KissMeData/014570/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185900,69154590,6830,6830,6830,6830,528
20231102,185800,69154590,6830,6830,6830,6830,0
20231102,185700,69154590,6830,6830,6830,6830,0
20231102,185600,69154590,6830,6830,6830,6830,0
20231102,185500,69154590,6830,6830,6830,6830,0
20231102,185400,69154590,6830,6830,6830,6830,0
20231102,185300,69154590,6830,6830,6830,6830,0
20231102,185200,69154590,6830,6830,6830,6830,0
20231102,185100,69154590,6830,6830,6830,6830,0
20231102,185000,69154590,6830,6830,6830,6830,0
20231102,184900,69154590,6830,6830,6830,6830,0
20231102,184800,69154590,6830,6830,6830,6830,0
20231102,184700,69154590,6830,6830,6830,6830,0
20231102,184600,69154590,6830,6830,6830,6830,0
20231102,184500,69154590,6830,6830,6830,6830,0
20231102,184400,69154590,6830,6830,6830,6830,0
20231102,184300,69154590,6830,6830,6830,6830,0
20231102,184200,69154590,6830,6830,6830,6830,0
20231102,184100,69154590,6830,6830,6830,6830,0
20231102,184000,69154590,6830,6830,6830,6830,0
20231102,183900,69154590,6830,6830,6830,6830,0
20231102,183800,69154590,6830,6830,6830,6830,0
20231102,183700,69154590,6830,6830,6830,6830,0
20231102,183600,69154590,6830,6830,6830,6830,0
20231102,183500,69154590,6830,6830,6830,6830,0
20231102,183400,69154590,6830,6830,6830,6830,0
20231102,183300,69154590,6830,6830,6830,6830,0
20231102,183200,69154590,6830,6830,6830,6830,0
20231102,183100,69154590,6830,6830,6830,6830,0
20231102,183000,69154590,6830,6830,6830,6830,0
20231102,182900,69154590,6830,6830,6830,6830,528
20231102,182800,69154590,6830,6830,6830,6830,0
20231102,182700,69154590,6830,6830,6830,6830,0
20231102,182600,69154590,6830,6830,6830,6830,0
20231102,182500,69154590,6830,6830,6830,6830,0
20231102,182400,69154590,6830,6830,6830,6830,0
20231102,182300,69154590,6830,6830,6830,6830,0
20231102,182200,69154590,6830,6830,6830,6830,0
20231102,182100,69154590,6830,6830,6830,6830,0
20231102,182000,69154590,6830,6830,6830,6830,0
20231102,181900,69154590,6830,6830,6830,6830,0
20231102,181800,69154590,6830,6830,6830,6830,0
20231102,181700,69154590,6830,6830,6830,6830,0
20231102,181600,69154590,6830,6830,6830,6830,0
20231102,181500,69154590,6830,6830,6830,6830,0
20231102,181400,69154590,6830,6830,6830,6830,0
20231102,181300,69154590,6830,6830,6830,6830,0
20231102,181200,69154590,6830,6830,6830,6830,0
20231102,181100,69154590,6830,6830,6830,6830,0
20231102,181000,69154590,6830,6830,6830,6830,0
20231102,180900,69154590,6830,6830,6830,6830,0
20231102,180800,69154590,6830,6830,6830,6830,0
20231102,180700,69154590,6830,6830,6830,6830,0
20231102,180600,69154590,6830,6830,6830,6830,0
20231102,180500,69154590,6830,6830,6830,6830,0
20231102,180400,69154590,6830,6830,6830,6830,0
20231102,180300,69154590,6830,6830,6830,6830,0
20231102,180200,69154590,6830,6830,6830,6830,0
20231102,180100,69154590,6830,6830,6830,6830,0
20231102,180000,69154590,6830,6830,6830,6830,0
20231102,175900,69154590,6830,6830,6830,6830,528
20231102,175800,69154590,6830,6830,6830,6830,0
20231102,175700,69154590,6830,6830,6830,6830,0
20231102,175600,69154590,6830,6830,6830,6830,0
20231102,175500,69154590,6830,6830,6830,6830,0
20231102,175400,69154590,6830,6830,6830,6830,0
20231102,175300,69154590,6830,6830,6830,6830,0
20231102,175200,69154590,6830,6830,6830,6830,0
20231102,175100,69154590,6830,6830,6830,6830,0
20231102,175000,69154590,6830,6830,6830,6830,0
20231102,174900,69154590,6830,6830,6830,6830,0
20231102,174800,69154590,6830,6830,6830,6830,0
20231102,174700,69154590,6830,6830,6830,6830,0
20231102,174600,69154590,6830,6830,6830,6830,0
20231102,174500,69154590,6830,6830,6830,6830,0
20231102,174400,69154590,6830,6830,6830,6830,0
20231102,174300,69154590,6830,6830,6830,6830,0
20231102,174200,69154590,6830,6830,6830,6830,0
20231102,174100,69154590,6830,6830,6830,6830,0
20231102,174000,69154590,6830,6830,6830,6830,0
20231102,173900,69154590,6830,6830,6830,6830,0
20231102,173800,69154590,6830,6830,6830,6830,0
20231102,173700,69154590,6830,6830,6830,6830,0
20231102,173600,69154590,6830,6830,6830,6830,0
20231102,173500,69154590,6830,6830,6830,6830,0
20231102,173400,69154590,6830,6830,6830,6830,0
20231102,173300,69154590,6830,6830,6830,6830,0
20231102,173200,69154590,6830,6830,6830,6830,0
20231102,173100,69154590,6830,6830,6830,6830,0
20231102,173000,69154590,6830,6830,6830,6830,0
20231102,172900,69154590,6830,6830,6830,6830,528
20231102,172800,69154590,6830,6830,6830,6830,0
20231102,172700,69154590,6830,6830,6830,6830,0
20231102,172600,69154590,6830,6830,6830,6830,0
20231102,172500,69154590,6830,6830,6830,6830,0
20231102,172400,69154590,6830,6830,6830,6830,0
20231102,172300,69154590,6830,6830,6830,6830,0
20231102,172200,69154590,6830,6830,6830,6830,0
20231102,172100,69154590,6830,6830,6830,6830,0
20231102,172000,69154590,6830,6830,6830,6830,0
20231102,171900,69154590,6830,6830,6830,6830,0
20231102,171800,69154590,6830,6830,6830,6830,0
20231102,171700,69154590,6830,6830,6830,6830,0
20231102,171600,69154590,6830,6830,6830,6830,0
20231102,171500,69154590,6830,6830,6830,6830,0
20231102,171400,69154590,6830,6830,6830,6830,0
20231102,171300,69154590,6830,6830,6830,6830,0
20231102,171200,69154590,6830,6830,6830,6830,0
20231102,171100,69154590,6830,6830,6830,6830,0
20231102,171000,69154590,6830,6830,6830,6830,0
20231102,170900,69154590,6830,6830,6830,6830,0
20231102,170800,69154590,6830,6830,6830,6830,0
20231102,170700,69154590,6830,6830,6830,6830,0
20231102,170600,69154590,6830,6830,6830,6830,0
20231102,170500,69154590,6830,6830,6830,6830,0
20231102,170400,69154590,6830,6830,6830,6830,0
20231102,170300,69154590,6830,6830,6830,6830,0
20231102,170200,69154590,6830,6830,6830,6830,0
20231102,170100,69154590,6830,6830,6830,6830,0
20231102,170000,69154590,6830,6830,6830,6830,0
20231102,165900,69154590,6830,6830,6830,6830,528
20231102,165800,69154590,6830,6830,6830,6830,0
20231102,165700,69154590,6830,6830,6830,6830,0
20231102,165600,69154590,6830,6830,6830,6830,0
20231102,165500,69154590,6830,6830,6830,6830,0
20231102,165400,69154590,6830,6830,6830,6830,0
20231102,165300,69154590,6830,6830,6830,6830,0
20231102,165200,69154590,6830,6830,6830,6830,0
20231102,165100,69154590,6830,6830,6830,6830,0
20231102,165000,69154590,6830,6830,6830,6830,0
20231102,164900,69154590,6830,6830,6830,6830,0
20231102,164800,69154590,6830,6830,6830,6830,0
20231102,164700,69154590,6830,6830,6830,6830,0
20231102,164600,69154590,6830,6830,6830,6830,0
20231102,164500,69154590,6830,6830,6830,6830,0
20231102,164400,69154590,6830,6830,6830,6830,0
20231102,164300,69154590,6830,6830,6830,6830,0
20231102,164200,69154590,6830,6830,6830,6830,0
20231102,164100,69154590,6830,6830,6830,6830,0
20231102,164000,69154590,6830,6830,6830,6830,0
20231102,163900,69154590,6830,6830,6830,6830,0
20231102,163800,69154590,6830,6830,6830,6830,0
20231102,163700,69154590,6830,6830,6830,6830,0
20231102,163600,69154590,6830,6830,6830,6830,0
20231102,163500,69154590,6830,6830,6830,6830,0
20231102,163400,69154590,6830,6830,6830,6830,0
20231102,163300,69154590,6830,6830,6830,6830,0
20231102,163200,69154590,6830,6830,6830,6830,0
20231102,163100,69154590,6830,6830,6830,6830,0
20231102,163000,69154590,6830,6830,6830,6830,0
20231102,162900,69154590,6830,6830,6830,6830,528
20231102,162800,69154590,6830,6830,6830,6830,0
20231102,162700,69154590,6830,6830,6830,6830,0
20231102,162600,69154590,6830,6830,6830,6830,0
20231102,162500,69154590,6830,6830,6830,6830,0
20231102,162400,69154590,6830,6830,6830,6830,0
20231102,162300,69154590,6830,6830,6830,6830,0
20231102,162200,69154590,6830,6830,6830,6830,0
20231102,162100,69154590,6830,6830,6830,6830,0
20231102,162000,69154590,6830,6830,6830,6830,0
20231102,161900,69154590,6830,6830,6830,6830,0
20231102,161800,69154590,6830,6830,6830,6830,0
20231102,161700,69154590,6830,6830,6830,6830,0
20231102,161600,69154590,6830,6830,6830,6830,0
20231102,161500,69154590,6830,6830,6830,6830,0
20231102,161400,69154590,6830,6830,6830,6830,0
20231102,161300,69154590,6830,6830,6830,6830,0
20231102,161200,69154590,6830,6830,6830,6830,0
20231102,161100,69154590,6830,6830,6830,6830,0
20231102,161000,69154590,6830,6830,6830,6830,0
20231102,160900,69154590,6830,6830,6830,6830,0
20231102,160800,69154590,6830,6830,6830,6830,0
20231102,160700,69154590,6830,6830,6830,6830,0
20231102,160600,69154590,6830,6830,6830,6830,0
20231102,160500,69154590,6830,6830,6830,6830,0
20231102,160400,69154590,6830,6830,6830,6830,0
20231102,160300,69154590,6830,6830,6830,6830,0
20231102,160200,69154590,6830,6830,6830,6830,0
20231102,160100,69154590,6830,6830,6830,6830,0
20231102,160000,69154590,6830,6830,6830,6830,0
20231102,155900,69154590,6830,6830,6830,6830,528
20231102,155800,69154590,6830,6830,6830,6830,0
20231102,155700,69154590,6830,6830,6830,6830,0
20231102,155600,69154590,6830,6830,6830,6830,0
20231102,155500,69154590,6830,6830,6830,6830,0
20231102,155400,69154590,6830,6830,6830,6830,0
20231102,155300,69154590,6830,6830,6830,6830,0
20231102,155200,69154590,6830,6830,6830,6830,0
20231102,155100,69154590,6830,6830,6830,6830,0
20231102,155000,69154590,6830,6830,6830,6830,0
20231102,154900,69154590,6830,6830,6830,6830,0
20231102,154800,69154590,6830,6830,6830,6830,0
20231102,154700,69154590,6830,6830,6830,6830,0
20231102,154600,69154590,6830,6830,6830,6830,0
20231102,154500,69154590,6830,6830,6830,6830,0
20231102,154400,69154590,6830,6830,6830,6830,0
20231102,154300,69154590,6830,6830,6830,6830,0
20231102,154200,69154590,6830,6830,6830,6830,0
20231102,154100,69154590,6830,6830,6830,6830,0
20231102,154000,69154590,6830,6830,6830,6830,0
20231102,153900,69154590,6830,6830,6830,6830,0
20231102,153800,69154590,6830,6830,6830,6830,0
20231102,153700,69154590,6830,6830,6830,6830,0
20231102,153600,69154590,6830,6830,6830,6830,0
20231102,153500,69154590,6830,6830,6830,6830,0
20231102,153400,69154590,6830,6830,6830,6830,0
20231102,153300,69154590,6830,6830,6830,6830,0
20231102,153200,69154590,6830,6830,6830,6830,0
20231102,153100,69154590,6830,6830,6830,6830,0
20231102,153000,69154590,6830,6830,6830,6830,528
20231102,152900,65548350,6830,6830,6830,6830,0
20231102,152800,65548350,6830,6830,6830,6830,0
20231102,152700,65548350,6830,6830,6830,6830,0
20231102,152600,65548350,6830,6830,6830,6830,0
20231102,152500,65548350,6830,6830,6830,6830,0
20231102,152400,65548350,6830,6830,6830,6830,0
20231102,152300,65548350,6830,6830,6830,6830,0
20231102,152200,65548350,6830,6830,6830,6830,0
20231102,152100,65548350,6830,6830,6830,6830,0
20231102,152000,65548350,6830,6830,6830,6830,0
20231102,151900,65548350,6830,6830,6830,6830,3
20231102,151800,65527860,6830,6830,6830,6830,0
20231102,151700,65527860,6830,6830,6830,6830,2
20231102,151600,65514200,6820,6820,6820,6820,0
20231102,151500,65514200,6820,6820,6820,6820,0
20231102,151400,65514200,6820,6820,6820,6820,10
20231102,151300,65446000,6820,6820,6820,6820,20
20231102,151200,65309600,6820,6820,6820,6820,1
20231102,151100,65302780,6830,6830,6830,6830,1
20231102,151000,65295950,6830,6830,6830,6830,0
20231102,150900,65295950,6830,6830,6830,6830,0
20231102,150800,65295950,6830,6830,6830,6830,0
20231102,150700,65295950,6830,6830,6830,6830,4
20231102,150600,65268630,6830,6820,6830,6820,495
20231102,150500,61890760,6830,6830,6830,6830,0
20231102,150400,61890760,6830,6830,6830,6830,0
20231102,150300,61890760,6830,6830,6830,6830,0
20231102,150200,61890760,6830,6830,6830,6830,1
20231102,150100,61883930,6810,6810,6810,6810,0
20231102,150000,61883930,6810,6810,6810,6810,0
20231102,145900,61883930,6810,6810,6810,6810,0
20231102,145800,61883930,6810,6810,6810,6810,1
20231102,145700,61877120,6830,6830,6830,6830,0
20231102,145600,61877120,6830,6830,6830,6830,0
20231102,145500,61877120,6830,6830,6830,6830,0
20231102,145400,61877120,6830,6830,6830,6830,0
20231102,145300,61877120,6830,6830,6830,6830,0
20231102,145200,61877120,6830,6830,6830,6830,4
20231102,145100,61849800,6830,6830,6830,6830,1
20231102,145000,61842970,6830,6830,6830,6830,0
20231102,144900,61842970,6830,6830,6830,6830,0
20231102,144800,61842970,6830,6830,6830,6830,2
20231102,144700,61829310,6840,6840,6840,6840,0
20231102,144600,61829310,6840,6840,6840,6840,0
20231102,144500,61829310,6840,6840,6840,6840,0
20231102,144400,61829310,6840,6840,6840,6840,0
20231102,144300,61829310,6840,6840,6840,6840,1
20231102,144200,61822470,6830,6830,6830,6830,344
20231102,144100,59472950,6830,6830,6830,6830,0
20231102,144000,59472950,6830,6830,6830,6830,0
20231102,143900,59472950,6830,6830,6830,6830,0
20231102,143800,59472950,6830,6830,6830,6830,0
20231102,143700,59472950,6830,6830,6830,6830,0
20231102,143600,59472950,6830,6830,6830,6830,1
20231102,143500,59466120,6810,6810,6810,6810,0
20231102,143400,59466120,6810,6810,6810,6810,0
20231102,143300,59466120,6810,6810,6810,6810,0
20231102,143200,59466120,6810,6810,6810,6810,0
20231102,143100,59466120,6810,6810,6810,6810,0
20231102,143000,59466120,6810,6810,6810,6810,0
20231102,142900,59466120,6810,6810,6810,6810,0
20231102,142800,59466120,6810,6810,6810,6810,0
20231102,142700,59466120,6810,6810,6810,6810,0
20231102,142600,59466120,6810,6810,6810,6810,0
20231102,142500,59466120,6810,6810,6810,6810,0
20231102,142400,59466120,6810,6810,6810,6810,0
20231102,142300,59466120,6810,6810,6810,6810,0
20231102,142200,59466120,6810,6810,6810,6810,0
20231102,142100,59466120,6810,6810,6810,6810,0
20231102,142000,59466120,6810,6810,6810,6810,0
20231102,141900,59466120,6810,6810,6810,6810,0
20231102,141800,59466120,6810,6810,6810,6810,0
20231102,141700,59466120,6810,6810,6810,6810,0
20231102,141600,59466120,6810,6810,6810,6810,0
20231102,141500,59466120,6810,6810,6810,6810,0
20231102,141400,59466120,6810,6810,6810,6810,6
20231102,141300,59425260,6830,6830,6830,6830,0
20231102,141200,59425260,6830,6830,6830,6830,0
20231102,141100,59425260,6830,6830,6830,6830,0
20231102,141000,59425260,6830,6830,6830,6830,0
20231102,140900,59425260,6830,6830,6830,6830,0
20231102,140800,59425260,6830,6810,6830,6810,3
20231102,140700,59404810,6840,6840,6840,6840,0
20231102,140600,59404810,6840,6840,6840,6840,0
20231102,140500,59404810,6840,6830,6840,6830,60
20231102,140400,58994420,6830,6830,6830,6830,0
20231102,140300,58994420,6830,6830,6830,6830,0
20231102,140200,58994420,6830,6830,6830,6830,0
20231102,140100,58994420,6830,6830,6830,6830,0
20231102,140000,58994420,6830,6830,6830,6830,447
20231102,135900,55941410,6830,6830,6830,6830,0
20231102,135800,55941410,6830,6830,6830,6830,0
20231102,135700,55941410,6830,6830,6830,6830,39
20231102,135600,55675040,6830,6830,6830,6830,0
20231102,135500,55675040,6830,6830,6830,6830,100
20231102,135400,54992040,6830,6830,6830,6830,0
20231102,135300,54992040,6830,6830,6830,6830,1
20231102,135200,54985210,6800,6800,6800,6800,0
20231102,135100,54985210,6800,6800,6800,6800,0
20231102,135000,54985210,6800,6800,6800,6800,0
20231102,134900,54985210,6800,6800,6800,6800,0
20231102,134800,54985210,6800,6800,6800,6800,119
20231102,134700,54176010,6800,6800,6800,6800,0
20231102,134600,54176010,6800,6800,6800,6800,0
20231102,134500,54176010,6800,6800,6800,6800,0
20231102,134400,54176010,6800,6800,6800,6800,16
20231102,134300,54067210,6830,6820,6830,6820,317
20231102,134200,51903250,6810,6810,6810,6810,0
20231102,134100,51903250,6810,6810,6810,6810,294
20231102,134000,49901110,6800,6800,6800,6800,0
20231102,133900,49901110,6800,6800,6800,6800,0
20231102,133800,49901110,6800,6800,6800,6800,0
20231102,133700,49901110,6800,6800,6800,6800,0
20231102,133600,49901110,6800,6800,6800,6800,0
20231102,133500,49901110,6800,6800,6800,6800,0
20231102,133400,49901110,6800,6800,6800,6800,0
20231102,133300,49901110,6800,6800,6800,6800,1
20231102,133200,49894310,6780,6780,6780,6780,0
20231102,133100,49894310,6780,6780,6780,6780,0
20231102,133000,49894310,6780,6780,6780,6780,0
20231102,132900,49894310,6780,6780,6780,6780,0
20231102,132800,49894310,6780,6780,6780,6780,0
20231102,132700,49894310,6780,6780,6780,6780,0
20231102,132600,49894310,6780,6780,6780,6780,0
20231102,132500,49894310,6780,6780,6780,6780,0
20231102,132400,49894310,6780,6780,6780,6780,0
20231102,132300,49894310,6780,6780,6780,6780,0
20231102,132200,49894310,6780,6780,6780,6780,0
20231102,132100,49894310,6780,6780,6780,6780,0
20231102,132000,49894310,6780,6780,6780,6780,0
20231102,131900,49894310,6780,6780,6780,6780,0
20231102,131800,49894310,6780,6780,6780,6780,0
20231102,131700,49894310,6780,6780,6780,6780,0
20231102,131600,49894310,6780,6780,6780,6780,0
20231102,131500,49894310,6780,6780,6780,6780,9
20231102,131400,49833290,6780,6780,6780,6780,0
20231102,131300,49833290,6780,6780,6780,6780,0
20231102,131200,49833290,6780,6780,6780,6780,0
20231102,131100,49833290,6780,6780,6780,6780,50
20231102,131000,49494290,6780,6780,6780,6780,17
20231102,130900,49379030,6790,6790,6790,6790,29
20231102,130800,49182120,6810,6810,6810,6810,0
20231102,130700,49182120,6810,6810,6810,6810,88
20231102,130600,48582840,6810,6810,6810,6810,0
20231102,130500,48582840,6810,6810,6810,6810,0
20231102,130400,48582840,6810,6810,6810,6810,0
20231102,130300,48582840,6810,6810,6810,6810,0
20231102,130200,48582840,6810,6810,6810,6810,0
20231102,130100,48582840,6810,6810,6810,6810,0
20231102,130000,48582840,6810,6810,6810,6810,0
20231102,125900,48582840,6810,6810,6810,6810,0
20231102,125800,48582840,6810,6800,6810,6800,150
20231102,125700,47561560,6800,6800,6800,6800,0
20231102,125600,47561560,6800,6800,6800,6800,18
20231102,125500,47439160,6810,6800,6810,6800,28
20231102,125400,47248750,6810,6810,6810,6810,286
20231102,125300,45301090,6830,6830,6830,6830,0
20231102,125200,45301090,6830,6830,6830,6830,0
20231102,125100,45301090,6830,6830,6830,6830,0
20231102,125000,45301090,6830,6830,6830,6830,0
20231102,124900,45301090,6830,6830,6830,6830,0
20231102,124800,45301090,6830,6830,6830,6830,0
20231102,124700,45301090,6830,6830,6830,6830,5
20231102,124600,45266940,6830,6830,6830,6830,0
20231102,124500,45266940,6830,6830,6830,6830,9
20231102,124400,45205470,6830,6830,6830,6830,0
20231102,124300,45205470,6830,6830,6830,6830,0
20231102,124200,45205470,6830,6830,6830,6830,0
20231102,124100,45205470,6830,6830,6830,6830,16
20231102,124000,45096190,6840,6840,6840,6840,0
20231102,123900,45096190,6840,6840,6840,6840,0
20231102,123800,45096190,6840,6840,6840,6840,0
20231102,123700,45096190,6840,6840,6840,6840,0
20231102,123600,45096190,6840,6840,6840,6840,0
20231102,123500,45096190,6840,6840,6840,6840,1
20231102,123400,45089350,6840,6840,6840,6840,1
20231102,123300,45082510,6810,6810,6810,6810,75
20231102,123200,44571760,6840,6840,6840,6840,1
20231102,123100,44564920,6810,6810,6810,6810,0
20231102,123000,44564920,6810,6810,6810,6810,0
20231102,122900,44564920,6810,6810,6810,6810,0
20231102,122800,44564920,6810,6810,6810,6810,0
20231102,122700,44564920,6810,6810,6810,6810,0
20231102,122600,44564920,6810,6810,6810,6810,0
20231102,122500,44564920,6810,6810,6810,6810,70
20231102,122400,44088220,6840,6840,6840,6840,0
20231102,122300,44088220,6840,6840,6840,6840,0
20231102,122200,44088220,6840,6830,6840,6830,113
20231102,122100,43315810,6840,6840,6840,6840,0
20231102,122000,43315810,6840,6840,6840,6840,0
20231102,121900,43315810,6840,6840,6840,6840,14
20231102,121800,43220050,6830,6830,6830,6830,0
20231102,121700,43220050,6830,6830,6830,6830,0
20231102,121600,43220050,6830,6830,6830,6830,0
20231102,121500,43220050,6830,6830,6830,6830,0
20231102,121400,43220050,6830,6840,6840,6830,5
20231102,121300,43185880,6830,6830,6830,6830,0
20231102,121200,43185880,6830,6830,6830,6830,0
20231102,121100,43185880,6830,6830,6830,6830,1
20231102,121000,43179050,6850,6850,6850,6850,0
20231102,120900,43179050,6850,6850,6850,6850,0
20231102,120800,43179050,6850,6850,6850,6850,1
20231102,120700,43172200,6810,6810,6810,6810,0
20231102,120600,43172200,6810,6810,6810,6810,0
20231102,120500,43172200,6810,6810,6810,6810,25
20231102,120400,43001950,6810,6820,6820,6810,200
20231102,120300,41639770,6820,6820,6820,6820,0
20231102,120200,41639770,6820,6820,6820,6820,0
20231102,120100,41639770,6820,6830,6830,6820,108
20231102,120000,40902370,6850,6850,6850,6850,0
20231102,115900,40902370,6850,6850,6850,6850,37
20231102,115800,40648920,6850,6850,6850,6850,1
20231102,115700,40642070,6850,6850,6850,6850,77
20231102,115600,40114620,6850,6850,6850,6850,74
20231102,115500,39607720,6850,6850,6850,6850,54
20231102,115400,39237820,6850,6850,6850,6850,0
20231102,115300,39237820,6850,6850,6850,6850,0
20231102,115200,39237820,6850,6850,6850,6850,0
20231102,115100,39237820,6850,6850,6850,6850,0
20231102,115000,39237820,6850,6850,6850,6850,0
20231102,114900,39237820,6850,6850,6850,6850,0
20231102,114800,39237820,6850,6840,6850,6840,2
20231102,114700,39224130,6840,6840,6840,6840,44
20231102,114600,38923170,6840,6840,6840,6840,0
20231102,114500,38923170,6840,6840,6840,6840,0
20231102,114400,38923170,6840,6840,6840,6840,11
20231102,114300,38847930,6840,6840,6840,6840,0
20231102,114200,38847930,6840,6840,6840,6840,0
20231102,114100,38847930,6840,6840,6840,6840,11
20231102,114000,38772690,6840,6840,6840,6840,0
20231102,113900,38772690,6840,6840,6840,6840,0
20231102,113800,38772690,6840,6840,6840,6840,0
20231102,113700,38772690,6840,6840,6840,6840,0
20231102,113600,38772690,6840,6840,6840,6840,0
20231102,113500,38772690,6840,6840,6840,6840,0
20231102,113400,38772690,6840,6840,6840,6840,0
20231102,113300,38772690,6840,6840,6840,6840,0
20231102,113200,38772690,6840,6840,6840,6840,0
20231102,113100,38772690,6840,6840,6840,6840,0
20231102,113000,38772690,6840,6840,6840,6840,0
20231102,112900,38772690,6840,6840,6840,6840,0
20231102,112800,38772690,6840,6840,6840,6840,0
20231102,112700,38772690,6840,6840,6840,6840,0
20231102,112600,38772690,6840,6840,6840,6840,0
20231102,112500,38772690,6840,6840,6840,6840,0
20231102,112400,38772690,6840,6840,6840,6840,0
20231102,112300,38772690,6840,6840,6840,6840,0
20231102,112200,38772690,6840,6840,6840,6840,0
20231102,112100,38772690,6840,6840,6840,6840,0
20231102,112000,38772690,6840,6840,6840,6840,1
20231102,111900,38765850,6840,6840,6840,6840,100
20231102,111800,38081850,6840,6830,6840,6830,67
20231102,111700,37624230,6850,6850,6850,6850,0
20231102,111600,37624230,6850,6850,6850,6850,0
20231102,111500,37624230,6850,6850,6850,6850,0
20231102,111400,37624230,6850,6850,6850,6850,0
20231102,111300,37624230,6850,6850,6850,6850,0
20231102,111200,37624230,6850,6850,6850,6850,0
20231102,111100,37624230,6850,6850,6850,6850,0
20231102,111000,37624230,6850,6850,6850,6850,1
20231102,110900,37617380,6850,6850,6850,6850,0
20231102,110800,37617380,6850,6850,6850,6850,0
20231102,110700,37617380,6850,6850,6850,6850,0
20231102,110600,37617380,6850,6850,6850,6850,0
20231102,110500,37617380,6850,6850,6850,6850,0
20231102,110400,37617380,6850,6850,6850,6850,0
20231102,110300,37617380,6850,6850,6850,6850,0
20231102,110200,37617380,6850,6850,6850,6850,0
20231102,110100,37617380,6850,6850,6850,6850,0
20231102,110000,37617380,6850,6840,6850,6840,38
20231102,105900,37357360,6830,6830,6830,6830,0
20231102,105800,37357360,6830,6830,6830,6830,31
20231102,105700,37145630,6830,6830,6830,6830,0
20231102,105600,37145630,6830,6830,6830,6830,101
20231102,105500,36455800,6830,6840,6840,6830,185
20231102,105400,35191400,6850,6850,6850,6850,31
20231102,105300,34979050,6860,6860,6860,6860,3
20231102,105200,34958470,6880,6880,6880,6880,0
20231102,105100,34958470,6880,6880,6880,6880,0
20231102,105000,34958470,6880,6880,6880,6880,0
20231102,104900,34958470,6880,6880,6880,6880,0
20231102,104800,34958470,6880,6880,6880,6880,0
20231102,104700,34958470,6880,6880,6880,6880,0
20231102,104600,34958470,6880,6880,6880,6880,1
20231102,104500,34951590,6860,6880,6880,6860,22
20231102,104400,34800650,6860,6860,6860,6860,5
20231102,104300,34766350,6880,6880,6880,6880,0
20231102,104200,34766350,6880,6880,6880,6880,0
20231102,104100,34766350,6880,6880,6880,6880,0
20231102,104000,34766350,6880,6880,6880,6880,1
20231102,103900,34759470,6860,6860,6860,6860,0
20231102,103800,34759470,6860,6860,6860,6860,0
20231102,103700,34759470,6860,6860,6860,6860,23
20231102,103600,34601690,6860,6860,6860,6860,0
20231102,103500,34601690,6860,6860,6860,6860,50
20231102,103400,34258690,6880,6880,6880,6880,1
20231102,103300,34251810,6880,6880,6880,6880,100
20231102,103200,33563810,6880,6880,6880,6880,0
20231102,103100,33563810,6880,6880,6880,6880,0
20231102,103000,33563810,6880,6880,6880,6880,0
20231102,102900,33563810,6880,6880,6880,6880,1
20231102,102800,33556930,6880,6870,6880,6870,2
20231102,102700,33543180,6870,6870,6870,6870,5
20231102,102600,33508830,6860,6860,6860,6860,0
20231102,102500,33508830,6860,6860,6880,6860,21
20231102,102400,33364490,6880,6880,6880,6880,0
20231102,102300,33364490,6880,6880,6880,6880,0
20231102,102200,33364490,6880,6880,6880,6880,0
20231102,102100,33364490,6880,6860,6880,6860,444
20231102,102000,30318630,6880,6880,6880,6880,0
20231102,101900,30318630,6880,6880,6880,6880,0
20231102,101800,30318630,6880,6880,6880,6880,0
20231102,101700,30318630,6880,6880,6880,6880,0
20231102,101600,30318630,6880,6880,6880,6880,4
20231102,101500,30291110,6880,6880,6880,6880,19
20231102,101400,30160390,6860,6860,6860,6860,0
20231102,101300,30160390,6860,6860,6860,6860,0
20231102,101200,30160390,6860,6860,6860,6860,32
20231102,101100,29940870,6860,6860,6860,6860,0
20231102,101000,29940870,6860,6860,6860,6860,0
20231102,100900,29940870,6860,6860,6860,6860,0
20231102,100800,29940870,6860,6860,6860,6860,42
20231102,100700,29652750,6860,6860,6860,6860,0
20231102,100600,29652750,6860,6860,6860,6860,0
20231102,100500,29652750,6860,6860,6860,6860,0
20231102,100400,29652750,6860,6860,6860,6860,119
20231102,100300,28836410,6870,6870,6870,6870,11
20231102,100200,28760840,6870,6890,6890,6870,192
20231102,100100,27441780,6900,6900,6900,6900,0
20231102,100000,27441780,6900,6900,6900,6900,0
20231102,095900,27441780,6900,6900,6900,6900,1
20231102,095800,27434880,6900,6890,6900,6890,21
20231102,095700,27290180,6890,6890,6890,6890,0
20231102,095600,27290180,6890,6880,6890,6880,31
20231102,095500,27076700,6880,6880,6880,6880,0
20231102,095400,27076700,6880,6880,6880,6880,0
20231102,095300,27076700,6880,6880,6880,6880,0
20231102,095200,27076700,6880,6870,6880,6870,4
20231102,095100,27049210,6860,6860,6860,6860,0
20231102,095000,27049210,6860,6860,6860,6860,0
20231102,094900,27049210,6860,6860,6860,6860,0
20231102,094800,27049210,6860,6860,6860,6860,0
20231102,094700,27049210,6860,6860,6860,6860,0
20231102,094600,27049210,6860,6860,6860,6860,0
20231102,094500,27049210,6860,6860,6860,6860,58
20231102,094400,26651330,6850,6850,6850,6850,0
20231102,094300,26651330,6850,6850,6850,6850,0
20231102,094200,26651330,6850,6850,6850,6850,0
20231102,094100,26651330,6850,6850,6850,6850,10
20231102,094000,26582830,6880,6880,6880,6880,7
20231102,093900,26534670,6880,6880,6880,6880,0
20231102,093800,26534670,6880,6880,6880,6880,0
20231102,093700,26534670,6880,6880,6880,6850,32
20231102,093600,26315380,6880,6880,6880,6880,0
20231102,093500,26315380,6880,6880,6880,6880,0
20231102,093400,26315380,6880,6870,6880,6870,699
20231102,093300,21508270,6880,6880,6880,6880,0
20231102,093200,21508270,6880,6870,6880,6870,6
20231102,093100,21467030,6880,6880,6880,6880,0
20231102,093000,21467030,6880,6880,6880,6880,7
20231102,092900,21418870,6880,6880,6880,6880,2
20231102,092800,21405110,6870,6870,6870,6870,0
20231102,092700,21405110,6870,6870,6870,6870,2
20231102,092600,21391370,6880,6880,6880,6880,0
20231102,092500,21391370,6880,6880,6880,6880,1
20231102,092400,21384490,6880,6870,6880,6870,51
20231102,092300,21034110,6890,6890,6900,6890,204
20231102,092200,19627540,6900,6900,6900,6900,0
20231102,092100,19627540,6900,6900,6900,6900,1
20231102,092000,19620640,6890,6880,6890,6880,24
20231102,091900,19455310,6890,6890,6890,6890,79
20231102,091800,18911000,6900,6890,6900,6890,15
20231102,091700,18807630,6890,6880,6890,6880,33
20231102,091600,18580420,6880,6880,6880,6880,425
20231102,091500,15656420,6870,6870,6880,6860,172
20231102,091400,14473430,6870,6850,6870,6850,517
20231102,091300,10923320,6860,6860,6860,6860,1
20231102,091200,10916460,6820,6860,6860,6820,207
20231102,091100,9504680,6820,6820,6820,6820,2
20231102,091000,9491040,6820,6820,6820,6820,0
20231102,090900,9491040,6820,6820,6820,6820,1
20231102,090800,9484220,6870,6870,6870,6870,2
20231102,090700,9470480,6860,6860,6860,6860,0
20231102,090600,9470480,6860,6860,6860,6860,402
20231102,090500,6712760,6860,6860,6860,6860,0
20231102,090400,6712760,6860,6860,6860,6860,58
20231102,090300,6314880,6860,6840,6860,6810,14
20231102,090200,6219180,6860,6830,6860,6830,29
20231102,090100,6020870,6830,6800,6830,6800,301
20231102,090000,3973990,6770,6770,6770,6770,587