KissMeData/093050/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,200000,212409790,14070,14070,14070,14070,242
20231102,195900,212409790,14070,14070,14070,14070,0
20231102,195800,212409790,14070,14070,14070,14070,0
20231102,195700,212409790,14070,14070,14070,14070,0
20231102,195600,212409790,14070,14070,14070,14070,0
20231102,195500,212409790,14070,14070,14070,14070,0
20231102,195400,212409790,14070,14070,14070,14070,0
20231102,195300,212409790,14070,14070,14070,14070,0
20231102,195200,212409790,14070,14070,14070,14070,0
20231102,195100,212409790,14070,14070,14070,14070,0
20231102,195000,212409790,14070,14070,14070,14070,0
20231102,194900,212409790,14070,14070,14070,14070,0
20231102,194800,212409790,14070,14070,14070,14070,0
20231102,194700,212409790,14070,14070,14070,14070,0
20231102,194600,212409790,14070,14070,14070,14070,0
20231102,194500,212409790,14070,14070,14070,14070,0
20231102,194400,212409790,14070,14070,14070,14070,0
20231102,194300,212409790,14070,14070,14070,14070,0
20231102,194200,212409790,14070,14070,14070,14070,0
20231102,194100,212409790,14070,14070,14070,14070,0
20231102,194000,212409790,14070,14070,14070,14070,0
20231102,193900,212409790,14070,14070,14070,14070,0
20231102,193800,212409790,14070,14070,14070,14070,0
20231102,193700,212409790,14070,14070,14070,14070,0
20231102,193600,212409790,14070,14070,14070,14070,0
20231102,193500,212409790,14070,14070,14070,14070,0
20231102,193400,212409790,14070,14070,14070,14070,0
20231102,193300,212409790,14070,14070,14070,14070,0
20231102,193200,212409790,14070,14070,14070,14070,0
20231102,193100,212409790,14070,14070,14070,14070,0
20231102,193000,212409790,14070,14070,14070,14070,242
20231102,192900,212409790,14070,14070,14070,14070,0
20231102,192800,212409790,14070,14070,14070,14070,0
20231102,192700,212409790,14070,14070,14070,14070,0
20231102,192600,212409790,14070,14070,14070,14070,0
20231102,192500,212409790,14070,14070,14070,14070,0
20231102,192400,212409790,14070,14070,14070,14070,0
20231102,192300,212409790,14070,14070,14070,14070,0
20231102,192200,212409790,14070,14070,14070,14070,0
20231102,192100,212409790,14070,14070,14070,14070,0
20231102,192000,212409790,14070,14070,14070,14070,0
20231102,191900,212409790,14070,14070,14070,14070,0
20231102,191800,212409790,14070,14070,14070,14070,0
20231102,191700,212409790,14070,14070,14070,14070,0
20231102,191600,212409790,14070,14070,14070,14070,0
20231102,191500,212409790,14070,14070,14070,14070,0
20231102,191400,212409790,14070,14070,14070,14070,0
20231102,191300,212409790,14070,14070,14070,14070,0
20231102,191200,212409790,14070,14070,14070,14070,0
20231102,191100,212409790,14070,14070,14070,14070,0
20231102,191000,212409790,14070,14070,14070,14070,0
20231102,190900,212409790,14070,14070,14070,14070,0
20231102,190800,212409790,14070,14070,14070,14070,0
20231102,190700,212409790,14070,14070,14070,14070,0
20231102,190600,212409790,14070,14070,14070,14070,0
20231102,190500,212409790,14070,14070,14070,14070,0
20231102,190400,212409790,14070,14070,14070,14070,0
20231102,190300,212409790,14070,14070,14070,14070,0
20231102,190200,212409790,14070,14070,14070,14070,0
20231102,190100,212409790,14070,14070,14070,14070,0
20231102,190000,212409790,14070,14070,14070,14070,242
20231102,185900,212409790,14070,14070,14070,14070,0
20231102,185800,212409790,14070,14070,14070,14070,0
20231102,185700,212409790,14070,14070,14070,14070,0
20231102,185600,212409790,14070,14070,14070,14070,0
20231102,185500,212409790,14070,14070,14070,14070,0
20231102,185400,212409790,14070,14070,14070,14070,0
20231102,185300,212409790,14070,14070,14070,14070,0
20231102,185200,212409790,14070,14070,14070,14070,0
20231102,185100,212409790,14070,14070,14070,14070,0
20231102,185000,212409790,14070,14070,14070,14070,0
20231102,184900,212409790,14070,14070,14070,14070,0
20231102,184800,212409790,14070,14070,14070,14070,0
20231102,184700,212409790,14070,14070,14070,14070,0
20231102,184600,212409790,14070,14070,14070,14070,0
20231102,184500,212409790,14070,14070,14070,14070,0
20231102,184400,212409790,14070,14070,14070,14070,0
20231102,184300,212409790,14070,14070,14070,14070,0
20231102,184200,212409790,14070,14070,14070,14070,0
20231102,184100,212409790,14070,14070,14070,14070,0
20231102,184000,212409790,14070,14070,14070,14070,0
20231102,183900,212409790,14070,14070,14070,14070,0
20231102,183800,212409790,14070,14070,14070,14070,0
20231102,183700,212409790,14070,14070,14070,14070,0
20231102,183600,212409790,14070,14070,14070,14070,0
20231102,183500,212409790,14070,14070,14070,14070,0
20231102,183400,212409790,14070,14070,14070,14070,0
20231102,183300,212409790,14070,14070,14070,14070,0
20231102,183200,212409790,14070,14070,14070,14070,0
20231102,183100,212409790,14070,14070,14070,14070,0
20231102,183000,212409790,14070,14070,14070,14070,242
20231102,182900,212409790,14070,14070,14070,14070,0
20231102,182800,212409790,14070,14070,14070,14070,0
20231102,182700,212409790,14070,14070,14070,14070,0
20231102,182600,212409790,14070,14070,14070,14070,0
20231102,182500,212409790,14070,14070,14070,14070,0
20231102,182400,212409790,14070,14070,14070,14070,0
20231102,182300,212409790,14070,14070,14070,14070,0
20231102,182200,212409790,14070,14070,14070,14070,0
20231102,182100,212409790,14070,14070,14070,14070,0
20231102,182000,212409790,14070,14070,14070,14070,0
20231102,181900,212409790,14070,14070,14070,14070,0
20231102,181800,212409790,14070,14070,14070,14070,0
20231102,181700,212409790,14070,14070,14070,14070,0
20231102,181600,212409790,14070,14070,14070,14070,0
20231102,181500,212409790,14070,14070,14070,14070,0
20231102,181400,212409790,14070,14070,14070,14070,0
20231102,181300,212409790,14070,14070,14070,14070,0
20231102,181200,212409790,14070,14070,14070,14070,0
20231102,181100,212409790,14070,14070,14070,14070,0
20231102,181000,212409790,14070,14070,14070,14070,0
20231102,180900,212409790,14070,14070,14070,14070,0
20231102,180800,212409790,14070,14070,14070,14070,0
20231102,180700,212409790,14070,14070,14070,14070,0
20231102,180600,212409790,14070,14070,14070,14070,0
20231102,180500,212409790,14070,14070,14070,14070,0
20231102,180400,212409790,14070,14070,14070,14070,0
20231102,180300,212409790,14070,14070,14070,14070,0
20231102,180200,212409790,14070,14070,14070,14070,0
20231102,180100,212409790,14070,14070,14070,14070,0
20231102,180000,212409790,14070,14070,14070,14070,242
20231102,175900,212409790,14070,14070,14070,14070,0
20231102,175800,212409790,14070,14070,14070,14070,0
20231102,175700,212409790,14070,14070,14070,14070,0
20231102,175600,212409790,14070,14070,14070,14070,0
20231102,175500,212409790,14070,14070,14070,14070,0
20231102,175400,212409790,14070,14070,14070,14070,0
20231102,175300,212409790,14070,14070,14070,14070,0
20231102,175200,212409790,14070,14070,14070,14070,0
20231102,175100,212409790,14070,14070,14070,14070,0
20231102,175000,212409790,14070,14070,14070,14070,0
20231102,174900,212409790,14070,14070,14070,14070,0
20231102,174800,212409790,14070,14070,14070,14070,0
20231102,174700,212409790,14070,14070,14070,14070,0
20231102,174600,212409790,14070,14070,14070,14070,0
20231102,174500,212409790,14070,14070,14070,14070,0
20231102,174400,212409790,14070,14070,14070,14070,0
20231102,174300,212409790,14070,14070,14070,14070,0
20231102,174200,212409790,14070,14070,14070,14070,0
20231102,174100,212409790,14070,14070,14070,14070,0
20231102,174000,212409790,14070,14070,14070,14070,0
20231102,173900,212409790,14070,14070,14070,14070,0
20231102,173800,212409790,14070,14070,14070,14070,0
20231102,173700,212409790,14070,14070,14070,14070,0
20231102,173600,212409790,14070,14070,14070,14070,0
20231102,173500,212409790,14070,14070,14070,14070,0
20231102,173400,212409790,14070,14070,14070,14070,0
20231102,173300,212409790,14070,14070,14070,14070,0
20231102,173200,212409790,14070,14070,14070,14070,0
20231102,173100,212409790,14070,14070,14070,14070,0
20231102,173000,212409790,14070,14070,14070,14070,242
20231102,172900,212409790,14070,14070,14070,14070,0
20231102,172800,212409790,14070,14070,14070,14070,0
20231102,172700,212409790,14070,14070,14070,14070,0
20231102,172600,212409790,14070,14070,14070,14070,0
20231102,172500,212409790,14070,14070,14070,14070,0
20231102,172400,212409790,14070,14070,14070,14070,0
20231102,172300,212409790,14070,14070,14070,14070,0
20231102,172200,212409790,14070,14070,14070,14070,0
20231102,172100,212409790,14070,14070,14070,14070,0
20231102,172000,212409790,14070,14070,14070,14070,0
20231102,171900,212409790,14070,14070,14070,14070,0
20231102,171800,212409790,14070,14070,14070,14070,0
20231102,171700,212409790,14070,14070,14070,14070,0
20231102,171600,212409790,14070,14070,14070,14070,0
20231102,171500,212409790,14070,14070,14070,14070,0
20231102,171400,212409790,14070,14070,14070,14070,0
20231102,171300,212409790,14070,14070,14070,14070,0
20231102,171200,212409790,14070,14070,14070,14070,0
20231102,171100,212409790,14070,14070,14070,14070,0
20231102,171000,212409790,14070,14070,14070,14070,0
20231102,170900,212409790,14070,14070,14070,14070,0
20231102,170800,212409790,14070,14070,14070,14070,0
20231102,170700,212409790,14070,14070,14070,14070,0
20231102,170600,212409790,14070,14070,14070,14070,0
20231102,170500,212409790,14070,14070,14070,14070,0
20231102,170400,212409790,14070,14070,14070,14070,0
20231102,170300,212409790,14070,14070,14070,14070,0
20231102,170200,212409790,14070,14070,14070,14070,0
20231102,170100,212409790,14070,14070,14070,14070,0
20231102,170000,212409790,14070,14070,14070,14070,242
20231102,165900,212409790,14070,14070,14070,14070,0
20231102,165800,212409790,14070,14070,14070,14070,0
20231102,165700,212409790,14070,14070,14070,14070,0
20231102,165600,212409790,14070,14070,14070,14070,0
20231102,165500,212409790,14070,14070,14070,14070,0
20231102,165400,212409790,14070,14070,14070,14070,0
20231102,165300,212409790,14070,14070,14070,14070,0
20231102,165200,212409790,14070,14070,14070,14070,0
20231102,165100,212409790,14070,14070,14070,14070,0
20231102,165000,212409790,14070,14070,14070,14070,0
20231102,164900,212409790,14070,14070,14070,14070,0
20231102,164800,212409790,14070,14070,14070,14070,0
20231102,164700,212409790,14070,14070,14070,14070,0
20231102,164600,212409790,14070,14070,14070,14070,0
20231102,164500,212409790,14070,14070,14070,14070,0
20231102,164400,212409790,14070,14070,14070,14070,0
20231102,164300,212409790,14070,14070,14070,14070,0
20231102,164200,212409790,14070,14070,14070,14070,0
20231102,164100,212409790,14070,14070,14070,14070,0
20231102,164000,212409790,14070,14070,14070,14070,0
20231102,163900,212409790,14070,14070,14070,14070,0
20231102,163800,212409790,14070,14070,14070,14070,0
20231102,163700,212409790,14070,14070,14070,14070,0
20231102,163600,212409790,14070,14070,14070,14070,0
20231102,163500,212409790,14070,14070,14070,14070,0
20231102,163400,212409790,14070,14070,14070,14070,0
20231102,163300,212409790,14070,14070,14070,14070,0
20231102,163200,212409790,14070,14070,14070,14070,0
20231102,163100,212409790,14070,14070,14070,14070,0
20231102,163000,212409790,14070,14070,14070,14070,242
20231102,162900,212409790,14070,14070,14070,14070,0
20231102,162800,212409790,14070,14070,14070,14070,0
20231102,162700,212409790,14070,14070,14070,14070,0
20231102,162600,212409790,14070,14070,14070,14070,0
20231102,162500,212409790,14070,14070,14070,14070,0
20231102,162400,212409790,14070,14070,14070,14070,0
20231102,162300,212409790,14070,14070,14070,14070,0
20231102,162200,212409790,14070,14070,14070,14070,0
20231102,162100,212409790,14070,14070,14070,14070,0
20231102,162000,212409790,14070,14070,14070,14070,0
20231102,161900,212409790,14070,14070,14070,14070,0
20231102,161800,212409790,14070,14070,14070,14070,0
20231102,161700,212409790,14070,14070,14070,14070,0
20231102,161600,212409790,14070,14070,14070,14070,0
20231102,161500,212409790,14070,14070,14070,14070,0
20231102,161400,212409790,14070,14070,14070,14070,0
20231102,161300,212409790,14070,14070,14070,14070,0
20231102,161200,212409790,14070,14070,14070,14070,0
20231102,161100,212409790,14070,14070,14070,14070,0
20231102,161000,212409790,14070,14070,14070,14070,0
20231102,160900,212409790,14070,14070,14070,14070,0
20231102,160800,212409790,14070,14070,14070,14070,0
20231102,160700,212409790,14070,14070,14070,14070,0
20231102,160600,212409790,14070,14070,14070,14070,0
20231102,160500,212409790,14070,14070,14070,14070,0
20231102,160400,212409790,14070,14070,14070,14070,0
20231102,160300,212409790,14070,14070,14070,14070,0
20231102,160200,212409790,14070,14070,14070,14070,0
20231102,160100,212409790,14070,14070,14070,14070,0
20231102,160000,212409790,14070,14070,14070,14070,242
20231102,155900,212409790,14070,14070,14070,14070,0
20231102,155800,212409790,14070,14070,14070,14070,0
20231102,155700,212409790,14070,14070,14070,14070,0
20231102,155600,212409790,14070,14070,14070,14070,0
20231102,155500,212409790,14070,14070,14070,14070,0
20231102,155400,212409790,14070,14070,14070,14070,0
20231102,155300,212409790,14070,14070,14070,14070,0
20231102,155200,212409790,14070,14070,14070,14070,0
20231102,155100,212409790,14070,14070,14070,14070,0
20231102,155000,212409790,14070,14070,14070,14070,0
20231102,154900,212409790,14070,14070,14070,14070,0
20231102,154800,212409790,14070,14070,14070,14070,0
20231102,154700,212409790,14070,14070,14070,14070,0
20231102,154600,212409790,14070,14070,14070,14070,0
20231102,154500,212409790,14070,14070,14070,14070,0
20231102,154400,212409790,14070,14070,14070,14070,0
20231102,154300,212409790,14070,14070,14070,14070,0
20231102,154200,212409790,14070,14070,14070,14070,0
20231102,154100,212409790,14070,14070,14070,14070,0
20231102,154000,212409790,14070,14070,14070,14070,0
20231102,153900,212409790,14070,14070,14070,14070,0
20231102,153800,212409790,14070,14070,14070,14070,0
20231102,153700,212409790,14070,14070,14070,14070,0
20231102,153600,212409790,14070,14070,14070,14070,0
20231102,153500,212409790,14070,14070,14070,14070,0
20231102,153400,212409790,14070,14070,14070,14070,0
20231102,153300,212409790,14070,14070,14070,14070,0
20231102,153200,212409790,14070,14070,14070,14070,0
20231102,153100,212409790,14070,14070,14070,14070,0
20231102,153000,212409790,14070,14070,14070,14070,484
20231102,152900,209004850,13980,13980,13980,13980,0
20231102,152800,209004850,13980,13980,13980,13980,0
20231102,152700,209004850,13980,13980,13980,13980,0
20231102,152600,209004850,13980,13980,13980,13980,0
20231102,152500,209004850,13980,13980,13980,13980,0
20231102,152400,209004850,13980,13980,13980,13980,0
20231102,152300,209004850,13980,13980,13980,13980,0
20231102,152200,209004850,13980,13980,13980,13980,0
20231102,152100,209004850,13980,13980,13980,13980,0
20231102,152000,209004850,13980,13980,13980,13980,0
20231102,151900,209004850,13980,14000,14000,13980,31
20231102,151800,208571430,13980,13980,13980,13980,0
20231102,151700,208571430,13980,13980,13980,13980,2
20231102,151600,208543470,14000,14000,14000,14000,1
20231102,151500,208529470,13980,13980,13980,13980,36
20231102,151400,208026190,13980,13980,13980,13980,2
20231102,151300,207998230,13980,13980,13980,13980,0
20231102,151200,207998230,13980,13970,13980,13970,935
20231102,151100,194928770,13970,13970,13970,13970,206
20231102,151000,192050950,13970,13970,13970,13970,30
20231102,150900,191631850,13970,13970,13970,13970,2
20231102,150800,191603910,13970,13970,13970,13970,0
20231102,150700,191603910,13970,13970,13990,13970,38
20231102,150600,191072350,13970,13970,13970,13970,2
20231102,150500,191044410,13970,13970,13970,13970,0
20231102,150400,191044410,13970,13970,13970,13970,0
20231102,150300,191044410,13970,13970,13970,13970,2
20231102,150200,191016470,13970,13970,13970,13970,48
20231102,150100,190345910,13970,13970,13970,13970,1
20231102,150000,190331940,13970,13980,13980,13970,32
20231102,145900,189884600,13980,13980,13980,13980,1
20231102,145800,189870620,13970,13970,13970,13970,2
20231102,145700,189842680,13970,13970,13970,13970,11
20231102,145600,189689010,13970,13970,13970,13970,0
20231102,145500,189689010,13970,13970,13970,13970,12
20231102,145400,189521370,13970,13970,13970,13970,0
20231102,145300,189521370,13970,13970,13970,13970,38
20231102,145200,188990510,13970,13970,13970,13970,11
20231102,145100,188836840,13960,13960,13960,13960,0
20231102,145000,188836840,13960,13960,13960,13960,12
20231102,144900,188669320,13960,13960,13960,13960,10
20231102,144800,188529720,13950,13980,13980,13950,1065
20231102,144700,173642970,13950,13980,13980,13950,594
20231102,144600,165345260,13980,13980,13980,13980,10
20231102,144500,165205460,13980,13980,13980,13980,1
20231102,144400,165191480,13980,13980,13980,13980,11
20231102,144300,165037700,14000,13970,14000,13970,12
20231102,144200,164870030,13970,14000,14000,13970,20
20231102,144100,164590090,14000,14000,14000,14000,43
20231102,144000,163988090,14000,13990,14000,13990,92
20231102,143900,162700620,13990,13970,13990,13970,245
20231102,143800,159274070,13960,13960,13960,13960,12
20231102,143700,159106550,13960,13960,13960,13960,11
20231102,143600,158952990,13950,13960,13960,13950,2
20231102,143500,158925080,13950,13970,13970,13950,190
20231102,143400,156272020,13970,13970,13970,13970,12
20231102,143300,156104380,13970,13970,13970,13970,160
20231102,143200,153869180,13950,13970,13970,13950,322
20231102,143100,149372030,13970,13970,13970,13970,11
20231102,143000,149218360,13970,13970,13970,13970,89
20231102,142900,147975030,13990,13990,13990,13990,104
20231102,142800,146520070,13990,13990,13990,13990,12
20231102,142700,146352190,13990,13990,13990,13990,0
20231102,142600,146352190,13990,13990,13990,13990,2
20231102,142500,146324210,14010,14010,14010,14010,18
20231102,142400,146072030,13990,13990,13990,13990,1
20231102,142300,146058040,13990,13990,13990,13990,1
20231102,142200,146044050,13990,13990,13990,13990,0
20231102,142100,146044050,13990,13990,13990,13990,1
20231102,142000,146030060,13990,13990,13990,13990,1
20231102,141900,146016070,13990,13990,13990,13990,0
20231102,141800,146016070,13990,13990,13990,13990,2
20231102,141700,145988090,14010,14010,14010,14010,0
20231102,141600,145988090,14010,13990,14010,13990,2
20231102,141500,145960090,13990,13990,13990,13990,1
20231102,141400,145946100,13990,13990,13990,13990,0
20231102,141300,145946100,13990,13990,13990,13990,1
20231102,141200,145932110,13990,13990,13990,13990,1
20231102,141100,145918120,13990,13990,13990,13990,1
20231102,141000,145904130,13990,13970,13990,13970,88
20231102,140900,144673030,13970,13970,13970,13970,0
20231102,140800,144673030,13970,13970,13970,13970,1
20231102,140700,144659060,13970,13970,13970,13970,1
20231102,140600,144645090,13990,13990,13990,13990,1
20231102,140500,144631100,13970,13970,13970,13970,1
20231102,140400,144617130,13970,13990,13990,13970,2
20231102,140300,144589170,13970,13970,13970,13970,1
20231102,140200,144575200,13970,13970,13970,13970,1
20231102,140100,144561230,13990,13990,13990,13990,0
20231102,140000,144561230,13990,13970,13990,13970,2
20231102,135900,144533270,13960,13960,13960,13960,1
20231102,135800,144519310,13950,13950,13950,13950,0
20231102,135700,144519310,13950,13990,13990,13950,2
20231102,135600,144491370,13940,13940,13940,13940,1
20231102,135500,144477430,13990,14000,14010,13940,339
20231102,135400,139745010,13960,13960,13960,13960,1
20231102,135300,139731050,13970,13970,13970,13970,200
20231102,135200,136937050,13970,13970,13970,13970,1
20231102,135100,136923080,13970,13970,13970,13970,101
20231102,135000,135512110,13970,13970,13970,13970,0
20231102,134900,135512110,13970,13970,13970,13970,1
20231102,134800,135498140,13970,13970,13970,13970,1
20231102,134700,135484170,13970,13970,13970,13970,1
20231102,134600,135470200,13970,13970,13970,13970,1
20231102,134500,135456230,14020,14020,14020,14020,1
20231102,134400,135442210,13960,13960,13960,13960,1
20231102,134300,135428250,13960,13960,13960,13960,1
20231102,134200,135414290,14020,14020,14020,14020,1
20231102,134100,135400270,13960,13960,13960,13960,1
20231102,134000,135386310,13960,13960,13960,13960,1
20231102,133900,135372350,13960,13960,13960,13960,1
20231102,133800,135358390,13960,13960,13960,13960,1
20231102,133700,135344430,13960,13960,13960,13960,0
20231102,133600,135344430,13960,13960,13960,13960,1
20231102,133500,135330470,13960,13960,13960,13960,1
20231102,133400,135316510,13960,13960,13960,13960,1
20231102,133300,135302550,13960,13960,13960,13960,0
20231102,133200,135302550,13960,13960,13960,13960,1
20231102,133100,135288590,13960,13960,13960,13960,1
20231102,133000,135274630,13960,13960,13960,13960,1
20231102,132900,135260670,14010,14010,14010,14010,18
20231102,132800,135008490,13960,13960,13960,13960,1
20231102,132700,134994530,13960,13960,13960,13960,1
20231102,132600,134980570,14010,14010,14010,13960,3
20231102,132500,134938590,13960,13960,13960,13960,0
20231102,132400,134938590,13960,14020,14020,13960,2
20231102,132300,134910610,13970,13970,13970,13970,148
20231102,132200,132843050,13970,13970,13970,13970,1
20231102,132100,132829080,13970,13970,13970,13970,0
20231102,132000,132829080,13970,13970,13970,13970,1
20231102,131900,132815110,13970,13970,13970,13970,1
20231102,131800,132801140,13970,13970,13970,13970,1
20231102,131700,132787170,14020,14010,14020,14010,2
20231102,131600,132759140,13980,13980,13980,13980,1
20231102,131500,132745160,13980,14010,14010,13980,50
20231102,131400,132044690,13980,13980,13980,13980,1
20231102,131300,132030710,13980,13980,13980,13980,0
20231102,131200,132030710,13980,13980,13980,13980,1
20231102,131100,132016730,14010,13980,14010,13980,50
20231102,131000,131316260,13980,13980,13980,13980,1
20231102,130900,131302280,14010,14010,14010,14010,0
20231102,130800,131302280,14010,13980,14010,13980,50
20231102,130700,130601810,13980,13980,13980,13980,193
20231102,130600,127903670,13970,13970,13970,13970,1
20231102,130500,127889700,13980,13970,13980,13970,50
20231102,130400,127190710,13970,13970,13970,13970,0
20231102,130300,127190710,13970,13970,13970,13970,1
20231102,130200,127176740,13980,13970,14040,13970,194
20231102,130100,124462600,13970,13970,13970,13970,0
20231102,130000,124462600,13970,13970,13970,13970,1
20231102,125900,124448630,14010,13970,14010,13970,50
20231102,125800,123748170,13970,13970,13970,13970,1
20231102,125700,123734200,13970,13970,13970,13970,1
20231102,125600,123720230,14010,14010,14010,14010,49
20231102,125500,123033740,13970,13970,13970,13970,5
20231102,125400,122963890,13970,13970,13970,13970,1
20231102,125300,122949920,14010,14010,14010,14010,49
20231102,125200,122263430,13970,13970,13970,13970,1
20231102,125100,122249460,14010,14010,14010,14010,1
20231102,125000,122235450,14040,13970,14040,13970,67
20231102,124900,121295850,13970,13970,13970,13970,1
20231102,124800,121281880,14040,14040,14040,14040,0
20231102,124700,121281880,14040,14030,14040,13970,53
20231102,124600,120537850,14010,13970,14010,13970,2
20231102,124500,120509870,14030,14030,14030,14030,1
20231102,124400,120495840,14020,14010,14020,14010,49
20231102,124300,119809340,13970,14010,14010,13970,2
20231102,124200,119781360,13970,13970,13970,13970,1
20231102,124100,119767390,14030,14000,14030,14000,150
20231102,124000,117665190,13970,13970,13970,13970,0
20231102,123900,117665190,13970,13970,13970,13970,1
20231102,123800,117651220,14010,14020,14020,14000,150
20231102,123700,115549240,13990,13990,13990,13990,0
20231102,123600,115549240,13990,13990,13990,13990,1
20231102,123500,115535250,13980,13990,14040,13980,50
20231102,123400,114834730,13970,13970,13970,13970,1
20231102,123300,114820760,13970,13970,13970,13970,1
20231102,123200,114806790,13970,13970,13970,13970,117
20231102,123100,113172300,13940,13940,13940,13940,1
20231102,123000,113158360,13940,13940,13940,13940,1
20231102,122900,113144420,13960,13940,13960,13940,69
20231102,122800,112181580,13940,13940,13940,13940,2
20231102,122700,112153700,13960,13960,13960,13960,0
20231102,122600,112153700,13960,13940,13960,13940,50
20231102,122500,111455720,13940,13940,13940,13940,1
20231102,122400,111441780,13940,13940,13940,13940,0
20231102,122300,111441780,13940,13960,13960,13940,51
20231102,122200,110729840,13940,13940,13940,13940,1
20231102,122100,110715900,13940,13940,13940,13940,144
20231102,122000,108708540,13940,13940,13970,13940,51
20231102,121900,107996130,13960,13960,13960,13960,2
20231102,121800,107968210,13960,13960,13960,13960,1
20231102,121700,107954250,13960,13940,13960,13940,57
20231102,121600,107158750,13940,13940,13940,13940,0
20231102,121500,107158750,13940,13940,13940,13940,1
20231102,121400,107144810,13940,13960,13960,13940,50
20231102,121300,106446830,13940,13940,13940,13940,0
20231102,121200,106446830,13940,13940,13940,13940,2
20231102,121100,106418950,13960,13950,13960,13940,56
20231102,121000,105637300,13940,13940,13940,13940,1
20231102,120900,105623360,13940,13940,13940,13940,1
20231102,120800,105609420,13960,13960,13960,13940,588
20231102,120700,97403660,13960,14000,14000,13920,1390
20231102,120600,77983960,14000,14000,14000,14000,1
20231102,120500,77969960,14040,14030,14040,14030,49
20231102,120400,77282020,14000,14000,14000,14000,2
20231102,120300,77254020,14040,14040,14040,14040,30
20231102,120200,76832820,14040,14000,14040,14000,50
20231102,120100,76130860,14000,14000,14000,14000,1
20231102,120000,76116860,14000,14000,14000,14000,0
20231102,115900,76116860,14000,14000,14040,14000,51
20231102,115800,75400900,14000,14000,14000,14000,0
20231102,115700,75400900,14000,14000,14000,14000,0
20231102,115600,75400900,14000,14010,14040,14000,51
20231102,115500,74685920,14000,14000,14000,14000,0
20231102,115400,74685920,14000,14000,14000,14000,1
20231102,115300,74671920,14000,14000,14010,14000,6
20231102,115200,74587880,14010,14010,14010,14010,49
20231102,115100,73901390,14000,14000,14000,14000,2
20231102,115000,73873390,14010,14010,14010,14010,0
20231102,114900,73873390,14010,14000,14010,14000,140
20231102,114800,71912900,14000,13990,14000,13990,3
20231102,114700,71870920,14000,14000,14000,14000,1
20231102,114600,71856920,14000,14000,14000,14000,49
20231102,114500,71170920,13990,13990,13990,13990,2
20231102,114400,71142940,14000,14000,14000,14000,26
20231102,114300,70778940,14010,14000,14010,14000,51
20231102,114200,70064450,14010,14010,14010,14010,0
20231102,114100,70064450,14010,14010,14010,14010,0
20231102,114000,70064450,14010,14010,14090,14010,223
20231102,113900,66935520,14010,14010,14010,14010,0
20231102,113800,66935520,14010,14010,14010,14010,0
20231102,113700,66935520,14010,14050,14060,14010,51
20231102,113600,66218540,14020,14020,14020,14020,0
20231102,113500,66218540,14020,14050,14050,14020,2
20231102,113400,66190470,14080,14080,14080,14080,49
20231102,113300,65500550,14060,14060,14060,14060,0
20231102,113200,65500550,14060,14060,14060,14060,3
20231102,113100,65458370,14060,14060,14060,14060,62
20231102,113000,64586650,14050,14050,14050,14050,1
20231102,112900,64572600,14020,14020,14020,14020,2
20231102,112800,64544560,14060,14040,14060,14040,49
20231102,112700,63856140,14020,14020,14020,14020,2
20231102,112600,63828100,14040,14040,14040,14040,0
20231102,112500,63828100,14040,14040,14040,14040,49
20231102,112400,63140140,14020,14020,14020,14020,2
20231102,112300,63112100,14040,14030,14040,14030,107
20231102,112200,61610240,14050,14020,14050,14020,50
20231102,112100,60907770,14020,14030,14030,14020,51
20231102,112000,60192420,14050,14050,14050,14050,0
20231102,111900,60192420,14050,14030,14050,14030,51
20231102,111800,59475910,14030,14030,14030,14030,0
20231102,111700,59475910,14030,14030,14030,14030,0
20231102,111600,59475910,14030,14040,14040,14030,51
20231102,111500,58759890,14030,14090,14090,14030,416
20231102,111400,52919360,14090,14090,14090,14090,0
20231102,111300,52919360,14090,14080,14090,14080,48
20231102,111200,52243150,14040,14040,14040,14040,0
20231102,111100,52243150,14040,14040,14040,14040,0
20231102,111000,52243150,14040,14100,14100,14040,50
20231102,110900,51538210,14030,14030,14030,14030,0
20231102,110800,51538210,14030,14090,14090,14030,336
20231102,110700,46817890,14100,14100,14100,14100,49
20231102,110600,46126990,14100,14100,14100,14100,28
20231102,110500,45732190,14100,14100,14100,14100,1
20231102,110400,45718090,14100,14100,14100,14100,49
20231102,110300,45027190,14100,14100,14100,14100,0
20231102,110200,45027190,14100,14100,14100,14100,0
20231102,110100,45027190,14100,14100,14100,14100,49
20231102,110000,44336290,14100,14100,14100,14100,0
20231102,105900,44336290,14100,14100,14100,14100,0
20231102,105800,44336290,14100,14100,14100,14100,49
20231102,105700,43645390,14090,14090,14090,14090,0
20231102,105600,43645390,14090,14090,14090,14090,1
20231102,105500,43631300,14090,14080,14090,14080,64
20231102,105400,42729550,14080,14080,14080,14080,0
20231102,105300,42729550,14080,14080,14080,14080,1
20231102,105200,42715470,14090,14090,14090,14090,49
20231102,105100,42025060,14100,14100,14100,14100,0
20231102,105000,42025060,14100,14100,14100,14100,0
20231102,104900,42025060,14100,14100,14100,14100,49
20231102,104800,41334160,14100,14100,14100,14100,0
20231102,104700,41334160,14100,14100,14100,14100,0
20231102,104600,41334160,14100,14100,14100,14100,49
20231102,104500,40643260,14100,14100,14100,14100,0
20231102,104400,40643260,14100,14100,14100,14100,0
20231102,104300,40643260,14100,14100,14100,14100,49
20231102,104200,39952360,14050,14050,14050,14050,0
20231102,104100,39952360,14050,14050,14050,14050,22
20231102,104000,39643260,14100,14100,14100,14100,49
20231102,103900,38952360,14050,14050,14050,14050,0
20231102,103800,38952360,14050,14050,14050,14050,20
20231102,103700,38671360,14110,14110,14110,14110,49
20231102,103600,37979970,14110,14110,14110,14110,0
20231102,103500,37979970,14110,14110,14110,14110,0
20231102,103400,37979970,14110,14110,14110,14110,49
20231102,103300,37288580,14030,14030,14030,14030,0
20231102,103200,37288580,14030,14060,14060,14030,201
20231102,103100,34468500,14100,14100,14100,14100,0
20231102,103000,34468500,14100,14090,14100,14090,49
20231102,102900,33777620,14100,14100,14100,14100,0
20231102,102800,33777620,14100,14100,14100,14100,0
20231102,102700,33777620,14100,14060,14110,14040,72
20231102,102600,32764170,14060,14060,14060,14060,1
20231102,102500,32750110,14090,14090,14090,14090,0
20231102,102400,32750110,14090,14080,14090,14080,49
20231102,102300,32059720,14090,14090,14090,14090,0
20231102,102200,32059720,14090,14090,14090,14090,0
20231102,102100,32059720,14090,14080,14090,14080,49
20231102,102000,31369410,14090,14090,14090,14090,0
20231102,101900,31369410,14090,14090,14090,14090,0
20231102,101800,31369410,14090,14080,14090,14080,49
20231102,101700,30679280,14050,14080,14080,14050,224
20231102,101600,27527260,14130,14130,14130,14130,1
20231102,101500,27513130,14140,14120,14140,14120,49
20231102,101400,26820640,14130,14130,14130,14130,0
20231102,101300,26820640,14130,14130,14130,14130,0
20231102,101200,26820640,14130,14100,14130,14100,49
20231102,101100,26128570,14100,14100,14100,14100,0
20231102,101000,26128570,14100,14130,14130,14080,11
20231102,100900,25973490,14140,14140,14140,14130,77
20231102,100800,24884740,14140,14140,14140,14140,8
20231102,100700,24771620,14140,14140,14140,14140,0
20231102,100600,24771620,14140,14140,14140,14140,49
20231102,100500,24078760,14130,14130,14130,14130,1
20231102,100400,24064630,14130,14130,14130,14130,0
20231102,100300,24064630,14130,14130,14130,14130,49
20231102,100200,23372260,14120,14120,14120,14120,0
20231102,100100,23372260,14120,14120,14120,14120,0
20231102,100000,23372260,14120,14110,14120,14110,50
20231102,095900,22666520,14110,14110,14110,14110,36
20231102,095800,22158560,14140,14140,14140,14140,0
20231102,095700,22158560,14140,14140,14140,14140,49
20231102,095600,21465700,14140,14140,14140,14140,0
20231102,095500,21465700,14140,14140,14140,14140,200
20231102,095400,18637700,14140,14140,14140,14140,49
20231102,095300,17944840,14140,14140,14140,14140,0
20231102,095200,17944840,14140,14140,14140,14140,1
20231102,095100,17930700,14140,14100,14150,14100,66
20231102,095000,16997690,14100,14100,14100,14100,0
20231102,094900,16997690,14100,14100,14100,14100,0
20231102,094800,16997690,14100,14100,14100,14100,73
20231102,094700,15968390,14100,14100,14100,14100,1
20231102,094600,15954290,14100,14100,14100,14100,1
20231102,094500,15940190,14100,14100,14100,14100,49
20231102,094400,15249290,14070,14070,14070,14070,4
20231102,094300,15193010,14070,14070,14070,14070,0
20231102,094200,15193010,14070,14070,14070,14070,49
20231102,094100,14503580,14070,14070,14070,14070,0
20231102,094000,14503580,14070,14070,14070,14070,0
20231102,093900,14503580,14070,14060,14070,14040,71
20231102,093800,13505370,14060,14060,14060,14060,0
20231102,093700,13505370,14060,14060,14060,14060,0
20231102,093600,13505370,14060,14060,14060,14060,51
20231102,093500,12788310,14060,14060,14060,14060,0
20231102,093400,12788310,14060,14060,14060,14060,5
20231102,093300,12718010,14070,14060,14070,14060,49
20231102,093200,12028630,14050,14050,14050,14050,16
20231102,093100,11803830,14060,14090,14090,14060,104
20231102,093000,10341120,14090,14080,14090,14080,68
20231102,092900,9383660,14080,14080,14080,14080,0
20231102,092800,9383660,14080,14080,14080,14080,0
20231102,092700,9383660,14080,14080,14080,14080,49
20231102,092600,8693740,14070,14070,14070,14070,0
20231102,092500,8693740,14070,14070,14070,14070,0
20231102,092400,8693740,14070,14030,14080,14030,74
20231102,092300,7653950,14020,14020,14020,14020,0
20231102,092200,7653950,14020,14020,14020,14020,0
20231102,092100,7653950,14020,14020,14030,14020,178
20231102,092000,5157100,14000,14020,14020,14000,2
20231102,091900,5129080,14000,14000,14000,14000,50
20231102,091800,4429080,14000,14000,14000,14000,15
20231102,091700,4219080,13970,13970,13970,13970,25
20231102,091600,3869830,13960,13960,13960,13960,0
20231102,091500,3869830,13960,13960,13960,13950,97
20231102,091400,2516080,13960,13960,13960,13960,0
20231102,091300,2516080,13960,13960,13960,13960,0
20231102,091200,2516080,13960,13960,13960,13960,0
20231102,091100,2516080,13960,13960,13960,13960,0
20231102,091000,2516080,13960,13960,13960,13960,40
20231102,090900,1957680,13950,13950,13950,13950,0
20231102,090800,1957680,13950,13960,13960,13950,84
20231102,090700,785080,13950,13950,13950,13950,1
20231102,090600,771130,14030,14030,14030,14030,45
20231102,090500,139780,14030,14030,14030,14030,0
20231102,090400,139780,14030,14030,14030,14030,0
20231102,090300,139780,14030,14030,14030,14030,5
20231102,090200,69630,14030,14030,14030,14030,1
20231102,090100,55600,13900,13900,13900,13900,4
20231102,090000,0,13890,13890,13890,13890,0