KissMeData/016710/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190100,296344660,10040,10040,10040,10040,1126
20231102,190000,296344660,10040,10040,10040,10040,0
20231102,185900,296344660,10040,10040,10040,10040,0
20231102,185800,296344660,10040,10040,10040,10040,0
20231102,185700,296344660,10040,10040,10040,10040,0
20231102,185600,296344660,10040,10040,10040,10040,0
20231102,185500,296344660,10040,10040,10040,10040,0
20231102,185400,296344660,10040,10040,10040,10040,0
20231102,185300,296344660,10040,10040,10040,10040,0
20231102,185200,296344660,10040,10040,10040,10040,0
20231102,185100,296344660,10040,10040,10040,10040,0
20231102,185000,296344660,10040,10040,10040,10040,0
20231102,184900,296344660,10040,10040,10040,10040,0
20231102,184800,296344660,10040,10040,10040,10040,0
20231102,184700,296344660,10040,10040,10040,10040,0
20231102,184600,296344660,10040,10040,10040,10040,0
20231102,184500,296344660,10040,10040,10040,10040,0
20231102,184400,296344660,10040,10040,10040,10040,0
20231102,184300,296344660,10040,10040,10040,10040,0
20231102,184200,296344660,10040,10040,10040,10040,0
20231102,184100,296344660,10040,10040,10040,10040,0
20231102,184000,296344660,10040,10040,10040,10040,0
20231102,183900,296344660,10040,10040,10040,10040,0
20231102,183800,296344660,10040,10040,10040,10040,0
20231102,183700,296344660,10040,10040,10040,10040,0
20231102,183600,296344660,10040,10040,10040,10040,0
20231102,183500,296344660,10040,10040,10040,10040,0
20231102,183400,296344660,10040,10040,10040,10040,0
20231102,183300,296344660,10040,10040,10040,10040,0
20231102,183200,296344660,10040,10040,10040,10040,0
20231102,183100,296344660,10040,10040,10040,10040,1126
20231102,183000,296344660,10040,10040,10040,10040,0
20231102,182900,296344660,10040,10040,10040,10040,0
20231102,182800,296344660,10040,10040,10040,10040,0
20231102,182700,296344660,10040,10040,10040,10040,0
20231102,182600,296344660,10040,10040,10040,10040,0
20231102,182500,296344660,10040,10040,10040,10040,0
20231102,182400,296344660,10040,10040,10040,10040,0
20231102,182300,296344660,10040,10040,10040,10040,0
20231102,182200,296344660,10040,10040,10040,10040,0
20231102,182100,296344660,10040,10040,10040,10040,0
20231102,182000,296344660,10040,10040,10040,10040,0
20231102,181900,296344660,10040,10040,10040,10040,0
20231102,181800,296344660,10040,10040,10040,10040,0
20231102,181700,296344660,10040,10040,10040,10040,0
20231102,181600,296344660,10040,10040,10040,10040,0
20231102,181500,296344660,10040,10040,10040,10040,0
20231102,181400,296344660,10040,10040,10040,10040,0
20231102,181300,296344660,10040,10040,10040,10040,0
20231102,181200,296344660,10040,10040,10040,10040,0
20231102,181100,296344660,10040,10040,10040,10040,0
20231102,181000,296344660,10040,10040,10040,10040,0
20231102,180900,296344660,10040,10040,10040,10040,0
20231102,180800,296344660,10040,10040,10040,10040,0
20231102,180700,296344660,10040,10040,10040,10040,0
20231102,180600,296344660,10040,10040,10040,10040,0
20231102,180500,296344660,10040,10040,10040,10040,0
20231102,180400,296344660,10040,10040,10040,10040,0
20231102,180300,296344660,10040,10040,10040,10040,0
20231102,180200,296344660,10040,10040,10040,10040,0
20231102,180100,296344660,10040,10040,10040,10040,1126
20231102,180000,296344660,10040,10040,10040,10040,0
20231102,175900,296344660,10040,10040,10040,10040,0
20231102,175800,296344660,10040,10040,10040,10040,0
20231102,175700,296344660,10040,10040,10040,10040,0
20231102,175600,296344660,10040,10040,10040,10040,0
20231102,175500,296344660,10040,10040,10040,10040,0
20231102,175400,296344660,10040,10040,10040,10040,0
20231102,175300,296344660,10040,10040,10040,10040,0
20231102,175200,296344660,10040,10040,10040,10040,0
20231102,175100,296344660,10040,10040,10040,10040,0
20231102,175000,296344660,10040,10040,10040,10040,0
20231102,174900,296344660,10040,10040,10040,10040,0
20231102,174800,296344660,10040,10040,10040,10040,0
20231102,174700,296344660,10040,10040,10040,10040,0
20231102,174600,296344660,10040,10040,10040,10040,0
20231102,174500,296344660,10040,10040,10040,10040,0
20231102,174400,296344660,10040,10040,10040,10040,0
20231102,174300,296344660,10040,10040,10040,10040,0
20231102,174200,296344660,10040,10040,10040,10040,0
20231102,174100,296344660,10040,10040,10040,10040,0
20231102,174000,296344660,10040,10040,10040,10040,0
20231102,173900,296344660,10040,10040,10040,10040,0
20231102,173800,296344660,10040,10040,10040,10040,0
20231102,173700,296344660,10040,10040,10040,10040,0
20231102,173600,296344660,10040,10040,10040,10040,0
20231102,173500,296344660,10040,10040,10040,10040,0
20231102,173400,296344660,10040,10040,10040,10040,0
20231102,173300,296344660,10040,10040,10040,10040,0
20231102,173200,296344660,10040,10040,10040,10040,0
20231102,173100,296344660,10040,10040,10040,10040,1126
20231102,173000,296344660,10040,10040,10040,10040,0
20231102,172900,296344660,10040,10040,10040,10040,0
20231102,172800,296344660,10040,10040,10040,10040,0
20231102,172700,296344660,10040,10040,10040,10040,0
20231102,172600,296344660,10040,10040,10040,10040,0
20231102,172500,296344660,10040,10040,10040,10040,0
20231102,172400,296344660,10040,10040,10040,10040,0
20231102,172300,296344660,10040,10040,10040,10040,0
20231102,172200,296344660,10040,10040,10040,10040,0
20231102,172100,296344660,10040,10040,10040,10040,0
20231102,172000,296344660,10040,10040,10040,10040,0
20231102,171900,296344660,10040,10040,10040,10040,0
20231102,171800,296344660,10040,10040,10040,10040,0
20231102,171700,296344660,10040,10040,10040,10040,0
20231102,171600,296344660,10040,10040,10040,10040,0
20231102,171500,296344660,10040,10040,10040,10040,0
20231102,171400,296344660,10040,10040,10040,10040,0
20231102,171300,296344660,10040,10040,10040,10040,0
20231102,171200,296344660,10040,10040,10040,10040,0
20231102,171100,296344660,10040,10040,10040,10040,0
20231102,171000,296344660,10040,10040,10040,10040,0
20231102,170900,296344660,10040,10040,10040,10040,0
20231102,170800,296344660,10040,10040,10040,10040,0
20231102,170700,296344660,10040,10040,10040,10040,0
20231102,170600,296344660,10040,10040,10040,10040,0
20231102,170500,296344660,10040,10040,10040,10040,0
20231102,170400,296344660,10040,10040,10040,10040,0
20231102,170300,296344660,10040,10040,10040,10040,0
20231102,170200,296344660,10040,10040,10040,10040,0
20231102,170100,296344660,10040,10040,10040,10040,1126
20231102,170000,296344660,10040,10040,10040,10040,0
20231102,165900,296344660,10040,10040,10040,10040,0
20231102,165800,296344660,10040,10040,10040,10040,0
20231102,165700,296344660,10040,10040,10040,10040,0
20231102,165600,296344660,10040,10040,10040,10040,0
20231102,165500,296344660,10040,10040,10040,10040,0
20231102,165400,296344660,10040,10040,10040,10040,0
20231102,165300,296344660,10040,10040,10040,10040,0
20231102,165200,296344660,10040,10040,10040,10040,0
20231102,165100,296344660,10040,10040,10040,10040,0
20231102,165000,296344660,10040,10040,10040,10040,0
20231102,164900,296344660,10040,10040,10040,10040,0
20231102,164800,296344660,10040,10040,10040,10040,0
20231102,164700,296344660,10040,10040,10040,10040,0
20231102,164600,296344660,10040,10040,10040,10040,0
20231102,164500,296344660,10040,10040,10040,10040,0
20231102,164400,296344660,10040,10040,10040,10040,0
20231102,164300,296344660,10040,10040,10040,10040,0
20231102,164200,296344660,10040,10040,10040,10040,0
20231102,164100,296344660,10040,10040,10040,10040,0
20231102,164000,296344660,10040,10040,10040,10040,0
20231102,163900,296344660,10040,10040,10040,10040,0
20231102,163800,296344660,10040,10040,10040,10040,0
20231102,163700,296344660,10040,10040,10040,10040,0
20231102,163600,296344660,10040,10040,10040,10040,0
20231102,163500,296344660,10040,10040,10040,10040,0
20231102,163400,296344660,10040,10040,10040,10040,0
20231102,163300,296344660,10040,10040,10040,10040,0
20231102,163200,296344660,10040,10040,10040,10040,0
20231102,163100,296344660,10040,10040,10040,10040,1126
20231102,163000,296344660,10040,10040,10040,10040,0
20231102,162900,296344660,10040,10040,10040,10040,0
20231102,162800,296344660,10040,10040,10040,10040,0
20231102,162700,296344660,10040,10040,10040,10040,0
20231102,162600,296344660,10040,10040,10040,10040,0
20231102,162500,296344660,10040,10040,10040,10040,0
20231102,162400,296344660,10040,10040,10040,10040,0
20231102,162300,296344660,10040,10040,10040,10040,0
20231102,162200,296344660,10040,10040,10040,10040,0
20231102,162100,296344660,10040,10040,10040,10040,0
20231102,162000,296344660,10040,10040,10040,10040,0
20231102,161900,296344660,10040,10040,10040,10040,0
20231102,161800,296344660,10040,10040,10040,10040,0
20231102,161700,296344660,10040,10040,10040,10040,0
20231102,161600,296344660,10040,10040,10040,10040,0
20231102,161500,296344660,10040,10040,10040,10040,0
20231102,161400,296344660,10040,10040,10040,10040,0
20231102,161300,296344660,10040,10040,10040,10040,0
20231102,161200,296344660,10040,10040,10040,10040,0
20231102,161100,296344660,10040,10040,10040,10040,0
20231102,161000,296344660,10040,10040,10040,10040,0
20231102,160900,296344660,10040,10040,10040,10040,0
20231102,160800,296344660,10040,10040,10040,10040,0
20231102,160700,296344660,10040,10040,10040,10040,0
20231102,160600,296344660,10040,10040,10040,10040,0
20231102,160500,296344660,10040,10040,10040,10040,0
20231102,160400,296344660,10040,10040,10040,10040,0
20231102,160300,296344660,10040,10040,10040,10040,0
20231102,160200,296344660,10040,10040,10040,10040,0
20231102,160100,296344660,10040,10040,10040,10040,1126
20231102,160000,296344660,10040,10040,10040,10040,0
20231102,155900,296344660,10040,10040,10040,10040,0
20231102,155800,296344660,10040,10040,10040,10040,0
20231102,155700,296344660,10040,10040,10040,10040,0
20231102,155600,296344660,10040,10040,10040,10040,0
20231102,155500,296344660,10040,10040,10040,10040,0
20231102,155400,296344660,10040,10040,10040,10040,0
20231102,155300,296344660,10040,10040,10040,10040,0
20231102,155200,296344660,10040,10040,10040,10040,0
20231102,155100,296344660,10040,10040,10040,10040,0
20231102,155000,296344660,10040,10040,10040,10040,0
20231102,154900,296344660,10040,10040,10040,10040,0
20231102,154800,296344660,10040,10040,10040,10040,0
20231102,154700,296344660,10040,10040,10040,10040,0
20231102,154600,296344660,10040,10040,10040,10040,0
20231102,154500,296344660,10040,10040,10040,10040,0
20231102,154400,296344660,10040,10040,10040,10040,0
20231102,154300,296344660,10040,10040,10040,10040,0
20231102,154200,296344660,10040,10040,10040,10040,0
20231102,154100,296344660,10040,10040,10040,10040,0
20231102,154000,296344660,10040,10040,10040,10040,0
20231102,153900,296344660,10040,10040,10040,10040,0
20231102,153800,296344660,10040,10040,10040,10040,0
20231102,153700,296344660,10040,10040,10040,10040,0
20231102,153600,296344660,10040,10040,10040,10040,0
20231102,153500,296344660,10040,10040,10040,10040,0
20231102,153400,296344660,10040,10040,10040,10040,0
20231102,153300,296344660,10040,10040,10040,10040,0
20231102,153200,296344660,10040,10040,10040,10040,0
20231102,153100,296344660,10040,10040,10040,10040,1126
20231102,153000,296344660,10040,10040,10040,10040,1126
20231102,152900,285039620,10050,10050,10050,10050,0
20231102,152800,285039620,10050,10050,10050,10050,0
20231102,152700,285039620,10050,10050,10050,10050,0
20231102,152600,285039620,10050,10050,10050,10050,0
20231102,152500,285039620,10050,10050,10050,10050,0
20231102,152400,285039620,10050,10050,10050,10050,0
20231102,152300,285039620,10050,10050,10050,10050,0
20231102,152200,285039620,10050,10050,10050,10050,0
20231102,152100,285039620,10050,10050,10050,10050,0
20231102,152000,285039620,10050,10050,10050,10050,0
20231102,151900,285039620,10050,10030,10050,10010,1350
20231102,151800,271508300,10060,10030,10060,10030,3
20231102,151700,271478180,10060,10060,10060,10060,22
20231102,151600,271256860,10030,10020,10030,10020,5
20231102,151500,271206740,10020,10030,10030,10020,269
20231102,151400,268508700,10030,10030,10030,10030,43
20231102,151300,268077410,10040,10040,10050,10040,93
20231102,151200,267143680,10040,10040,10040,10040,6
20231102,151100,267083440,10040,10040,10040,10040,6
20231102,151000,267023200,10040,10030,10040,10030,9
20231102,150900,266932900,10030,10040,10040,10030,49
20231102,150800,266441400,10070,10070,10070,10070,1
20231102,150700,266431330,10040,10030,10040,10030,122
20231102,150600,265206510,10030,10030,10030,10030,6
20231102,150500,265146330,10030,10030,10030,10030,338
20231102,150400,261756190,10030,10030,10040,10030,7
20231102,150300,261685970,10030,10030,10040,10030,7
20231102,150200,261615750,10030,10040,10040,10030,56
20231102,150100,261053570,10040,10030,10040,10030,24
20231102,150000,260812670,10030,10030,10030,10030,7
20231102,145900,260742460,10030,10030,10030,10030,39
20231102,145800,260351290,10030,10030,10030,10030,9
20231102,145700,260261020,10030,10030,10030,10030,12
20231102,145600,260140660,10020,10030,10030,10020,21
20231102,145500,259930120,10030,10030,10030,10030,6
20231102,145400,259869940,10030,10020,10030,10020,5
20231102,145300,259819820,10020,10030,10030,10020,4
20231102,145200,259779730,10030,10030,10030,10030,3
20231102,145100,259749640,10030,10040,10040,10030,54
20231102,145000,259207510,10030,10030,10030,10020,36
20231102,144900,258846490,10020,10030,10030,10020,182
20231102,144800,257021060,10030,10030,10030,10030,150
20231102,144700,255516560,10030,10040,10040,10030,19
20231102,144600,255325830,10040,10040,10050,10040,7
20231102,144500,255255540,10040,10040,10040,10040,3
20231102,144400,255225420,10040,10040,10040,10030,36
20231102,144300,254864010,10030,10030,10040,10030,49
20231102,144200,254372140,10030,10030,10030,10030,3
20231102,144100,254342050,10030,10030,10030,10030,18
20231102,144000,254161510,10030,10030,10030,10030,3
20231102,143900,254131420,10030,10030,10030,10030,3
20231102,143800,254101330,10030,10030,10030,10030,6
20231102,143700,254041150,10040,10030,10040,10030,4
20231102,143600,254001020,10030,10030,10030,10030,7
20231102,143500,253930810,10030,10030,10030,10030,3
20231102,143400,253900720,10040,10040,10040,10040,9
20231102,143300,253810360,10040,10030,10040,10030,68
20231102,143200,253127810,10030,10030,10030,10030,6
20231102,143100,253067630,10030,10030,10030,10030,3
20231102,143000,253037540,10030,10030,10030,10030,3
20231102,142900,253007450,10030,10040,10040,10030,14
20231102,142800,252866920,10030,10030,10030,10030,6
20231102,142700,252806740,10030,10030,10030,10030,6
20231102,142600,252746560,10030,10030,10030,10030,0
20231102,142500,252746560,10030,10030,10030,10030,6
20231102,142400,252686380,10090,10090,10090,10090,0
20231102,142300,252686380,10090,10090,10090,10090,0
20231102,142200,252686380,10090,10030,10090,10030,206
20231102,142100,250616800,10030,10030,10030,10030,0
20231102,142000,250616800,10030,10030,10030,10030,0
20231102,141900,250616800,10030,10030,10030,10030,0
20231102,141800,250616800,10030,10030,10030,10030,7
20231102,141700,250546590,10030,10030,10030,10030,0
20231102,141600,250546590,10030,10030,10030,10030,0
20231102,141500,250546590,10030,10040,10040,10030,1882
20231102,141400,231667910,10050,10050,10050,10050,21
20231102,141300,231456860,10040,10040,10040,10040,0
20231102,141200,231456860,10040,10040,10040,10040,0
20231102,141100,231456860,10040,10040,10040,10040,0
20231102,141000,231456860,10040,10040,10040,10040,1
20231102,140900,231446820,10040,10060,10060,10040,2
20231102,140800,231426720,10040,10040,10040,10040,0
20231102,140700,231426720,10040,10040,10040,10040,0
20231102,140600,231426720,10040,10040,10040,10040,2
20231102,140500,231406640,10040,10040,10040,10040,0
20231102,140400,231406640,10040,10040,10040,10040,0
20231102,140300,231406640,10040,10040,10040,10040,0
20231102,140200,231406640,10040,10040,10040,10040,20
20231102,140100,231205840,10040,10040,10040,10040,3
20231102,140000,231175720,10060,10060,10060,10060,0
20231102,135900,231175720,10060,10060,10060,10060,0
20231102,135800,231175720,10060,10060,10060,10060,0
20231102,135700,231175720,10060,10050,10060,10050,5
20231102,135600,231125460,10040,10040,10040,10040,63
20231102,135500,230492940,10040,10040,10040,10040,0
20231102,135400,230492940,10040,10030,10040,10030,1140
20231102,135300,219058140,10040,10050,10050,10040,40
20231102,135200,218656530,10040,10040,10040,10040,0
20231102,135100,218656530,10040,10050,10050,10040,59
20231102,135000,218063670,10040,10040,10040,10040,0
20231102,134900,218063670,10040,10040,10040,10040,5
20231102,134800,218013470,10030,10030,10030,10030,0
20231102,134700,218013470,10030,10030,10030,10030,0
20231102,134600,218013470,10030,10050,10050,10030,204
20231102,134500,215964850,10050,10050,10050,10050,35
20231102,134400,215613100,10050,10050,10050,10050,0
20231102,134300,215613100,10050,10050,10050,10050,0
20231102,134200,215613100,10050,10050,10050,10050,2
20231102,134100,215593000,10060,10030,10060,10030,21
20231102,134000,215382340,10050,10040,10050,10030,223
20231102,133900,213143310,10040,10040,10040,10040,0
20231102,133800,213143310,10040,10050,10050,10040,30
20231102,133700,212842010,10050,10050,10050,10050,0
20231102,133600,212842010,10050,10050,10050,10050,11
20231102,133500,212731460,10050,10050,10050,10050,0
20231102,133400,212731460,10050,10050,10050,10050,10
20231102,133300,212630960,10040,10040,10040,10040,10
20231102,133200,212530560,10050,10050,10050,10050,10
20231102,133100,212430060,10050,10050,10050,10050,0
20231102,133000,212430060,10050,10050,10050,10050,20
20231102,132900,212229060,10040,10040,10040,10040,1
20231102,132800,212219020,10040,10040,10040,10040,0
20231102,132700,212219020,10040,10050,10050,10040,50
20231102,132600,211716530,10050,10050,10050,10050,1
20231102,132500,211706480,10040,10040,10040,10040,0
20231102,132400,211706480,10040,10040,10040,10040,0
20231102,132300,211706480,10040,10040,10040,10040,0
20231102,132200,211706480,10040,10050,10050,10040,349
20231102,132100,208201210,10060,10050,10060,10050,12
20231102,132000,208080570,10050,10050,10050,10050,0
20231102,131900,208080570,10050,10050,10050,10050,55
20231102,131800,207527820,10050,10050,10050,10050,9
20231102,131700,207437370,10050,10050,10050,10050,0
20231102,131600,207437370,10050,10050,10050,10050,20
20231102,131500,207236370,10050,10050,10050,10050,60
20231102,131400,206633370,10060,10060,10060,10060,1
20231102,131300,206623310,10060,10060,10060,10060,1
20231102,131200,206613250,10050,10050,10050,10050,5
20231102,131100,206563000,10050,10050,10050,10050,69
20231102,131000,205869550,10040,10040,10040,10040,0
20231102,130900,205869550,10040,10040,10040,10040,9
20231102,130800,205779190,10050,10050,10050,10050,80
20231102,130700,204975190,10040,10040,10040,10040,23
20231102,130600,204744270,10040,10040,10040,10040,9
20231102,130500,204653910,10050,10050,10050,10050,3
20231102,130400,204623760,10050,10050,10050,10050,50
20231102,130300,204121260,10040,10050,10050,10040,538
20231102,130200,198714500,10050,10050,10050,10050,0
20231102,130100,198714500,10050,10060,10060,10050,11
20231102,130000,198603930,10060,10060,10060,10060,0
20231102,125900,198603930,10060,10060,10060,10060,0
20231102,125800,198603930,10060,10060,10060,10060,0
20231102,125700,198603930,10060,10060,10060,10060,5
20231102,125600,198553630,10060,10060,10060,10060,2
20231102,125500,198533510,10040,10040,10040,10040,0
20231102,125400,198533510,10040,10040,10040,10040,0
20231102,125300,198533510,10040,10050,10050,10040,726
20231102,125200,191237390,10040,10040,10040,10040,0
20231102,125100,191237390,10040,10040,10040,10040,0
20231102,125000,191237390,10040,10040,10040,10040,5
20231102,124900,191187190,10050,10050,10050,10050,0
20231102,124800,191187190,10050,10050,10050,10050,0
20231102,124700,191187190,10050,10040,10050,10040,66
20231102,124600,190524540,10040,10040,10040,10040,17
20231102,124500,190353860,10030,10030,10030,10030,0
20231102,124400,190353860,10030,10030,10030,10030,0
20231102,124300,190353860,10030,10030,10030,10030,0
20231102,124200,190353860,10030,10030,10030,10030,10
20231102,124100,190253560,10030,10030,10030,10030,0
20231102,124000,190253560,10030,10030,10030,10030,0
20231102,123900,190253560,10030,10040,10100,10030,1321
20231102,123800,176915270,10030,10030,10030,10030,0
20231102,123700,176915270,10030,10030,10030,10030,0
20231102,123600,176915270,10030,10040,10080,10030,50
20231102,123500,176412660,10030,10030,10030,10030,4
20231102,123400,176372540,10030,10020,10030,10020,11
20231102,123300,176262290,10020,10020,10020,10020,15
20231102,123200,176111990,10000,10060,10060,10000,1844
20231102,123100,157635380,10060,10060,10060,10060,9
20231102,123000,157544840,10060,10060,10060,10060,0
20231102,122900,157544840,10060,10060,10060,10060,0
20231102,122800,157544840,10060,10060,10060,10060,0
20231102,122700,157544840,10060,10060,10060,10060,31
20231102,122600,157232980,10060,10050,10060,10050,22
20231102,122500,157011670,10050,10050,10050,10050,0
20231102,122400,157011670,10050,10050,10050,10050,9
20231102,122300,156921220,10050,10050,10050,10050,0
20231102,122200,156921220,10050,10050,10050,10050,28
20231102,122100,156639820,10050,10050,10050,10050,0
20231102,122000,156639820,10050,10030,10050,10030,3
20231102,121900,156609690,10050,10040,10050,10040,39
20231102,121800,156217930,10040,10040,10040,10040,127
20231102,121700,154942850,10040,10040,10040,10040,45
20231102,121600,154491050,10040,10040,10040,10040,0
20231102,121500,154491050,10040,10040,10040,10040,60
20231102,121400,153888650,10040,10040,10040,10040,145
20231102,121300,152432850,10040,10040,10040,10040,0
20231102,121200,152432850,10040,10040,10040,10040,21
20231102,121100,152222010,10040,10040,10040,10040,33
20231102,121000,151890690,10050,10040,10050,10040,10
20231102,120900,151790280,10050,10050,10050,10050,50
20231102,120800,151287780,10050,10050,10050,10050,727
20231102,120700,143981430,10060,10090,10090,10060,403
20231102,120600,139921610,10080,10080,10080,10080,16
20231102,120500,139760330,10080,10080,10080,10080,8
20231102,120400,139679690,10070,10070,10070,10070,0
20231102,120300,139679690,10070,10070,10070,10070,9
20231102,120200,139589060,10080,10080,10080,10080,90
20231102,120100,138681860,10070,10070,10070,10070,0
20231102,120000,138681860,10070,10070,10070,10070,11
20231102,115900,138571090,10070,10070,10070,10070,180
20231102,115800,136758490,10060,10060,10060,10060,4
20231102,115700,136718250,10060,10060,10060,10060,0
20231102,115600,136718250,10060,10060,10060,10060,9
20231102,115500,136627710,10060,10060,10060,10060,0
20231102,115400,136627710,10060,10060,10060,10060,11
20231102,115300,136517050,10070,10070,10070,10070,15
20231102,115200,136366000,10070,10070,10070,10070,103
20231102,115100,135328790,10070,10080,10080,10070,313
20231102,115000,132174350,10080,10080,10080,10080,721
20231102,114900,124906670,10090,10090,10090,10090,46
20231102,114800,124442530,10090,10090,10090,10090,0
20231102,114700,124442530,10090,10090,10090,10090,57
20231102,114600,123867400,10090,10090,10090,10090,138
20231102,114500,122474980,10090,10090,10090,10090,0
20231102,114400,122474980,10090,10090,10090,10090,2
20231102,114300,122454800,10090,10090,10090,10090,9
20231102,114200,122363990,10090,10100,10100,10090,99
20231102,114100,121365070,10100,10100,10100,10100,0
20231102,114000,121365070,10100,10100,10100,10100,6
20231102,113900,121304470,10090,10100,10100,10090,686
20231102,113800,114378710,10100,10100,10100,10100,11
20231102,113700,114267610,10110,10110,10110,10110,1
20231102,113600,114257500,10100,10100,10100,10100,9
20231102,113500,114166600,10100,10100,10100,10100,2
20231102,113400,114146400,10110,10110,10110,10110,1
20231102,113300,114136290,10100,10110,10110,10100,27
20231102,113200,113863410,10100,10100,10100,10100,0
20231102,113100,113863410,10100,10110,10110,10100,12
20231102,113000,113742160,10100,10100,10100,10100,9
20231102,112900,113651260,10110,10100,10110,10100,109
20231102,112800,112549360,10100,10100,10100,10100,0
20231102,112700,112549360,10100,10100,10100,10100,0
20231102,112600,112549360,10100,10100,10100,10100,0
20231102,112500,112549360,10100,10100,10110,10100,39
20231102,112400,112155410,10100,10100,10100,10100,0
20231102,112300,112155410,10100,10100,10100,10100,9
20231102,112200,112064510,10110,10110,10110,10110,0
20231102,112100,112064510,10110,10120,10120,10110,25
20231102,112000,111811720,10110,10100,10110,10100,39
20231102,111900,111417520,10100,10100,10100,10100,7
20231102,111800,111346820,10100,10100,10100,10100,0
20231102,111700,111346820,10100,10100,10100,10100,9
20231102,111600,111255920,10100,10100,10100,10100,0
20231102,111500,111255920,10100,10100,10100,10100,29
20231102,111400,110963020,10110,10120,10120,10110,301
20231102,111300,107919690,10120,10120,10120,10120,9
20231102,111200,107828610,10120,10120,10120,10120,2
20231102,111100,107808370,10120,10120,10120,10120,10
20231102,111000,107707170,10120,10120,10120,10120,50
20231102,110900,107201170,10130,10120,10130,10120,32
20231102,110800,106877300,10130,10130,10130,10130,31
20231102,110700,106563270,10140,10140,10140,10140,0
20231102,110600,106563270,10140,10150,10150,10140,73
20231102,110500,105823000,10150,10150,10150,10150,0
20231102,110400,105823000,10150,10150,10150,10150,0
20231102,110300,105823000,10150,10150,10150,10150,0
20231102,110200,105823000,10150,10150,10150,10150,7
20231102,110100,105751950,10140,10140,10140,10140,0
20231102,110000,105751950,10140,10140,10140,10140,9
20231102,105900,105660690,10150,10160,10160,10150,17
20231102,105800,105487990,10160,10160,10160,10160,0
20231102,105700,105487990,10160,10160,10160,10160,36
20231102,105600,105122230,10140,10140,10140,10140,0
20231102,105500,105122230,10140,10140,10140,10140,2
20231102,105400,105101950,10160,10160,10160,10160,10
20231102,105300,105000350,10160,10160,10160,10160,4
20231102,105200,104959710,10140,10140,10140,10140,6
20231102,105100,104898870,10140,10140,10140,10140,65
20231102,105000,104239770,10120,10120,10120,10120,0
20231102,104900,104239770,10120,10120,10120,10120,0
20231102,104800,104239770,10120,10130,10130,10120,73
20231102,104700,103500970,10140,10140,10140,10140,1
20231102,104600,103490830,10150,10150,10150,10150,0
20231102,104500,103490830,10150,10150,10150,10150,7
20231102,104400,103419780,10150,10150,10150,10150,0
20231102,104300,103419780,10150,10150,10150,10150,35
20231102,104200,103064530,10150,10150,10150,10150,591
20231102,104100,97065880,10150,10150,10150,10150,3
20231102,104000,97035430,10150,10150,10150,10150,320
20231102,103900,93787430,10160,10160,10160,10160,0
20231102,103800,93787430,10160,10160,10160,10160,0
20231102,103700,93787430,10160,10160,10160,10160,266
20231102,103600,91084870,10160,10160,10160,10160,2
20231102,103500,91064550,10160,10160,10160,10160,0
20231102,103400,91064550,10160,10160,10160,10160,0
20231102,103300,91064550,10160,10160,10160,10160,99
20231102,103200,90058710,10160,10160,10160,10160,0
20231102,103100,90058710,10160,10160,10160,10160,52
20231102,103000,89530390,10160,10160,10160,10160,43
20231102,102900,89093510,10160,10160,10160,10160,2
20231102,102800,89073190,10160,10160,10160,10160,2
20231102,102700,89052870,10160,10160,10160,10160,30
20231102,102600,88748070,10180,10180,10180,10180,0
20231102,102500,88748070,10180,10180,10180,10180,13
20231102,102400,88615730,10180,10180,10180,10180,237
20231102,102300,86203070,10180,10180,10180,10180,0
20231102,102200,86203070,10180,10180,10180,10180,7
20231102,102100,86131810,10190,10190,10190,10190,0
20231102,102000,86131810,10190,10190,10190,10190,105
20231102,101900,85061860,10190,10180,10190,10180,151
20231102,101800,83524520,10180,10180,10180,10180,0
20231102,101700,83524520,10180,10170,10180,10170,345
20231102,101600,80012690,10170,10140,10170,10140,850
20231102,101500,71378270,10140,10130,10140,10130,26
20231102,101400,71114880,10150,10140,10150,10140,191
20231102,101300,69177640,10140,10140,10140,10140,0
20231102,101200,69177640,10140,10140,10140,10140,0
20231102,101100,69177640,10140,10140,10140,10140,30
20231102,101000,68873440,10140,10130,10140,10130,508
20231102,100900,63725300,10110,10110,10110,10110,2
20231102,100800,63705080,10120,10110,10120,10110,161
20231102,100700,62075910,10110,10120,10120,10110,20
20231102,100600,61873610,10110,10110,10110,10110,0
20231102,100500,61873610,10110,10110,10110,10110,2
20231102,100400,61853390,10100,10100,10100,10100,0
20231102,100300,61853390,10100,10100,10100,10100,0
20231102,100200,61853390,10100,10120,10120,10100,3
20231102,100100,61823070,10120,10120,10120,10120,1
20231102,100000,61812950,10090,10090,10090,10090,8
20231102,095900,61732230,10090,10090,10090,10090,0
20231102,095800,61732230,10090,10090,10110,10090,200
20231102,095700,59711070,10090,10090,10090,10090,0
20231102,095600,59711070,10090,10110,10110,10090,38
20231102,095500,59327500,10120,10120,10120,10120,2
20231102,095400,59307260,10110,10090,10110,10090,7
20231102,095300,59236530,10110,10100,10110,10100,88
20231102,095200,58346990,10090,10090,10090,10080,140
20231102,095100,56934410,10090,10090,10090,10090,1
20231102,095000,56924320,10110,10100,10110,10100,150
20231102,094900,55409290,10100,10100,10100,10100,13
20231102,094800,55277990,10100,10080,10100,10080,414
20231102,094700,51102420,10080,10090,10090,10080,63
20231102,094600,50466810,10090,10090,10090,10090,143
20231102,094500,49023940,10100,10100,10100,10100,5
20231102,094400,48973440,10090,10090,10090,10090,2
20231102,094300,48953260,10120,10100,10120,10100,185
20231102,094200,47084480,10110,10110,10110,10110,28
20231102,094100,46801400,10120,10120,10120,10120,1
20231102,094000,46791280,10110,10110,10110,10110,4
20231102,093900,46750840,10120,10120,10120,10120,28
20231102,093800,46467480,10140,10130,10140,10130,100
20231102,093700,45453520,10100,10140,10140,10100,3
20231102,093600,45423180,10150,10150,10150,10150,0
20231102,093500,45423180,10150,10150,10150,10150,48
20231102,093400,44935980,10140,10140,10140,10140,15
20231102,093300,44783880,10140,10140,10140,10140,1
20231102,093200,44773740,10100,10120,10120,10100,213
20231102,093100,42621680,10130,10130,10130,10130,6
20231102,093000,42560900,10120,10120,10120,10120,0
20231102,092900,42560900,10120,10120,10120,10120,19
20231102,092800,42368620,10130,10140,10140,10130,100
20231102,092700,41355180,10130,10150,10160,10130,117
20231102,092600,40167920,10150,10140,10150,10140,212
20231102,092500,38017760,10140,10140,10140,10140,0
20231102,092400,38017760,10140,10140,10140,10140,0
20231102,092300,38017760,10140,10120,10140,10120,130
20231102,092200,36701560,10100,10100,10100,10100,0
20231102,092100,36701560,10100,10130,10140,10100,95
20231102,092000,35740660,10120,10120,10130,10120,199
20231102,091900,33725780,10120,10110,10120,10100,255
20231102,091800,31147320,10110,10120,10120,10110,60
20231102,091700,30540620,10120,10110,10120,10110,14
20231102,091600,30398970,10100,10100,10120,10100,38
20231102,091500,30014940,10100,10100,10100,10090,67
20231102,091400,29338370,10090,10090,10090,10090,10
20231102,091300,29237470,10090,10090,10090,10090,11
20231102,091200,29126480,10060,10060,10060,10060,2
20231102,091100,29106360,10060,10060,10060,10060,0
20231102,091000,29106360,10060,10090,10090,10060,442
20231102,090900,24658640,10080,10050,10080,10050,8
20231102,090800,24578090,10060,10090,10090,10060,212
20231102,090700,22445190,10070,10070,10070,10070,1
20231102,090600,22435120,10060,10050,10060,10020,767
20231102,090500,14743320,10050,10070,10070,10050,229
20231102,090400,12440070,10070,10060,10070,10060,214
20231102,090300,10286670,10060,10100,10100,10060,281
20231102,090200,7458190,10060,10070,10070,10060,32
20231102,090100,7136120,10050,10050,10050,10050,1
20231102,090000,7126070,10050,10050,10100,10050,709