KissMeData/009470/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,185300,218506340,13890,13890,13890,13890,336
20231101,185200,218506340,13890,13890,13890,13890,0
20231101,185100,218506340,13890,13890,13890,13890,0
20231101,185000,218506340,13890,13890,13890,13890,0
20231101,184900,218506340,13890,13890,13890,13890,0
20231101,184800,218506340,13890,13890,13890,13890,0
20231101,184700,218506340,13890,13890,13890,13890,0
20231101,184600,218506340,13890,13890,13890,13890,0
20231101,184500,218506340,13890,13890,13890,13890,0
20231101,184400,218506340,13890,13890,13890,13890,0
20231101,184300,218506340,13890,13890,13890,13890,0
20231101,184200,218506340,13890,13890,13890,13890,0
20231101,184100,218506340,13890,13890,13890,13890,0
20231101,184000,218506340,13890,13890,13890,13890,0
20231101,183900,218506340,13890,13890,13890,13890,0
20231101,183800,218506340,13890,13890,13890,13890,0
20231101,183700,218506340,13890,13890,13890,13890,0
20231101,183600,218506340,13890,13890,13890,13890,0
20231101,183500,218506340,13890,13890,13890,13890,0
20231101,183400,218506340,13890,13890,13890,13890,0
20231101,183300,218506340,13890,13890,13890,13890,0
20231101,183200,218506340,13890,13890,13890,13890,0
20231101,183100,218506340,13890,13890,13890,13890,0
20231101,183000,218506340,13890,13890,13890,13890,0
20231101,182900,218506340,13890,13890,13890,13890,0
20231101,182800,218506340,13890,13890,13890,13890,0
20231101,182700,218506340,13890,13890,13890,13890,0
20231101,182600,218506340,13890,13890,13890,13890,0
20231101,182500,218506340,13890,13890,13890,13890,0
20231101,182400,218506340,13890,13890,13890,13890,0
20231101,182300,218506340,13890,13890,13890,13890,336
20231101,182200,218506340,13890,13890,13890,13890,0
20231101,182100,218506340,13890,13890,13890,13890,0
20231101,182000,218506340,13890,13890,13890,13890,0
20231101,181900,218506340,13890,13890,13890,13890,0
20231101,181800,218506340,13890,13890,13890,13890,0
20231101,181700,218506340,13890,13890,13890,13890,0
20231101,181600,218506340,13890,13890,13890,13890,0
20231101,181500,218506340,13890,13890,13890,13890,0
20231101,181400,218506340,13890,13890,13890,13890,0
20231101,181300,218506340,13890,13890,13890,13890,0
20231101,181200,218506340,13890,13890,13890,13890,0
20231101,181100,218506340,13890,13890,13890,13890,0
20231101,181000,218506340,13890,13890,13890,13890,0
20231101,180900,218506340,13890,13890,13890,13890,0
20231101,180800,218506340,13890,13890,13890,13890,0
20231101,180700,218506340,13890,13890,13890,13890,0
20231101,180600,218506340,13890,13890,13890,13890,0
20231101,180500,218506340,13890,13890,13890,13890,0
20231101,180400,218506340,13890,13890,13890,13890,0
20231101,180300,218506340,13890,13890,13890,13890,0
20231101,180200,218506340,13890,13890,13890,13890,0
20231101,180100,218506340,13890,13890,13890,13890,0
20231101,180000,218506340,13890,13890,13890,13890,0
20231101,175900,218506340,13890,13890,13890,13890,0
20231101,175800,218506340,13890,13890,13890,13890,0
20231101,175700,218506340,13890,13890,13890,13890,0
20231101,175600,218506340,13890,13890,13890,13890,0
20231101,175500,218506340,13890,13890,13890,13890,0
20231101,175400,218506340,13890,13890,13890,13890,0
20231101,175300,218506340,13890,13890,13890,13890,336
20231101,175200,218506340,13890,13890,13890,13890,0
20231101,175100,218506340,13890,13890,13890,13890,0
20231101,175000,218506340,13890,13890,13890,13890,0
20231101,174900,218506340,13890,13890,13890,13890,0
20231101,174800,218506340,13890,13890,13890,13890,0
20231101,174700,218506340,13890,13890,13890,13890,0
20231101,174600,218506340,13890,13890,13890,13890,0
20231101,174500,218506340,13890,13890,13890,13890,0
20231101,174400,218506340,13890,13890,13890,13890,0
20231101,174300,218506340,13890,13890,13890,13890,0
20231101,174200,218506340,13890,13890,13890,13890,0
20231101,174100,218506340,13890,13890,13890,13890,0
20231101,174000,218506340,13890,13890,13890,13890,0
20231101,173900,218506340,13890,13890,13890,13890,0
20231101,173800,218506340,13890,13890,13890,13890,0
20231101,173700,218506340,13890,13890,13890,13890,0
20231101,173600,218506340,13890,13890,13890,13890,0
20231101,173500,218506340,13890,13890,13890,13890,0
20231101,173400,218506340,13890,13890,13890,13890,0
20231101,173300,218506340,13890,13890,13890,13890,0
20231101,173200,218506340,13890,13890,13890,13890,0
20231101,173100,218506340,13890,13890,13890,13890,0
20231101,173000,218506340,13890,13890,13890,13890,0
20231101,172900,218506340,13890,13890,13890,13890,0
20231101,172800,218506340,13890,13890,13890,13890,0
20231101,172700,218506340,13890,13890,13890,13890,0
20231101,172600,218506340,13890,13890,13890,13890,0
20231101,172500,218506340,13890,13890,13890,13890,0
20231101,172400,218506340,13890,13890,13890,13890,0
20231101,172300,218506340,13890,13890,13890,13890,336
20231101,172200,218506340,13890,13890,13890,13890,0
20231101,172100,218506340,13890,13890,13890,13890,0
20231101,172000,218506340,13890,13890,13890,13890,0
20231101,171900,218506340,13890,13890,13890,13890,0
20231101,171800,218506340,13890,13890,13890,13890,0
20231101,171700,218506340,13890,13890,13890,13890,0
20231101,171600,218506340,13890,13890,13890,13890,0
20231101,171500,218506340,13890,13890,13890,13890,0
20231101,171400,218506340,13890,13890,13890,13890,0
20231101,171300,218506340,13890,13890,13890,13890,0
20231101,171200,218506340,13890,13890,13890,13890,0
20231101,171100,218506340,13890,13890,13890,13890,0
20231101,171000,218506340,13890,13890,13890,13890,0
20231101,170900,218506340,13890,13890,13890,13890,0
20231101,170800,218506340,13890,13890,13890,13890,0
20231101,170700,218506340,13890,13890,13890,13890,0
20231101,170600,218506340,13890,13890,13890,13890,0
20231101,170500,218506340,13890,13890,13890,13890,0
20231101,170400,218506340,13890,13890,13890,13890,0
20231101,170300,218506340,13890,13890,13890,13890,0
20231101,170200,218506340,13890,13890,13890,13890,0
20231101,170100,218506340,13890,13890,13890,13890,0
20231101,170000,218506340,13890,13890,13890,13890,0
20231101,165900,218506340,13890,13890,13890,13890,0
20231101,165800,218506340,13890,13890,13890,13890,0
20231101,165700,218506340,13890,13890,13890,13890,0
20231101,165600,218506340,13890,13890,13890,13890,0
20231101,165500,218506340,13890,13890,13890,13890,0
20231101,165400,218506340,13890,13890,13890,13890,0
20231101,165300,218506340,13890,13890,13890,13890,336
20231101,165200,218506340,13890,13890,13890,13890,0
20231101,165100,218506340,13890,13890,13890,13890,0
20231101,165000,218506340,13890,13890,13890,13890,0
20231101,164900,218506340,13890,13890,13890,13890,0
20231101,164800,218506340,13890,13890,13890,13890,0
20231101,164700,218506340,13890,13890,13890,13890,0
20231101,164600,218506340,13890,13890,13890,13890,0
20231101,164500,218506340,13890,13890,13890,13890,0
20231101,164400,218506340,13890,13890,13890,13890,0
20231101,164300,218506340,13890,13890,13890,13890,0
20231101,164200,218506340,13890,13890,13890,13890,0
20231101,164100,218506340,13890,13890,13890,13890,0
20231101,164000,218506340,13890,13890,13890,13890,0
20231101,163900,218506340,13890,13890,13890,13890,0
20231101,163800,218506340,13890,13890,13890,13890,0
20231101,163700,218506340,13890,13890,13890,13890,0
20231101,163600,218506340,13890,13890,13890,13890,0
20231101,163500,218506340,13890,13890,13890,13890,0
20231101,163400,218506340,13890,13890,13890,13890,0
20231101,163300,218506340,13890,13890,13890,13890,0
20231101,163200,218506340,13890,13890,13890,13890,0
20231101,163100,218506340,13890,13890,13890,13890,0
20231101,163000,218506340,13890,13890,13890,13890,0
20231101,162900,218506340,13890,13890,13890,13890,0
20231101,162800,218506340,13890,13890,13890,13890,0
20231101,162700,218506340,13890,13890,13890,13890,0
20231101,162600,218506340,13890,13890,13890,13890,0
20231101,162500,218506340,13890,13890,13890,13890,0
20231101,162400,218506340,13890,13890,13890,13890,0
20231101,162300,218506340,13890,13890,13890,13890,336
20231101,162200,218506340,13890,13890,13890,13890,0
20231101,162100,218506340,13890,13890,13890,13890,0
20231101,162000,218506340,13890,13890,13890,13890,0
20231101,161900,218506340,13890,13890,13890,13890,0
20231101,161800,218506340,13890,13890,13890,13890,0
20231101,161700,218506340,13890,13890,13890,13890,0
20231101,161600,218506340,13890,13890,13890,13890,0
20231101,161500,218506340,13890,13890,13890,13890,0
20231101,161400,218506340,13890,13890,13890,13890,0
20231101,161300,218506340,13890,13890,13890,13890,0
20231101,161200,218506340,13890,13890,13890,13890,0
20231101,161100,218506340,13890,13890,13890,13890,0
20231101,161000,218506340,13890,13890,13890,13890,0
20231101,160900,218506340,13890,13890,13890,13890,0
20231101,160800,218506340,13890,13890,13890,13890,0
20231101,160700,218506340,13890,13890,13890,13890,0
20231101,160600,218506340,13890,13890,13890,13890,0
20231101,160500,218506340,13890,13890,13890,13890,0
20231101,160400,218506340,13890,13890,13890,13890,0
20231101,160300,218506340,13890,13890,13890,13890,0
20231101,160200,218506340,13890,13890,13890,13890,0
20231101,160100,218506340,13890,13890,13890,13890,0
20231101,160000,218506340,13890,13890,13890,13890,0
20231101,155900,218506340,13890,13890,13890,13890,0
20231101,155800,218506340,13890,13890,13890,13890,0
20231101,155700,218506340,13890,13890,13890,13890,0
20231101,155600,218506340,13890,13890,13890,13890,0
20231101,155500,218506340,13890,13890,13890,13890,0
20231101,155400,218506340,13890,13890,13890,13890,0
20231101,155300,218506340,13890,13890,13890,13890,336
20231101,155200,218506340,13890,13890,13890,13890,0
20231101,155100,218506340,13890,13890,13890,13890,0
20231101,155000,218506340,13890,13890,13890,13890,0
20231101,154900,218506340,13890,13890,13890,13890,0
20231101,154800,218506340,13890,13890,13890,13890,0
20231101,154700,218506340,13890,13890,13890,13890,0
20231101,154600,218506340,13890,13890,13890,13890,0
20231101,154500,218506340,13890,13890,13890,13890,0
20231101,154400,218506340,13890,13890,13890,13890,0
20231101,154300,218506340,13890,13890,13890,13890,0
20231101,154200,218506340,13890,13890,13890,13890,0
20231101,154100,218506340,13890,13890,13890,13890,0
20231101,154000,218506340,13890,13890,13890,13890,0
20231101,153900,218506340,13890,13890,13890,13890,0
20231101,153800,218506340,13890,13890,13890,13890,0
20231101,153700,218506340,13890,13890,13890,13890,0
20231101,153600,218506340,13890,13890,13890,13890,0
20231101,153500,218506340,13890,13890,13890,13890,0
20231101,153400,218506340,13890,13890,13890,13890,0
20231101,153300,218506340,13890,13890,13890,13890,0
20231101,153200,218506340,13890,13890,13890,13890,0
20231101,153100,218506340,13890,13890,13890,13890,0
20231101,153000,218506340,13890,13890,13890,13890,336
20231101,152900,213839300,13890,13890,13890,13890,0
20231101,152800,213839300,13890,13890,13890,13890,0
20231101,152700,213839300,13890,13890,13890,13890,0
20231101,152600,213839300,13890,13890,13890,13890,0
20231101,152500,213839300,13890,13890,13890,13890,0
20231101,152400,213839300,13890,13890,13890,13890,0
20231101,152300,213839300,13890,13890,13890,13890,0
20231101,152200,213839300,13890,13890,13890,13890,0
20231101,152100,213839300,13890,13890,13890,13890,0
20231101,152000,213839300,13890,13890,13890,13890,0
20231101,151900,213839300,13890,13890,13890,13890,9
20231101,151800,213714290,13880,13880,13880,13880,0
20231101,151700,213714290,13880,13880,13880,13880,8
20231101,151600,213603250,13880,13880,13880,13880,0
20231101,151500,213603250,13880,13880,13880,13880,75
20231101,151400,212562250,13880,13880,13880,13880,3
20231101,151300,212520610,13850,13850,13850,13850,6
20231101,151200,212437510,13850,13850,13850,13850,0
20231101,151100,212437510,13850,13850,13850,13850,30
20231101,151000,212022010,13850,13850,13850,13840,77
20231101,150900,210955710,13850,13850,13850,13850,0
20231101,150800,210955710,13850,13860,13860,13850,108
20231101,150700,209459860,13850,13850,13850,13850,0
20231101,150600,209459860,13850,13850,13850,13850,0
20231101,150500,209459860,13850,13870,13870,13850,56
20231101,150400,208684220,13850,13850,13850,13850,0
20231101,150300,208684220,13850,13870,13870,13850,229
20231101,150200,205511460,13870,13870,13870,13860,103
20231101,150100,204083350,13900,13900,13900,13900,0
20231101,150000,204083350,13900,13900,13900,13900,0
20231101,145900,204083350,13900,13900,13900,13900,0
20231101,145800,204083350,13900,13900,13900,13900,0
20231101,145700,204083350,13900,13900,13900,13900,0
20231101,145600,204083350,13900,13900,13900,13900,3
20231101,145500,204041650,13900,13900,13900,13900,80
20231101,145400,202929650,13860,13860,13860,13860,0
20231101,145300,202929650,13860,13860,13860,13860,190
20231101,145200,200296250,13860,13860,13860,13860,0
20231101,145100,200296250,13860,13870,13870,13860,425
20231101,145000,194402700,13880,13880,13880,13880,100
20231101,144900,193014700,13880,13880,13880,13880,0
20231101,144800,193014700,13880,13880,13880,13880,0
20231101,144700,193014700,13880,13900,13900,13880,3
20231101,144600,192973040,13900,13900,13900,13900,0
20231101,144500,192973040,13900,13900,13900,13900,0
20231101,144400,192973040,13900,13900,13900,13900,1
20231101,144300,192959140,13870,13870,13870,13870,0
20231101,144200,192959140,13870,13900,13900,13870,188
20231101,144100,190348230,13900,13900,13900,13900,2
20231101,144000,190320430,13900,13900,13900,13900,40
20231101,143900,189764430,13900,13900,13900,13900,8
20231101,143800,189653230,13900,13900,13900,13900,60
20231101,143700,188819230,13900,13930,13930,13900,238
20231101,143600,185510230,13940,13940,13940,13940,0
20231101,143500,185510230,13940,13940,13940,13940,71
20231101,143400,184520490,13940,13940,13940,13940,10
20231101,143300,184381090,13940,13940,13940,13940,0
20231101,143200,184381090,13940,13940,13940,13940,17
20231101,143100,184144110,13940,13940,13940,13940,0
20231101,143000,184144110,13940,13940,13940,13940,3
20231101,142900,184102290,13920,13920,13920,13920,0
20231101,142800,184102290,13920,13920,13920,13920,0
20231101,142700,184102290,13920,13920,13920,13920,15
20231101,142600,183893490,13970,13970,13970,13970,0
20231101,142500,183893490,13970,13970,13970,13970,0
20231101,142400,183893490,13970,13970,13970,13970,0
20231101,142300,183893490,13970,13970,13970,13970,0
20231101,142200,183893490,13970,13970,13970,13970,1
20231101,142100,183879520,13960,13950,13960,13950,61
20231101,142000,183028290,13920,13920,13920,13920,5
20231101,141900,182958690,13930,13930,13930,13930,0
20231101,141800,182958690,13930,13930,13930,13930,0
20231101,141700,182958690,13930,13930,13930,13930,32
20231101,141600,182512930,13930,13930,13930,13930,0
20231101,141500,182512930,13930,13930,13930,13930,0
20231101,141400,182512930,13930,13930,13930,13930,0
20231101,141300,182512930,13930,13930,13930,13930,126
20231101,141200,180757750,13930,13930,13930,13930,0
20231101,141100,180757750,13930,13930,13930,13930,24
20231101,141000,180423430,13930,13930,13930,13930,0
20231101,140900,180423430,13930,13930,13930,13930,0
20231101,140800,180423430,13930,13940,13940,13930,71
20231101,140700,179433710,13940,13940,13940,13940,0
20231101,140600,179433710,13940,13940,13940,13940,0
20231101,140500,179433710,13940,13940,13940,13940,11
20231101,140400,179280370,13960,13960,13960,13960,5
20231101,140300,179210570,13970,13970,13970,13970,0
20231101,140200,179210570,13970,13970,13970,13970,0
20231101,140100,179210570,13970,13970,13970,13970,0
20231101,140000,179210570,13970,13970,13970,13970,25
20231101,135900,178861320,13970,13970,13970,13970,0
20231101,135800,178861320,13970,13970,13970,13970,4
20231101,135700,178805440,13970,13970,13970,13970,23
20231101,135600,178484130,13960,13960,13960,13960,0
20231101,135500,178484130,13960,13960,13960,13960,4
20231101,135400,178428290,13950,13950,13950,13950,60
20231101,135300,177591290,13930,13930,13930,13930,0
20231101,135200,177591290,13930,13930,13930,13930,7
20231101,135100,177493780,13930,13930,13930,13930,20
20231101,135000,177215180,13930,13930,13930,13930,2
20231101,134900,177187320,13930,13930,13930,13930,0
20231101,134800,177187320,13930,13930,13930,13930,20
20231101,134700,176908720,13940,13940,13940,13940,0
20231101,134600,176908720,13940,13940,13940,13940,0
20231101,134500,176908720,13940,13940,13940,13940,0
20231101,134400,176908720,13940,13930,13940,13930,232
20231101,134300,173676650,13940,13950,13950,13940,19
20231101,134200,173411670,13940,13940,13940,13940,0
20231101,134100,173411670,13940,13940,13940,13940,0
20231101,134000,173411670,13940,13940,13940,13940,10
20231101,133900,173272270,13930,13950,13950,13930,60
20231101,133800,172436400,13950,13950,13950,13950,10
20231101,133700,172296900,13930,13930,13930,13930,0
20231101,133600,172296900,13930,13930,13930,13930,0
20231101,133500,172296900,13930,13930,13930,13930,0
20231101,133400,172296900,13930,13930,13930,13930,0
20231101,133300,172296900,13930,13930,13930,13930,0
20231101,133200,172296900,13930,13930,13930,13930,0
20231101,133100,172296900,13930,13930,13930,13930,0
20231101,133000,172296900,13930,13930,13930,13930,0
20231101,132900,172296900,13930,13930,13930,13930,0
20231101,132800,172296900,13930,13930,13930,13930,0
20231101,132700,172296900,13930,13930,13930,13930,0
20231101,132600,172296900,13930,13930,13930,13930,0
20231101,132500,172296900,13930,13930,13930,13930,46
20231101,132400,171656120,13920,13920,13920,13920,0
20231101,132300,171656120,13920,13930,13930,13920,25
20231101,132200,171307970,13950,13950,13950,13950,75
20231101,132100,170261720,13950,13950,13950,13950,0
20231101,132000,170261720,13950,14000,14000,13920,181
20231101,131900,167735700,14000,14000,14000,14000,7
20231101,131800,167637700,14050,14050,14050,14050,0
20231101,131700,167637700,14050,14050,14050,14050,1
20231101,131600,167623650,13980,13980,13980,13980,0
20231101,131500,167623650,13980,13980,13980,13980,0
20231101,131400,167623650,13980,13980,13980,13980,2
20231101,131300,167595690,14050,14050,14050,14050,0
20231101,131200,167595690,14050,14050,14050,14050,0
20231101,131100,167595690,14050,14050,14050,14050,0
20231101,131000,167595690,14050,14050,14050,14050,0
20231101,130900,167595690,14050,14050,14050,14050,0
20231101,130800,167595690,14050,14050,14050,14050,8
20231101,130700,167483290,13980,13980,13980,13980,0
20231101,130600,167483290,13980,13980,13980,13980,10
20231101,130500,167343490,14050,14050,14050,14050,0
20231101,130400,167343490,14050,14050,14050,14050,0
20231101,130300,167343490,14050,14050,14050,14050,0
20231101,130200,167343490,14050,14050,14050,14050,0
20231101,130100,167343490,14050,14050,14050,14050,0
20231101,130000,167343490,14050,14050,14050,14050,161
20231101,125900,165081440,14050,14050,14050,14050,0
20231101,125800,165081440,14050,14050,14050,14050,45
20231101,125700,164449190,14070,14070,14070,14070,0
20231101,125600,164449190,14070,14070,14070,14070,4
20231101,125500,164392910,14060,14060,14070,14060,11
20231101,125400,164238230,14060,14060,14060,14060,2
20231101,125300,164210110,14050,14040,14050,14040,6
20231101,125200,164125860,14030,14030,14030,14030,28
20231101,125100,163733020,14020,14020,14020,14020,0
20231101,125000,163733020,14020,14020,14020,14020,30
20231101,124900,163312420,13980,13980,13980,13980,0
20231101,124800,163312420,13980,13980,13980,13980,0
20231101,124700,163312420,13980,13980,13980,13980,0
20231101,124600,163312420,13980,13980,13980,13980,0
20231101,124500,163312420,13980,13980,13980,13980,0
20231101,124400,163312420,13980,13980,13980,13980,0
20231101,124300,163312420,13980,13980,13980,13980,0
20231101,124200,163312420,13980,13980,13980,13980,0
20231101,124100,163312420,13980,13980,13980,13980,0
20231101,124000,163312420,13980,13980,13980,13980,0
20231101,123900,163312420,13980,14090,14090,13980,215
20231101,123800,160305550,14100,14100,14100,14100,0
20231101,123700,160305550,14100,14100,14100,14100,0
20231101,123600,160305550,14100,14100,14100,14100,0
20231101,123500,160305550,14100,14100,14100,14100,0
20231101,123400,160305550,14100,14100,14100,14100,0
20231101,123300,160305550,14100,14100,14100,14100,5
20231101,123200,160235050,14100,14100,14100,14100,0
20231101,123100,160235050,14100,14060,14100,14060,403
20231101,123000,154553420,14060,14060,14060,14060,0
20231101,122900,154553420,14060,14060,14060,14060,0
20231101,122800,154553420,14060,14060,14060,14060,0
20231101,122700,154553420,14060,14060,14060,14060,50
20231101,122600,153850420,14060,14060,14060,14060,0
20231101,122500,153850420,14060,14060,14060,14060,55
20231101,122400,153077120,14020,14050,14050,14020,2
20231101,122300,153049050,13980,13980,13980,13980,0
20231101,122200,153049050,13980,13980,13980,13980,0
20231101,122100,153049050,13980,13980,13980,13980,0
20231101,122000,153049050,13980,13980,13980,13980,1
20231101,121900,153035070,14040,14030,14040,14030,54
20231101,121800,152277330,13970,13970,13970,13970,0
20231101,121700,152277330,13970,13970,13970,13970,0
20231101,121600,152277330,13970,13970,13970,13970,1
20231101,121500,152263360,14030,14030,14030,14030,0
20231101,121400,152263360,14030,14030,14030,14030,0
20231101,121300,152263360,14030,14030,14030,14030,1
20231101,121200,152249330,14030,14030,14030,14030,0
20231101,121100,152249330,14030,14030,14030,14030,0
20231101,121000,152249330,14030,14030,14030,14030,1
20231101,120900,152235300,14020,14020,14020,14020,0
20231101,120800,152235300,14020,14010,14020,14010,5
20231101,120700,152165210,13970,13970,13970,13970,40
20231101,120600,151606410,13970,13970,13970,13970,0
20231101,120500,151606410,13970,13970,13970,13970,0
20231101,120400,151606410,13970,13970,13970,13970,0
20231101,120300,151606410,13970,13970,13970,13970,0
20231101,120200,151606410,13970,13970,13970,13970,0
20231101,120100,151606410,13970,13960,13970,13960,15
20231101,120000,151396940,13960,13960,13960,13960,0
20231101,115900,151396940,13960,13960,13960,13960,0
20231101,115800,151396940,13960,13960,13960,13960,0
20231101,115700,151396940,13960,13960,13960,13960,0
20231101,115600,151396940,13960,13960,13960,13960,0
20231101,115500,151396940,13960,13960,13960,13960,0
20231101,115400,151396940,13960,13960,13960,13960,9
20231101,115300,151271300,13950,13950,13950,13950,0
20231101,115200,151271300,13950,13950,13950,13950,0
20231101,115100,151271300,13950,13950,13950,13950,0
20231101,115000,151271300,13950,13950,13950,13950,0
20231101,114900,151271300,13950,13950,13950,13950,0
20231101,114800,151271300,13950,13960,13960,13950,16
20231101,114700,151047960,14010,14010,14010,14010,0
20231101,114600,151047960,14010,14000,14010,14000,30
20231101,114500,150627670,13950,13950,13950,13950,0
20231101,114400,150627670,13950,13950,13950,13950,0
20231101,114300,150627670,13950,13950,13950,13950,0
20231101,114200,150627670,13950,13950,13950,13950,0
20231101,114100,150627670,13950,13950,13950,13950,0
20231101,114000,150627670,13950,13950,13950,13950,0
20231101,113900,150627670,13950,13950,13950,13950,125
20231101,113800,148883920,13950,13950,13950,13950,0
20231101,113700,148883920,13950,13950,13950,13950,0
20231101,113600,148883920,13950,13950,13950,13950,0
20231101,113500,148883920,13950,13950,13950,13950,0
20231101,113400,148883920,13950,13950,13950,13950,0
20231101,113300,148883920,13950,13950,13950,13950,0
20231101,113200,148883920,13950,13950,13950,13950,100
20231101,113100,147488920,13940,13940,13940,13940,0
20231101,113000,147488920,13940,13940,13940,13940,50
20231101,112900,146791920,13910,13950,13950,13910,250
20231101,112800,143311850,13950,13950,13950,13950,0
20231101,112700,143311850,13950,13950,13950,13950,0
20231101,112600,143311850,13950,13950,13950,13950,0
20231101,112500,143311850,13950,13950,13950,13950,0
20231101,112400,143311850,13950,13950,13950,13950,0
20231101,112300,143311850,13950,13980,13980,13950,9
20231101,112200,143186180,13980,13980,13980,13980,0
20231101,112100,143186180,13980,13980,13980,13980,5
20231101,112000,143116280,13980,13980,13980,13980,0
20231101,111900,143116280,13980,13980,13980,13980,0
20231101,111800,143116280,13980,13980,13980,13980,0
20231101,111700,143116280,13980,13980,13980,13980,0
20231101,111600,143116280,13980,13980,13980,13980,0
20231101,111500,143116280,13980,13980,13980,13980,0
20231101,111400,143116280,13980,13980,13980,13980,100
20231101,111300,141718280,13980,13980,13980,13980,0
20231101,111200,141718280,13980,13980,13980,13980,0
20231101,111100,141718280,13980,13980,13980,13980,0
20231101,111000,141718280,13980,13980,13980,13980,462
20231101,110900,135259520,13980,13980,13980,13980,46
20231101,110800,134616440,13980,13980,13980,13980,412
20231101,110700,128856680,14010,14010,14010,14010,0
20231101,110600,128856680,14010,14010,14010,14010,32
20231101,110500,128408360,14010,14010,14010,14010,18
20231101,110400,128156180,14010,14010,14010,14010,0
20231101,110300,128156180,14010,14010,14010,14010,0
20231101,110200,128156180,14010,14010,14010,14010,0
20231101,110100,128156180,14010,14010,14010,14010,0
20231101,110000,128156180,14010,14010,14010,14010,1
20231101,105900,128142170,13980,13980,13980,13980,0
20231101,105800,128142170,13980,13980,13980,13980,0
20231101,105700,128142170,13980,13980,13980,13980,0
20231101,105600,128142170,13980,13990,13990,13980,179
20231101,105500,125638710,13990,13990,13990,13990,0
20231101,105400,125638710,13990,13990,13990,13990,1
20231101,105300,125624720,13980,13980,13990,13980,9
20231101,105200,125498890,13990,13990,13990,13990,1
20231101,105100,125484900,13970,13970,13970,13970,0
20231101,105000,125484900,13970,13970,13970,13970,1
20231101,104900,125470930,13970,13970,13970,13970,55
20231101,104800,124702580,13970,13970,13970,13970,0
20231101,104700,124702580,13970,13980,13980,13970,5
20231101,104600,124632720,13990,13990,13990,13990,0
20231101,104500,124632720,13990,13990,13990,13990,3
20231101,104400,124590750,13990,13990,13990,13990,40
20231101,104300,124031150,13990,13990,13990,13990,4
20231101,104200,123975190,14010,14010,14010,14010,39
20231101,104100,123428800,14010,14010,14010,14010,5
20231101,104000,123358750,14010,14010,14010,14010,0
20231101,103900,123358750,14010,14010,14010,14010,0
20231101,103800,123358750,14010,14010,14010,14010,0
20231101,103700,123358750,14010,14010,14010,14010,0
20231101,103600,123358750,14010,14010,14010,14010,0
20231101,103500,123358750,14010,14010,14010,14010,0
20231101,103400,123358750,14010,14010,14010,14010,0
20231101,103300,123358750,14010,14010,14010,14010,0
20231101,103200,123358750,14010,14010,14010,14010,2
20231101,103100,123330730,14040,14040,14040,14040,0
20231101,103000,123330730,14040,14040,14040,14040,0
20231101,102900,123330730,14040,14040,14040,14040,0
20231101,102800,123330730,14040,14040,14040,14040,0
20231101,102700,123330730,14040,14040,14040,14040,0
20231101,102600,123330730,14040,14040,14040,14040,11
20231101,102500,123176290,14100,14100,14100,14100,0
20231101,102400,123176290,14100,14100,14100,14100,0
20231101,102300,123176290,14100,14100,14100,14100,0
20231101,102200,123176290,14100,14100,14100,14100,0
20231101,102100,123176290,14100,14100,14100,14100,0
20231101,102000,123176290,14100,14100,14100,14100,6
20231101,101900,123091690,14110,14110,14110,14110,0
20231101,101800,123091690,14110,14110,14110,14110,1
20231101,101700,123077580,14110,14110,14110,14110,0
20231101,101600,123077580,14110,14110,14110,14110,255
20231101,101500,119479530,14150,14150,14150,14150,0
20231101,101400,119479530,14150,14150,14150,14150,0
20231101,101300,119479530,14150,14150,14150,14150,0
20231101,101200,119479530,14150,14110,14150,14110,41
20231101,101100,118900900,14150,14150,14150,14150,0
20231101,101000,118900900,14150,14150,14150,14150,0
20231101,100900,118900900,14150,14160,14160,14150,67
20231101,100800,117952780,14150,14140,14150,14140,130
20231101,100700,116113880,14140,14110,14140,14110,238
20231101,100600,112751260,14100,14100,14100,14100,55
20231101,100500,111975760,14100,14100,14100,14100,152
20231101,100400,109832560,14080,14080,14080,14080,0
20231101,100300,109832560,14080,14080,14080,14080,0
20231101,100200,109832560,14080,14080,14080,14080,0
20231101,100100,109832560,14080,14080,14080,14080,0
20231101,100000,109832560,14080,14020,14080,13930,269
20231101,095900,106069330,14100,14100,14100,14100,62
20231101,095800,105195130,14120,14100,14120,14100,132
20231101,095700,103332610,14080,14080,14080,14080,28
20231101,095600,102938370,14060,14060,14060,14060,0
20231101,095500,102938370,14060,14060,14060,14060,0
20231101,095400,102938370,14060,14080,14080,14060,29
20231101,095300,102530610,14110,14060,14110,14060,376
20231101,095200,97235150,14000,14000,14000,14000,150
20231101,095100,95135150,14000,14020,14020,14000,40
20231101,095000,94574610,14020,14020,14020,14020,0
20231101,094900,94574610,14020,14020,14020,14020,0
20231101,094800,94574610,14020,14020,14020,14020,1
20231101,094700,94560590,14080,14080,14080,14080,0
20231101,094600,94560590,14080,14050,14080,14050,2
20231101,094500,94532460,14080,14080,14080,14080,4
20231101,094400,94476140,14080,14080,14080,14080,0
20231101,094300,94476140,14080,14020,14080,14020,4
20231101,094200,94420000,14020,14020,14020,14020,0
20231101,094100,94420000,14020,14020,14020,14020,5
20231101,094000,94349900,14080,14080,14080,14080,0
20231101,093900,94349900,14080,14080,14080,14080,0
20231101,093800,94349900,14080,14080,14080,14080,0
20231101,093700,94349900,14080,14020,14080,14020,11
20231101,093600,94195620,14010,14020,14020,14010,60
20231101,093500,93355010,14110,14110,14110,14110,0
20231101,093400,93355010,14110,14120,14120,14110,31
20231101,093300,92917360,14140,14140,14140,14140,0
20231101,093200,92917360,14140,14140,14140,14140,13
20231101,093100,92733540,14140,14140,14140,14140,1
20231101,093000,92719400,14150,14130,14150,14130,22
20231101,092900,92408200,14160,14160,14160,14160,0
20231101,092800,92408200,14160,14130,14160,14130,431
20231101,092700,86316450,14130,14000,14130,14000,463
20231101,092600,79803280,14010,14010,14010,14010,255
20231101,092500,76230730,13990,13990,13990,13990,31
20231101,092400,75797040,13990,13990,13990,13990,15
20231101,092300,75587190,14000,14010,14010,14000,397
20231101,092200,70026770,14010,14050,14050,14010,20
20231101,092100,69746490,14050,14050,14050,14050,2
20231101,092000,69718390,14070,14070,14070,14070,0
20231101,091900,69718390,14070,14070,14070,14070,0
20231101,091800,69718390,14070,14070,14070,14070,2
20231101,091700,69690250,14070,14090,14090,14070,5
20231101,091600,69619820,14090,14090,14120,14090,302
20231101,091500,65360750,14090,14090,14090,14090,168
20231101,091400,62993630,14070,14070,14100,14070,132
20231101,091300,61132820,14070,14060,14110,14040,1737
20231101,091200,36658970,14050,13990,14050,13990,292
20231101,091100,32565160,13980,13980,13980,13980,17
20231101,091000,32327500,13980,13980,13980,13980,10
20231101,090900,32187700,13990,13990,13990,13990,0
20231101,090800,32187700,13990,13980,13990,13980,227
20231101,090700,29014230,13980,13980,13980,13980,0
20231101,090600,29014230,13980,13980,13980,13980,2
20231101,090500,28986270,13850,13850,13850,13850,0
20231101,090400,28986270,13850,13990,13990,13850,114
20231101,090300,27397070,13980,13960,13990,13950,261
20231101,090200,23750300,13960,13900,13960,13860,517
20231101,090100,16539130,13850,13850,13850,13850,10
20231101,090000,16400630,13850,13770,13850,13770,1191