12650,12650,12650,12650,0
20231102,135800,50069390,12650,12650,12650,12650,0
20231102,135700,50069390,12650,12650,12650,12650,0
20231102,135600,50069390,12650,12650,12650,12650,0
20231102,135500,50069390,12650,12650,12650,12650,5
20231102,135400,50006140,12660,12660,12660,12660,0
20231102,135300,50006140,12660,12660,12660,12660,0
20231102,135200,50006140,12660,12660,12660,12660,0
20231102,135100,50006140,12660,12660,12660,12660,1
20231102,135000,49993480,12640,12650,12650,12640,38
20231102,134900,49512820,12720,12720,12720,12720,1
20231102,134800,49500100,12650,12650,12650,12650,20
20231102,134700,49247100,12650,12650,12650,12650,0
20231102,134600,49247100,12650,12650,12650,12650,0
20231102,134500,49247100,12650,12680,12680,12650,60
20231102,134400,48488070,12680,12640,12680,12640,69
20231102,134300,47615030,12640,12640,12640,12640,40
20231102,134200,47109430,12640,12500,12680,12500,8
20231102,134100,47008440,12500,12730,12730,12220,1308
20231102,134000,30754960,12740,12740,12740,12740,0
20231102,133900,30754960,12740,12740,12740,12740,100
20231102,133800,29480960,12740,12740,12740,12740,0
20231102,133700,29480960,12740,12740,12740,12740,135
20231102,133600,27761060,12730,12730,12730,12730,0
20231102,133500,27761060,12730,12730,12730,12730,0
20231102,133400,27761060,12730,12730,12730,12730,0
20231102,133300,27761060,12730,12730,12730,12730,0
20231102,133200,27761060,12730,12730,12730,12730,0
20231102,133100,27761060,12730,12730,12730,12730,2
20231102,133000,27735600,12730,12730,12730,12730,0
20231102,132900,27735600,12730,12730,12730,12730,0
20231102,132800,27735600,12730,12730,12730,12730,0
20231102,132700,27735600,12730,12730,12730,12730,0
20231102,132600,27735600,12730,12730,12730,12730,1
20231102,132500,27722870,12740,12740,12740,12740,1
20231102,132400,27710130,12730,12730,12730,12730,3
20231102,132300,27671940,12740,12740,12740,12740,0
20231102,132200,27671940,12740,12740,12740,12740,0
20231102,132100,27671940,12740,12740,12740,12740,0
20231102,132000,27671940,12740,12740,12740,12740,0
20231102,131900,27671940,12740,12740,12740,12740,0
20231102,131800,27671940,12740,12740,12740,12740,0
20231102,131700,27671940,12740,12740,12740,12740,1
20231102,131600,27659200,12740,12740,12740,12740,0
20231102,131500,27659200,12740,12740,12740,12740,14
20231102,131400,27480840,12730,12730,12730,12730,0
20231102,131300,27480840,12730,12730,12730,12730,0
20231102,131200,27480840,12730,12730,12730,12730,0
20231102,131100,27480840,12730,12730,12730,12730,0
20231102,131000,27480840,12730,12730,12730,12730,0
20231102,130900,27480840,12730,12730,12730,12730,0
20231102,130800,27480840,12730,12730,12730,12730,0
20231102,130700,27480840,12730,12730,12730,12730,0
20231102,130600,27480840,12730,12730,12730,12730,0
20231102,130500,27480840,12730,12730,12730,12730,0
20231102,130400,27480840,12730,12730,12730,12730,0
20231102,130300,27480840,12730,12730,12730,12730,0
20231102,130200,27480840,12730,12730,12730,12730,0
20231102,130100,27480840,12730,12730,12730,12730,0
20231102,130000,27480840,12730,12730,12730,12730,0
20231102,125900,27480840,12730,12730,12730,12730,0
20231102,125800,27480840,12730,12730,12730,12730,0
20231102,125700,27480840,12730,12730,12730,12730,0
20231102,125600,27480840,12730,12730,12730,12730,0
20231102,125500,27480840,12730,12730,12730,12730,0
20231102,125400,27480840,12730,12730,12730,12730,0
20231102,125300,27480840,12730,12730,12730,12730,10
20231102,125200,27353540,12740,12740,12740,12740,0
20231102,125100,27353540,12740,12740,12740,12740,0
20231102,125000,27353540,12740,12740,12740,12740,0
20231102,124900,27353540,12740,12740,12740,12740,0
20231102,124800,27353540,12740,12740,12740,12740,0
20231102,124700,27353540,12740,12740,12740,12740,0
20231102,124600,27353540,12740,12740,12740,12740,138
20231102,124500,25595420,12740,12740,12740,12740,100
20231102,124400,24321420,12740,12740,12740,12740,23
20231102,124300,24028400,12740,12740,12740,12740,0
20231102,124200,24028400,12740,12740,12740,12740,0
20231102,124100,24028400,12740,12740,12740,12740,0
20231102,124000,24028400,12740,12740,12740,12740,0
20231102,123900,24028400,12740,12740,12740,12740,1
20231102,123800,24015660,12740,12740,12740,12740,0
20231102,123700,24015660,12740,12740,12740,12740,0
20231102,123600,24015660,12740,12740,12740,12740,0
20231102,123500,24015660,12740,12740,12740,12740,0
20231102,123400,24015660,12740,12740,12740,12740,0
20231102,123300,24015660,12740,12740,12740,12740,2
20231102,123200,23990180,12720,12720,12720,12720,0
20231102,123100,23990180,12720,12720,12720,12720,7
20231102,123000,23901140,12740,12740,12740,12740,40
20231102,122900,23391540,12740,12720,12740,12720,8
20231102,122800,23289720,12740,12740,12740,12740,0
20231102,122700,23289720,12740,12740,12740,12740,40
20231102,122600,22780120,12740,12740,12740,12740,0
20231102,122500,22780120,12740,12740,12740,12740,0
20231102,122400,22780120,12740,12740,12740,12740,0
20231102,122300,22780120,12740,12740,12740,12740,0
20231102,122200,22780120,12740,12740,12740,12740,2
20231102,122100,22754640,12730,12710,12730,12710,843
20231102,122000,12040030,12710,12710,12710,12710,0
20231102,121900,12040030,12710,12710,12710,12710,1
20231102,121800,12027320,12710,12710,12710,12710,0
20231102,121700,12027320,12710,12710,12710,12710,0
20231102,121600,12027320,12710,12710,12710,12710,0
20231102,121500,12027320,12710,12710,12710,12710,0
20231102,121400,12027320,12710,12710,12710,12710,0
20231102,121300,12027320,12710,12710,12710,12710,0
20231102,121200,12027320,12710,12710,12710,12710,0
20231102,121100,12027320,12710,12710,12710,12710,0
20231102,121000,12027320,12710,12710,12710,12710,0
20231102,120900,12027320,12710,12710,12710,12710,0
20231102,120800,12027320,12710,12710,12710,12710,0
20231102,120700,12027320,12710,12710,12710,12710,0
20231102,120600,12027320,12710,12710,12710,12710,0
20231102,120500,12027320,12710,12710,12710,12710,0
20231102,120400,12027320,12710,12710,12710,12710,40
20231102,120300,11518920,12710,12710,12710,12710,0
20231102,120200,11518920,12710,12710,12710,12710,2
20231102,120100,11493500,12700,12700,12700,12700,0
20231102,120000,11493500,12700,12700,12700,12700,59
20231102,115900,10744200,12700,12700,12700,12700,0
20231102,115800,10744200,12700,12700,12700,12700,10
20231102,115700,10617200,12700,12700,12700,12700,0
20231102,115600,10617200,12700,12700,12700,12700,0
20231102,115500,10617200,12700,12700,12700,12700,32
20231102,115400,10210800,12710,12710,12710,12710,0
20231102,115300,10210800,12710,12710,12710,12710,0
20231102,115200,10210800,12710,12710,12710,12710,0
20231102,115100,10210800,12710,12710,12710,12710,0
20231102,115000,10210800,12710,12710,12710,12710,0
20231102,114900,10210800,12710,12710,12710,12710,0
20231102,114800,10210800,12710,12710,12710,12710,0
20231102,114700,10210800,12710,12710,12710,12710,2
20231102,114600,10185380,12710,12710,12710,12710,2
20231102,114500,10159960,12710,12710,12710,12710,0
20231102,114400,10159960,12710,12710,12710,12710,0
20231102,114300,10159960,12710,12710,12710,12710,0
20231102,114200,10159960,12710,12710,12710,12710,0
20231102,114100,10159960,12710,12710,12710,12710,0
20231102,114000,10159960,12710,12710,12710,12710,0
20231102,113900,10159960,12710,12710,12710,12710,0
20231102,113800,10159960,12710,12710,12710,12710,0
20231102,113700,10159960,12710,12710,12710,12710,22
20231102,113600,9880340,12730,12730,12730,12730,4
20231102,113500,9829420,12730,12730,12730,12730,0
20231102,113400,9829420,12730,12730,12730,12730,0
20231102,113300,9829420,12730,12730,12730,12730,0
20231102,113200,9829420,12730,12730,12730,12730,0
20231102,113100,9829420,12730,12730,12730,12730,20
20231102,113000,9574820,12730,12730,12730,12730,0
20231102,112900,9574820,12730,12730,12730,12730,0
20231102,112800,9574820,12730,12730,12730,12730,0
20231102,112700,9574820,12730,12730,12730,12730,0
20231102,112600,9574820,12730,12730,12730,12730,0
20231102,112500,9574820,12730,12730,12730,12730,0
20231102,112400,9574820,12730,12730,12730,12730,200
20231102,112300,7028820,12730,12730,12730,12730,0
20231102,112200,7028820,12730,12730,12730,12730,0
20231102,112100,7028820,12730,12730,12730,12730,0
20231102,112000,7028820,12730,12730,12730,12730,2
20231102,111900,7003360,12710,12710,12710,12710,0
20231102,111800,7003360,12710,12710,12710,12710,0
20231102,111700,7003360,12710,12710,12710,12710,0
20231102,111600,7003360,12710,12710,12710,12710,0
20231102,111500,7003360,12710,12710,12710,12710,0
20231102,111400,7003360,12710,12710,12710,12710,0
20231102,111300,7003360,12710,12710,12710,12710,0
20231102,111200,7003360,12710,12710,12710,12710,0
20231102,111100,7003360,12710,12710,12710,12710,1
20231102,111000,6990650,12710,12710,12710,12710,0
20231102,110900,6990650,12710,12710,12710,12710,0
20231102,110800,6990650,12710,12710,12710,12710,0
20231102,110700,6990650,12710,12710,12710,12710,0
20231102,110600,6990650,12710,12720,12720,12710,21
20231102,110500,6723630,12740,12740,12740,12740,0
20231102,110400,6723630,12740,12740,12740,12740,0
20231102,110300,6723630,12740,12740,12740,12740,0
20231102,110200,6723630,12740,12740,12740,12740,0
20231102,110100,6723630,12740,12740,12740,12740,0
20231102,110000,6723630,12740,12740,12740,12740,0
20231102,105900,6723630,12740,12740,12740,12740,0
20231102,105800,6723630,12740,12740,12740,12740,0
20231102,105700,6723630,12740,12740,12740,12740,0
20231102,105600,6723630,12740,12740,12740,12740,0
20231102,105500,6723630,12740,12740,12740,12740,0
20231102,105400,6723630,12740,12740,12740,12740,0
20231102,105300,6723630,12740,12740,12740,12740,0
20231102,105200,6723630,12740,12740,12740,12740,0
20231102,105100,6723630,12740,12740,12740,12740,0
20231102,105000,6723630,12740,12740,12740,12740,0
20231102,104900,6723630,12740,12740,12740,12740,1
20231102,104800,6710890,12740,12740,12740,12740,0
20231102,104700,6710890,12740,12740,12740,12740,0
20231102,104600,6710890,12740,12740,12740,12740,0
20231102,104500,6710890,12740,12740,12740,12740,100
20231102,104400,5436890,12740,12740,12740,12740,0
20231102,104300,5436890,12740,12740,12740,12740,2
20231102,104200,5411410,12690,12690,12690,12690,0
20231102,104100,5411410,12690,12690,12690,12690,10
20231102,104000,5284510,12750,12750,12750,12750,0
20231102,103900,5284510,12750,12730,12750,12720,133
20231102,103800,3590890,12750,12750,12750,12750,115
20231102,103700,2124640,12750,12750,12750,12750,0
20231102,103600,2124640,12750,12750,12750,12750,0
20231102,103500,2124640,12750,12750,12750,12750,0
20231102,103400,2124640,12750,12750,12750,12750,0
20231102,103300,2124640,12750,12750,12750,12750,0
20231102,103200,2124640,12750,12750,12750,12750,0
20231102,103100,2124640,12750,12750,12750,12750,0
20231102,103000,2124640,12750,12750,12750,12750,0
20231102,102900,2124640,12750,12750,12750,12750,0
20231102,102800,2124640,12750,12750,12750,12750,0
20231102,102700,2124640,12750,12750,12750,12750,0
20231102,102600,2124640,12750,12750,12750,12750,0
20231102,102500,2124640,12750,12750,12750,12750,0
20231102,102400,2124640,12750,12750,12750,12750,0
20231102,102300,2124640,12750,12750,12750,12750,0
20231102,102200,2124640,12750,12750,12750,12750,0
20231102,102100,2124640,12750,12750,12750,12750,2
20231102,102000,2099140,12750,12750,12750,12750,0
20231102,101900,2099140,12750,12750,12750,12750,0
20231102,101800,2099140,12750,12750,12750,12750,0
20231102,101700,2099140,12750,12750,12750,12750,0
20231102,101600,2099140,12750,12750,12750,12750,0
20231102,101500,2099140,12750,12750,12750,12750,0
20231102,101400,2099140,12750,12750,12750,12750,0
20231102,101300,2099140,12750,12750,12750,12750,0
20231102,101200,2099140,12750,12750,12750,12750,0
20231102,101100,2099140,12750,12750,12750,12750,0
20231102,101000,2099140,12750,12750,12750,12750,2
20231102,100900,2073640,12750,12750,12750,12750,0
20231102,100800,2073640,12750,12750,12750,12750,0
20231102,100700,2073640,12750,12750,12750,12750,0
20231102,100600,2073640,12750,12750,12750,12750,0
20231102,100500,2073640,12750,12750,12750,12750,0
20231102,100400,2073640,12750,12750,12750,12750,0
20231102,100300,2073640,12750,12750,12750,12750,0
20231102,100200,2073640,12750,12750,12750,12750,1
20231102,100100,2060890,12750,12750,12750,12750,0
20231102,100000,2060890,12750,12750,12750,12750,0
20231102,095900,2060890,12750,12750,12750,12750,0
20231102,095800,2060890,12750,12750,12750,12750,0
20231102,095700,2060890,12750,12750,12750,12750,1
20231102,095600,2048140,12750,12750,12750,12750,0
20231102,095500,2048140,12750,12750,12750,12750,0
20231102,095400,2048140,12750,12750,12750,12750,0
20231102,095300,2048140,12750,12750,12750,12750,0
20231102,095200,2048140,12750,12750,12750,12750,1
20231102,095100,2035390,12750,12750,12750,12750,0
20231102,095000,2035390,12750,12750,12750,12750,0
20231102,094900,2035390,12750,12750,12750,12750,0
20231102,094800,2035390,12750,12750,12750,12750,0
20231102,094700,2035390,12750,12750,12750,12750,0
20231102,094600,2035390,12750,12750,12750,12750,0
20231102,094500,2035390,12750,12750,12750,12750,0
20231102,094400,2035390,12750,12750,12750,12750,0
20231102,094300,2035390,12750,12750,12750,12750,0
20231102,094200,2035390,12750,12750,12750,12750,0
20231102,094100,2035390,12750,12750,12750,12750,0
20231102,094000,2035390,12750,12750,12750,12750,6
20231102,093900,1958890,12790,12790,12790,12790,0
20231102,093800,1958890,12790,12790,12790,12790,0
20231102,093700,1958890,12790,12790,12790,12790,0
20231102,093600,1958890,12790,12790,12790,12790,0
20231102,093500,1958890,12790,12790,12790,12790,0
20231102,093400,1958890,12790,12790,12790,12790,0
20231102,093300,1958890,12790,12790,12790,12790,3
20231102,093200,1920520,12790,12790,12790,12790,0
20231102,093100,1920520,12790,12790,12790,12790,3
20231102,093000,1882150,12800,12800,12800,12800,0
20231102,092900,1882150,12800,12800,12800,12800,0
20231102,092800,1882150,12800,12800,12800,12800,5
20231102,092700,1818150,12800,12800,12800,12800,0
20231102,092600,1818150,12800,12800,12800,12800,0
20231102,092500,1818150,12800,12790,12800,12790,5
20231102,092400,1754180,12800,12800,12800,12800,0
20231102,092300,1754180,12800,12800,12800,12800,0
20231102,092200,1754180,12800,12800,12800,12800,100
20231102,092100,474180,12830,12830,12830,12830,0
20231102,092000,474180,12830,12830,12830,12830,0
20231102,091900,474180,12830,12830,12830,12830,0
20231102,091800,474180,12830,12830,12830,12830,0
20231102,091700,474180,12830,12830,12830,12830,0
20231102,091600,474180,12830,12830,12830,12830,1
20231102,091500,461350,12940,12940,12940,12940,0
20231102,091400,461350,12940,12940,12940,12940,0
20231102,091300,461350,12940,12940,12940,12940,7
20231102,091200,370770,12950,12950,12950,12950,3
20231102,091100,331920,12950,12680,12950,12680,10
20231102,091000,203000,12690,12690,12690,12690,0
20231102,090900,203000,12690,12690,12690,12690,1
20231102,090800,190310,12690,12680,12690,12680,2
20231102,090700,164940,12660,12660,12660,12660,1
20231102,090600,152280,12690,12690,12690,12690,0
20231102,090500,152280,12690,12690,12690,12690,0
20231102,090400,152280,12690,12690,12690,12690,0
20231102,090300,152280,12690,12690,12690,12690,0
20231102,090200,152280,12690,12690,12690,12690,2
20231102,090100,126900,12690,12690,12690,12690,0
20231102,090000,126900,12690,12690,12690,12690,10