KissMeData/004080/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,184100,17372060,14120,14120,14120,14120,297
20231102,184000,17372060,14120,14120,14120,14120,0
20231102,183900,17372060,14120,14120,14120,14120,0
20231102,183800,17372060,14120,14120,14120,14120,0
20231102,183700,17372060,14120,14120,14120,14120,0
20231102,183600,17372060,14120,14120,14120,14120,0
20231102,183500,17372060,14120,14120,14120,14120,0
20231102,183400,17372060,14120,14120,14120,14120,0
20231102,183300,17372060,14120,14120,14120,14120,0
20231102,183200,17372060,14120,14120,14120,14120,0
20231102,183100,17372060,14120,14120,14120,14120,0
20231102,183000,17372060,14120,14120,14120,14120,0
20231102,182900,17372060,14120,14120,14120,14120,0
20231102,182800,17372060,14120,14120,14120,14120,0
20231102,182700,17372060,14120,14120,14120,14120,0
20231102,182600,17372060,14120,14120,14120,14120,0
20231102,182500,17372060,14120,14120,14120,14120,0
20231102,182400,17372060,14120,14120,14120,14120,0
20231102,182300,17372060,14120,14120,14120,14120,0
20231102,182200,17372060,14120,14120,14120,14120,0
20231102,182100,17372060,14120,14120,14120,14120,0
20231102,182000,17372060,14120,14120,14120,14120,0
20231102,181900,17372060,14120,14120,14120,14120,0
20231102,181800,17372060,14120,14120,14120,14120,0
20231102,181700,17372060,14120,14120,14120,14120,0
20231102,181600,17372060,14120,14120,14120,14120,0
20231102,181500,17372060,14120,14120,14120,14120,0
20231102,181400,17372060,14120,14120,14120,14120,0
20231102,181300,17372060,14120,14120,14120,14120,0
20231102,181200,17372060,14120,14120,14120,14120,0
20231102,181100,17372060,14120,14120,14120,14120,297
20231102,181000,17372060,14120,14120,14120,14120,0
20231102,180900,17372060,14120,14120,14120,14120,0
20231102,180800,17372060,14120,14120,14120,14120,0
20231102,180700,17372060,14120,14120,14120,14120,0
20231102,180600,17372060,14120,14120,14120,14120,0
20231102,180500,17372060,14120,14120,14120,14120,0
20231102,180400,17372060,14120,14120,14120,14120,0
20231102,180300,17372060,14120,14120,14120,14120,0
20231102,180200,17372060,14120,14120,14120,14120,0
20231102,180100,17372060,14120,14120,14120,14120,0
20231102,180000,17372060,14120,14120,14120,14120,0
20231102,175900,17372060,14120,14120,14120,14120,0
20231102,175800,17372060,14120,14120,14120,14120,0
20231102,175700,17372060,14120,14120,14120,14120,0
20231102,175600,17372060,14120,14120,14120,14120,0
20231102,175500,17372060,14120,14120,14120,14120,0
20231102,175400,17372060,14120,14120,14120,14120,0
20231102,175300,17372060,14120,14120,14120,14120,0
20231102,175200,17372060,14120,14120,14120,14120,0
20231102,175100,17372060,14120,14120,14120,14120,0
20231102,175000,17372060,14120,14120,14120,14120,0
20231102,174900,17372060,14120,14120,14120,14120,0
20231102,174800,17372060,14120,14120,14120,14120,0
20231102,174700,17372060,14120,14120,14120,14120,0
20231102,174600,17372060,14120,14120,14120,14120,0
20231102,174500,17372060,14120,14120,14120,14120,0
20231102,174400,17372060,14120,14120,14120,14120,0
20231102,174300,17372060,14120,14120,14120,14120,0
20231102,174200,17372060,14120,14120,14120,14120,0
20231102,174100,17372060,14120,14120,14120,14120,297
20231102,174000,17372060,14120,14120,14120,14120,0
20231102,173900,17372060,14120,14120,14120,14120,0
20231102,173800,17372060,14120,14120,14120,14120,0
20231102,173700,17372060,14120,14120,14120,14120,0
20231102,173600,17372060,14120,14120,14120,14120,0
20231102,173500,17372060,14120,14120,14120,14120,0
20231102,173400,17372060,14120,14120,14120,14120,0
20231102,173300,17372060,14120,14120,14120,14120,0
20231102,173200,17372060,14120,14120,14120,14120,0
20231102,173100,17372060,14120,14120,14120,14120,0
20231102,173000,17372060,14120,14120,14120,14120,0
20231102,172900,17372060,14120,14120,14120,14120,0
20231102,172800,17372060,14120,14120,14120,14120,0
20231102,172700,17372060,14120,14120,14120,14120,0
20231102,172600,17372060,14120,14120,14120,14120,0
20231102,172500,17372060,14120,14120,14120,14120,0
20231102,172400,17372060,14120,14120,14120,14120,0
20231102,172300,17372060,14120,14120,14120,14120,0
20231102,172200,17372060,14120,14120,14120,14120,0
20231102,172100,17372060,14120,14120,14120,14120,0
20231102,172000,17372060,14120,14120,14120,14120,0
20231102,171900,17372060,14120,14120,14120,14120,0
20231102,171800,17372060,14120,14120,14120,14120,0
20231102,171700,17372060,14120,14120,14120,14120,0
20231102,171600,17372060,14120,14120,14120,14120,0
20231102,171500,17372060,14120,14120,14120,14120,0
20231102,171400,17372060,14120,14120,14120,14120,0
20231102,171300,17372060,14120,14120,14120,14120,0
20231102,171200,17372060,14120,14120,14120,14120,0
20231102,171100,17372060,14120,14120,14120,14120,297
20231102,171000,17372060,14120,14120,14120,14120,0
20231102,170900,17372060,14120,14120,14120,14120,0
20231102,170800,17372060,14120,14120,14120,14120,0
20231102,170700,17372060,14120,14120,14120,14120,0
20231102,170600,17372060,14120,14120,14120,14120,0
20231102,170500,17372060,14120,14120,14120,14120,0
20231102,170400,17372060,14120,14120,14120,14120,0
20231102,170300,17372060,14120,14120,14120,14120,0
20231102,170200,17372060,14120,14120,14120,14120,0
20231102,170100,17372060,14120,14120,14120,14120,0
20231102,170000,17372060,14120,14120,14120,14120,0
20231102,165900,17372060,14120,14120,14120,14120,0
20231102,165800,17372060,14120,14120,14120,14120,0
20231102,165700,17372060,14120,14120,14120,14120,0
20231102,165600,17372060,14120,14120,14120,14120,0
20231102,165500,17372060,14120,14120,14120,14120,0
20231102,165400,17372060,14120,14120,14120,14120,0
20231102,165300,17372060,14120,14120,14120,14120,0
20231102,165200,17372060,14120,14120,14120,14120,0
20231102,165100,17372060,14120,14120,14120,14120,0
20231102,165000,17372060,14120,14120,14120,14120,0
20231102,164900,17372060,14120,14120,14120,14120,0
20231102,164800,17372060,14120,14120,14120,14120,0
20231102,164700,17372060,14120,14120,14120,14120,0
20231102,164600,17372060,14120,14120,14120,14120,0
20231102,164500,17372060,14120,14120,14120,14120,0
20231102,164400,17372060,14120,14120,14120,14120,0
20231102,164300,17372060,14120,14120,14120,14120,0
20231102,164200,17372060,14120,14120,14120,14120,0
20231102,164100,17372060,14120,14120,14120,14120,297
20231102,164000,17372060,14120,14120,14120,14120,0
20231102,163900,17372060,14120,14120,14120,14120,0
20231102,163800,17372060,14120,14120,14120,14120,0
20231102,163700,17372060,14120,14120,14120,14120,0
20231102,163600,17372060,14120,14120,14120,14120,0
20231102,163500,17372060,14120,14120,14120,14120,0
20231102,163400,17372060,14120,14120,14120,14120,0
20231102,163300,17372060,14120,14120,14120,14120,0
20231102,163200,17372060,14120,14120,14120,14120,0
20231102,163100,17372060,14120,14120,14120,14120,0
20231102,163000,17372060,14120,14120,14120,14120,0
20231102,162900,17372060,14120,14120,14120,14120,0
20231102,162800,17372060,14120,14120,14120,14120,0
20231102,162700,17372060,14120,14120,14120,14120,0
20231102,162600,17372060,14120,14120,14120,14120,0
20231102,162500,17372060,14120,14120,14120,14120,0
20231102,162400,17372060,14120,14120,14120,14120,0
20231102,162300,17372060,14120,14120,14120,14120,0
20231102,162200,17372060,14120,14120,14120,14120,0
20231102,162100,17372060,14120,14120,14120,14120,0
20231102,162000,17372060,14120,14120,14120,14120,0
20231102,161900,17372060,14120,14120,14120,14120,0
20231102,161800,17372060,14120,14120,14120,14120,0
20231102,161700,17372060,14120,14120,14120,14120,0
20231102,161600,17372060,14120,14120,14120,14120,0
20231102,161500,17372060,14120,14120,14120,14120,0
20231102,161400,17372060,14120,14120,14120,14120,0
20231102,161300,17372060,14120,14120,14120,14120,0
20231102,161200,17372060,14120,14120,14120,14120,0
20231102,161100,17372060,14120,14120,14120,14120,297
20231102,161000,17372060,14120,14120,14120,14120,0
20231102,160900,17372060,14120,14120,14120,14120,0
20231102,160800,17372060,14120,14120,14120,14120,0
20231102,160700,17372060,14120,14120,14120,14120,0
20231102,160600,17372060,14120,14120,14120,14120,0
20231102,160500,17372060,14120,14120,14120,14120,0
20231102,160400,17372060,14120,14120,14120,14120,0
20231102,160300,17372060,14120,14120,14120,14120,0
20231102,160200,17372060,14120,14120,14120,14120,0
20231102,160100,17372060,14120,14120,14120,14120,0
20231102,160000,17372060,14120,14120,14120,14120,0
20231102,155900,17372060,14120,14120,14120,14120,0
20231102,155800,17372060,14120,14120,14120,14120,0
20231102,155700,17372060,14120,14120,14120,14120,0
20231102,155600,17372060,14120,14120,14120,14120,0
20231102,155500,17372060,14120,14120,14120,14120,0
20231102,155400,17372060,14120,14120,14120,14120,0
20231102,155300,17372060,14120,14120,14120,14120,0
20231102,155200,17372060,14120,14120,14120,14120,0
20231102,155100,17372060,14120,14120,14120,14120,0
20231102,155000,17372060,14120,14120,14120,14120,0
20231102,154900,17372060,14120,14120,14120,14120,0
20231102,154800,17372060,14120,14120,14120,14120,0
20231102,154700,17372060,14120,14120,14120,14120,0
20231102,154600,17372060,14120,14120,14120,14120,0
20231102,154500,17372060,14120,14120,14120,14120,0
20231102,154400,17372060,14120,14120,14120,14120,0
20231102,154300,17372060,14120,14120,14120,14120,0
20231102,154200,17372060,14120,14120,14120,14120,0
20231102,154100,17372060,14120,14120,14120,14120,297
20231102,154000,17372060,14120,14120,14120,14120,0
20231102,153900,17372060,14120,14120,14120,14120,0
20231102,153800,17372060,14120,14120,14120,14120,0
20231102,153700,17372060,14120,14120,14120,14120,0
20231102,153600,17372060,14120,14120,14120,14120,0
20231102,153500,17372060,14120,14120,14120,14120,0
20231102,153400,17372060,14120,14120,14120,14120,0
20231102,153300,17372060,14120,14120,14120,14120,0
20231102,153200,17372060,14120,14120,14120,14120,0
20231102,153100,17372060,14120,14120,14120,14120,0
20231102,153000,17372060,14120,14120,14120,14120,297
20231102,152900,13178420,14070,14070,14070,14070,0
20231102,152800,13178420,14070,14070,14070,14070,0
20231102,152700,13178420,14070,14070,14070,14070,0
20231102,152600,13178420,14070,14070,14070,14070,0
20231102,152500,13178420,14070,14070,14070,14070,0
20231102,152400,13178420,14070,14070,14070,14070,0
20231102,152300,13178420,14070,14070,14070,14070,0
20231102,152200,13178420,14070,14070,14070,14070,0
20231102,152100,13178420,14070,14070,14070,14070,0
20231102,152000,13178420,14070,14070,14070,14070,0
20231102,151900,13178420,14070,14070,14070,14070,1
20231102,151800,13164350,14100,14100,14100,14100,0
20231102,151700,13164350,14100,14100,14100,14100,0
20231102,151600,13164350,14100,14100,14100,14100,0
20231102,151500,13164350,14100,14100,14100,14100,0
20231102,151400,13164350,14100,14100,14100,14100,0
20231102,151300,13164350,14100,14100,14100,14100,0
20231102,151200,13164350,14100,14100,14100,14100,0
20231102,151100,13164350,14100,14100,14100,14100,0
20231102,151000,13164350,14100,14100,14100,14100,0
20231102,150900,13164350,14100,14100,14100,14100,0
20231102,150800,13164350,14100,14100,14100,14100,0
20231102,150700,13164350,14100,14100,14100,14100,0
20231102,150600,13164350,14100,14100,14100,14100,0
20231102,150500,13164350,14100,14100,14100,14100,0
20231102,150400,13164350,14100,14100,14100,14100,0
20231102,150300,13164350,14100,14100,14100,14100,0
20231102,150200,13164350,14100,14100,14100,14100,0
20231102,150100,13164350,14100,14100,14100,14100,0
20231102,150000,13164350,14100,14100,14100,14100,0
20231102,145900,13164350,14100,14100,14100,14100,0
20231102,145800,13164350,14100,14100,14100,14100,0
20231102,145700,13164350,14100,14100,14100,14100,0
20231102,145600,13164350,14100,14100,14100,14100,0
20231102,145500,13164350,14100,14100,14100,14100,0
20231102,145400,13164350,14100,14100,14100,14100,0
20231102,145300,13164350,14100,14100,14100,14100,0
20231102,145200,13164350,14100,14100,14100,14100,0
20231102,145100,13164350,14100,14100,14100,14100,0
20231102,145000,13164350,14100,14100,14100,14100,0
20231102,144900,13164350,14100,14100,14100,14100,0
20231102,144800,13164350,14100,14100,14100,14100,0
20231102,144700,13164350,14100,14100,14100,14100,0
20231102,144600,13164350,14100,14100,14100,14100,0
20231102,144500,13164350,14100,14100,14100,14100,0
20231102,144400,13164350,14100,14100,14100,14100,0
20231102,144300,13164350,14100,14100,14100,14100,0
20231102,144200,13164350,14100,14100,14100,14100,0
20231102,144100,13164350,14100,14100,14100,14100,0
20231102,144000,13164350,14100,14100,14100,14100,0
20231102,143900,13164350,14100,14100,14100,14100,0
20231102,143800,13164350,14100,14100,14100,14100,0
20231102,143700,13164350,14100,14100,14100,14100,0
20231102,143600,13164350,14100,14100,14100,14100,0
20231102,143500,13164350,14100,14100,14100,14100,0
20231102,143400,13164350,14100,14100,14100,14100,0
20231102,143300,13164350,14100,14100,14100,14100,0
20231102,143200,13164350,14100,14100,14100,14100,0
20231102,143100,13164350,14100,14100,14100,14100,0
20231102,143000,13164350,14100,14100,14100,14100,0
20231102,142900,13164350,14100,14100,14100,14100,0
20231102,142800,13164350,14100,14100,14100,14100,0
20231102,142700,13164350,14100,14100,14100,14100,0
20231102,142600,13164350,14100,14080,14100,14080,25
20231102,142500,12812330,14080,14080,14080,14080,0
20231102,142400,12812330,14080,14080,14080,14080,0
20231102,142300,12812330,14080,14080,14080,14080,0
20231102,142200,12812330,14080,14080,14080,14080,0
20231102,142100,12812330,14080,14080,14080,14080,0
20231102,142000,12812330,14080,14060,14080,14060,45
20231102,141900,12178780,14070,14070,14070,14070,0
20231102,141800,12178780,14070,14070,14070,14070,0
20231102,141700,12178780,14070,14070,14070,14070,0
20231102,141600,12178780,14070,14070,14070,14070,0
20231102,141500,12178780,14070,14070,14070,14070,0
20231102,141400,12178780,14070,14070,14070,14070,0
20231102,141300,12178780,14070,14030,14070,14030,2
20231102,141200,12150680,14030,14030,14030,14030,0
20231102,141100,12150680,14030,14030,14030,14030,0
20231102,141000,12150680,14030,14030,14030,14030,4
20231102,140900,12094560,14070,14070,14070,14070,0
20231102,140800,12094560,14070,14070,14070,14070,0
20231102,140700,12094560,14070,14070,14070,14070,0
20231102,140600,12094560,14070,14070,14070,14070,0
20231102,140500,12094560,14070,14070,14070,14070,0
20231102,140400,12094560,14070,14070,14070,14070,0
20231102,140300,12094560,14070,14070,14070,14070,0
20231102,140200,12094560,14070,14070,14070,14070,0
20231102,140100,12094560,14070,14070,14070,14070,0
20231102,140000,12094560,14070,14070,14070,14070,18
20231102,135900,11841300,14070,14070,14070,14070,0
20231102,135800,11841300,14070,14070,14070,14070,0
20231102,135700,11841300,14070,14070,14070,14070,0
20231102,135600,11841300,14070,14070,14070,14070,0
20231102,135500,11841300,14070,14070,14070,14070,0
20231102,135400,11841300,14070,14070,14070,14070,0
20231102,135300,11841300,14070,14070,14070,14070,0
20231102,135200,11841300,14070,14070,14070,14070,0
20231102,135100,11841300,14070,14070,14070,14070,0
20231102,135000,11841300,14070,14070,14070,14070,0
20231102,134900,11841300,14070,14070,14070,14070,0
20231102,134800,11841300,14070,14070,14070,14070,0
20231102,134700,11841300,14070,14020,14070,14020,2
20231102,134600,11813210,14020,14020,14020,14020,0
20231102,134500,11813210,14020,14020,14020,14020,0
20231102,134400,11813210,14020,14020,14020,14020,0
20231102,134300,11813210,14020,14020,14020,14020,0
20231102,134200,11813210,14020,14020,14020,14020,0
20231102,134100,11813210,14020,14020,14020,14020,0
20231102,134000,11813210,14020,14020,14020,14020,0
20231102,133900,11813210,14020,14020,14020,14020,0
20231102,133800,11813210,14020,14060,14060,14010,181
20231102,133700,9274470,14100,14100,14100,14100,0
20231102,133600,9274470,14100,14100,14100,14100,0
20231102,133500,9274470,14100,14100,14100,14100,0
20231102,133400,9274470,14100,14100,14100,14100,0
20231102,133300,9274470,14100,14100,14100,14100,0
20231102,133200,9274470,14100,14100,14100,14100,0
20231102,133100,9274470,14100,14100,14100,14100,0
20231102,133000,9274470,14100,14100,14100,14100,0
20231102,132900,9274470,14100,14100,14100,14100,0
20231102,132800,9274470,14100,14100,14100,14100,0
20231102,132700,9274470,14100,14100,14100,14100,0
20231102,132600,9274470,14100,14100,14100,14100,0
20231102,132500,9274470,14100,14100,14100,14100,0
20231102,132400,9274470,14100,14100,14100,14100,0
20231102,132300,9274470,14100,14100,14100,14100,0
20231102,132200,9274470,14100,14100,14100,14100,0
20231102,132100,9274470,14100,14100,14100,14100,0
20231102,132000,9274470,14100,14100,14100,14100,0
20231102,131900,9274470,14100,14100,14100,14100,0
20231102,131800,9274470,14100,14100,14100,14100,0
20231102,131700,9274470,14100,14100,14100,14100,0
20231102,131600,9274470,14100,14100,14100,14100,0
20231102,131500,9274470,14100,14100,14100,14100,0
20231102,131400,9274470,14100,14100,14100,14100,0
20231102,131300,9274470,14100,14100,14100,14100,0
20231102,131200,9274470,14100,14100,14100,14100,0
20231102,131100,9274470,14100,14100,14100,14100,0
20231102,131000,9274470,14100,14100,14100,14100,0
20231102,130900,9274470,14100,14100,14100,14100,0
20231102,130800,9274470,14100,14100,14100,14100,0
20231102,130700,9274470,14100,14100,14100,14100,0
20231102,130600,9274470,14100,14100,14100,14100,0
20231102,130500,9274470,14100,14100,14100,14100,0
20231102,130400,9274470,14100,14100,14100,14100,0
20231102,130300,9274470,14100,14100,14100,14100,0
20231102,130200,9274470,14100,14050,14100,14050,8
20231102,130100,9162020,14060,14060,14060,14060,0
20231102,130000,9162020,14060,14060,14060,14060,0
20231102,125900,9162020,14060,14060,14060,14060,0
20231102,125800,9162020,14060,14060,14060,14060,0
20231102,125700,9162020,14060,14060,14060,14060,0
20231102,125600,9162020,14060,14060,14060,14060,0
20231102,125500,9162020,14060,14060,14060,14060,1
20231102,125400,9147960,14060,14060,14060,14060,0
20231102,125300,9147960,14060,14060,14060,14060,0
20231102,125200,9147960,14060,14060,14060,14060,0
20231102,125100,9147960,14060,14060,14060,14060,0
20231102,125000,9147960,14060,14060,14060,14060,1
20231102,124900,9133900,14060,14060,14060,14060,1
20231102,124800,9119840,14060,14060,14060,14060,0
20231102,124700,9119840,14060,14060,14060,14060,0
20231102,124600,9119840,14060,14060,14060,14060,0
20231102,124500,9119840,14060,14060,14060,14060,0
20231102,124400,9119840,14060,14060,14060,14060,0
20231102,124300,9119840,14060,14060,14060,14060,0
20231102,124200,9119840,14060,14060,14060,14060,7
20231102,124100,9021420,14060,14060,14060,14060,0
20231102,124000,9021420,14060,14060,14060,14060,0
20231102,123900,9021420,14060,14060,14060,14060,0
20231102,123800,9021420,14060,14060,14060,14060,0
20231102,123700,9021420,14060,14060,14060,14060,0
20231102,123600,9021420,14060,14060,14060,14060,0
20231102,123500,9021420,14060,14060,14060,14060,0
20231102,123400,9021420,14060,14060,14060,14060,0
20231102,123300,9021420,14060,14060,14060,14060,0
20231102,123200,9021420,14060,14060,14060,14060,0
20231102,123100,9021420,14060,14060,14060,14060,0
20231102,123000,9021420,14060,14060,14060,14060,0
20231102,122900,9021420,14060,14060,14060,14060,0
20231102,122800,9021420,14060,14060,14060,14060,0
20231102,122700,9021420,14060,14060,14060,14060,0
20231102,122600,9021420,14060,14060,14060,14060,0
20231102,122500,9021420,14060,14060,14060,14060,0
20231102,122400,9021420,14060,14060,14060,14060,0
20231102,122300,9021420,14060,14060,14060,14060,0
20231102,122200,9021420,14060,14060,14060,14060,0
20231102,122100,9021420,14060,14060,14060,14060,0
20231102,122000,9021420,14060,14060,14060,14060,0
20231102,121900,9021420,14060,14060,14060,14060,0
20231102,121800,9021420,14060,14060,14060,14060,0
20231102,121700,9021420,14060,14060,14060,14060,0
20231102,121600,9021420,14060,14060,14060,14060,0
20231102,121500,9021420,14060,14060,14060,14060,0
20231102,121400,9021420,14060,14060,14060,14060,0
20231102,121300,9021420,14060,14060,14060,14060,0
20231102,121200,9021420,14060,14060,14060,14060,0
20231102,121100,9021420,14060,14060,14060,14060,0
20231102,121000,9021420,14060,14060,14060,14060,0
20231102,120900,9021420,14060,14060,14060,14060,1
20231102,120800,9007360,14060,14060,14060,14060,0
20231102,120700,9007360,14060,14060,14060,14060,0
20231102,120600,9007360,14060,14060,14060,14060,0
20231102,120500,9007360,14060,14060,14060,14060,0
20231102,120400,9007360,14060,14060,14060,14060,0
20231102,120300,9007360,14060,14060,14060,14060,0
20231102,120200,9007360,14060,14060,14060,14060,0
20231102,120100,9007360,14060,14060,14060,14060,0
20231102,120000,9007360,14060,14060,14060,14060,0
20231102,115900,9007360,14060,14060,14060,14060,0
20231102,115800,9007360,14060,14060,14060,14060,0
20231102,115700,9007360,14060,14060,14060,14060,0
20231102,115600,9007360,14060,14060,14060,14060,0
20231102,115500,9007360,14060,14060,14060,14060,0
20231102,115400,9007360,14060,14060,14060,14060,0
20231102,115300,9007360,14060,14060,14060,14060,0
20231102,115200,9007360,14060,14060,14060,14060,0
20231102,115100,9007360,14060,14060,14060,14060,0
20231102,115000,9007360,14060,14060,14060,14060,0
20231102,114900,9007360,14060,14060,14060,14060,0
20231102,114800,9007360,14060,14060,14060,14060,0
20231102,114700,9007360,14060,14060,14060,14060,0
20231102,114600,9007360,14060,14060,14060,14060,0
20231102,114500,9007360,14060,14060,14060,14060,0
20231102,114400,9007360,14060,14060,14060,14060,0
20231102,114300,9007360,14060,14060,14060,14060,0
20231102,114200,9007360,14060,14060,14060,14060,0
20231102,114100,9007360,14060,14060,14060,14060,0
20231102,114000,9007360,14060,14060,14060,14060,0
20231102,113900,9007360,14060,14060,14060,14060,0
20231102,113800,9007360,14060,14060,14060,14060,0
20231102,113700,9007360,14060,14060,14060,14060,0
20231102,113600,9007360,14060,14060,14060,14060,0
20231102,113500,9007360,14060,14060,14060,14060,0
20231102,113400,9007360,14060,14060,14060,14060,0
20231102,113300,9007360,14060,14060,14060,14060,0
20231102,113200,9007360,14060,14090,14090,14060,40
20231102,113100,8444280,14070,14070,14070,14070,0
20231102,113000,8444280,14070,14070,14070,14070,0
20231102,112900,8444280,14070,14070,14070,14070,0
20231102,112800,8444280,14070,14070,14070,14070,0
20231102,112700,8444280,14070,14070,14070,14070,0
20231102,112600,8444280,14070,14070,14070,14070,0
20231102,112500,8444280,14070,14070,14070,14070,0
20231102,112400,8444280,14070,14070,14070,14070,0
20231102,112300,8444280,14070,14070,14070,14070,0
20231102,112200,8444280,14070,14070,14070,14070,0
20231102,112100,8444280,14070,14070,14070,14070,0
20231102,112000,8444280,14070,14070,14070,14070,0
20231102,111900,8444280,14070,14070,14070,14070,0
20231102,111800,8444280,14070,14070,14070,14070,0
20231102,111700,8444280,14070,14070,14070,14070,0
20231102,111600,8444280,14070,14070,14070,14070,0
20231102,111500,8444280,14070,14070,14070,14070,0
20231102,111400,8444280,14070,14070,14070,14070,0
20231102,111300,8444280,14070,14070,14070,14070,0
20231102,111200,8444280,14070,14070,14070,14070,0
20231102,111100,8444280,14070,14070,14070,14070,0
20231102,111000,8444280,14070,14070,14070,14070,0
20231102,110900,8444280,14070,14070,14070,14070,0
20231102,110800,8444280,14070,14070,14070,14070,0
20231102,110700,8444280,14070,14070,14070,14070,0
20231102,110600,8444280,14070,14070,14070,14070,0
20231102,110500,8444280,14070,14070,14070,14070,0
20231102,110400,8444280,14070,14070,14070,14070,0
20231102,110300,8444280,14070,14070,14070,14070,0
20231102,110200,8444280,14070,14070,14070,14070,0
20231102,110100,8444280,14070,14070,14070,14070,0
20231102,110000,8444280,14070,14070,14070,14070,0
20231102,105900,8444280,14070,14070,14070,14070,0
20231102,105800,8444280,14070,14070,14070,14070,0
20231102,105700,8444280,14070,14070,14070,14070,0
20231102,105600,8444280,14070,14070,14070,14070,0
20231102,105500,8444280,14070,14070,14070,14070,0
20231102,105400,8444280,14070,14070,14070,14070,0
20231102,105300,8444280,14070,14070,14070,14070,0
20231102,105200,8444280,14070,14070,14070,14070,0
20231102,105100,8444280,14070,14070,14070,14070,0
20231102,105000,8444280,14070,14070,14070,14070,0
20231102,104900,8444280,14070,14070,14070,14070,0
20231102,104800,8444280,14070,14070,14070,14070,0
20231102,104700,8444280,14070,14070,14070,14070,0
20231102,104600,8444280,14070,14070,14070,14070,1
20231102,104500,8430210,14070,14070,14070,14070,13
20231102,104400,8247300,14100,14100,14100,14100,0
20231102,104300,8247300,14100,14100,14100,14100,0
20231102,104200,8247300,14100,14100,14100,14100,0
20231102,104100,8247300,14100,14100,14100,14100,0
20231102,104000,8247300,14100,14100,14100,14100,0
20231102,103900,8247300,14100,14100,14100,14100,0
20231102,103800,8247300,14100,14100,14100,14100,0
20231102,103700,8247300,14100,14100,14100,14100,0
20231102,103600,8247300,14100,14100,14100,14100,0
20231102,103500,8247300,14100,14100,14100,14100,0
20231102,103400,8247300,14100,14100,14100,14100,0
20231102,103300,8247300,14100,14100,14100,14100,0
20231102,103200,8247300,14100,14100,14100,14100,0
20231102,103100,8247300,14100,14100,14100,14100,0
20231102,103000,8247300,14100,14100,14100,14100,0
20231102,102900,8247300,14100,14100,14100,14100,0
20231102,102800,8247300,14100,14100,14100,14100,0
20231102,102700,8247300,14100,14100,14100,14100,0
20231102,102600,8247300,14100,14100,14100,14100,1
20231102,102500,8233200,14100,14100,14100,14100,0
20231102,102400,8233200,14100,14100,14100,14100,0
20231102,102300,8233200,14100,14100,14100,14100,0
20231102,102200,8233200,14100,14100,14100,14100,0
20231102,102100,8233200,14100,14100,14100,14100,0
20231102,102000,8233200,14100,14100,14100,14100,0
20231102,101900,8233200,14100,14100,14100,14100,0
20231102,101800,8233200,14100,14100,14100,14100,0
20231102,101700,8233200,14100,14100,14100,14100,0
20231102,101600,8233200,14100,14100,14100,14100,0
20231102,101500,8233200,14100,14100,14100,14100,0
20231102,101400,8233200,14100,14100,14100,14070,93
20231102,101300,6922530,14080,14080,14080,14080,0
20231102,101200,6922530,14080,14080,14080,14080,0
20231102,101100,6922530,14080,14080,14080,14080,0
20231102,101000,6922530,14080,14080,14080,14080,0
20231102,100900,6922530,14080,14080,14080,14080,0
20231102,100800,6922530,14080,14080,14080,14080,0
20231102,100700,6922530,14080,14080,14080,14080,0
20231102,100600,6922530,14080,14080,14080,14080,0
20231102,100500,6922530,14080,14080,14080,14080,0
20231102,100400,6922530,14080,14080,14080,14080,0
20231102,100300,6922530,14080,14080,14080,14080,0
20231102,100200,6922530,14080,14080,14080,14080,0
20231102,100100,6922530,14080,14080,14080,14080,0
20231102,100000,6922530,14080,14080,14080,14080,0
20231102,095900,6922530,14080,14080,14080,14080,0
20231102,095800,6922530,14080,14080,14080,14080,0
20231102,095700,6922530,14080,14080,14080,14080,0
20231102,095600,6922530,14080,14080,14080,14080,0
20231102,095500,6922530,14080,14080,14080,14080,0
20231102,095400,6922530,14080,14080,14080,14080,0
20231102,095300,6922530,14080,14080,14080,14080,0
20231102,095200,6922530,14080,14080,14080,14080,0
20231102,095100,6922530,14080,14080,14080,14080,0
20231102,095000,6922530,14080,14080,14080,14080,0
20231102,094900,6922530,14080,14080,14080,14080,0
20231102,094800,6922530,14080,14080,14080,14080,0
20231102,094700,6922530,14080,14080,14080,14080,0
20231102,094600,6922530,14080,14080,14080,14080,0
20231102,094500,6922530,14080,14100,14100,14080,229
20231102,094400,3694120,14090,14090,14090,14090,0
20231102,094300,3694120,14090,14090,14090,14090,0
20231102,094200,3694120,14090,14090,14090,14090,0
20231102,094100,3694120,14090,14090,14090,14090,0
20231102,094000,3694120,14090,14090,14090,14090,0
20231102,093900,3694120,14090,14090,14090,14090,0
20231102,093800,3694120,14090,14090,14090,14090,0
20231102,093700,3694120,14090,14100,14100,14090,30
20231102,093600,3271210,14100,14100,14100,14100,0
20231102,093500,3271210,14100,14100,14100,14100,0
20231102,093400,3271210,14100,14100,14100,14100,0
20231102,093300,3271210,14100,14100,14100,14100,0
20231102,093200,3271210,14100,14100,14100,14100,0
20231102,093100,3271210,14100,14100,14100,14100,0
20231102,093000,3271210,14100,14100,14100,14100,0
20231102,092900,3271210,14100,14100,14100,14100,0
20231102,092800,3271210,14100,14100,14100,14100,0
20231102,092700,3271210,14100,14100,14100,14100,0
20231102,092600,3271210,14100,14100,14100,14100,0
20231102,092500,3271210,14100,14100,14100,14100,6
20231102,092400,3186610,14100,14100,14100,14100,0
20231102,092300,3186610,14100,14100,14100,14100,23
20231102,092200,2862310,14140,14140,14140,14140,0
20231102,092100,2862310,14140,14140,14140,14140,0
20231102,092000,2862310,14140,14140,14140,14140,0
20231102,091900,2862310,14140,14140,14140,14140,0
20231102,091800,2862310,14140,14140,14140,14140,0
20231102,091700,2862310,14140,14080,14140,14080,2
20231102,091600,2834090,14070,14070,14070,14070,0
20231102,091500,2834090,14070,14070,14070,14070,0
20231102,091400,2834090,14070,14070,14070,14070,0
20231102,091300,2834090,14070,14070,14070,14070,0
20231102,091200,2834090,14070,14080,14080,14070,6
20231102,091100,2749650,14200,14200,14200,14200,0
20231102,091000,2749650,14200,14200,14200,14200,0
20231102,090900,2749650,14200,14200,14200,14200,0
20231102,090800,2749650,14200,14200,14200,14200,0
20231102,090700,2749650,14200,14200,14200,14200,0
20231102,090600,2749650,14200,14200,14200,14200,0
20231102,090500,2749650,14200,14100,14300,14070,144
20231102,090400,704880,14160,14160,14160,14160,0
20231102,090300,704880,14160,14160,14160,14160,0
20231102,090200,704880,14160,14160,14160,14160,0
20231102,090100,704880,14160,14080,14160,14080,49
20231102,090000,14160,14160,14160,14160,14160,1