KissMeData/153710/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,202300,125342220,7160,7160,7160,7160,86
20231101,202200,125342220,7160,7160,7160,7160,0
20231101,202100,125342220,7160,7160,7160,7160,0
20231101,202000,125342220,7160,7160,7160,7160,0
20231101,201900,125342220,7160,7160,7160,7160,0
20231101,201800,125342220,7160,7160,7160,7160,0
20231101,201700,125342220,7160,7160,7160,7160,0
20231101,201600,125342220,7160,7160,7160,7160,0
20231101,201500,125342220,7160,7160,7160,7160,0
20231101,201400,125342220,7160,7160,7160,7160,0
20231101,201300,125342220,7160,7160,7160,7160,0
20231101,201200,125342220,7160,7160,7160,7160,0
20231101,201100,125342220,7160,7160,7160,7160,0
20231101,201000,125342220,7160,7160,7160,7160,0
20231101,200900,125342220,7160,7160,7160,7160,0
20231101,200800,125342220,7160,7160,7160,7160,0
20231101,200700,125342220,7160,7160,7160,7160,0
20231101,200600,125342220,7160,7160,7160,7160,0
20231101,200500,125342220,7160,7160,7160,7160,0
20231101,200400,125342220,7160,7160,7160,7160,0
20231101,200300,125342220,7160,7160,7160,7160,0
20231101,200200,125342220,7160,7160,7160,7160,0
20231101,200100,125342220,7160,7160,7160,7160,0
20231101,200000,125342220,7160,7160,7160,7160,0
20231101,195900,125342220,7160,7160,7160,7160,0
20231101,195800,125342220,7160,7160,7160,7160,0
20231101,195700,125342220,7160,7160,7160,7160,0
20231101,195600,125342220,7160,7160,7160,7160,0
20231101,195500,125342220,7160,7160,7160,7160,0
20231101,195400,125342220,7160,7160,7160,7160,0
20231101,195300,125342220,7160,7160,7160,7160,86
20231101,195200,125342220,7160,7160,7160,7160,0
20231101,195100,125342220,7160,7160,7160,7160,0
20231101,195000,125342220,7160,7160,7160,7160,0
20231101,194900,125342220,7160,7160,7160,7160,0
20231101,194800,125342220,7160,7160,7160,7160,0
20231101,194700,125342220,7160,7160,7160,7160,0
20231101,194600,125342220,7160,7160,7160,7160,0
20231101,194500,125342220,7160,7160,7160,7160,0
20231101,194400,125342220,7160,7160,7160,7160,0
20231101,194300,125342220,7160,7160,7160,7160,0
20231101,194200,125342220,7160,7160,7160,7160,0
20231101,194100,125342220,7160,7160,7160,7160,0
20231101,194000,125342220,7160,7160,7160,7160,0
20231101,193900,125342220,7160,7160,7160,7160,0
20231101,193800,125342220,7160,7160,7160,7160,0
20231101,193700,125342220,7160,7160,7160,7160,0
20231101,193600,125342220,7160,7160,7160,7160,0
20231101,193500,125342220,7160,7160,7160,7160,0
20231101,193400,125342220,7160,7160,7160,7160,0
20231101,193300,125342220,7160,7160,7160,7160,0
20231101,193200,125342220,7160,7160,7160,7160,0
20231101,193100,125342220,7160,7160,7160,7160,0
20231101,193000,125342220,7160,7160,7160,7160,0
20231101,192900,125342220,7160,7160,7160,7160,0
20231101,192800,125342220,7160,7160,7160,7160,0
20231101,192700,125342220,7160,7160,7160,7160,0
20231101,192600,125342220,7160,7160,7160,7160,0
20231101,192500,125342220,7160,7160,7160,7160,0
20231101,192400,125342220,7160,7160,7160,7160,0
20231101,192300,125342220,7160,7160,7160,7160,86
20231101,192200,125342220,7160,7160,7160,7160,0
20231101,192100,125342220,7160,7160,7160,7160,0
20231101,192000,125342220,7160,7160,7160,7160,0
20231101,191900,125342220,7160,7160,7160,7160,0
20231101,191800,125342220,7160,7160,7160,7160,0
20231101,191700,125342220,7160,7160,7160,7160,0
20231101,191600,125342220,7160,7160,7160,7160,0
20231101,191500,125342220,7160,7160,7160,7160,0
20231101,191400,125342220,7160,7160,7160,7160,0
20231101,191300,125342220,7160,7160,7160,7160,0
20231101,191200,125342220,7160,7160,7160,7160,0
20231101,191100,125342220,7160,7160,7160,7160,0
20231101,191000,125342220,7160,7160,7160,7160,0
20231101,190900,125342220,7160,7160,7160,7160,0
20231101,190800,125342220,7160,7160,7160,7160,0
20231101,190700,125342220,7160,7160,7160,7160,0
20231101,190600,125342220,7160,7160,7160,7160,0
20231101,190500,125342220,7160,7160,7160,7160,0
20231101,190400,125342220,7160,7160,7160,7160,0
20231101,190300,125342220,7160,7160,7160,7160,0
20231101,190200,125342220,7160,7160,7160,7160,0
20231101,190100,125342220,7160,7160,7160,7160,0
20231101,190000,125342220,7160,7160,7160,7160,0
20231101,185900,125342220,7160,7160,7160,7160,0
20231101,185800,125342220,7160,7160,7160,7160,0
20231101,185700,125342220,7160,7160,7160,7160,0
20231101,185600,125342220,7160,7160,7160,7160,0
20231101,185500,125342220,7160,7160,7160,7160,0
20231101,185400,125342220,7160,7160,7160,7160,0
20231101,185300,125342220,7160,7160,7160,7160,86
20231101,185200,125342220,7160,7160,7160,7160,0
20231101,185100,125342220,7160,7160,7160,7160,0
20231101,185000,125342220,7160,7160,7160,7160,0
20231101,184900,125342220,7160,7160,7160,7160,0
20231101,184800,125342220,7160,7160,7160,7160,0
20231101,184700,125342220,7160,7160,7160,7160,0
20231101,184600,125342220,7160,7160,7160,7160,0
20231101,184500,125342220,7160,7160,7160,7160,0
20231101,184400,125342220,7160,7160,7160,7160,0
20231101,184300,125342220,7160,7160,7160,7160,0
20231101,184200,125342220,7160,7160,7160,7160,0
20231101,184100,125342220,7160,7160,7160,7160,0
20231101,184000,125342220,7160,7160,7160,7160,0
20231101,183900,125342220,7160,7160,7160,7160,0
20231101,183800,125342220,7160,7160,7160,7160,0
20231101,183700,125342220,7160,7160,7160,7160,0
20231101,183600,125342220,7160,7160,7160,7160,0
20231101,183500,125342220,7160,7160,7160,7160,0
20231101,183400,125342220,7160,7160,7160,7160,0
20231101,183300,125342220,7160,7160,7160,7160,0
20231101,183200,125342220,7160,7160,7160,7160,0
20231101,183100,125342220,7160,7160,7160,7160,0
20231101,183000,125342220,7160,7160,7160,7160,0
20231101,182900,125342220,7160,7160,7160,7160,0
20231101,182800,125342220,7160,7160,7160,7160,0
20231101,182700,125342220,7160,7160,7160,7160,0
20231101,182600,125342220,7160,7160,7160,7160,0
20231101,182500,125342220,7160,7160,7160,7160,0
20231101,182400,125342220,7160,7160,7160,7160,0
20231101,182300,125342220,7160,7160,7160,7160,86
20231101,182200,125342220,7160,7160,7160,7160,0
20231101,182100,125342220,7160,7160,7160,7160,0
20231101,182000,125342220,7160,7160,7160,7160,0
20231101,181900,125342220,7160,7160,7160,7160,0
20231101,181800,125342220,7160,7160,7160,7160,0
20231101,181700,125342220,7160,7160,7160,7160,0
20231101,181600,125342220,7160,7160,7160,7160,0
20231101,181500,125342220,7160,7160,7160,7160,0
20231101,181400,125342220,7160,7160,7160,7160,0
20231101,181300,125342220,7160,7160,7160,7160,0
20231101,181200,125342220,7160,7160,7160,7160,0
20231101,181100,125342220,7160,7160,7160,7160,0
20231101,181000,125342220,7160,7160,7160,7160,0
20231101,180900,125342220,7160,7160,7160,7160,0
20231101,180800,125342220,7160,7160,7160,7160,0
20231101,180700,125342220,7160,7160,7160,7160,0
20231101,180600,125342220,7160,7160,7160,7160,0
20231101,180500,125342220,7160,7160,7160,7160,0
20231101,180400,125342220,7160,7160,7160,7160,0
20231101,180300,125342220,7160,7160,7160,7160,0
20231101,180200,125342220,7160,7160,7160,7160,0
20231101,180100,125342220,7160,7160,7160,7160,0
20231101,180000,125342220,7160,7160,7160,7160,0
20231101,175900,125342220,7160,7160,7160,7160,0
20231101,175800,125342220,7160,7160,7160,7160,0
20231101,175700,125342220,7160,7160,7160,7160,0
20231101,175600,125342220,7160,7160,7160,7160,0
20231101,175500,125342220,7160,7160,7160,7160,0
20231101,175400,125342220,7160,7160,7160,7160,0
20231101,175300,125342220,7160,7160,7160,7160,86
20231101,175200,125342220,7160,7160,7160,7160,0
20231101,175100,125342220,7160,7160,7160,7160,0
20231101,175000,125342220,7160,7160,7160,7160,0
20231101,174900,125342220,7160,7160,7160,7160,0
20231101,174800,125342220,7160,7160,7160,7160,0
20231101,174700,125342220,7160,7160,7160,7160,0
20231101,174600,125342220,7160,7160,7160,7160,0
20231101,174500,125342220,7160,7160,7160,7160,0
20231101,174400,125342220,7160,7160,7160,7160,0
20231101,174300,125342220,7160,7160,7160,7160,0
20231101,174200,125342220,7160,7160,7160,7160,0
20231101,174100,125342220,7160,7160,7160,7160,0
20231101,174000,125342220,7160,7160,7160,7160,0
20231101,173900,125342220,7160,7160,7160,7160,0
20231101,173800,125342220,7160,7160,7160,7160,0
20231101,173700,125342220,7160,7160,7160,7160,0
20231101,173600,125342220,7160,7160,7160,7160,0
20231101,173500,125342220,7160,7160,7160,7160,0
20231101,173400,125342220,7160,7160,7160,7160,0
20231101,173300,125342220,7160,7160,7160,7160,0
20231101,173200,125342220,7160,7160,7160,7160,0
20231101,173100,125342220,7160,7160,7160,7160,0
20231101,173000,125342220,7160,7160,7160,7160,0
20231101,172900,125342220,7160,7160,7160,7160,0
20231101,172800,125342220,7160,7160,7160,7160,0
20231101,172700,125342220,7160,7160,7160,7160,0
20231101,172600,125342220,7160,7160,7160,7160,0
20231101,172500,125342220,7160,7160,7160,7160,0
20231101,172400,125342220,7160,7160,7160,7160,0
20231101,172300,125342220,7160,7160,7160,7160,86
20231101,172200,125342220,7160,7160,7160,7160,0
20231101,172100,125342220,7160,7160,7160,7160,0
20231101,172000,125342220,7160,7160,7160,7160,0
20231101,171900,125342220,7160,7160,7160,7160,0
20231101,171800,125342220,7160,7160,7160,7160,0
20231101,171700,125342220,7160,7160,7160,7160,0
20231101,171600,125342220,7160,7160,7160,7160,0
20231101,171500,125342220,7160,7160,7160,7160,0
20231101,171400,125342220,7160,7160,7160,7160,0
20231101,171300,125342220,7160,7160,7160,7160,0
20231101,171200,125342220,7160,7160,7160,7160,0
20231101,171100,125342220,7160,7160,7160,7160,0
20231101,171000,125342220,7160,7160,7160,7160,0
20231101,170900,125342220,7160,7160,7160,7160,0
20231101,170800,125342220,7160,7160,7160,7160,0
20231101,170700,125342220,7160,7160,7160,7160,0
20231101,170600,125342220,7160,7160,7160,7160,0
20231101,170500,125342220,7160,7160,7160,7160,0
20231101,170400,125342220,7160,7160,7160,7160,0
20231101,170300,125342220,7160,7160,7160,7160,0
20231101,170200,125342220,7160,7160,7160,7160,0
20231101,170100,125342220,7160,7160,7160,7160,0
20231101,170000,125342220,7160,7160,7160,7160,0
20231101,165900,125342220,7160,7160,7160,7160,0
20231101,165800,125342220,7160,7160,7160,7160,0
20231101,165700,125342220,7160,7160,7160,7160,0
20231101,165600,125342220,7160,7160,7160,7160,0
20231101,165500,125342220,7160,7160,7160,7160,0
20231101,165400,125342220,7160,7160,7160,7160,0
20231101,165300,125342220,7160,7160,7160,7160,86
20231101,165200,125342220,7160,7160,7160,7160,0
20231101,165100,125342220,7160,7160,7160,7160,0
20231101,165000,125342220,7160,7160,7160,7160,0
20231101,164900,125342220,7160,7160,7160,7160,0
20231101,164800,125342220,7160,7160,7160,7160,0
20231101,164700,125342220,7160,7160,7160,7160,0
20231101,164600,125342220,7160,7160,7160,7160,0
20231101,164500,125342220,7160,7160,7160,7160,0
20231101,164400,125342220,7160,7160,7160,7160,0
20231101,164300,125342220,7160,7160,7160,7160,0
20231101,164200,125342220,7160,7160,7160,7160,0
20231101,164100,125342220,7160,7160,7160,7160,0
20231101,164000,125342220,7160,7160,7160,7160,0
20231101,163900,125342220,7160,7160,7160,7160,0
20231101,163800,125342220,7160,7160,7160,7160,0
20231101,163700,125342220,7160,7160,7160,7160,0
20231101,163600,125342220,7160,7160,7160,7160,0
20231101,163500,125342220,7160,7160,7160,7160,0
20231101,163400,125342220,7160,7160,7160,7160,0
20231101,163300,125342220,7160,7160,7160,7160,0
20231101,163200,125342220,7160,7160,7160,7160,0
20231101,163100,125342220,7160,7160,7160,7160,0
20231101,163000,125342220,7160,7160,7160,7160,0
20231101,162900,125342220,7160,7160,7160,7160,0
20231101,162800,125342220,7160,7160,7160,7160,0
20231101,162700,125342220,7160,7160,7160,7160,0
20231101,162600,125342220,7160,7160,7160,7160,0
20231101,162500,125342220,7160,7160,7160,7160,0
20231101,162400,125342220,7160,7160,7160,7160,0
20231101,162300,125342220,7160,7160,7160,7160,86
20231101,162200,125342220,7160,7160,7160,7160,0
20231101,162100,125342220,7160,7160,7160,7160,0
20231101,162000,125342220,7160,7160,7160,7160,0
20231101,161900,125342220,7160,7160,7160,7160,0
20231101,161800,125342220,7160,7160,7160,7160,0
20231101,161700,125342220,7160,7160,7160,7160,0
20231101,161600,125342220,7160,7160,7160,7160,0
20231101,161500,125342220,7160,7160,7160,7160,0
20231101,161400,125342220,7160,7160,7160,7160,0
20231101,161300,125342220,7160,7160,7160,7160,0
20231101,161200,125342220,7160,7160,7160,7160,0
20231101,161100,125342220,7160,7160,7160,7160,0
20231101,161000,125342220,7160,7160,7160,7160,0
20231101,160900,125342220,7160,7160,7160,7160,0
20231101,160800,125342220,7160,7160,7160,7160,0
20231101,160700,125342220,7160,7160,7160,7160,0
20231101,160600,125342220,7160,7160,7160,7160,0
20231101,160500,125342220,7160,7160,7160,7160,0
20231101,160400,125342220,7160,7160,7160,7160,0
20231101,160300,125342220,7160,7160,7160,7160,0
20231101,160200,125342220,7160,7160,7160,7160,0
20231101,160100,125342220,7160,7160,7160,7160,0
20231101,160000,125342220,7160,7160,7160,7160,0
20231101,155900,125342220,7160,7160,7160,7160,0
20231101,155800,125342220,7160,7160,7160,7160,0
20231101,155700,125342220,7160,7160,7160,7160,0
20231101,155600,125342220,7160,7160,7160,7160,0
20231101,155500,125342220,7160,7160,7160,7160,0
20231101,155400,125342220,7160,7160,7160,7160,0
20231101,155300,125342220,7160,7160,7160,7160,86
20231101,155200,125342220,7160,7160,7160,7160,0
20231101,155100,125342220,7160,7160,7160,7160,0
20231101,155000,125342220,7160,7160,7160,7160,0
20231101,154900,125342220,7160,7160,7160,7160,0
20231101,154800,125342220,7160,7160,7160,7160,0
20231101,154700,125342220,7160,7160,7160,7160,0
20231101,154600,125342220,7160,7160,7160,7160,0
20231101,154500,125342220,7160,7160,7160,7160,0
20231101,154400,125342220,7160,7160,7160,7160,0
20231101,154300,125342220,7160,7160,7160,7160,0
20231101,154200,125342220,7160,7160,7160,7160,0
20231101,154100,125342220,7160,7160,7160,7160,0
20231101,154000,125342220,7160,7160,7160,7160,0
20231101,153900,125342220,7160,7160,7160,7160,0
20231101,153800,125342220,7160,7160,7160,7160,0
20231101,153700,125342220,7160,7160,7160,7160,0
20231101,153600,125342220,7160,7160,7160,7160,0
20231101,153500,125342220,7160,7160,7160,7160,0
20231101,153400,125342220,7160,7160,7160,7160,0
20231101,153300,125342220,7160,7160,7160,7160,0
20231101,153200,125342220,7160,7160,7160,7160,0
20231101,153100,125342220,7160,7160,7160,7160,0
20231101,153000,125342220,7160,7160,7160,7160,86
20231101,152900,124726460,7180,7180,7180,7180,0
20231101,152800,124726460,7180,7180,7180,7180,0
20231101,152700,124726460,7180,7180,7180,7180,0
20231101,152600,124726460,7180,7180,7180,7180,0
20231101,152500,124726460,7180,7180,7180,7180,0
20231101,152400,124726460,7180,7180,7180,7180,0
20231101,152300,124726460,7180,7180,7180,7180,0
20231101,152200,124726460,7180,7180,7180,7180,0
20231101,152100,124726460,7180,7180,7180,7180,0
20231101,152000,124726460,7180,7180,7180,7180,0
20231101,151900,124726460,7180,7100,7180,7100,274
20231101,151800,122774740,7100,7100,7100,7100,25
20231101,151700,122597240,7080,7080,7080,7080,0
20231101,151600,122597240,7080,7080,7080,7080,98
20231101,151500,121903400,7080,7080,7080,7080,0
20231101,151400,121903400,7080,7080,7080,7080,100
20231101,151300,121195400,7080,7080,7080,7080,100
20231101,151200,120487400,7090,7090,7090,7090,0
20231101,151100,120487400,7090,7090,7090,7090,0
20231101,151000,120487400,7090,7090,7090,7090,0
20231101,150900,120487400,7090,7090,7090,7090,0
20231101,150800,120487400,7090,7090,7090,7090,0
20231101,150700,120487400,7090,7090,7090,7090,0
20231101,150600,120487400,7090,7090,7090,7090,0
20231101,150500,120487400,7090,7070,7090,7070,11
20231101,150400,120409430,7090,7090,7090,7090,0
20231101,150300,120409430,7090,7090,7090,7090,497
20231101,150200,116885700,7090,7090,7090,7090,0
20231101,150100,116885700,7090,7090,7090,7090,1
20231101,150000,116878610,7080,7080,7080,7080,0
20231101,145900,116878610,7080,7080,7080,7080,1
20231101,145800,116871530,7090,7090,7090,7090,0
20231101,145700,116871530,7090,7090,7090,7090,0
20231101,145600,116871530,7090,7080,7090,7080,9
20231101,145500,116807800,7070,7070,7070,7070,33
20231101,145400,116574490,7060,7070,7070,7060,85
20231101,145300,115974230,7090,7090,7090,7090,0
20231101,145200,115974230,7090,7090,7090,7090,0
20231101,145100,115974230,7090,7090,7090,7090,0
20231101,145000,115974230,7090,7090,7090,7090,0
20231101,144900,115974230,7090,7090,7090,7090,0
20231101,144800,115974230,7090,7090,7090,7090,0
20231101,144700,115974230,7090,7090,7090,7090,0
20231101,144600,115974230,7090,7070,7090,7070,6
20231101,144500,115931740,7060,7060,7060,7060,200
20231101,144400,114519740,7100,7100,7100,7100,0
20231101,144300,114519740,7100,7100,7100,7100,0
20231101,144200,114519740,7100,7100,7100,7100,0
20231101,144100,114519740,7100,7100,7100,7100,0
20231101,144000,114519740,7100,7100,7100,7100,0
20231101,143900,114519740,7100,7100,7100,7100,1
20231101,143800,114512640,7090,7090,7090,7090,0
20231101,143700,114512640,7090,7090,7100,7090,5
20231101,143600,114477170,7060,7060,7060,7060,0
20231101,143500,114477170,7060,7060,7060,7060,43
20231101,143400,114173590,7120,7120,7120,7120,0
20231101,143300,114173590,7120,7120,7120,7120,0
20231101,143200,114173590,7120,7120,7120,7120,0
20231101,143100,114173590,7120,7120,7120,7120,0
20231101,143000,114173590,7120,7120,7120,7120,0
20231101,142900,114173590,7120,7120,7120,7120,0
20231101,142800,114173590,7120,7120,7120,7120,0
20231101,142700,114173590,7120,7120,7120,7120,0
20231101,142600,114173590,7120,7090,7120,7090,16
20231101,142500,114060120,7100,7100,7100,7100,0
20231101,142400,114060120,7100,7100,7100,7100,0
20231101,142300,114060120,7100,7100,7100,7100,0
20231101,142200,114060120,7100,7100,7100,7100,0
20231101,142100,114060120,7100,7100,7100,7100,0
20231101,142000,114060120,7100,7100,7100,7100,0
20231101,141900,114060120,7100,7050,7100,7050,541
20231101,141800,110245720,7060,7060,7060,7060,0
20231101,141700,110245720,7060,7060,7060,7060,0
20231101,141600,110245720,7060,7060,7060,7060,0
20231101,141500,110245720,7060,7060,7060,7060,0
20231101,141400,110245720,7060,7060,7060,7060,0
20231101,141300,110245720,7060,7060,7060,7060,0
20231101,141200,110245720,7060,7060,7060,7060,358
20231101,141100,107718240,7090,7090,7090,7090,0
20231101,141000,107718240,7090,7090,7090,7090,0
20231101,140900,107718240,7090,7090,7090,7090,0
20231101,140800,107718240,7090,7090,7090,7090,0
20231101,140700,107718240,7090,7090,7090,7090,0
20231101,140600,107718240,7090,7060,7090,7060,80
20231101,140500,107153410,7100,7100,7100,7100,0
20231101,140400,107153410,7100,7100,7100,7100,1
20231101,140300,107146310,7060,7060,7060,7060,0
20231101,140200,107146310,7060,7060,7060,7060,0
20231101,140100,107146310,7060,7060,7060,7060,0
20231101,140000,107146310,7060,7060,7060,7060,0
20231101,135900,107146310,7060,7060,7060,7060,0
20231101,135800,107146310,7060,7060,7060,7060,0
20231101,135700,107146310,7060,7060,7060,7060,0
20231101,135600,107146310,7060,7060,7060,7060,0
20231101,135500,107146310,7060,7060,7060,7060,20
20231101,135400,107005110,7100,7100,7100,7100,0
20231101,135300,107005110,7100,7100,7100,7100,0
20231101,135200,107005110,7100,7100,7100,7100,0
20231101,135100,107005110,7100,7100,7100,7100,0
20231101,135000,107005110,7100,7100,7100,7100,1
20231101,134900,106998010,7060,7060,7060,7060,0
20231101,134800,106998010,7060,7060,7060,7060,0
20231101,134700,106998010,7060,7060,7060,7060,0
20231101,134600,106998010,7060,7060,7060,7060,0
20231101,134500,106998010,7060,7060,7060,7060,0
20231101,134400,106998010,7060,7060,7060,7060,0
20231101,134300,106998010,7060,7060,7060,7060,13
20231101,134200,106906230,7060,7060,7060,7060,0
20231101,134100,106906230,7060,7060,7060,7060,21
20231101,134000,106757970,7060,7060,7060,7060,0
20231101,133900,106757970,7060,7060,7060,7060,1
20231101,133800,106750910,7060,7060,7060,7060,85
20231101,133700,106150810,7100,7100,7100,7100,1
20231101,133600,106143710,7110,7110,7110,7110,0
20231101,133500,106143710,7110,7110,7110,7110,0
20231101,133400,106143710,7110,7110,7110,7110,0
20231101,133300,106143710,7110,7110,7110,7100,33
20231101,133200,105909120,7110,7110,7110,7060,103
20231101,133100,105178390,7100,7070,7100,7070,291
20231101,133000,103117190,7070,7070,7070,7070,0
20231101,132900,103117190,7070,7070,7070,7070,1
20231101,132800,103110120,7060,7060,7060,7060,0
20231101,132700,103110120,7060,7060,7060,7060,0
20231101,132600,103110120,7060,7060,7060,7060,0
20231101,132500,103110120,7060,7060,7060,7060,8
20231101,132400,103053640,7060,7060,7060,7060,597
20231101,132300,98838820,7050,7050,7050,7050,0
20231101,132200,98838820,7050,7050,7050,7050,35
20231101,132100,98592070,7040,7040,7040,7040,4
20231101,132000,98563910,7060,7060,7060,7060,0
20231101,131900,98563910,7060,7060,7060,7060,0
20231101,131800,98563910,7060,7060,7060,7060,0
20231101,131700,98563910,7060,7060,7060,7060,0
20231101,131600,98563910,7060,7060,7060,7060,0
20231101,131500,98563910,7060,7060,7060,7060,0
20231101,131400,98563910,7060,7060,7060,7060,0
20231101,131300,98563910,7060,7060,7060,7060,0
20231101,131200,98563910,7060,7060,7060,7060,0
20231101,131100,98563910,7060,7060,7060,7060,0
20231101,131000,98563910,7060,7060,7060,7060,0
20231101,130900,98563910,7060,7060,7060,7060,0
20231101,130800,98563910,7060,7060,7060,7060,0
20231101,130700,98563910,7060,7060,7060,7060,0
20231101,130600,98563910,7060,7060,7060,7060,0
20231101,130500,98563910,7060,7040,7060,7040,50
20231101,130400,98211330,7060,7060,7060,7060,0
20231101,130300,98211330,7060,7060,7060,7060,0
20231101,130200,98211330,7060,7060,7060,7060,0
20231101,130100,98211330,7060,7060,7060,7060,0
20231101,130000,98211330,7060,7060,7060,7060,0
20231101,125900,98211330,7060,7060,7060,7060,0
20231101,125800,98211330,7060,7060,7060,7060,0
20231101,125700,98211330,7060,7060,7060,7060,0
20231101,125600,98211330,7060,7060,7060,7060,0
20231101,125500,98211330,7060,7060,7060,7060,0
20231101,125400,98211330,7060,7060,7060,7060,0
20231101,125300,98211330,7060,7060,7060,7060,0
20231101,125200,98211330,7060,7060,7060,7060,0
20231101,125100,98211330,7060,7060,7060,7060,1
20231101,125000,98204270,7020,7020,7020,7020,0
20231101,124900,98204270,7020,7050,7050,7020,179
20231101,124800,96947590,7060,7060,7060,7060,10
20231101,124700,96876990,7060,7060,7060,7060,0
20231101,124600,96876990,7060,7060,7060,7060,0
20231101,124500,96876990,7060,7060,7060,7060,0
20231101,124400,96876990,7060,7060,7060,7060,1
20231101,124300,96869930,7060,7060,7060,7060,0
20231101,124200,96869930,7060,7060,7060,7060,0
20231101,124100,96869930,7060,7060,7060,7060,0
20231101,124000,96869930,7060,7060,7060,7060,0
20231101,123900,96869930,7060,7060,7060,7060,0
20231101,123800,96869930,7060,7060,7060,7060,1
20231101,123700,96862870,7060,7060,7060,7060,0
20231101,123600,96862870,7060,7060,7060,7060,0
20231101,123500,96862870,7060,7060,7060,7060,0
20231101,123400,96862870,7060,7040,7060,7040,28
20231101,123300,96665730,7040,7040,7040,7020,72
20231101,123200,96160250,7030,7040,7040,7030,313
20231101,123100,93956830,7040,7040,7040,7040,0
20231101,123000,93956830,7040,7040,7040,7040,20
20231101,122900,93816030,7050,7050,7050,7050,3
20231101,122800,93794880,7050,7040,7050,7040,9
20231101,122700,93731510,7040,7040,7040,7040,0
20231101,122600,93731510,7040,7040,7040,7040,0
20231101,122500,93731510,7040,7030,7040,7030,255
20231101,122400,91938850,7030,7030,7030,7030,0
20231101,122300,91938850,7030,7030,7030,7030,1
20231101,122200,91931820,7020,7020,7020,7020,0
20231101,122100,91931820,7020,7020,7020,7020,65
20231101,122000,91475520,7020,7020,7020,7020,0
20231101,121900,91475520,7020,7020,7020,7020,0
20231101,121800,91475520,7020,7020,7020,7020,0
20231101,121700,91475520,7020,7020,7020,7020,1
20231101,121600,91468500,7020,7020,7020,7020,0
20231101,121500,91468500,7020,7020,7020,7020,1
20231101,121400,91461480,7010,7010,7010,7010,0
20231101,121300,91461480,7010,7010,7010,7010,1
20231101,121200,91454470,7000,7000,7000,7000,0
20231101,121100,91454470,7000,7000,7000,7000,0
20231101,121000,91454470,7000,7000,7000,7000,0
20231101,120900,91454470,7000,7000,7000,7000,0
20231101,120800,91454470,7000,7000,7000,7000,10
20231101,120700,91384470,7000,7000,7000,7000,0
20231101,120600,91384470,7000,7000,7000,7000,0
20231101,120500,91384470,7000,7000,7000,7000,0
20231101,120400,91384470,7000,7000,7000,7000,155
20231101,120300,90299470,6990,7000,7000,6990,6216
20231101,120200,46789980,7000,7000,7000,7000,25
20231101,120100,46614980,7000,7000,7000,7000,10
20231101,120000,46544980,7000,7000,7000,7000,0
20231101,115900,46544980,7000,7000,7000,7000,0
20231101,115800,46544980,7000,7000,7000,7000,68
20231101,115700,46068980,7000,7000,7000,7000,10
20231101,115600,45998980,7000,7000,7000,7000,0
20231101,115500,45998980,7000,7000,7000,7000,100
20231101,115400,45298980,7000,7000,7000,7000,438
20231101,115300,42232980,7000,6990,7000,6980,36
20231101,115200,41981350,7000,7010,7010,6980,1026
20231101,115100,34809130,7020,7020,7020,7020,1
20231101,115000,34802110,7030,7030,7030,7030,0
20231101,114900,34802110,7030,7030,7030,7030,10
20231101,114800,34731810,7060,7060,7060,7060,0
20231101,114700,34731810,7060,7060,7060,7060,0
20231101,114600,34731810,7060,7060,7060,7060,0
20231101,114500,34731810,7060,7010,7060,7010,55
20231101,114400,34345030,7010,7020,7020,7010,15
20231101,114300,34239760,7030,7030,7030,7030,0
20231101,114200,34239760,7030,7030,7030,7030,0
20231101,114100,34239760,7030,7030,7030,7030,0
20231101,114000,34239760,7030,7030,7030,7030,0
20231101,113900,34239760,7030,7030,7030,7030,0
20231101,113800,34239760,7030,7030,7030,7030,0
20231101,113700,34239760,7030,7000,7030,6980,26
20231101,113600,34057760,6990,7000,7000,6990,495
20231101,113500,30597460,6990,6990,6990,6990,0
20231101,113400,30597460,6990,6990,6990,6990,0
20231101,113300,30597460,6990,6990,6990,6990,0
20231101,113200,30597460,6990,6990,6990,6990,0
20231101,113100,30597460,6990,6990,6990,6990,0
20231101,113000,30597460,6990,7000,7000,6990,13
20231101,112900,30506560,7020,7020,7020,7020,0
20231101,112800,30506560,7020,7020,7020,7020,10
20231101,112700,30436360,6990,6990,6990,6990,0
20231101,112600,30436360,6990,6990,6990,6990,0
20231101,112500,30436360,6990,7000,7000,6990,662
20231101,112400,25805760,7010,7030,7030,7010,349
20231101,112300,23354470,7030,7030,7030,7030,0
20231101,112200,23354470,7030,7020,7030,7020,5
20231101,112100,23319360,7020,7030,7030,7020,22
20231101,112000,23164720,7030,7030,7030,7030,1
20231101,111900,23157690,7010,7010,7010,7010,0
20231101,111800,23157690,7010,7010,7010,7010,0
20231101,111700,23157690,7010,7010,7010,7010,0
20231101,111600,23157690,7010,7010,7010,7010,6
20231101,111500,23115630,7010,7010,7010,7010,0
20231101,111400,23115630,7010,7010,7010,7010,0
20231101,111300,23115630,7010,7010,7010,7010,0
20231101,111200,23115630,7010,7000,7010,7000,56
20231101,111100,22723610,7050,7020,7050,7000,122
20231101,111000,21869100,7050,7050,7050,7050,1
20231101,110900,21862050,7040,7040,7040,7040,23
20231101,110800,21700130,7060,7020,7060,7020,112
20231101,110700,20911640,6990,7010,7020,6990,525
20231101,110600,17237110,6970,6970,6970,6970,0
20231101,110500,17237110,6970,6980,6980,6970,100
20231101,110400,16540090,6980,6990,6990,6980,125
20231101,110300,15667390,7040,7020,7040,6920,901
20231101,110200,9380340,7020,7040,7040,7020,459
20231101,110100,6150970,7050,7080,7080,7050,140
20231101,110000,5161620,7080,7080,7080,7080,0
20231101,105900,5161620,7080,7100,7100,7080,49
20231101,105800,4814350,7100,7100,7100,7100,0
20231101,105700,4814350,7100,7100,7100,7100,0
20231101,105600,4814350,7100,7100,7100,7100,0
20231101,105500,4814350,7100,7100,7100,7100,0
20231101,105400,4814350,7100,7100,7100,7100,0
20231101,105300,4814350,7100,7100,7100,7100,0
20231101,105200,4814350,7100,7100,7100,7100,25
20231101,105100,4636850,7100,7110,7110,7100,200
20231101,105000,3216790,7110,7110,7110,7110,0
20231101,104900,3216790,7110,7110,7110,7110,0
20231101,104800,3216790,7110,7110,7110,7110,0
20231101,104700,3216790,7110,7150,7150,7110,193
20231101,104600,1843270,7150,7150,7150,7150,0
20231101,104500,1843270,7150,7150,7150,7150,0
20231101,104400,1843270,7150,7150,7150,7150,0
20231101,104300,1843270,7150,7150,7150,7150,0
20231101,104200,1843270,7150,7150,7150,7150,0
20231101,104100,1843270,7150,7150,7150,7150,0
20231101,104000,1843270,7150,7150,7150,7150,0
20231101,103900,1843270,7150,7150,7150,7150,0
20231101,103800,1843270,7150,7150,7150,7150,0
20231101,103700,1843270,7150,7150,7150,7150,0
20231101,103600,1843270,7150,7150,7150,7150,0
20231101,103500,1843270,7150,7150,7150,7150,0
20231101,103400,1843270,7150,7150,7150,7150,0
20231101,103300,1843270,7150,7150,7150,7150,0
20231101,103200,1843270,7150,7150,7150,7150,0
20231101,103100,1843270,7150,7150,7150,7150,0
20231101,103000,1843270,7150,7150,7150,7150,4
20231101,102900,1814670,7160,7160,7160,7160,0
20231101,102800,1814670,7160,7160,7160,7160,2
20231101,102700,1800350,7190,7190,7190,7190,0
20231101,102600,1800350,7190,7190,7190,7190,0
20231101,102500,1800350,7190,7190,7190,7190,4
20231101,102400,1771590,7200,7200,7200,7200,0
20231101,102300,1771590,7200,7200,7200,7200,0
20231101,102200,1771590,7200,7200,7200,7200,0
20231101,102100,1771590,7200,7200,7200,7200,0
20231101,102000,1771590,7200,7200,7200,7200,0
20231101,101900,1771590,7200,7200,7200,7200,0
20231101,101800,1771590,7200,7200,7200,7200,0
20231101,101700,1771590,7200,7200,7200,7200,0
20231101,101600,1771590,7200,7200,7200,7200,0
20231101,101500,1771590,7200,7200,7200,7200,0
20231101,101400,1771590,7200,7200,7200,7200,0
20231101,101300,1771590,7200,7200,7200,7200,0
20231101,101200,1771590,7200,7200,7200,7200,0
20231101,101100,1771590,7200,7160,7200,7160,8
20231101,101000,1714270,7160,7160,7160,7160,0
20231101,100900,1714270,7160,7160,7160,7160,1
20231101,100800,1707110,7160,7160,7160,7160,0
20231101,100700,1707110,7160,7160,7160,7160,0
20231101,100600,1707110,7160,7160,7160,7160,0
20231101,100500,1707110,7160,7160,7160,7160,0
20231101,100400,1707110,7160,7160,7160,7160,0
20231101,100300,1707110,7160,7160,7160,7160,2
20231101,100200,1692790,7200,7200,7200,7200,1
20231101,100100,1685590,7200,7200,7200,7200,0
20231101,100000,1685590,7200,7200,7200,7200,20
20231101,095900,1541590,7200,7200,7200,7200,0
20231101,095800,1541590,7200,7200,7200,7200,0
20231101,095700,1541590,7200,7200,7200,7200,0
20231101,095600,1541590,7200,7200,7200,7200,0
20231101,095500,1541590,7200,7200,7200,7200,0
20231101,095400,1541590,7200,7200,7200,7200,0
20231101,095300,1541590,7200,7200,7200,7200,0
20231101,095200,1541590,7200,7190,7200,7190,4
20231101,095100,1512810,7190,7190,7190,7190,0
20231101,095000,1512810,7190,7190,7190,7190,0
20231101,094900,1512810,7190,7180,7190,7180,53
20231101,094800,1132100,7180,7170,7180,7170,2
20231101,094700,1117750,7180,7180,7180,7180,0
20231101,094600,1117750,7180,7180,7180,7180,0
20231101,094500,1117750,7180,7180,7180,7180,0
20231101,094400,1117750,7180,7180,7180,7180,0
20231101,094300,1117750,7180,7180,7180,7180,0
20231101,094200,1117750,7180,7180,7180,7180,0
20231101,094100,1117750,7180,7180,7180,7180,0
20231101,094000,1117750,7180,7180,7180,7180,0
20231101,093900,1117750,7180,7110,7180,7110,49
20231101,093800,769290,7190,7190,7190,7190,0
20231101,093700,769290,7190,7190,7190,7190,1
20231101,093600,762100,7190,7190,7190,7190,7
20231101,093500,711770,7190,7190,7190,7190,0
20231101,093400,711770,7190,7190,7190,7190,0
20231101,093300,711770,7190,7190,7190,7190,0
20231101,093200,711770,7190,7190,7190,7190,0
20231101,093100,711770,7190,7190,7190,7190,0
20231101,093000,711770,7190,7190,7190,7190,0
20231101,092900,711770,7190,7190,7190,7190,0
20231101,092800,711770,7190,7190,7190,7190,0
20231101,092700,711770,7190,7190,7190,7190,0
20231101,092600,711770,7190,7190,7190,7190,0
20231101,092500,711770,7190,7190,7190,7190,0
20231101,092400,711770,7190,7180,7190,7180,2
20231101,092300,697400,7180,7180,7180,7180,0
20231101,092200,697400,7180,7180,7180,7180,1
20231101,092100,690220,7190,7180,7190,7180,3
20231101,092000,668670,7190,7190,7190,7190,76
20231101,091900,122230,7190,7190,7190,7190,0
20231101,091800,122230,7190,7190,7190,7190,0
20231101,091700,122230,7190,7190,7190,7190,0
20231101,091600,122230,7190,7190,7190,7190,0
20231101,091500,122230,7190,7190,7190,7190,5
20231101,091400,86280,7190,7190,7190,7190,0
20231101,091300,86280,7190,7190,7190,7190,0
20231101,091200,86280,7190,7190,7190,7190,0
20231101,091100,86280,7190,7190,7190,7190,2
20231101,091000,71900,7190,7190,7190,7190,0
20231101,090900,71900,7190,7190,7190,7190,0
20231101,090800,71900,7190,7190,7190,7190,0
20231101,090700,71900,7190,7190,7190,7190,0
20231101,090600,71900,7190,7190,7190,7190,0
20231101,090500,71900,7190,7190,7190,7190,0
20231101,090400,71900,7190,7190,7190,7190,0
20231101,090300,71900,7190,7190,7190,7190,10
20231101,090200,0,7200,7200,7200,7200,0
20231101,090100,0,7200,7200,7200,7200,0
20231101,090000,0,7200,7200,7200,7200,0