KissMeData/069080/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,194500,471586700,13570,13570,13570,13570,1601
20231102,194400,471586700,13570,13570,13570,13570,0
20231102,194300,471586700,13570,13570,13570,13570,0
20231102,194200,471586700,13570,13570,13570,13570,0
20231102,194100,471586700,13570,13570,13570,13570,0
20231102,194000,471586700,13570,13570,13570,13570,0
20231102,193900,471586700,13570,13570,13570,13570,0
20231102,193800,471586700,13570,13570,13570,13570,0
20231102,193700,471586700,13570,13570,13570,13570,0
20231102,193600,471586700,13570,13570,13570,13570,0
20231102,193500,471586700,13570,13570,13570,13570,0
20231102,193400,471586700,13570,13570,13570,13570,0
20231102,193300,471586700,13570,13570,13570,13570,0
20231102,193200,471586700,13570,13570,13570,13570,0
20231102,193100,471586700,13570,13570,13570,13570,0
20231102,193000,471586700,13570,13570,13570,13570,0
20231102,192900,471586700,13570,13570,13570,13570,0
20231102,192800,471586700,13570,13570,13570,13570,0
20231102,192700,471586700,13570,13570,13570,13570,0
20231102,192600,471586700,13570,13570,13570,13570,0
20231102,192500,471586700,13570,13570,13570,13570,0
20231102,192400,471586700,13570,13570,13570,13570,0
20231102,192300,471586700,13570,13570,13570,13570,0
20231102,192200,471586700,13570,13570,13570,13570,0
20231102,192100,471586700,13570,13570,13570,13570,0
20231102,192000,471586700,13570,13570,13570,13570,0
20231102,191900,471586700,13570,13570,13570,13570,0
20231102,191800,471586700,13570,13570,13570,13570,0
20231102,191700,471586700,13570,13570,13570,13570,0
20231102,191600,471586700,13570,13570,13570,13570,0
20231102,191500,471586700,13570,13570,13570,13570,1601
20231102,191400,471586700,13570,13570,13570,13570,0
20231102,191300,471586700,13570,13570,13570,13570,0
20231102,191200,471586700,13570,13570,13570,13570,0
20231102,191100,471586700,13570,13570,13570,13570,0
20231102,191000,471586700,13570,13570,13570,13570,0
20231102,190900,471586700,13570,13570,13570,13570,0
20231102,190800,471586700,13570,13570,13570,13570,0
20231102,190700,471586700,13570,13570,13570,13570,0
20231102,190600,471586700,13570,13570,13570,13570,0
20231102,190500,471586700,13570,13570,13570,13570,0
20231102,190400,471586700,13570,13570,13570,13570,0
20231102,190300,471586700,13570,13570,13570,13570,0
20231102,190200,471586700,13570,13570,13570,13570,0
20231102,190100,471586700,13570,13570,13570,13570,0
20231102,190000,471586700,13570,13570,13570,13570,0
20231102,185900,471586700,13570,13570,13570,13570,0
20231102,185800,471586700,13570,13570,13570,13570,0
20231102,185700,471586700,13570,13570,13570,13570,0
20231102,185600,471586700,13570,13570,13570,13570,0
20231102,185500,471586700,13570,13570,13570,13570,0
20231102,185400,471586700,13570,13570,13570,13570,0
20231102,185300,471586700,13570,13570,13570,13570,0
20231102,185200,471586700,13570,13570,13570,13570,0
20231102,185100,471586700,13570,13570,13570,13570,0
20231102,185000,471586700,13570,13570,13570,13570,0
20231102,184900,471586700,13570,13570,13570,13570,0
20231102,184800,471586700,13570,13570,13570,13570,0
20231102,184700,471586700,13570,13570,13570,13570,0
20231102,184600,471586700,13570,13570,13570,13570,0
20231102,184500,471586700,13570,13570,13570,13570,1601
20231102,184400,471586700,13570,13570,13570,13570,0
20231102,184300,471586700,13570,13570,13570,13570,0
20231102,184200,471586700,13570,13570,13570,13570,0
20231102,184100,471586700,13570,13570,13570,13570,0
20231102,184000,471586700,13570,13570,13570,13570,0
20231102,183900,471586700,13570,13570,13570,13570,0
20231102,183800,471586700,13570,13570,13570,13570,0
20231102,183700,471586700,13570,13570,13570,13570,0
20231102,183600,471586700,13570,13570,13570,13570,0
20231102,183500,471586700,13570,13570,13570,13570,0
20231102,183400,471586700,13570,13570,13570,13570,0
20231102,183300,471586700,13570,13570,13570,13570,0
20231102,183200,471586700,13570,13570,13570,13570,0
20231102,183100,471586700,13570,13570,13570,13570,0
20231102,183000,471586700,13570,13570,13570,13570,0
20231102,182900,471586700,13570,13570,13570,13570,0
20231102,182800,471586700,13570,13570,13570,13570,0
20231102,182700,471586700,13570,13570,13570,13570,0
20231102,182600,471586700,13570,13570,13570,13570,0
20231102,182500,471586700,13570,13570,13570,13570,0
20231102,182400,471586700,13570,13570,13570,13570,0
20231102,182300,471586700,13570,13570,13570,13570,0
20231102,182200,471586700,13570,13570,13570,13570,0
20231102,182100,471586700,13570,13570,13570,13570,0
20231102,182000,471586700,13570,13570,13570,13570,0
20231102,181900,471586700,13570,13570,13570,13570,0
20231102,181800,471586700,13570,13570,13570,13570,0
20231102,181700,471586700,13570,13570,13570,13570,0
20231102,181600,471586700,13570,13570,13570,13570,0
20231102,181500,471586700,13570,13570,13570,13570,1601
20231102,181400,471586700,13570,13570,13570,13570,0
20231102,181300,471586700,13570,13570,13570,13570,0
20231102,181200,471586700,13570,13570,13570,13570,0
20231102,181100,471586700,13570,13570,13570,13570,0
20231102,181000,471586700,13570,13570,13570,13570,0
20231102,180900,471586700,13570,13570,13570,13570,0
20231102,180800,471586700,13570,13570,13570,13570,0
20231102,180700,471586700,13570,13570,13570,13570,0
20231102,180600,471586700,13570,13570,13570,13570,0
20231102,180500,471586700,13570,13570,13570,13570,0
20231102,180400,471586700,13570,13570,13570,13570,0
20231102,180300,471586700,13570,13570,13570,13570,0
20231102,180200,471586700,13570,13570,13570,13570,0
20231102,180100,471586700,13570,13570,13570,13570,0
20231102,180000,471586700,13570,13570,13570,13570,0
20231102,175900,471586700,13570,13570,13570,13570,0
20231102,175800,471586700,13570,13570,13570,13570,0
20231102,175700,471586700,13570,13570,13570,13570,0
20231102,175600,471586700,13570,13570,13570,13570,0
20231102,175500,471586700,13570,13570,13570,13570,0
20231102,175400,471586700,13570,13570,13570,13570,0
20231102,175300,471586700,13570,13570,13570,13570,0
20231102,175200,471586700,13570,13570,13570,13570,0
20231102,175100,471586700,13570,13570,13570,13570,0
20231102,175000,471586700,13570,13570,13570,13570,0
20231102,174900,471586700,13570,13570,13570,13570,0
20231102,174800,471586700,13570,13570,13570,13570,0
20231102,174700,471586700,13570,13570,13570,13570,0
20231102,174600,471586700,13570,13570,13570,13570,0
20231102,174500,471586700,13570,13570,13570,13570,1601
20231102,174400,471586700,13570,13570,13570,13570,0
20231102,174300,471586700,13570,13570,13570,13570,0
20231102,174200,471586700,13570,13570,13570,13570,0
20231102,174100,471586700,13570,13570,13570,13570,0
20231102,174000,471586700,13570,13570,13570,13570,0
20231102,173900,471586700,13570,13570,13570,13570,0
20231102,173800,471586700,13570,13570,13570,13570,0
20231102,173700,471586700,13570,13570,13570,13570,0
20231102,173600,471586700,13570,13570,13570,13570,0
20231102,173500,471586700,13570,13570,13570,13570,0
20231102,173400,471586700,13570,13570,13570,13570,0
20231102,173300,471586700,13570,13570,13570,13570,0
20231102,173200,471586700,13570,13570,13570,13570,0
20231102,173100,471586700,13570,13570,13570,13570,0
20231102,173000,471586700,13570,13570,13570,13570,0
20231102,172900,471586700,13570,13570,13570,13570,0
20231102,172800,471586700,13570,13570,13570,13570,0
20231102,172700,471586700,13570,13570,13570,13570,0
20231102,172600,471586700,13570,13570,13570,13570,0
20231102,172500,471586700,13570,13570,13570,13570,0
20231102,172400,471586700,13570,13570,13570,13570,0
20231102,172300,471586700,13570,13570,13570,13570,0
20231102,172200,471586700,13570,13570,13570,13570,0
20231102,172100,471586700,13570,13570,13570,13570,0
20231102,172000,471586700,13570,13570,13570,13570,0
20231102,171900,471586700,13570,13570,13570,13570,0
20231102,171800,471586700,13570,13570,13570,13570,0
20231102,171700,471586700,13570,13570,13570,13570,0
20231102,171600,471586700,13570,13570,13570,13570,0
20231102,171500,471586700,13570,13570,13570,13570,1601
20231102,171400,471586700,13570,13570,13570,13570,0
20231102,171300,471586700,13570,13570,13570,13570,0
20231102,171200,471586700,13570,13570,13570,13570,0
20231102,171100,471586700,13570,13570,13570,13570,0
20231102,171000,471586700,13570,13570,13570,13570,0
20231102,170900,471586700,13570,13570,13570,13570,0
20231102,170800,471586700,13570,13570,13570,13570,0
20231102,170700,471586700,13570,13570,13570,13570,0
20231102,170600,471586700,13570,13570,13570,13570,0
20231102,170500,471586700,13570,13570,13570,13570,0
20231102,170400,471586700,13570,13570,13570,13570,0
20231102,170300,471586700,13570,13570,13570,13570,0
20231102,170200,471586700,13570,13570,13570,13570,0
20231102,170100,471586700,13570,13570,13570,13570,0
20231102,170000,471586700,13570,13570,13570,13570,0
20231102,165900,471586700,13570,13570,13570,13570,0
20231102,165800,471586700,13570,13570,13570,13570,0
20231102,165700,471586700,13570,13570,13570,13570,0
20231102,165600,471586700,13570,13570,13570,13570,0
20231102,165500,471586700,13570,13570,13570,13570,0
20231102,165400,471586700,13570,13570,13570,13570,0
20231102,165300,471586700,13570,13570,13570,13570,0
20231102,165200,471586700,13570,13570,13570,13570,0
20231102,165100,471586700,13570,13570,13570,13570,0
20231102,165000,471586700,13570,13570,13570,13570,0
20231102,164900,471586700,13570,13570,13570,13570,0
20231102,164800,471586700,13570,13570,13570,13570,0
20231102,164700,471586700,13570,13570,13570,13570,0
20231102,164600,471586700,13570,13570,13570,13570,0
20231102,164500,471586700,13570,13570,13570,13570,1601
20231102,164400,471586700,13570,13570,13570,13570,0
20231102,164300,471586700,13570,13570,13570,13570,0
20231102,164200,471586700,13570,13570,13570,13570,0
20231102,164100,471586700,13570,13570,13570,13570,0
20231102,164000,471586700,13570,13570,13570,13570,0
20231102,163900,471586700,13570,13570,13570,13570,0
20231102,163800,471586700,13570,13570,13570,13570,0
20231102,163700,471586700,13570,13570,13570,13570,0
20231102,163600,471586700,13570,13570,13570,13570,0
20231102,163500,471586700,13570,13570,13570,13570,0
20231102,163400,471586700,13570,13570,13570,13570,0
20231102,163300,471586700,13570,13570,13570,13570,0
20231102,163200,471586700,13570,13570,13570,13570,0
20231102,163100,471586700,13570,13570,13570,13570,0
20231102,163000,471586700,13570,13570,13570,13570,0
20231102,162900,471586700,13570,13570,13570,13570,0
20231102,162800,471586700,13570,13570,13570,13570,0
20231102,162700,471586700,13570,13570,13570,13570,0
20231102,162600,471586700,13570,13570,13570,13570,0
20231102,162500,471586700,13570,13570,13570,13570,0
20231102,162400,471586700,13570,13570,13570,13570,0
20231102,162300,471586700,13570,13570,13570,13570,0
20231102,162200,471586700,13570,13570,13570,13570,0
20231102,162100,471586700,13570,13570,13570,13570,0
20231102,162000,471586700,13570,13570,13570,13570,0
20231102,161900,471586700,13570,13570,13570,13570,0
20231102,161800,471586700,13570,13570,13570,13570,0
20231102,161700,471586700,13570,13570,13570,13570,0
20231102,161600,471586700,13570,13570,13570,13570,0
20231102,161500,471586700,13570,13570,13570,13570,1601
20231102,161400,471586700,13570,13570,13570,13570,0
20231102,161300,471586700,13570,13570,13570,13570,0
20231102,161200,471586700,13570,13570,13570,13570,0
20231102,161100,471586700,13570,13570,13570,13570,0
20231102,161000,471586700,13570,13570,13570,13570,0
20231102,160900,471586700,13570,13570,13570,13570,0
20231102,160800,471586700,13570,13570,13570,13570,0
20231102,160700,471586700,13570,13570,13570,13570,0
20231102,160600,471586700,13570,13570,13570,13570,0
20231102,160500,471586700,13570,13570,13570,13570,0
20231102,160400,471586700,13570,13570,13570,13570,0
20231102,160300,471586700,13570,13570,13570,13570,0
20231102,160200,471586700,13570,13570,13570,13570,0
20231102,160100,471586700,13570,13570,13570,13570,0
20231102,160000,471586700,13570,13570,13570,13570,0
20231102,155900,471586700,13570,13570,13570,13570,0
20231102,155800,471586700,13570,13570,13570,13570,0
20231102,155700,471586700,13570,13570,13570,13570,0
20231102,155600,471586700,13570,13570,13570,13570,0
20231102,155500,471586700,13570,13570,13570,13570,0
20231102,155400,471586700,13570,13570,13570,13570,0
20231102,155300,471586700,13570,13570,13570,13570,0
20231102,155200,471586700,13570,13570,13570,13570,0
20231102,155100,471586700,13570,13570,13570,13570,0
20231102,155000,471586700,13570,13570,13570,13570,0
20231102,154900,471586700,13570,13570,13570,13570,0
20231102,154800,471586700,13570,13570,13570,13570,0
20231102,154700,471586700,13570,13570,13570,13570,0
20231102,154600,471586700,13570,13570,13570,13570,0
20231102,154500,471586700,13570,13570,13570,13570,1601
20231102,154400,471586700,13570,13570,13570,13570,0
20231102,154300,471586700,13570,13570,13570,13570,0
20231102,154200,471586700,13570,13570,13570,13570,0
20231102,154100,471586700,13570,13570,13570,13570,0
20231102,154000,471586700,13570,13570,13570,13570,0
20231102,153900,471586700,13570,13570,13570,13570,0
20231102,153800,471586700,13570,13570,13570,13570,0
20231102,153700,471586700,13570,13570,13570,13570,0
20231102,153600,471586700,13570,13570,13570,13570,0
20231102,153500,471586700,13570,13570,13570,13570,0
20231102,153400,471586700,13570,13570,13570,13570,0
20231102,153300,471586700,13570,13570,13570,13570,0
20231102,153200,471586700,13570,13570,13570,13570,0
20231102,153100,471586700,13570,13570,13570,13570,0
20231102,153000,471586700,13570,13570,13570,13570,1601
20231102,152900,449861130,13590,13590,13590,13590,0
20231102,152800,449861130,13590,13590,13590,13590,0
20231102,152700,449861130,13590,13590,13590,13590,0
20231102,152600,449861130,13590,13590,13590,13590,0
20231102,152500,449861130,13590,13590,13590,13590,0
20231102,152400,449861130,13590,13590,13590,13590,0
20231102,152300,449861130,13590,13590,13590,13590,0
20231102,152200,449861130,13590,13590,13590,13590,0
20231102,152100,449861130,13590,13590,13590,13590,0
20231102,152000,449861130,13590,13590,13590,13590,0
20231102,151900,449861130,13590,13580,13600,13580,575
20231102,151800,442047290,13590,13580,13590,13580,295
20231102,151700,438038310,13590,13580,13590,13580,25
20231102,151600,437698640,13570,13570,13570,13570,2
20231102,151500,437671500,13580,13580,13580,13580,0
20231102,151400,437671500,13580,13580,13580,13580,0
20231102,151300,437671500,13580,13580,13580,13580,28
20231102,151200,437291260,13580,13580,13580,13580,0
20231102,151100,437291260,13580,13580,13580,13580,0
20231102,151000,437291260,13580,13550,13580,13550,38
20231102,150900,436775250,13560,13550,13560,13550,213
20231102,150800,433888970,13580,13580,13580,13580,0
20231102,150700,433888970,13580,13580,13580,13580,8
20231102,150600,433780330,13580,13580,13580,13580,0
20231102,150500,433780330,13580,13560,13580,13550,203
20231102,150400,431029450,13570,13570,13570,13570,30
20231102,150300,430622350,13560,13560,13560,13560,1
20231102,150200,430608790,13580,13580,13580,13580,0
20231102,150100,430608790,13580,13570,13580,13570,31
20231102,150000,430188020,13560,13560,13560,13560,40
20231102,145900,429645620,13580,13580,13580,13580,0
20231102,145800,429645620,13580,13560,13580,13560,22
20231102,145700,429346880,13550,13550,13550,13550,0
20231102,145600,429346880,13550,13550,13550,13550,0
20231102,145500,429346880,13550,13550,13550,13550,0
20231102,145400,429346880,13550,13590,13590,13550,133
20231102,145300,427542890,13540,13540,13540,13540,0
20231102,145200,427542890,13540,13540,13540,13540,10
20231102,145100,427407490,13590,13590,13590,13590,0
20231102,145000,427407490,13590,13590,13590,13590,0
20231102,144900,427407490,13590,13590,13590,13590,0
20231102,144800,427407490,13590,13590,13590,13590,0
20231102,144700,427407490,13590,13590,13590,13590,0
20231102,144600,427407490,13590,13590,13590,13590,0
20231102,144500,427407490,13590,13590,13590,13590,0
20231102,144400,427407490,13590,13590,13590,13590,0
20231102,144300,427407490,13590,13550,13590,13550,13
20231102,144200,427231240,13550,13550,13550,13550,0
20231102,144100,427231240,13550,13550,13550,13550,0
20231102,144000,427231240,13550,13550,13550,13550,90
20231102,143900,426011740,13550,13550,13550,13550,0
20231102,143800,426011740,13550,13550,13550,13550,0
20231102,143700,426011740,13550,13560,13560,13550,86
20231102,143600,424845870,13590,13590,13590,13590,0
20231102,143500,424845870,13590,13590,13590,13590,0
20231102,143400,424845870,13590,13590,13590,13590,0
20231102,143300,424845870,13590,13560,13590,13560,161
20231102,143200,422662080,13570,13570,13570,13570,0
20231102,143100,422662080,13570,13570,13570,13570,0
20231102,143000,422662080,13570,13570,13570,13570,0
20231102,142900,422662080,13570,13570,13570,13570,0
20231102,142800,422662080,13570,13570,13570,13570,0
20231102,142700,422662080,13570,13570,13570,13570,33
20231102,142600,422214270,13560,13560,13560,13560,6
20231102,142500,422132910,13570,13570,13570,13570,0
20231102,142400,422132910,13570,13570,13570,13570,104
20231102,142300,420721630,13570,13570,13570,13570,0
20231102,142200,420721630,13570,13570,13570,13570,10
20231102,142100,420585930,13600,13600,13600,13600,0
20231102,142000,420585930,13600,13600,13600,13600,0
20231102,141900,420585930,13600,13600,13600,13600,0
20231102,141800,420585930,13600,13600,13600,13600,0
20231102,141700,420585930,13600,13600,13600,13600,884
20231102,141600,408563530,13590,13590,13590,13590,3
20231102,141500,408522760,13590,13590,13590,13590,48
20231102,141400,407870440,13590,13590,13590,13590,0
20231102,141300,407870440,13590,13590,13590,13590,0
20231102,141200,407870440,13590,13590,13590,13590,0
20231102,141100,407870440,13590,13590,13590,13590,0
20231102,141000,407870440,13590,13590,13590,13590,30
20231102,140900,407462740,13590,13590,13590,13590,0
20231102,140800,407462740,13590,13590,13590,13590,0
20231102,140700,407462740,13590,13590,13590,13590,55
20231102,140600,406715290,13590,13590,13590,13590,0
20231102,140500,406715290,13590,13590,13590,13590,6
20231102,140400,406633750,13590,13590,13590,13590,1
20231102,140300,406620160,13590,13590,13590,13590,0
20231102,140200,406620160,13590,13600,13600,13590,52
20231102,140100,405912980,13600,13600,13600,13600,0
20231102,140000,405912980,13600,13600,13600,13600,0
20231102,135900,405912980,13600,13600,13600,13600,0
20231102,135800,405912980,13600,13600,13600,13600,0
20231102,135700,405912980,13600,13590,13600,13590,5
20231102,135600,405844990,13550,13550,13550,13550,0
20231102,135500,405844990,13550,13600,13600,13550,1299
20231102,135400,388241210,13600,13600,13600,13600,0
20231102,135300,388241210,13600,13600,13600,13600,20
20231102,135200,387969210,13600,13600,13600,13600,0
20231102,135100,387969210,13600,13600,13600,13600,14
20231102,135000,387778810,13600,13600,13600,13600,0
20231102,134900,387778810,13600,13600,13600,13600,75
20231102,134800,386758810,13600,13600,13600,13600,0
20231102,134700,386758810,13600,13600,13600,13600,8
20231102,134600,386650010,13550,13580,13580,13550,802
20231102,134500,375774670,13600,13590,13600,13580,201
20231102,134400,373043580,13600,13590,13600,13590,7
20231102,134300,372948440,13590,13590,13590,13590,31
20231102,134200,372527150,13600,13600,13600,13600,0
20231102,134100,372527150,13600,13600,13600,13600,0
20231102,134000,372527150,13600,13600,13600,13600,62
20231102,133900,371683950,13630,13620,13630,13620,101
20231102,133800,370308320,13620,13620,13620,13620,0
20231102,133700,370308320,13620,13620,13620,13620,0
20231102,133600,370308320,13620,13620,13620,13620,0
20231102,133500,370308320,13620,13620,13620,13620,175
20231102,133400,367924820,13620,13620,13620,13620,1
20231102,133300,367911200,13590,13610,13610,13590,790
20231102,133200,357164700,13610,13610,13610,13610,0
20231102,133100,357164700,13610,13610,13610,13610,0
20231102,133000,357164700,13610,13610,13610,13610,0
20231102,132900,357164700,13610,13600,13610,13600,6
20231102,132800,357083080,13590,13590,13590,13590,0
20231102,132700,357083080,13590,13590,13590,13590,0
20231102,132600,357083080,13590,13590,13590,13590,0
20231102,132500,357083080,13590,13580,13590,13580,90
20231102,132400,355860060,13580,13580,13580,13580,1
20231102,132300,355846480,13570,13570,13570,13570,0
20231102,132200,355846480,13570,13570,13570,13570,0
20231102,132100,355846480,13570,13570,13570,13570,0
20231102,132000,355846480,13570,13570,13570,13570,0
20231102,131900,355846480,13570,13570,13570,13570,0
20231102,131800,355846480,13570,13570,13570,13570,5
20231102,131700,355778630,13580,13580,13580,13580,0
20231102,131600,355778630,13580,13580,13580,13580,0
20231102,131500,355778630,13580,13580,13580,13580,18
20231102,131400,355534190,13530,13530,13530,13530,14
20231102,131300,355344770,13530,13530,13530,13530,40
20231102,131200,354803570,13530,13530,13530,13530,0
20231102,131100,354803570,13530,13550,13550,13530,739
20231102,131000,344804770,13580,13580,13580,13580,136
20231102,130900,342957890,13580,13580,13580,13580,0
20231102,130800,342957890,13580,13580,13580,13580,0
20231102,130700,342957890,13580,13580,13580,13580,0
20231102,130600,342957890,13580,13580,13580,13580,3
20231102,130500,342917150,13560,13560,13560,13560,0
20231102,130400,342917150,13560,13590,13590,13560,459
20231102,130300,336682100,13590,13590,13590,13590,0
20231102,130200,336682100,13590,13590,13590,13590,100
20231102,130100,335323100,13590,13560,13590,13560,38
20231102,130000,334807790,13590,13570,13590,13570,97
20231102,125900,333490940,13570,13570,13570,13570,0
20231102,125800,333490940,13570,13570,13570,13570,0
20231102,125700,333490940,13570,13570,13570,13570,0
20231102,125600,333490940,13570,13570,13570,13570,0
20231102,125500,333490940,13570,13570,13570,13570,5
20231102,125400,333423090,13540,13540,13540,13540,0
20231102,125300,333423090,13540,13540,13540,13540,73
20231102,125200,332434670,13540,13540,13540,13540,0
20231102,125100,332434670,13540,13550,13550,13540,155
20231102,125000,330335420,13540,13540,13540,13540,124
20231102,124900,328656460,13540,13540,13540,13540,0
20231102,124800,328656460,13540,13540,13540,13540,200
20231102,124700,325948460,13540,13540,13540,13540,0
20231102,124600,325948460,13540,13540,13540,13540,0
20231102,124500,325948460,13540,13510,13540,13510,152
20231102,124400,323894910,13510,13510,13510,13510,0
20231102,124300,323894910,13510,13510,13510,13510,0
20231102,124200,323894910,13510,13510,13510,13510,0
20231102,124100,323894910,13510,13510,13510,13510,76
20231102,124000,322868150,13500,13500,13500,13500,0
20231102,123900,322868150,13500,13500,13500,13500,0
20231102,123800,322868150,13500,13500,13500,13500,0
20231102,123700,322868150,13500,13480,13500,13480,657
20231102,123600,313999640,13480,13480,13480,13480,130
20231102,123500,312247240,13480,13460,13480,13460,27
20231102,123400,311883780,13480,13480,13480,13480,0
20231102,123300,311883780,13480,13480,13480,13480,0
20231102,123200,311883780,13480,13480,13480,13480,1
20231102,123100,311870300,13480,13480,13480,13480,0
20231102,123000,311870300,13480,13460,13480,13450,16
20231102,122900,311655060,13450,13450,13450,13450,0
20231102,122800,311655060,13450,13490,13490,13450,822
20231102,122700,300592440,13490,13490,13490,13490,0
20231102,122600,300592440,13490,13490,13490,13490,0
20231102,122500,300592440,13490,13490,13490,13490,0
20231102,122400,300592440,13490,13490,13490,13490,0
20231102,122300,300592440,13490,13490,13490,13490,1
20231102,122200,300578950,13490,13490,13490,13490,0
20231102,122100,300578950,13490,13490,13490,13490,0
20231102,122000,300578950,13490,13490,13490,13490,0
20231102,121900,300578950,13490,13480,13490,13480,188
20231102,121800,298044700,13480,13480,13480,13480,12
20231102,121700,297882940,13470,13470,13470,13470,0
20231102,121600,297882940,13470,13470,13470,13470,0
20231102,121500,297882940,13470,13470,13470,13470,110
20231102,121400,296401240,13470,13470,13470,13470,0
20231102,121300,296401240,13470,13470,13470,13470,40
20231102,121200,295862440,13480,13480,13480,13480,56
20231102,121100,295107560,13480,13480,13480,13480,1
20231102,121000,295094080,13480,13480,13480,13480,1
20231102,120900,295080600,13470,13480,13480,13470,11
20231102,120800,294932420,13480,13480,13480,13480,148
20231102,120700,292937380,13480,13480,13480,13480,100
20231102,120600,291589380,13490,13490,13490,13490,0
20231102,120500,291589380,13490,13490,13490,13490,350
20231102,120400,286867880,13480,13480,13480,13480,100
20231102,120300,285519880,13480,13480,13480,13480,142
20231102,120200,283605720,13480,13510,13510,13480,3111
20231102,120100,241633920,13510,13510,13510,13510,0
20231102,120000,241633920,13510,13510,13510,13510,0
20231102,115900,241633920,13510,13510,13510,13510,50
20231102,115800,240958420,13550,13550,13550,13550,0
20231102,115700,240958420,13550,13550,13550,13550,0
20231102,115600,240958420,13550,13550,13550,13550,30
20231102,115500,240551920,13510,13510,13510,13510,1
20231102,115400,240538410,13510,13540,13540,13510,512
20231102,115300,233620070,13550,13550,13550,13550,0
20231102,115200,233620070,13550,13550,13550,13550,1
20231102,115100,233606520,13520,13520,13520,13520,0
20231102,115000,233606520,13520,13520,13520,13520,0
20231102,114900,233606520,13520,13520,13520,13520,0
20231102,114800,233606520,13520,13520,13520,13520,0
20231102,114700,233606520,13520,13530,13530,13520,136
20231102,114600,231767690,13530,13530,13530,13530,181
20231102,114500,229318760,13530,13570,13570,13530,421
20231102,114400,223622470,13560,13560,13560,13560,0
20231102,114300,223622470,13560,13560,13560,13560,0
20231102,114200,223622470,13560,13560,13560,13560,1
20231102,114100,223608910,13560,13560,13560,13560,1
20231102,114000,223595350,13530,13530,13530,13530,512
20231102,113900,216667990,13550,13550,13550,13550,0
20231102,113800,216667990,13550,13520,13550,13520,108
20231102,113700,215207590,13520,13520,13520,13520,225
20231102,113600,212165590,13570,13570,13570,13570,0
20231102,113500,212165590,13570,13570,13570,13570,0
20231102,113400,212165590,13570,13570,13570,13570,0
20231102,113300,212165590,13570,13570,13570,13570,0
20231102,113200,212165590,13570,13570,13570,13570,0
20231102,113100,212165590,13570,13570,13570,13570,0
20231102,113000,212165590,13570,13560,13570,13560,4
20231102,112900,212111340,13510,13510,13510,13510,0
20231102,112800,212111340,13510,13510,13510,13510,0
20231102,112700,212111340,13510,13510,13510,13510,0
20231102,112600,212111340,13510,13510,13510,13510,0
20231102,112500,212111340,13510,13510,13510,13510,86
20231102,112400,210949480,13510,13510,13510,13510,0
20231102,112300,210949480,13510,13570,13570,13510,1641
20231102,112200,188724920,13570,13570,13570,13570,83
20231102,112100,187598610,13570,13570,13570,13570,0
20231102,112000,187598610,13570,13570,13570,13570,81
20231102,111900,186499440,13580,13580,13580,13580,3
20231102,111800,186458700,13580,13580,13580,13580,68
20231102,111700,185535260,13580,13580,13580,13580,0
20231102,111600,185535260,13580,13580,13580,13580,0
20231102,111500,185535260,13580,13580,13580,13580,10
20231102,111400,185399460,13580,13580,13580,13580,0
20231102,111300,185399460,13580,13580,13580,13580,0
20231102,111200,185399460,13580,13580,13580,13580,1
20231102,111100,185385880,13610,13610,13610,13610,0
20231102,111000,185385880,13610,13610,13610,13610,1
20231102,110900,185372270,13570,13570,13570,13570,0
20231102,110800,185372270,13570,13570,13570,13570,0
20231102,110700,185372270,13570,13600,13600,13570,389
20231102,110600,180088120,13620,13660,13660,13610,59
20231102,110500,179285000,13630,13620,13630,13620,25
20231102,110400,178944260,13590,13590,13590,13590,0
20231102,110300,178944260,13590,13590,13590,13590,0
20231102,110200,178944260,13590,13590,13590,13590,0
20231102,110100,178944260,13590,13620,13620,13590,391
20231102,110000,173626110,13650,13650,13650,13650,10
20231102,105900,173489610,13650,13650,13650,13650,12
20231102,105800,173325810,13660,13660,13660,13660,0
20231102,105700,173325810,13660,13660,13660,13660,0
20231102,105600,173325810,13660,13660,13660,13660,0
20231102,105500,173325810,13660,13660,13660,13660,0
20231102,105400,173325810,13660,13660,13660,13660,0
20231102,105300,173325810,13660,13660,13660,13660,0
20231102,105200,173325810,13660,13660,13660,13660,0
20231102,105100,173325810,13660,13660,13660,13660,0
20231102,105000,173325810,13660,13660,13660,13660,0
20231102,104900,173325810,13660,13660,13660,13660,0
20231102,104800,173325810,13660,13660,13660,13660,2
20231102,104700,173298490,13570,13600,13660,13570,857
20231102,104600,161619570,13580,13580,13580,13580,28
20231102,104500,161239330,13580,13580,13580,13580,0
20231102,104400,161239330,13580,13600,13600,13580,670
20231102,104300,152128830,13600,13600,13600,13600,231
20231102,104200,148987230,13600,13620,13620,13600,916
20231102,104100,136521200,13620,13610,13620,13610,20
20231102,104000,136248930,13640,13640,13640,13640,0
20231102,103900,136248930,13640,13640,13640,13640,1
20231102,103800,136235290,13620,13600,13620,13600,2
20231102,103700,136208070,13600,13600,13600,13600,0
20231102,103600,136208070,13600,13600,13600,13600,0
20231102,103500,136208070,13600,13600,13600,13600,0
20231102,103400,136208070,13600,13600,13600,13600,0
20231102,103300,136208070,13600,13600,13600,13600,7
20231102,103200,136112870,13600,13600,13600,13600,0
20231102,103100,136112870,13600,13600,13600,13600,0
20231102,103000,136112870,13600,13590,13600,13580,845
20231102,102900,124629710,13590,13590,13590,13590,0
20231102,102800,124629710,13590,13590,13590,13590,30
20231102,102700,124222010,13640,13640,13640,13640,0
20231102,102600,124222010,13640,13640,13640,13640,1
20231102,102500,124208370,13590,13590,13590,13590,0
20231102,102400,124208370,13590,13600,13600,13590,342
20231102,102300,119559200,13600,13620,13640,13600,1025
20231102,102200,105584140,13620,13620,13620,13620,79
20231102,102100,104508160,13620,13620,13620,13620,41
20231102,102000,103949740,13620,13620,13620,13620,0
20231102,101900,103949740,13620,13620,13620,13620,0
20231102,101800,103949740,13620,13620,13620,13620,31
20231102,101700,103527520,13620,13620,13620,13620,0
20231102,101600,103527520,13620,13620,13620,13620,100
20231102,101500,102165520,13620,13620,13620,13620,0
20231102,101400,102165520,13620,13620,13620,13620,44
20231102,101300,101566240,13620,13620,13620,13620,1
20231102,101200,101552620,13620,13620,13620,13620,0
20231102,101100,101552620,13620,13620,13620,13620,0
20231102,101000,101552620,13620,13620,13620,13620,1
20231102,100900,101539000,13610,13610,13610,13600,177
20231102,100800,99131240,13610,13610,13610,13610,24
20231102,100700,98804600,13600,13610,13610,13600,167
20231102,100600,96533360,13610,13610,13610,13610,36
20231102,100500,96043400,13610,13610,13610,13610,21
20231102,100400,95757590,13610,13610,13610,13610,0
20231102,100300,95757590,13610,13610,13610,13610,0
20231102,100200,95757590,13610,13610,13610,13610,101
20231102,100100,94382980,13610,13610,13610,13610,9
20231102,100000,94260490,13610,13610,13610,13610,1
20231102,095900,94246880,13610,13610,13610,13610,0
20231102,095800,94246880,13610,13610,13610,13610,0
20231102,095700,94246880,13610,13610,13610,13610,28
20231102,095600,93865800,13610,13610,13610,13610,45
20231102,095500,93253350,13610,13610,13610,13610,0
20231102,095400,93253350,13610,13610,13610,13610,0
20231102,095300,93253350,13610,13610,13610,13610,3
20231102,095200,93212520,13610,13610,13610,13610,1
20231102,095100,93198910,13610,13610,13610,13610,0
20231102,095000,93198910,13610,13610,13610,13610,44
20231102,094900,92600070,13610,13610,13610,13610,0
20231102,094800,92600070,13610,13610,13610,13610,1
20231102,094700,92586460,13590,13620,13620,13590,9
20231102,094600,92463910,13580,13580,13580,13580,0
20231102,094500,92463910,13580,13580,13580,13580,0
20231102,094400,92463910,13580,13580,13580,13580,0
20231102,094300,92463910,13580,13570,13580,13570,689
20231102,094200,83108560,13560,13600,13610,13560,710
20231102,094100,73451340,13600,13600,13600,13600,1
20231102,094000,73437740,13560,13630,13630,13540,2174
20231102,093900,43852790,13630,13630,13630,13630,0
20231102,093800,43852790,13630,13660,13660,13630,58
20231102,093700,43060660,13650,13650,13650,13650,6
20231102,093600,42978760,13650,13640,13650,13640,35
20231102,093500,42501120,13610,13620,13620,13610,671
20231102,093400,33366920,13630,13630,13630,13630,5
20231102,093300,33298770,13660,13660,13660,13660,2
20231102,093200,33271450,13660,13660,13660,13660,0
20231102,093100,33271450,13660,13640,13660,13620,580
20231102,093000,25366820,13660,13660,13660,13660,50
20231102,092900,24683820,13660,13660,13660,13660,0
20231102,092800,24683820,13660,13660,13660,13660,0
20231102,092700,24683820,13660,13660,13660,13660,4
20231102,092600,24629180,13660,13660,13660,13660,1
20231102,092500,24615520,13640,13640,13640,13640,25
20231102,092400,24274520,13660,13660,13660,13660,22
20231102,092300,23974000,13630,13670,13670,13630,98
20231102,092200,22636260,13630,13630,13630,13630,338
20231102,092100,18029320,13670,13670,13670,13670,0
20231102,092000,18029320,13670,13670,13670,13670,194
20231102,091900,15377340,13670,13670,13670,13670,25
20231102,091800,15035590,13670,13670,13670,13670,0
20231102,091700,15035590,13670,13670,13670,13670,0
20231102,091600,15035590,13670,13670,13670,13670,0
20231102,091500,15035590,13670,13670,13670,13670,0
20231102,091400,15035590,13670,13670,13670,13670,21
20231102,091300,14748520,13680,13680,13680,13680,0
20231102,091200,14748520,13680,13650,13680,13650,40
20231102,091100,14202150,13610,13620,13620,13610,30
20231102,091000,13793630,13680,13670,13680,13670,48
20231102,090900,13137030,13680,13650,13680,13650,33
20231102,090800,12685650,13610,13630,13630,13610,264
20231102,090700,9089040,13680,13630,13690,13630,362
20231102,090600,4152960,13630,13690,13690,13630,85
20231102,090500,2994170,13690,13680,13690,13680,5
20231102,090400,2925760,13680,13680,13680,13680,0
20231102,090300,2925760,13680,13680,13680,13680,7
20231102,090200,2830000,13610,13610,13610,13610,0
20231102,090100,2830000,13610,13610,13610,13610,10
20231102,090000,2693900,13650,13700,13700,13650,197