KissMeData/093050/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,200000,348233230,13890,13890,13890,13890,2350
20231101,195900,348233230,13890,13890,13890,13890,0
20231101,195800,348233230,13890,13890,13890,13890,0
20231101,195700,348233230,13890,13890,13890,13890,0
20231101,195600,348233230,13890,13890,13890,13890,0
20231101,195500,348233230,13890,13890,13890,13890,0
20231101,195400,348233230,13890,13890,13890,13890,0
20231101,195300,348233230,13890,13890,13890,13890,0
20231101,195200,348233230,13890,13890,13890,13890,0
20231101,195100,348233230,13890,13890,13890,13890,0
20231101,195000,348233230,13890,13890,13890,13890,0
20231101,194900,348233230,13890,13890,13890,13890,0
20231101,194800,348233230,13890,13890,13890,13890,0
20231101,194700,348233230,13890,13890,13890,13890,0
20231101,194600,348233230,13890,13890,13890,13890,0
20231101,194500,348233230,13890,13890,13890,13890,0
20231101,194400,348233230,13890,13890,13890,13890,0
20231101,194300,348233230,13890,13890,13890,13890,0
20231101,194200,348233230,13890,13890,13890,13890,0
20231101,194100,348233230,13890,13890,13890,13890,0
20231101,194000,348233230,13890,13890,13890,13890,0
20231101,193900,348233230,13890,13890,13890,13890,0
20231101,193800,348233230,13890,13890,13890,13890,0
20231101,193700,348233230,13890,13890,13890,13890,0
20231101,193600,348233230,13890,13890,13890,13890,0
20231101,193500,348233230,13890,13890,13890,13890,0
20231101,193400,348233230,13890,13890,13890,13890,0
20231101,193300,348233230,13890,13890,13890,13890,0
20231101,193200,348233230,13890,13890,13890,13890,0
20231101,193100,348233230,13890,13890,13890,13890,0
20231101,193000,348233230,13890,13890,13890,13890,2350
20231101,192900,348233230,13890,13890,13890,13890,0
20231101,192800,348233230,13890,13890,13890,13890,0
20231101,192700,348233230,13890,13890,13890,13890,0
20231101,192600,348233230,13890,13890,13890,13890,0
20231101,192500,348233230,13890,13890,13890,13890,0
20231101,192400,348233230,13890,13890,13890,13890,0
20231101,192300,348233230,13890,13890,13890,13890,0
20231101,192200,348233230,13890,13890,13890,13890,0
20231101,192100,348233230,13890,13890,13890,13890,0
20231101,192000,348233230,13890,13890,13890,13890,0
20231101,191900,348233230,13890,13890,13890,13890,0
20231101,191800,348233230,13890,13890,13890,13890,0
20231101,191700,348233230,13890,13890,13890,13890,0
20231101,191600,348233230,13890,13890,13890,13890,0
20231101,191500,348233230,13890,13890,13890,13890,0
20231101,191400,348233230,13890,13890,13890,13890,0
20231101,191300,348233230,13890,13890,13890,13890,0
20231101,191200,348233230,13890,13890,13890,13890,0
20231101,191100,348233230,13890,13890,13890,13890,0
20231101,191000,348233230,13890,13890,13890,13890,0
20231101,190900,348233230,13890,13890,13890,13890,0
20231101,190800,348233230,13890,13890,13890,13890,0
20231101,190700,348233230,13890,13890,13890,13890,0
20231101,190600,348233230,13890,13890,13890,13890,0
20231101,190500,348233230,13890,13890,13890,13890,0
20231101,190400,348233230,13890,13890,13890,13890,0
20231101,190300,348233230,13890,13890,13890,13890,0
20231101,190200,348233230,13890,13890,13890,13890,0
20231101,190100,348233230,13890,13890,13890,13890,0
20231101,190000,348233230,13890,13890,13890,13890,2350
20231101,185900,348233230,13890,13890,13890,13890,0
20231101,185800,348233230,13890,13890,13890,13890,0
20231101,185700,348233230,13890,13890,13890,13890,0
20231101,185600,348233230,13890,13890,13890,13890,0
20231101,185500,348233230,13890,13890,13890,13890,0
20231101,185400,348233230,13890,13890,13890,13890,0
20231101,185300,348233230,13890,13890,13890,13890,0
20231101,185200,348233230,13890,13890,13890,13890,0
20231101,185100,348233230,13890,13890,13890,13890,0
20231101,185000,348233230,13890,13890,13890,13890,0
20231101,184900,348233230,13890,13890,13890,13890,0
20231101,184800,348233230,13890,13890,13890,13890,0
20231101,184700,348233230,13890,13890,13890,13890,0
20231101,184600,348233230,13890,13890,13890,13890,0
20231101,184500,348233230,13890,13890,13890,13890,0
20231101,184400,348233230,13890,13890,13890,13890,0
20231101,184300,348233230,13890,13890,13890,13890,0
20231101,184200,348233230,13890,13890,13890,13890,0
20231101,184100,348233230,13890,13890,13890,13890,0
20231101,184000,348233230,13890,13890,13890,13890,0
20231101,183900,348233230,13890,13890,13890,13890,0
20231101,183800,348233230,13890,13890,13890,13890,0
20231101,183700,348233230,13890,13890,13890,13890,0
20231101,183600,348233230,13890,13890,13890,13890,0
20231101,183500,348233230,13890,13890,13890,13890,0
20231101,183400,348233230,13890,13890,13890,13890,0
20231101,183300,348233230,13890,13890,13890,13890,0
20231101,183200,348233230,13890,13890,13890,13890,0
20231101,183100,348233230,13890,13890,13890,13890,0
20231101,183000,348233230,13890,13890,13890,13890,2350
20231101,182900,348233230,13890,13890,13890,13890,0
20231101,182800,348233230,13890,13890,13890,13890,0
20231101,182700,348233230,13890,13890,13890,13890,0
20231101,182600,348233230,13890,13890,13890,13890,0
20231101,182500,348233230,13890,13890,13890,13890,0
20231101,182400,348233230,13890,13890,13890,13890,0
20231101,182300,348233230,13890,13890,13890,13890,0
20231101,182200,348233230,13890,13890,13890,13890,0
20231101,182100,348233230,13890,13890,13890,13890,0
20231101,182000,348233230,13890,13890,13890,13890,0
20231101,181900,348233230,13890,13890,13890,13890,0
20231101,181800,348233230,13890,13890,13890,13890,0
20231101,181700,348233230,13890,13890,13890,13890,0
20231101,181600,348233230,13890,13890,13890,13890,0
20231101,181500,348233230,13890,13890,13890,13890,0
20231101,181400,348233230,13890,13890,13890,13890,0
20231101,181300,348233230,13890,13890,13890,13890,0
20231101,181200,348233230,13890,13890,13890,13890,0
20231101,181100,348233230,13890,13890,13890,13890,0
20231101,181000,348233230,13890,13890,13890,13890,0
20231101,180900,348233230,13890,13890,13890,13890,0
20231101,180800,348233230,13890,13890,13890,13890,0
20231101,180700,348233230,13890,13890,13890,13890,0
20231101,180600,348233230,13890,13890,13890,13890,0
20231101,180500,348233230,13890,13890,13890,13890,0
20231101,180400,348233230,13890,13890,13890,13890,0
20231101,180300,348233230,13890,13890,13890,13890,0
20231101,180200,348233230,13890,13890,13890,13890,0
20231101,180100,348233230,13890,13890,13890,13890,0
20231101,180000,348233230,13890,13890,13890,13890,2350
20231101,175900,348233230,13890,13890,13890,13890,0
20231101,175800,348233230,13890,13890,13890,13890,0
20231101,175700,348233230,13890,13890,13890,13890,0
20231101,175600,348233230,13890,13890,13890,13890,0
20231101,175500,348233230,13890,13890,13890,13890,0
20231101,175400,348233230,13890,13890,13890,13890,0
20231101,175300,348233230,13890,13890,13890,13890,0
20231101,175200,348233230,13890,13890,13890,13890,0
20231101,175100,348233230,13890,13890,13890,13890,0
20231101,175000,348233230,13890,13890,13890,13890,0
20231101,174900,348233230,13890,13890,13890,13890,0
20231101,174800,348233230,13890,13890,13890,13890,0
20231101,174700,348233230,13890,13890,13890,13890,0
20231101,174600,348233230,13890,13890,13890,13890,0
20231101,174500,348233230,13890,13890,13890,13890,0
20231101,174400,348233230,13890,13890,13890,13890,0
20231101,174300,348233230,13890,13890,13890,13890,0
20231101,174200,348233230,13890,13890,13890,13890,0
20231101,174100,348233230,13890,13890,13890,13890,0
20231101,174000,348233230,13890,13890,13890,13890,0
20231101,173900,348233230,13890,13890,13890,13890,0
20231101,173800,348233230,13890,13890,13890,13890,0
20231101,173700,348233230,13890,13890,13890,13890,0
20231101,173600,348233230,13890,13890,13890,13890,0
20231101,173500,348233230,13890,13890,13890,13890,0
20231101,173400,348233230,13890,13890,13890,13890,0
20231101,173300,348233230,13890,13890,13890,13890,0
20231101,173200,348233230,13890,13890,13890,13890,0
20231101,173100,348233230,13890,13890,13890,13890,0
20231101,173000,348233230,13890,13890,13890,13890,2350
20231101,172900,348233230,13890,13890,13890,13890,0
20231101,172800,348233230,13890,13890,13890,13890,0
20231101,172700,348233230,13890,13890,13890,13890,0
20231101,172600,348233230,13890,13890,13890,13890,0
20231101,172500,348233230,13890,13890,13890,13890,0
20231101,172400,348233230,13890,13890,13890,13890,0
20231101,172300,348233230,13890,13890,13890,13890,0
20231101,172200,348233230,13890,13890,13890,13890,0
20231101,172100,348233230,13890,13890,13890,13890,0
20231101,172000,348233230,13890,13890,13890,13890,0
20231101,171900,348233230,13890,13890,13890,13890,0
20231101,171800,348233230,13890,13890,13890,13890,0
20231101,171700,348233230,13890,13890,13890,13890,0
20231101,171600,348233230,13890,13890,13890,13890,0
20231101,171500,348233230,13890,13890,13890,13890,0
20231101,171400,348233230,13890,13890,13890,13890,0
20231101,171300,348233230,13890,13890,13890,13890,0
20231101,171200,348233230,13890,13890,13890,13890,0
20231101,171100,348233230,13890,13890,13890,13890,0
20231101,171000,348233230,13890,13890,13890,13890,0
20231101,170900,348233230,13890,13890,13890,13890,0
20231101,170800,348233230,13890,13890,13890,13890,0
20231101,170700,348233230,13890,13890,13890,13890,0
20231101,170600,348233230,13890,13890,13890,13890,0
20231101,170500,348233230,13890,13890,13890,13890,0
20231101,170400,348233230,13890,13890,13890,13890,0
20231101,170300,348233230,13890,13890,13890,13890,0
20231101,170200,348233230,13890,13890,13890,13890,0
20231101,170100,348233230,13890,13890,13890,13890,0
20231101,170000,348233230,13890,13890,13890,13890,2350
20231101,165900,348233230,13890,13890,13890,13890,0
20231101,165800,348233230,13890,13890,13890,13890,0
20231101,165700,348233230,13890,13890,13890,13890,0
20231101,165600,348233230,13890,13890,13890,13890,0
20231101,165500,348233230,13890,13890,13890,13890,0
20231101,165400,348233230,13890,13890,13890,13890,0
20231101,165300,348233230,13890,13890,13890,13890,0
20231101,165200,348233230,13890,13890,13890,13890,0
20231101,165100,348233230,13890,13890,13890,13890,0
20231101,165000,348233230,13890,13890,13890,13890,0
20231101,164900,348233230,13890,13890,13890,13890,0
20231101,164800,348233230,13890,13890,13890,13890,0
20231101,164700,348233230,13890,13890,13890,13890,0
20231101,164600,348233230,13890,13890,13890,13890,0
20231101,164500,348233230,13890,13890,13890,13890,0
20231101,164400,348233230,13890,13890,13890,13890,0
20231101,164300,348233230,13890,13890,13890,13890,0
20231101,164200,348233230,13890,13890,13890,13890,0
20231101,164100,348233230,13890,13890,13890,13890,0
20231101,164000,348233230,13890,13890,13890,13890,0
20231101,163900,348233230,13890,13890,13890,13890,0
20231101,163800,348233230,13890,13890,13890,13890,0
20231101,163700,348233230,13890,13890,13890,13890,0
20231101,163600,348233230,13890,13890,13890,13890,0
20231101,163500,348233230,13890,13890,13890,13890,0
20231101,163400,348233230,13890,13890,13890,13890,0
20231101,163300,348233230,13890,13890,13890,13890,0
20231101,163200,348233230,13890,13890,13890,13890,0
20231101,163100,348233230,13890,13890,13890,13890,0
20231101,163000,348233230,13890,13890,13890,13890,2350
20231101,162900,348233230,13890,13890,13890,13890,0
20231101,162800,348233230,13890,13890,13890,13890,0
20231101,162700,348233230,13890,13890,13890,13890,0
20231101,162600,348233230,13890,13890,13890,13890,0
20231101,162500,348233230,13890,13890,13890,13890,0
20231101,162400,348233230,13890,13890,13890,13890,0
20231101,162300,348233230,13890,13890,13890,13890,0
20231101,162200,348233230,13890,13890,13890,13890,0
20231101,162100,348233230,13890,13890,13890,13890,0
20231101,162000,348233230,13890,13890,13890,13890,0
20231101,161900,348233230,13890,13890,13890,13890,0
20231101,161800,348233230,13890,13890,13890,13890,0
20231101,161700,348233230,13890,13890,13890,13890,0
20231101,161600,348233230,13890,13890,13890,13890,0
20231101,161500,348233230,13890,13890,13890,13890,0
20231101,161400,348233230,13890,13890,13890,13890,0
20231101,161300,348233230,13890,13890,13890,13890,0
20231101,161200,348233230,13890,13890,13890,13890,0
20231101,161100,348233230,13890,13890,13890,13890,0
20231101,161000,348233230,13890,13890,13890,13890,0
20231101,160900,348233230,13890,13890,13890,13890,0
20231101,160800,348233230,13890,13890,13890,13890,0
20231101,160700,348233230,13890,13890,13890,13890,0
20231101,160600,348233230,13890,13890,13890,13890,0
20231101,160500,348233230,13890,13890,13890,13890,0
20231101,160400,348233230,13890,13890,13890,13890,0
20231101,160300,348233230,13890,13890,13890,13890,0
20231101,160200,348233230,13890,13890,13890,13890,0
20231101,160100,348233230,13890,13890,13890,13890,0
20231101,160000,348233230,13890,13890,13890,13890,2350
20231101,155900,348233230,13890,13890,13890,13890,0
20231101,155800,348233230,13890,13890,13890,13890,0
20231101,155700,348233230,13890,13890,13890,13890,0
20231101,155600,348233230,13890,13890,13890,13890,0
20231101,155500,348233230,13890,13890,13890,13890,0
20231101,155400,348233230,13890,13890,13890,13890,0
20231101,155300,348233230,13890,13890,13890,13890,0
20231101,155200,348233230,13890,13890,13890,13890,0
20231101,155100,348233230,13890,13890,13890,13890,0
20231101,155000,348233230,13890,13890,13890,13890,0
20231101,154900,348233230,13890,13890,13890,13890,0
20231101,154800,348233230,13890,13890,13890,13890,0
20231101,154700,348233230,13890,13890,13890,13890,0
20231101,154600,348233230,13890,13890,13890,13890,0
20231101,154500,348233230,13890,13890,13890,13890,0
20231101,154400,348233230,13890,13890,13890,13890,0
20231101,154300,348233230,13890,13890,13890,13890,0
20231101,154200,348233230,13890,13890,13890,13890,0
20231101,154100,348233230,13890,13890,13890,13890,0
20231101,154000,348233230,13890,13890,13890,13890,0
20231101,153900,348233230,13890,13890,13890,13890,0
20231101,153800,348233230,13890,13890,13890,13890,0
20231101,153700,348233230,13890,13890,13890,13890,0
20231101,153600,348233230,13890,13890,13890,13890,0
20231101,153500,348233230,13890,13890,13890,13890,0
20231101,153400,348233230,13890,13890,13890,13890,0
20231101,153300,348233230,13890,13890,13890,13890,0
20231101,153200,348233230,13890,13890,13890,13890,0
20231101,153100,348233230,13890,13890,13890,13890,0
20231101,153000,348233230,13890,13890,13890,13890,4700
20231101,152900,315591730,14050,14050,14050,14050,0
20231101,152800,315591730,14050,14050,14050,14050,0
20231101,152700,315591730,14050,14050,14050,14050,0
20231101,152600,315591730,14050,14050,14050,14050,0
20231101,152500,315591730,14050,14050,14050,14050,0
20231101,152400,315591730,14050,14050,14050,14050,0
20231101,152300,315591730,14050,14050,14050,14050,0
20231101,152200,315591730,14050,14050,14050,14050,0
20231101,152100,315591730,14050,14050,14050,14050,0
20231101,152000,315591730,14050,14050,14050,14050,0
20231101,151900,315591730,14050,14050,14050,13930,159
20231101,151800,313375600,13930,14050,14050,13930,723
20231101,151700,303303730,14050,13940,14050,13940,601
20231101,151600,294925680,13940,13940,13940,13940,531
20231101,151500,287523540,13940,13940,13940,13940,1
20231101,151400,287509600,13940,13940,13940,13940,585
20231101,151300,279354700,13940,13940,13940,13940,1
20231101,151200,279340760,13970,13970,13970,13970,45
20231101,151100,278712110,13970,13970,13970,13970,3
20231101,151000,278670200,13960,13950,13960,13950,233
20231101,150900,275418950,13940,13950,13960,13940,591
20231101,150800,267179360,13960,14020,14020,13960,718
20231101,150700,257145880,13970,13940,13970,13940,1418
20231101,150600,237372360,13940,13940,13940,13940,0
20231101,150500,237372360,13940,13950,13950,13940,1000
20231101,150400,223425870,13960,13960,13960,13960,0
20231101,150300,223425870,13960,13960,13960,13960,46
20231101,150200,222783710,13940,13940,13940,13940,1
20231101,150100,222769770,13960,13950,13960,13950,141
20231101,150000,220801440,13950,13940,13950,13940,25
20231101,145900,220452700,13940,13940,13940,13940,16
20231101,145800,220229660,13950,13940,13950,13940,7
20231101,145700,220132040,13950,13950,13950,13930,7
20231101,145600,220034450,13950,13930,13950,13930,2332
20231101,145500,187525140,13920,13990,13990,13920,1408
20231101,145400,167895190,13990,13990,13990,13990,7
20231101,145300,167797260,13990,13990,13990,13990,8
20231101,145200,167685340,13990,13990,13990,13990,7
20231101,145100,167587410,13990,13990,13990,13990,7
20231101,145000,167489480,13990,13990,13990,13990,7
20231101,144900,167391550,13990,14000,14000,13990,36
20231101,144800,166887690,14050,14050,14050,14050,0
20231101,144700,166887690,14050,14050,14050,14050,0
20231101,144600,166887690,14050,14050,14050,14050,0
20231101,144500,166887690,14050,14050,14050,14050,0
20231101,144400,166887690,14050,14050,14050,14050,0
20231101,144300,166887690,14050,14030,14050,14030,1000
20231101,144200,152837710,14050,14050,14050,14050,235
20231101,144100,149535960,14050,14050,14050,14050,0
20231101,144000,149535960,14050,14050,14050,14050,0
20231101,143900,149535960,14050,14050,14050,14050,0
20231101,143800,149535960,14050,14050,14050,14050,0
20231101,143700,149535960,14050,14050,14050,14050,0
20231101,143600,149535960,14050,14050,14050,14050,1
20231101,143500,149521910,14060,14060,14060,14060,0
20231101,143400,149521910,14060,14060,14060,14060,0
20231101,143300,149521910,14060,14060,14060,14060,1
20231101,143200,149507850,14050,14040,14050,14040,345
20231101,143100,144661100,14050,14050,14050,14050,0
20231101,143000,144661100,14050,14020,14050,14020,42
20231101,142900,144072230,14000,14020,14020,14000,20
20231101,142800,143792030,14020,14010,14020,14010,10
20231101,142700,143651850,14010,14010,14010,14010,10
20231101,142600,143511750,14010,14010,14010,14010,0
20231101,142500,143511750,14010,14010,14010,14010,30
20231101,142400,143091450,14010,14000,14010,14000,9
20231101,142300,142965440,14000,14000,14000,14000,0
20231101,142200,142965440,14000,14000,14000,14000,10
20231101,142100,142825440,14010,14000,14010,14000,71
20231101,142000,141831090,14000,14000,14000,14000,2
20231101,141900,141803090,14000,14000,14000,14000,13
20231101,141800,141621090,13990,13990,13990,13990,11
20231101,141700,141467200,13980,13980,13980,13980,10
20231101,141600,141327400,13990,13990,13990,13990,0
20231101,141500,141327400,13990,13990,13990,13990,0
20231101,141400,141327400,13990,13990,13990,13990,14
20231101,141300,141131540,13980,13980,13980,13980,7
20231101,141200,141033680,13980,13980,13980,13980,12
20231101,141100,140865920,13980,13980,13980,13980,0
20231101,141000,140865920,13980,13980,13980,13980,0
20231101,140900,140865920,13980,13980,13980,13980,8
20231101,140800,140754080,13980,13980,13980,13980,0
20231101,140700,140754080,13980,13980,13980,13980,11
20231101,140600,140600300,13980,13980,13980,13980,29
20231101,140500,140194880,13970,13970,13970,13970,0
20231101,140400,140194880,13970,13970,13970,13970,9
20231101,140300,140069150,13970,13970,13970,13970,0
20231101,140200,140069150,13970,13970,13970,13970,10
20231101,140100,139929450,13970,13970,13970,13970,0
20231101,140000,139929450,13970,13970,13970,13970,10
20231101,135900,139789750,13970,13970,13970,13970,0
20231101,135800,139789750,13970,13970,13970,13970,0
20231101,135700,139789750,13970,13970,13970,13970,11
20231101,135600,139636080,13980,13980,13980,13980,1
20231101,135500,139622100,13970,13970,13970,13970,9
20231101,135400,139496370,13980,13980,13980,13980,0
20231101,135300,139496370,13980,13980,13980,13980,0
20231101,135200,139496370,13980,13980,13980,13980,8
20231101,135100,139384530,13970,13970,13970,13970,5
20231101,135000,139314680,13970,13960,13970,13960,21
20231101,134900,139021410,13970,13970,13970,13970,0
20231101,134800,139021410,13970,13970,13970,13970,0
20231101,134700,139021410,13970,13970,13970,13970,1
20231101,134600,139007440,13950,13950,13950,13950,0
20231101,134500,139007440,13950,13950,13950,13950,0
20231101,134400,139007440,13950,13950,13950,13950,0
20231101,134300,139007440,13950,13950,13950,13950,83
20231101,134200,137849590,13950,13950,13950,13950,0
20231101,134100,137849590,13950,13930,13950,13930,76
20231101,134000,136790230,13930,13940,13940,13930,40
20231101,133900,136232730,13930,13930,13930,13930,11
20231101,133800,136079500,13930,13930,13930,13930,0
20231101,133700,136079500,13930,13930,13930,13930,0
20231101,133600,136079500,13930,13930,13930,13930,9
20231101,133500,135954130,13930,13930,13930,13930,4
20231101,133400,135898410,13920,13920,13920,13920,7
20231101,133300,135800970,13920,13920,13920,13920,10
20231101,133200,135661770,13920,13920,13920,13920,46
20231101,133100,135021450,13920,13920,13920,13920,17
20231101,133000,134784810,13920,13920,13920,13920,24
20231101,132900,134450730,13920,13920,13920,13920,7
20231101,132800,134353290,13920,13920,13920,13920,19
20231101,132700,134088810,13920,13930,13930,13920,24
20231101,132600,133754560,13920,13920,13920,13920,8
20231101,132500,133643200,13920,13920,13920,13920,24
20231101,132400,133309120,13920,13920,13920,13920,7
20231101,132300,133211680,13920,13920,13920,13920,25
20231101,132200,132863680,13920,13920,13920,13920,23
20231101,132100,132543520,13920,13920,13920,13920,13
20231101,132000,132362560,13920,13920,13920,13920,16
20231101,131900,132139840,13920,13930,13930,13920,14
20231101,131800,131944850,13920,13930,13930,13920,12
20231101,131700,131777800,13930,13930,13930,13930,13
20231101,131600,131596710,13930,13920,13930,13920,61
20231101,131500,130747490,13910,13920,13920,13910,314
20231101,131400,126377120,13920,13920,13920,13920,7
20231101,131300,126279680,13920,13920,13920,13920,23
20231101,131200,125959520,13920,13920,13920,13920,7
20231101,131100,125862080,13920,13920,13920,13920,7
20231101,131000,125764640,13920,13920,13920,13920,55
20231101,130900,124999040,13930,13930,13930,13930,6
20231101,130800,124915460,13940,13930,13940,13930,85
20231101,130700,123731310,13930,13930,13930,13930,6
20231101,130600,123647730,13930,13930,13930,13930,22
20231101,130500,123341270,13930,13930,13930,13930,6
20231101,130400,123257690,13930,13930,13930,13930,24
20231101,130300,122923370,13930,13940,13940,13930,35
20231101,130200,122435760,13930,13930,13930,13930,7
20231101,130100,122338250,13930,13930,13930,13930,8
20231101,130000,122226810,13940,13940,13940,13940,14
20231101,125900,122031650,13930,13930,13930,13930,0
20231101,125800,122031650,13930,13930,13930,13930,12
20231101,125700,121864490,13940,13940,13940,13940,6
20231101,125600,121780850,13930,13930,13930,13930,10
20231101,125500,121641550,13930,13930,13930,13930,0
20231101,125400,121641550,13930,13930,13930,13930,0
20231101,125300,121641550,13930,13930,13930,13930,11
20231101,125200,121488320,13930,13930,13930,13930,0
20231101,125100,121488320,13930,13930,13930,13930,9
20231101,125000,121362950,13930,13930,13930,13930,0
20231101,124900,121362950,13930,13930,13930,13930,0
20231101,124800,121362950,13930,13930,13930,13930,12
20231101,124700,121195790,13930,13930,13930,13930,0
20231101,124600,121195790,13930,13930,13930,13930,8
20231101,124500,121084350,13930,13930,13930,13930,0
20231101,124400,121084350,13930,13920,13930,13920,84
20231101,124300,119914340,13920,13920,13920,13920,9
20231101,124200,119789060,13920,13920,13920,13920,0
20231101,124100,119789060,13920,13920,13920,13920,0
20231101,124000,119789060,13920,13920,13920,13920,0
20231101,123900,119789060,13920,13920,13920,13920,1200
20231101,123800,103085060,13920,13920,13920,13920,11
20231101,123700,102931940,13930,13930,13930,13930,0
20231101,123600,102931940,13930,13930,13930,13930,4
20231101,123500,102876220,13930,13930,13930,13930,0
20231101,123400,102876220,13930,13910,13930,13910,115
20231101,123300,101274590,13910,13910,13910,13910,0
20231101,123200,101274590,13910,13910,13910,13910,0
20231101,123100,101274590,13910,13910,13910,13910,76
20231101,123000,100217430,13910,13910,13910,13910,23
20231101,122900,99897500,13900,13900,13900,13900,11
20231101,122800,99744600,13900,13900,13900,13900,0
20231101,122700,99744600,13900,13900,13900,13900,0
20231101,122600,99744600,13900,13900,13900,13900,9
20231101,122500,99619500,13910,13910,13910,13910,0
20231101,122400,99619500,13910,13910,13910,13910,12
20231101,122300,99452580,13910,13910,13910,13910,0
20231101,122200,99452580,13910,13910,13910,13910,7
20231101,122100,99355210,13910,13910,13910,13910,1
20231101,122000,99341300,13930,13930,13930,13930,0
20231101,121900,99341300,13930,13930,13930,13930,3
20231101,121800,99299510,13930,13910,13930,13910,21
20231101,121700,99007270,13910,13910,13910,13910,2
20231101,121600,98979450,13900,13900,13900,13900,8
20231101,121500,98868250,13900,13900,13900,13900,0
20231101,121400,98868250,13900,13900,13900,13900,57
20231101,121300,98075950,13900,13900,13900,13900,0
20231101,121200,98075950,13900,13900,13900,13900,0
20231101,121100,98075950,13900,13900,13900,13900,0
20231101,121000,98075950,13900,13930,13930,13900,410
20231101,120900,92373510,13950,13950,13950,13950,0
20231101,120800,92373510,13950,13950,13950,13950,0
20231101,120700,92373510,13950,13950,13950,13950,3
20231101,120600,92331660,13950,13950,13950,13950,1
20231101,120500,92317710,13960,13960,14000,13960,12
20231101,120400,92149790,14010,13980,14010,13980,61
20231101,120300,91296580,13970,13950,13970,13950,48
20231101,120200,90626720,13950,13960,13960,13950,2
20231101,120100,90598810,13970,13970,13970,13970,0
20231101,120000,90598810,13970,13970,13970,13970,0
20231101,115900,90598810,13970,13970,13970,13970,0
20231101,115800,90598810,13970,13970,13970,13970,0
20231101,115700,90598810,13970,13970,13970,13970,1
20231101,115600,90584840,13980,13930,13980,13930,275
20231101,115500,86748690,13920,13920,13920,13920,0
20231101,115400,86748690,13920,13920,13920,13920,12
20231101,115300,86581650,13920,13920,13920,13920,0
20231101,115200,86581650,13920,13920,13920,13920,8
20231101,115100,86470290,13920,13920,13920,13920,72
20231101,115000,85468050,13910,13910,13910,13910,0
20231101,114900,85468050,13910,13910,13910,13910,11
20231101,114800,85315040,13920,13920,13920,13920,0
20231101,114700,85315040,13920,13910,13920,13910,13
20231101,114600,85134190,13900,13900,13900,13900,0
20231101,114500,85134190,13900,13900,13900,13900,0
20231101,114400,85134190,13900,13900,13900,13900,34
20231101,114300,84661590,13900,13900,13900,13900,0
20231101,114200,84661590,13900,13900,13900,13900,80
20231101,114100,83549590,13900,13900,13900,13900,0
20231101,114000,83549590,13900,13900,13900,13900,12
20231101,113900,83382790,13910,13910,13910,13910,13
20231101,113800,83201960,13900,13900,13900,13900,0
20231101,113700,83201960,13900,13900,13900,13900,8
20231101,113600,83090760,13900,13900,13900,13900,0
20231101,113500,83090760,13900,13900,13900,13900,12
20231101,113400,82923960,13900,13900,13900,13900,0
20231101,113300,82923960,13900,13900,13900,13900,0
20231101,113200,82923960,13900,13900,13900,13900,8
20231101,113100,82812760,13900,13900,13900,13900,0
20231101,113000,82812760,13900,13900,13900,13900,10
20231101,112900,82673760,13900,13900,13900,13900,0
20231101,112800,82673760,13900,13900,13900,13900,0
20231101,112700,82673760,13900,13900,13900,13900,10
20231101,112600,82534760,13910,13910,13910,13910,1
20231101,112500,82520850,13900,13900,13900,13900,12
20231101,112400,82354050,13900,13900,13900,13900,0
20231101,112300,82354050,13900,13900,13900,13900,0
20231101,112200,82354050,13900,13910,13910,13900,12
20231101,112100,82187210,13910,13910,13910,13910,1
20231101,112000,82173300,13900,13910,13910,13900,215
20231101,111900,79184760,13900,13900,13900,13900,11
20231101,111800,79031860,13890,13890,13890,13890,0
20231101,111700,79031860,13890,13890,13890,13890,22
20231101,111600,78726280,13880,13880,13880,13880,0
20231101,111500,78726280,13880,13880,13880,13880,0
20231101,111400,78726280,13880,13890,13890,13880,13
20231101,111300,78545750,13900,13900,13900,13900,0
20231101,111200,78545750,13900,13900,13900,13900,1
20231101,111100,78531850,13910,13910,13910,13910,0
20231101,111000,78531850,13910,13910,13910,13910,13
20231101,110900,78351020,13900,13900,13900,13900,0
20231101,110800,78351020,13900,13880,13900,13880,37
20231101,110700,77836950,13880,13880,13880,13880,6
20231101,110600,77753670,13880,13880,13880,13880,0
20231101,110500,77753670,13880,13880,13880,13880,10
20231101,110400,77614870,13890,13890,13890,13880,3
20231101,110300,77573210,13880,13880,13880,13880,10
20231101,110200,77434410,13880,13880,13880,13880,0
20231101,110100,77434410,13880,13880,13880,13880,0
20231101,110000,77434410,13880,13880,13880,13880,11
20231101,105900,77281730,13890,13890,13890,13890,0
20231101,105800,77281730,13890,13890,13890,13890,1
20231101,105700,77267840,13900,13900,13900,13900,0
20231101,105600,77267840,13900,13890,13900,13890,2
20231101,105500,77240050,13880,13880,13880,13880,11
20231101,105400,77087370,13900,13900,13900,13900,177
20231101,105300,74627070,13910,13920,13920,13910,309
20231101,105200,70327790,13920,13920,13920,13920,0
20231101,105100,70327790,13920,13920,13920,13920,0
20231101,105000,70327790,13920,13920,13920,13920,11
20231101,104900,70174670,13940,13940,13940,13940,0
20231101,104800,70174670,13940,13940,13940,13940,0
20231101,104700,70174670,13940,13940,13940,13940,0
20231101,104600,70174670,13940,13940,13940,13940,154
20231101,104500,68027910,13940,13940,13940,13940,10
20231101,104400,67888510,13940,13940,13940,13940,31
20231101,104300,67456370,13940,13940,13940,13940,10
20231101,104200,67316970,13940,13940,13940,13940,0
20231101,104100,67316970,13940,13940,13940,13940,11
20231101,104000,67163630,13950,13950,13950,13950,0
20231101,103900,67163630,13950,13950,13950,13950,5
20231101,103800,67093880,13940,13950,13950,13940,11
20231101,103700,66940510,13950,13950,13950,13950,0
20231101,103600,66940510,13950,13950,13950,13950,11
20231101,103500,66787060,13950,13950,13950,13950,0
20231101,103400,66787060,13950,13950,13950,13950,0
20231101,103300,66787060,13950,13950,13950,13950,9
20231101,103200,66661510,13960,13960,13960,13960,0
20231101,103100,66661510,13960,13960,13960,13960,0
20231101,103000,66661510,13960,13960,13960,13960,0
20231101,102900,66661510,13960,13960,13960,13960,0
20231101,102800,66661510,13960,13960,13960,13960,0
20231101,102700,66661510,13960,13960,13960,13960,0
20231101,102600,66661510,13960,13960,13960,13960,20
20231101,102500,66382310,13970,13970,13970,13970,0
20231101,102400,66382310,13970,13970,13970,13970,0
20231101,102300,66382310,13970,13970,13970,13970,0
20231101,102200,66382310,13970,13990,13990,13940,117
20231101,102100,64750080,14000,14000,14000,14000,20
20231101,102000,64470080,14010,14010,14010,14010,3
20231101,101900,64428050,14010,14010,14010,14010,7
20231101,101800,64329980,14020,14020,14020,14020,0
20231101,101700,64329980,14020,14020,14020,14020,0
20231101,101600,64329980,14020,14020,14020,14020,0
20231101,101500,64329980,14020,14020,14020,14020,0
20231101,101400,64329980,14020,14020,14020,14020,0
20231101,101300,64329980,14020,14020,14020,14020,0
20231101,101200,64329980,14020,14010,14020,14010,19
20231101,101100,64063740,13960,13960,13960,13960,41
20231101,101000,63491380,13950,13940,13950,13940,82
20231101,100900,62347610,13960,13940,13960,13920,98
20231101,100800,60982330,13930,13940,13940,13930,186
20231101,100700,58390350,13950,13940,14240,13920,1373
20231101,100600,39019180,13940,13940,13940,13940,1
20231101,100500,39005240,13900,13900,13900,13900,26
20231101,100400,38643840,13900,13900,13900,13900,0
20231101,100300,38643840,13900,13900,13900,13900,0
20231101,100200,38643840,13900,13900,13900,13900,39
20231101,100100,38101740,13900,13900,13900,13900,4
20231101,100000,38046140,13890,13890,13890,13890,0
20231101,095900,38046140,13890,13890,13890,13890,1
20231101,095800,38032250,13850,13880,13900,13850,364
20231101,095700,32983610,13880,13920,13940,13880,245
20231101,095600,29577510,13920,13920,13920,13920,0
20231101,095500,29577510,13920,13920,13920,13920,4
20231101,095400,29521830,13920,13930,13930,13920,9
20231101,095300,29396540,13920,13920,13920,13920,0
20231101,095200,29396540,13920,13920,13920,13920,8
20231101,095100,29285180,13950,13950,13950,13950,0
20231101,095000,29285180,13950,13920,13950,13920,4
20231101,094900,29229470,13950,13950,13950,13920,8
20231101,094800,29118050,13950,13950,13950,13950,0
20231101,094700,29118050,13950,13930,13950,13920,35
20231101,094600,28630770,13950,13950,13950,13950,1
20231101,094500,28616820,13920,13920,13920,13920,10
20231101,094400,28477620,13920,13930,13930,13920,11
20231101,094300,28324490,13940,13940,13940,13940,0
20231101,094200,28324490,13940,13940,13940,13940,195
20231101,094100,25606190,13950,13950,13950,13950,0
20231101,094000,25606190,13950,13940,13950,13940,6
20231101,093900,25522540,13940,13940,13940,13940,0
20231101,093800,25522540,13940,13940,13940,13940,401
20231101,093700,19932600,13940,13950,13950,13940,102
20231101,093600,18510710,13960,13960,13960,13960,1
20231101,093500,18496750,13960,13960,13960,13960,0
20231101,093400,18496750,13960,13960,13960,13960,5
20231101,093300,18426950,13960,13960,13960,13960,0
20231101,093200,18426950,13960,13960,13960,13960,1
20231101,093100,18412990,13970,13920,13970,13920,18
20231101,093000,18162270,13880,13880,13880,13880,149
20231101,092900,16094150,13850,13850,13850,13850,0
20231101,092800,16094150,13850,13850,13850,13850,10
20231101,092700,15955650,13850,13850,13850,13850,85
20231101,092600,14778400,13850,13850,13850,13840,130
20231101,092500,12978060,13880,13880,13880,13880,25
20231101,092400,12631060,13890,13890,13890,13890,284
20231101,092300,8686300,13890,13900,13900,13890,279
20231101,092200,4810680,13910,13910,13910,13910,1
20231101,092100,4796770,13910,13910,13910,13910,1
20231101,092000,4782860,13900,13970,13970,13900,2
20231101,091900,4754990,13970,13970,13970,13970,0
20231101,091800,4754990,13970,13970,13970,13970,1
20231101,091700,4741020,13900,13900,13900,13900,0
20231101,091600,4741020,13900,13900,13900,13900,0
20231101,091500,4741020,13900,13890,13900,13890,92
20231101,091400,3463000,13900,13900,13900,13900,6
20231101,091300,3379600,13900,13900,13900,13900,70
20231101,091200,2406600,14000,14000,14000,14000,0
20231101,091100,2406600,14000,14000,14000,14000,0
20231101,091000,2406600,14000,14000,14000,14000,0
20231101,090900,2406600,14000,14000,14000,14000,0
20231101,090800,2406600,14000,14000,14000,14000,0
20231101,090700,2406600,14000,14000,14000,14000,0
20231101,090600,2406600,14000,14000,14000,14000,1
20231101,090500,2392600,13900,13900,13900,13900,12
20231101,090400,2225800,14100,14100,14100,14100,0
20231101,090300,2225800,14100,13900,14100,13900,32
20231101,090200,1779200,13900,13900,13900,13900,0
20231101,090100,1779200,13900,13900,13900,13900,7
20231101,090000,1681900,13900,13900,13900,13900,121