KissMeData/084690/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195300,326171430,6640,6640,6640,6640,1421
20231102,195200,326171430,6640,6640,6640,6640,0
20231102,195100,326171430,6640,6640,6640,6640,0
20231102,195000,326171430,6640,6640,6640,6640,0
20231102,194900,326171430,6640,6640,6640,6640,0
20231102,194800,326171430,6640,6640,6640,6640,0
20231102,194700,326171430,6640,6640,6640,6640,0
20231102,194600,326171430,6640,6640,6640,6640,0
20231102,194500,326171430,6640,6640,6640,6640,0
20231102,194400,326171430,6640,6640,6640,6640,0
20231102,194300,326171430,6640,6640,6640,6640,0
20231102,194200,326171430,6640,6640,6640,6640,0
20231102,194100,326171430,6640,6640,6640,6640,0
20231102,194000,326171430,6640,6640,6640,6640,0
20231102,193900,326171430,6640,6640,6640,6640,0
20231102,193800,326171430,6640,6640,6640,6640,0
20231102,193700,326171430,6640,6640,6640,6640,0
20231102,193600,326171430,6640,6640,6640,6640,0
20231102,193500,326171430,6640,6640,6640,6640,0
20231102,193400,326171430,6640,6640,6640,6640,0
20231102,193300,326171430,6640,6640,6640,6640,0
20231102,193200,326171430,6640,6640,6640,6640,0
20231102,193100,326171430,6640,6640,6640,6640,0
20231102,193000,326171430,6640,6640,6640,6640,0
20231102,192900,326171430,6640,6640,6640,6640,0
20231102,192800,326171430,6640,6640,6640,6640,0
20231102,192700,326171430,6640,6640,6640,6640,0
20231102,192600,326171430,6640,6640,6640,6640,0
20231102,192500,326171430,6640,6640,6640,6640,0
20231102,192400,326171430,6640,6640,6640,6640,0
20231102,192300,326171430,6640,6640,6640,6640,1421
20231102,192200,326171430,6640,6640,6640,6640,0
20231102,192100,326171430,6640,6640,6640,6640,0
20231102,192000,326171430,6640,6640,6640,6640,0
20231102,191900,326171430,6640,6640,6640,6640,0
20231102,191800,326171430,6640,6640,6640,6640,0
20231102,191700,326171430,6640,6640,6640,6640,0
20231102,191600,326171430,6640,6640,6640,6640,0
20231102,191500,326171430,6640,6640,6640,6640,0
20231102,191400,326171430,6640,6640,6640,6640,0
20231102,191300,326171430,6640,6640,6640,6640,0
20231102,191200,326171430,6640,6640,6640,6640,0
20231102,191100,326171430,6640,6640,6640,6640,0
20231102,191000,326171430,6640,6640,6640,6640,0
20231102,190900,326171430,6640,6640,6640,6640,0
20231102,190800,326171430,6640,6640,6640,6640,0
20231102,190700,326171430,6640,6640,6640,6640,0
20231102,190600,326171430,6640,6640,6640,6640,0
20231102,190500,326171430,6640,6640,6640,6640,0
20231102,190400,326171430,6640,6640,6640,6640,0
20231102,190300,326171430,6640,6640,6640,6640,0
20231102,190200,326171430,6640,6640,6640,6640,0
20231102,190100,326171430,6640,6640,6640,6640,0
20231102,190000,326171430,6640,6640,6640,6640,0
20231102,185900,326171430,6640,6640,6640,6640,0
20231102,185800,326171430,6640,6640,6640,6640,0
20231102,185700,326171430,6640,6640,6640,6640,0
20231102,185600,326171430,6640,6640,6640,6640,0
20231102,185500,326171430,6640,6640,6640,6640,0
20231102,185400,326171430,6640,6640,6640,6640,0
20231102,185300,326171430,6640,6640,6640,6640,1421
20231102,185200,326171430,6640,6640,6640,6640,0
20231102,185100,326171430,6640,6640,6640,6640,0
20231102,185000,326171430,6640,6640,6640,6640,0
20231102,184900,326171430,6640,6640,6640,6640,0
20231102,184800,326171430,6640,6640,6640,6640,0
20231102,184700,326171430,6640,6640,6640,6640,0
20231102,184600,326171430,6640,6640,6640,6640,0
20231102,184500,326171430,6640,6640,6640,6640,0
20231102,184400,326171430,6640,6640,6640,6640,0
20231102,184300,326171430,6640,6640,6640,6640,0
20231102,184200,326171430,6640,6640,6640,6640,0
20231102,184100,326171430,6640,6640,6640,6640,0
20231102,184000,326171430,6640,6640,6640,6640,0
20231102,183900,326171430,6640,6640,6640,6640,0
20231102,183800,326171430,6640,6640,6640,6640,0
20231102,183700,326171430,6640,6640,6640,6640,0
20231102,183600,326171430,6640,6640,6640,6640,0
20231102,183500,326171430,6640,6640,6640,6640,0
20231102,183400,326171430,6640,6640,6640,6640,0
20231102,183300,326171430,6640,6640,6640,6640,0
20231102,183200,326171430,6640,6640,6640,6640,0
20231102,183100,326171430,6640,6640,6640,6640,0
20231102,183000,326171430,6640,6640,6640,6640,0
20231102,182900,326171430,6640,6640,6640,6640,0
20231102,182800,326171430,6640,6640,6640,6640,0
20231102,182700,326171430,6640,6640,6640,6640,0
20231102,182600,326171430,6640,6640,6640,6640,0
20231102,182500,326171430,6640,6640,6640,6640,0
20231102,182400,326171430,6640,6640,6640,6640,0
20231102,182300,326171430,6640,6640,6640,6640,1421
20231102,182200,326171430,6640,6640,6640,6640,0
20231102,182100,326171430,6640,6640,6640,6640,0
20231102,182000,326171430,6640,6640,6640,6640,0
20231102,181900,326171430,6640,6640,6640,6640,0
20231102,181800,326171430,6640,6640,6640,6640,0
20231102,181700,326171430,6640,6640,6640,6640,0
20231102,181600,326171430,6640,6640,6640,6640,0
20231102,181500,326171430,6640,6640,6640,6640,0
20231102,181400,326171430,6640,6640,6640,6640,0
20231102,181300,326171430,6640,6640,6640,6640,0
20231102,181200,326171430,6640,6640,6640,6640,0
20231102,181100,326171430,6640,6640,6640,6640,0
20231102,181000,326171430,6640,6640,6640,6640,0
20231102,180900,326171430,6640,6640,6640,6640,0
20231102,180800,326171430,6640,6640,6640,6640,0
20231102,180700,326171430,6640,6640,6640,6640,0
20231102,180600,326171430,6640,6640,6640,6640,0
20231102,180500,326171430,6640,6640,6640,6640,0
20231102,180400,326171430,6640,6640,6640,6640,0
20231102,180300,326171430,6640,6640,6640,6640,0
20231102,180200,326171430,6640,6640,6640,6640,0
20231102,180100,326171430,6640,6640,6640,6640,0
20231102,180000,326171430,6640,6640,6640,6640,0
20231102,175900,326171430,6640,6640,6640,6640,0
20231102,175800,326171430,6640,6640,6640,6640,0
20231102,175700,326171430,6640,6640,6640,6640,0
20231102,175600,326171430,6640,6640,6640,6640,0
20231102,175500,326171430,6640,6640,6640,6640,0
20231102,175400,326171430,6640,6640,6640,6640,0
20231102,175300,326171430,6640,6640,6640,6640,1421
20231102,175200,326171430,6640,6640,6640,6640,0
20231102,175100,326171430,6640,6640,6640,6640,0
20231102,175000,326171430,6640,6640,6640,6640,0
20231102,174900,326171430,6640,6640,6640,6640,0
20231102,174800,326171430,6640,6640,6640,6640,0
20231102,174700,326171430,6640,6640,6640,6640,0
20231102,174600,326171430,6640,6640,6640,6640,0
20231102,174500,326171430,6640,6640,6640,6640,0
20231102,174400,326171430,6640,6640,6640,6640,0
20231102,174300,326171430,6640,6640,6640,6640,0
20231102,174200,326171430,6640,6640,6640,6640,0
20231102,174100,326171430,6640,6640,6640,6640,0
20231102,174000,326171430,6640,6640,6640,6640,0
20231102,173900,326171430,6640,6640,6640,6640,0
20231102,173800,326171430,6640,6640,6640,6640,0
20231102,173700,326171430,6640,6640,6640,6640,0
20231102,173600,326171430,6640,6640,6640,6640,0
20231102,173500,326171430,6640,6640,6640,6640,0
20231102,173400,326171430,6640,6640,6640,6640,0
20231102,173300,326171430,6640,6640,6640,6640,0
20231102,173200,326171430,6640,6640,6640,6640,0
20231102,173100,326171430,6640,6640,6640,6640,0
20231102,173000,326171430,6640,6640,6640,6640,0
20231102,172900,326171430,6640,6640,6640,6640,0
20231102,172800,326171430,6640,6640,6640,6640,0
20231102,172700,326171430,6640,6640,6640,6640,0
20231102,172600,326171430,6640,6640,6640,6640,0
20231102,172500,326171430,6640,6640,6640,6640,0
20231102,172400,326171430,6640,6640,6640,6640,0
20231102,172300,326171430,6640,6640,6640,6640,1421
20231102,172200,326171430,6640,6640,6640,6640,0
20231102,172100,326171430,6640,6640,6640,6640,0
20231102,172000,326171430,6640,6640,6640,6640,0
20231102,171900,326171430,6640,6640,6640,6640,0
20231102,171800,326171430,6640,6640,6640,6640,0
20231102,171700,326171430,6640,6640,6640,6640,0
20231102,171600,326171430,6640,6640,6640,6640,0
20231102,171500,326171430,6640,6640,6640,6640,0
20231102,171400,326171430,6640,6640,6640,6640,0
20231102,171300,326171430,6640,6640,6640,6640,0
20231102,171200,326171430,6640,6640,6640,6640,0
20231102,171100,326171430,6640,6640,6640,6640,0
20231102,171000,326171430,6640,6640,6640,6640,0
20231102,170900,326171430,6640,6640,6640,6640,0
20231102,170800,326171430,6640,6640,6640,6640,0
20231102,170700,326171430,6640,6640,6640,6640,0
20231102,170600,326171430,6640,6640,6640,6640,0
20231102,170500,326171430,6640,6640,6640,6640,0
20231102,170400,326171430,6640,6640,6640,6640,0
20231102,170300,326171430,6640,6640,6640,6640,0
20231102,170200,326171430,6640,6640,6640,6640,0
20231102,170100,326171430,6640,6640,6640,6640,0
20231102,170000,326171430,6640,6640,6640,6640,0
20231102,165900,326171430,6640,6640,6640,6640,0
20231102,165800,326171430,6640,6640,6640,6640,0
20231102,165700,326171430,6640,6640,6640,6640,0
20231102,165600,326171430,6640,6640,6640,6640,0
20231102,165500,326171430,6640,6640,6640,6640,0
20231102,165400,326171430,6640,6640,6640,6640,0
20231102,165300,326171430,6640,6640,6640,6640,1421
20231102,165200,326171430,6640,6640,6640,6640,0
20231102,165100,326171430,6640,6640,6640,6640,0
20231102,165000,326171430,6640,6640,6640,6640,0
20231102,164900,326171430,6640,6640,6640,6640,0
20231102,164800,326171430,6640,6640,6640,6640,0
20231102,164700,326171430,6640,6640,6640,6640,0
20231102,164600,326171430,6640,6640,6640,6640,0
20231102,164500,326171430,6640,6640,6640,6640,0
20231102,164400,326171430,6640,6640,6640,6640,0
20231102,164300,326171430,6640,6640,6640,6640,0
20231102,164200,326171430,6640,6640,6640,6640,0
20231102,164100,326171430,6640,6640,6640,6640,0
20231102,164000,326171430,6640,6640,6640,6640,0
20231102,163900,326171430,6640,6640,6640,6640,0
20231102,163800,326171430,6640,6640,6640,6640,0
20231102,163700,326171430,6640,6640,6640,6640,0
20231102,163600,326171430,6640,6640,6640,6640,0
20231102,163500,326171430,6640,6640,6640,6640,0
20231102,163400,326171430,6640,6640,6640,6640,0
20231102,163300,326171430,6640,6640,6640,6640,0
20231102,163200,326171430,6640,6640,6640,6640,0
20231102,163100,326171430,6640,6640,6640,6640,0
20231102,163000,326171430,6640,6640,6640,6640,0
20231102,162900,326171430,6640,6640,6640,6640,0
20231102,162800,326171430,6640,6640,6640,6640,0
20231102,162700,326171430,6640,6640,6640,6640,0
20231102,162600,326171430,6640,6640,6640,6640,0
20231102,162500,326171430,6640,6640,6640,6640,0
20231102,162400,326171430,6640,6640,6640,6640,0
20231102,162300,326171430,6640,6640,6640,6640,1421
20231102,162200,326171430,6640,6640,6640,6640,0
20231102,162100,326171430,6640,6640,6640,6640,0
20231102,162000,326171430,6640,6640,6640,6640,0
20231102,161900,326171430,6640,6640,6640,6640,0
20231102,161800,326171430,6640,6640,6640,6640,0
20231102,161700,326171430,6640,6640,6640,6640,0
20231102,161600,326171430,6640,6640,6640,6640,0
20231102,161500,326171430,6640,6640,6640,6640,0
20231102,161400,326171430,6640,6640,6640,6640,0
20231102,161300,326171430,6640,6640,6640,6640,0
20231102,161200,326171430,6640,6640,6640,6640,0
20231102,161100,326171430,6640,6640,6640,6640,0
20231102,161000,326171430,6640,6640,6640,6640,0
20231102,160900,326171430,6640,6640,6640,6640,0
20231102,160800,326171430,6640,6640,6640,6640,0
20231102,160700,326171430,6640,6640,6640,6640,0
20231102,160600,326171430,6640,6640,6640,6640,0
20231102,160500,326171430,6640,6640,6640,6640,0
20231102,160400,326171430,6640,6640,6640,6640,0
20231102,160300,326171430,6640,6640,6640,6640,0
20231102,160200,326171430,6640,6640,6640,6640,0
20231102,160100,326171430,6640,6640,6640,6640,0
20231102,160000,326171430,6640,6640,6640,6640,0
20231102,155900,326171430,6640,6640,6640,6640,0
20231102,155800,326171430,6640,6640,6640,6640,0
20231102,155700,326171430,6640,6640,6640,6640,0
20231102,155600,326171430,6640,6640,6640,6640,0
20231102,155500,326171430,6640,6640,6640,6640,0
20231102,155400,326171430,6640,6640,6640,6640,0
20231102,155300,326171430,6640,6640,6640,6640,1421
20231102,155200,326171430,6640,6640,6640,6640,0
20231102,155100,326171430,6640,6640,6640,6640,0
20231102,155000,326171430,6640,6640,6640,6640,0
20231102,154900,326171430,6640,6640,6640,6640,0
20231102,154800,326171430,6640,6640,6640,6640,0
20231102,154700,326171430,6640,6640,6640,6640,0
20231102,154600,326171430,6640,6640,6640,6640,0
20231102,154500,326171430,6640,6640,6640,6640,0
20231102,154400,326171430,6640,6640,6640,6640,0
20231102,154300,326171430,6640,6640,6640,6640,0
20231102,154200,326171430,6640,6640,6640,6640,0
20231102,154100,326171430,6640,6640,6640,6640,0
20231102,154000,326171430,6640,6640,6640,6640,0
20231102,153900,326171430,6640,6640,6640,6640,0
20231102,153800,326171430,6640,6640,6640,6640,0
20231102,153700,326171430,6640,6640,6640,6640,0
20231102,153600,326171430,6640,6640,6640,6640,0
20231102,153500,326171430,6640,6640,6640,6640,0
20231102,153400,326171430,6640,6640,6640,6640,0
20231102,153300,326171430,6640,6640,6640,6640,0
20231102,153200,326171430,6640,6640,6640,6640,0
20231102,153100,326171430,6640,6640,6640,6640,0
20231102,153000,326171430,6640,6640,6640,6640,1421
20231102,152900,316735990,6630,6630,6630,6630,0
20231102,152800,316735990,6630,6630,6630,6630,0
20231102,152700,316735990,6630,6630,6630,6630,0
20231102,152600,316735990,6630,6630,6630,6630,0
20231102,152500,316735990,6630,6630,6630,6630,0
20231102,152400,316735990,6630,6630,6630,6630,0
20231102,152300,316735990,6630,6630,6630,6630,0
20231102,152200,316735990,6630,6630,6630,6630,0
20231102,152100,316735990,6630,6630,6630,6630,0
20231102,152000,316735990,6630,6630,6630,6630,0
20231102,151900,316735990,6630,6630,6630,6630,53
20231102,151800,316384600,6630,6630,6630,6630,4
20231102,151700,316358080,6630,6630,6630,6630,5
20231102,151600,316324930,6630,6630,6630,6630,3
20231102,151500,316305040,6630,6620,6630,6620,29
20231102,151400,316113050,6630,6630,6630,6630,8
20231102,151300,316060010,6620,6630,6630,6620,256
20231102,151200,314365000,6630,6630,6630,6630,20
20231102,151100,314232400,6630,6630,6630,6630,35
20231102,151000,314000350,6630,6630,6630,6630,0
20231102,150900,314000350,6630,6640,6640,6630,32
20231102,150800,313788180,6630,6630,6630,6630,0
20231102,150700,313788180,6630,6630,6630,6630,0
20231102,150600,313788180,6630,6630,6630,6630,0
20231102,150500,313788180,6630,6630,6630,6630,83
20231102,150400,313237890,6640,6640,6640,6640,0
20231102,150300,313237890,6640,6640,6640,6640,1
20231102,150200,313231250,6640,6640,6640,6640,0
20231102,150100,313231250,6640,6640,6640,6640,10
20231102,150000,313164850,6630,6640,6640,6630,8
20231102,145900,313111800,6630,6640,6640,6630,5
20231102,145800,313078640,6630,6630,6630,6630,1
20231102,145700,313072010,6630,6630,6630,6630,2
20231102,145600,313058750,6640,6640,6640,6640,13
20231102,145500,312972430,6640,6640,6640,6640,10
20231102,145400,312906030,6640,6640,6640,6640,51
20231102,145300,312567390,6640,6640,6640,6640,1
20231102,145200,312560750,6640,6640,6640,6640,3
20231102,145100,312540830,6640,6630,6640,6630,1196
20231102,145000,304611330,6620,6620,6620,6620,289
20231102,144900,302698150,6610,6610,6610,6610,0
20231102,144800,302698150,6610,6620,6620,6610,380
20231102,144700,300185630,6610,6610,6610,6610,15
20231102,144600,300086480,6620,6620,6620,6620,603
20231102,144500,296094620,6620,6620,6620,6620,123
20231102,144400,295280360,6620,6620,6620,6620,208
20231102,144300,293903400,6620,6620,6620,6620,5
20231102,144200,293870300,6630,6630,6630,6630,0
20231102,144100,293870300,6630,6630,6630,6630,0
20231102,144000,293870300,6630,6630,6630,6630,430
20231102,143900,291019400,6630,6630,6630,6630,0
20231102,143800,291019400,6630,6630,6630,6630,15
20231102,143700,290919950,6630,6630,6630,6630,0
20231102,143600,290919950,6630,6630,6630,6630,0
20231102,143500,290919950,6630,6630,6630,6630,1
20231102,143400,290913320,6610,6610,6610,6610,0
20231102,143300,290913320,6610,6610,6610,6610,0
20231102,143200,290913320,6610,6610,6610,6610,0
20231102,143100,290913320,6610,6610,6610,6610,0
20231102,143000,290913320,6610,6610,6610,6610,3
20231102,142900,290893490,6610,6630,6630,6610,27
20231102,142800,290714960,6630,6630,6630,6630,0
20231102,142700,290714960,6630,6610,6630,6610,49
20231102,142600,290391050,6620,6620,6620,6620,10
20231102,142500,290324850,6620,6620,6620,6620,34
20231102,142400,290099770,6620,6620,6620,6620,0
20231102,142300,290099770,6620,6620,6620,6620,0
20231102,142200,290099770,6620,6620,6620,6620,0
20231102,142100,290099770,6620,6620,6620,6620,286
20231102,142000,288206450,6630,6630,6630,6630,0
20231102,141900,288206450,6630,6630,6630,6630,1
20231102,141800,288199820,6630,6630,6630,6630,0
20231102,141700,288199820,6630,6630,6630,6630,0
20231102,141600,288199820,6630,6630,6630,6630,0
20231102,141500,288199820,6630,6620,6630,6620,2
20231102,141400,288186570,6630,6620,6630,6620,54
20231102,141300,287829080,6620,6620,6620,6620,0
20231102,141200,287829080,6620,6620,6620,6620,0
20231102,141100,287829080,6620,6620,6620,6620,0
20231102,141000,287829080,6620,6620,6620,6620,0
20231102,140900,287829080,6620,6620,6620,6620,0
20231102,140800,287829080,6620,6620,6620,6620,10
20231102,140700,287762880,6620,6620,6620,6620,0
20231102,140600,287762880,6620,6620,6620,6620,39
20231102,140500,287504700,6620,6620,6620,6620,0
20231102,140400,287504700,6620,6620,6620,6620,4
20231102,140300,287478220,6630,6630,6630,6630,0
20231102,140200,287478220,6630,6630,6630,6630,34
20231102,140100,287252800,6630,6630,6630,6630,0
20231102,140000,287252800,6630,6630,6630,6630,0
20231102,135900,287252800,6630,6630,6630,6630,10
20231102,135800,287186500,6630,6630,6630,6630,0
20231102,135700,287186500,6630,6630,6630,6630,0
20231102,135600,287186500,6630,6630,6630,6630,3
20231102,135500,287166610,6630,6630,6630,6630,100
20231102,135400,286503610,6630,6630,6630,6630,0
20231102,135300,286503610,6630,6630,6630,6630,0
20231102,135200,286503610,6630,6630,6630,6630,0
20231102,135100,286503610,6630,6630,6630,6630,0
20231102,135000,286503610,6630,6630,6630,6630,75
20231102,134900,286006360,6630,6630,6630,6630,5
20231102,134800,285973210,6630,6630,6630,6630,0
20231102,134700,285973210,6630,6630,6630,6630,0
20231102,134600,285973210,6630,6630,6630,6630,0
20231102,134500,285973210,6630,6630,6630,6630,0
20231102,134400,285973210,6630,6630,6630,6630,50
20231102,134300,285641710,6630,6630,6630,6630,0
20231102,134200,285641710,6630,6630,6630,6630,0
20231102,134100,285641710,6630,6620,6630,6620,2
20231102,134000,285628460,6600,6600,6600,6600,0
20231102,133900,285628460,6600,6600,6600,6600,0
20231102,133800,285628460,6600,6620,6620,6600,6
20231102,133700,285588820,6620,6620,6620,6620,95
20231102,133600,284959920,6620,6620,6620,6600,310
20231102,133500,282913410,6610,6610,6610,6610,0
20231102,133400,282913410,6610,6610,6610,6610,0
20231102,133300,282913410,6610,6610,6610,6610,0
20231102,133200,282913410,6610,6610,6610,6610,0
20231102,133100,282913410,6610,6610,6610,6610,0
20231102,133000,282913410,6610,6610,6610,6610,1
20231102,132900,282906800,6600,6610,6610,6600,364
20231102,132800,280504300,6600,6600,6600,6600,50
20231102,132700,280174300,6630,6630,6630,6630,1
20231102,132600,280167670,6590,6610,6620,6580,1714
20231102,132500,268865570,6580,6580,6580,6580,0
20231102,132400,268865570,6580,6580,6580,6580,0
20231102,132300,268865570,6580,6580,6580,6580,0
20231102,132200,268865570,6580,6580,6580,6580,0
20231102,132100,268865570,6580,6610,6610,6580,5000
20231102,132000,235909840,6600,6640,6640,6600,5000
20231102,131900,202823220,6660,6660,6660,6660,0
20231102,131800,202823220,6660,6660,6660,6660,0
20231102,131700,202823220,6660,6660,6660,6660,0
20231102,131600,202823220,6660,6660,6660,6660,0
20231102,131500,202823220,6660,6660,6660,6660,0
20231102,131400,202823220,6660,6660,6660,6660,0
20231102,131300,202823220,6660,6660,6660,6660,11
20231102,131200,202749960,6660,6660,6660,6660,0
20231102,131100,202749960,6660,6660,6660,6660,0
20231102,131000,202749960,6660,6660,6660,6660,0
20231102,130900,202749960,6660,6660,6660,6660,0
20231102,130800,202749960,6660,6660,6660,6660,36
20231102,130700,202510200,6660,6660,6660,6660,0
20231102,130600,202510200,6660,6660,6660,6660,0
20231102,130500,202510200,6660,6660,6660,6660,0
20231102,130400,202510200,6660,6660,6660,6660,0
20231102,130300,202510200,6660,6660,6660,6660,0
20231102,130200,202510200,6660,6660,6660,6660,0
20231102,130100,202510200,6660,6660,6660,6660,0
20231102,130000,202510200,6660,6660,6660,6660,1
20231102,125900,202503540,6660,6660,6660,6660,0
20231102,125800,202503540,6660,6660,6660,6660,0
20231102,125700,202503540,6660,6660,6660,6660,0
20231102,125600,202503540,6660,6660,6660,6660,0
20231102,125500,202503540,6660,6660,6660,6660,0
20231102,125400,202503540,6660,6660,6660,6660,0
20231102,125300,202503540,6660,6660,6660,6660,1
20231102,125200,202496880,6630,6630,6630,6630,0
20231102,125100,202496880,6630,6630,6630,6630,0
20231102,125000,202496880,6630,6630,6630,6630,0
20231102,124900,202496880,6630,6630,6630,6630,0
20231102,124800,202496880,6630,6650,6650,6630,561
20231102,124700,198776450,6650,6650,6650,6650,0
20231102,124600,198776450,6650,6650,6650,6650,0
20231102,124500,198776450,6650,6650,6650,6650,0
20231102,124400,198776450,6650,6650,6650,6650,0
20231102,124300,198776450,6650,6650,6650,6650,0
20231102,124200,198776450,6650,6650,6650,6650,0
20231102,124100,198776450,6650,6640,6650,6640,2131
20231102,124000,184605560,6650,6650,6650,6650,0
20231102,123900,184605560,6650,6650,6650,6650,0
20231102,123800,184605560,6650,6650,6650,6650,0
20231102,123700,184605560,6650,6650,6650,6650,0
20231102,123600,184605560,6650,6650,6650,6650,0
20231102,123500,184605560,6650,6650,6650,6650,356
20231102,123400,182238160,6650,6650,6650,6650,0
20231102,123300,182238160,6650,6650,6650,6650,136
20231102,123200,181333760,6650,6650,6650,6650,0
20231102,123100,181333760,6650,6650,6650,6650,0
20231102,123000,181333760,6650,6650,6650,6650,2105
20231102,122900,167335510,6640,6640,6640,6640,136
20231102,122800,166432470,6640,6640,6640,6640,100
20231102,122700,165768470,6640,6640,6640,6640,1
20231102,122600,165761830,6650,6650,6650,6650,6
20231102,122500,165721930,6650,6650,6650,6650,50
20231102,122400,165389430,6650,6650,6650,6650,0
20231102,122300,165389430,6650,6650,6650,6650,21
20231102,122200,165249780,6650,6650,6650,6650,0
20231102,122100,165249780,6650,6650,6650,6650,0
20231102,122000,165249780,6650,6650,6650,6650,2
20231102,121900,165236480,6650,6650,6650,6650,0
20231102,121800,165236480,6650,6640,6650,6640,75
20231102,121700,164738240,6660,6660,6660,6660,0
20231102,121600,164738240,6660,6660,6660,6660,2
20231102,121500,164724920,6640,6640,6640,6640,361
20231102,121400,162327880,6640,6640,6640,6640,0
20231102,121300,162327880,6640,6640,6640,6640,0
20231102,121200,162327880,6640,6640,6640,6640,100
20231102,121100,161663880,6640,6640,6640,6640,0
20231102,121000,161663880,6640,6650,6650,6640,819
20231102,120900,156224510,6650,6650,6650,6650,0
20231102,120800,156224510,6650,6650,6650,6650,0
20231102,120700,156224510,6650,6650,6650,6650,0
20231102,120600,156224510,6650,6650,6650,6650,0
20231102,120500,156224510,6650,6650,6650,6650,70
20231102,120400,155759010,6650,6650,6650,6650,0
20231102,120300,155759010,6650,6650,6650,6650,0
20231102,120200,155759010,6650,6650,6650,6650,0
20231102,120100,155759010,6650,6660,6660,6650,2081
20231102,120000,141919860,6660,6660,6660,6660,0
20231102,115900,141919860,6660,6660,6660,6660,0
20231102,115800,141919860,6660,6660,6660,6660,0
20231102,115700,141919860,6660,6660,6660,6660,0
20231102,115600,141919860,6660,6660,6660,6660,122
20231102,115500,141107340,6650,6650,6650,6650,1
20231102,115400,141100690,6660,6660,6660,6660,0
20231102,115300,141100690,6660,6680,6680,6660,45
20231102,115200,140800310,6660,6660,6660,6660,0
20231102,115100,140800310,6660,6660,6660,6660,122
20231102,115000,139987790,6660,6660,6660,6660,0
20231102,114900,139987790,6660,6660,6660,6660,0
20231102,114800,139987790,6660,6660,6660,6660,0
20231102,114700,139987790,6660,6660,6660,6660,0
20231102,114600,139987790,6660,6660,6660,6660,0
20231102,114500,139987790,6660,6660,6660,6660,0
20231102,114400,139987790,6660,6660,6660,6660,0
20231102,114300,139987790,6660,6660,6660,6660,500
20231102,114200,136657790,6680,6670,6680,6660,497
20231102,114100,133347740,6660,6660,6660,6660,0
20231102,114000,133347740,6660,6660,6660,6660,0
20231102,113900,133347740,6660,6660,6660,6660,0
20231102,113800,133347740,6660,6660,6660,6660,24
20231102,113700,133187900,6660,6660,6660,6660,2
20231102,113600,133174580,6660,6660,6660,6660,0
20231102,113500,133174580,6660,6660,6660,6660,0
20231102,113400,133174580,6660,6660,6660,6660,0
20231102,113300,133174580,6660,6660,6660,6660,0
20231102,113200,133174580,6660,6660,6660,6660,500
20231102,113100,129844580,6660,6660,6660,6660,211
20231102,113000,128439320,6650,6650,6650,6650,0
20231102,112900,128439320,6650,6650,6650,6650,0
20231102,112800,128439320,6650,6650,6650,6650,89
20231102,112700,127847470,6680,6680,6680,6680,0
20231102,112600,127847470,6680,6680,6680,6680,0
20231102,112500,127847470,6680,6680,6680,6680,0
20231102,112400,127847470,6680,6680,6680,6680,0
20231102,112300,127847470,6680,6680,6680,6680,1
20231102,112200,127840790,6650,6650,6650,6650,0
20231102,112100,127840790,6650,6650,6650,6650,0
20231102,112000,127840790,6650,6650,6650,6650,428
20231102,111900,124994590,6650,6650,6650,6650,0
20231102,111800,124994590,6650,6650,6650,6650,0
20231102,111700,124994590,6650,6650,6650,6650,0
20231102,111600,124994590,6650,6650,6650,6650,1
20231102,111500,124987940,6650,6650,6650,6650,0
20231102,111400,124987940,6650,6660,6660,6650,141
20231102,111300,124049640,6660,6660,6660,6660,436
20231102,111200,121145880,6660,6680,6680,6660,2
20231102,111100,121132540,6690,6690,6690,6690,0
20231102,111000,121132540,6690,6690,6690,6690,11
20231102,110900,121058950,6660,6660,6660,6660,151
20231102,110800,120053290,6670,6670,6670,6670,0
20231102,110700,120053290,6670,6660,6670,6660,681
20231102,110600,115517820,6670,6670,6670,6670,104
20231102,110500,114824140,6670,6670,6670,6670,239
20231102,110400,113230010,6680,6680,6680,6680,112
20231102,110300,112481850,6690,6690,6690,6690,1
20231102,110200,112475160,6680,6680,6680,6680,0
20231102,110100,112475160,6680,6670,6680,6670,199
20231102,110000,111146840,6680,6680,6680,6680,11
20231102,105900,111073360,6690,6690,6690,6690,1
20231102,105800,111066670,6690,6690,6690,6690,7
20231102,105700,111019840,6690,6690,6690,6690,0
20231102,105600,111019840,6690,6690,6690,6690,0
20231102,105500,111019840,6690,6690,6690,6690,34
20231102,105400,110792380,6690,6690,6690,6690,0
20231102,105300,110792380,6690,6690,6690,6690,0
20231102,105200,110792380,6690,6690,6690,6690,0
20231102,105100,110792380,6690,6690,6690,6690,1
20231102,105000,110785690,6670,6670,6670,6670,1
20231102,104900,110779020,6690,6690,6690,6690,0
20231102,104800,110779020,6690,6690,6690,6690,50
20231102,104700,110444520,6690,6690,6690,6690,0
20231102,104600,110444520,6690,6690,6690,6690,1
20231102,104500,110437830,6690,6690,6690,6690,9
20231102,104400,110377620,6690,6690,6690,6690,1
20231102,104300,110370930,6670,6670,6670,6670,100
20231102,104200,109703930,6680,6680,6680,6680,69
20231102,104100,109243010,6690,6690,6690,6690,0
20231102,104000,109243010,6690,6690,6690,6690,0
20231102,103900,109243010,6690,6690,6690,6690,0
20231102,103800,109243010,6690,6690,6690,6690,0
20231102,103700,109243010,6690,6690,6690,6690,0
20231102,103600,109243010,6690,6690,6690,6690,0
20231102,103500,109243010,6690,6690,6690,6690,11
20231102,103400,109169420,6680,6680,6680,6680,9
20231102,103300,109109300,6680,6690,6690,6680,12
20231102,103200,109029030,6690,6690,6690,6690,6
20231102,103100,108988890,6690,6690,6690,6690,4
20231102,103000,108962130,6690,6690,6690,6690,0
20231102,102900,108962130,6690,6690,6690,6690,10
20231102,102800,108895230,6690,6690,6690,6690,1
20231102,102700,108888540,6660,6670,6670,6660,300
20231102,102600,106890000,6690,6690,6690,6690,0
20231102,102500,106890000,6690,6690,6690,6690,1
20231102,102400,106883310,6660,6660,6660,6660,0
20231102,102300,106883310,6660,6670,6670,6660,700
20231102,102200,102217320,6670,6670,6670,6670,0
20231102,102100,102217320,6670,6670,6670,6670,0
20231102,102000,102217320,6670,6670,6670,6670,0
20231102,101900,102217320,6670,6670,6670,6670,0
20231102,101800,102217320,6670,6670,6670,6670,2
20231102,101700,102203980,6670,6670,6670,6670,87
20231102,101600,101623690,6670,6680,6680,6670,89
20231102,101500,101029960,6670,6670,6670,6670,0
20231102,101400,101029960,6670,6670,6670,6670,0
20231102,101300,101029960,6670,6680,6680,6670,799
20231102,101200,95700330,6690,6690,6690,6690,0
20231102,101100,95700330,6690,6690,6690,6690,0
20231102,101000,95700330,6690,6690,6690,6690,11
20231102,100900,95626740,6690,6690,6690,6680,358
20231102,100800,93234500,6690,6690,6690,6690,0
20231102,100700,93234500,6690,6690,6690,6690,0
20231102,100600,93234500,6690,6690,6690,6690,0
20231102,100500,93234500,6690,6690,6690,6690,0
20231102,100400,93234500,6690,6690,6690,6690,37
20231102,100300,92986970,6690,6690,6690,6690,0
20231102,100200,92986970,6690,6690,6690,6690,60
20231102,100100,92585570,6690,6690,6690,6690,1
20231102,100000,92578880,6680,6680,6680,6680,0
20231102,095900,92578880,6680,6680,6680,6680,100
20231102,095800,91910880,6680,6680,6680,6680,1
20231102,095700,91904200,6680,6680,6680,6680,4
20231102,095600,91877480,6690,6690,6690,6690,34
20231102,095500,91650020,6690,6690,6690,6690,194
20231102,095400,90352160,6690,6690,6690,6690,175
20231102,095300,89181410,6700,6700,6700,6700,0
20231102,095200,89181410,6700,6700,6700,6700,0
20231102,095100,89181410,6700,6700,6700,6700,14
20231102,095000,89087610,6700,6700,6700,6700,1
20231102,094900,89080910,6680,6680,6680,6680,0
20231102,094800,89080910,6680,6680,6680,6680,50
20231102,094700,88746910,6690,6690,6690,6690,0
20231102,094600,88746910,6690,6690,6690,6690,505
20231102,094500,85368460,6700,6700,6700,6700,5
20231102,094400,85334960,6720,6720,6720,6720,15
20231102,094300,85234160,6690,6690,6690,6690,3
20231102,094200,85214090,6690,6690,6690,6690,3
20231102,094100,85194020,6730,6730,6730,6730,0
20231102,094000,85194020,6730,6730,6730,6730,0
20231102,093900,85194020,6730,6730,6730,6730,21
20231102,093800,85052690,6730,6730,6730,6730,80
20231102,093700,84514290,6730,6730,6730,6730,0
20231102,093600,84514290,6730,6730,6730,6730,0
20231102,093500,84514290,6730,6730,6730,6730,1
20231102,093400,84507560,6730,6730,6730,6730,203
20231102,093300,83141370,6730,6730,6730,6730,14
20231102,093200,83047150,6720,6720,6720,6720,0
20231102,093100,83047150,6720,6730,6730,6670,711
20231102,093000,78274120,6670,6690,6690,6670,723
20231102,092900,73448150,6720,6720,6720,6720,30
20231102,092800,73246550,6720,6720,6720,6720,1021
20231102,092700,66385430,6720,6710,6720,6690,305
20231102,092600,64344930,6710,6710,6710,6710,657
20231102,092500,59936460,6700,6700,6700,6700,337
20231102,092400,57678560,6710,6710,6710,6710,0
20231102,092300,57678560,6710,6710,6710,6710,2
20231102,092200,57665140,6710,6720,6720,6710,245
20231102,092100,56020990,6730,6730,6730,6730,1010
20231102,092000,49223690,6730,6730,6730,6730,0
20231102,091900,49223690,6730,6730,6730,6730,0
20231102,091800,49223690,6730,6730,6730,6730,0
20231102,091700,49223690,6730,6730,6730,6730,1
20231102,091600,49216960,6730,6730,6730,6730,0
20231102,091500,49216960,6730,6730,6730,6730,0
20231102,091400,49216960,6730,6740,6740,6730,490
20231102,091300,45919210,6740,6740,6740,6730,83
20231102,091200,45360110,6750,6730,6750,6730,465
20231102,091100,42225180,6730,6710,6730,6710,1560
20231102,091000,31731970,6700,6710,6710,6700,150
20231102,090900,30725970,6710,6710,6710,6710,0
20231102,090800,30725970,6710,6700,6720,6690,1165
20231102,090700,22910520,6690,6690,6690,6690,158
20231102,090600,21853500,6690,6690,6690,6690,0
20231102,090500,21853500,6690,6690,6690,6680,13
20231102,090400,21766620,6700,6700,6700,6700,150
20231102,090300,20761620,6700,6700,6700,6700,0
20231102,090200,20761620,6700,6700,6700,6700,5
20231102,090100,20728120,6700,6690,6700,6680,2310
20231102,090000,5290320,6670,6690,6690,6670,791