KissMeData/241770/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,204500,92331300,9230,9230,9230,9230,103
20231106,204400,92331300,9230,9230,9230,9230,0
20231106,204300,92331300,9230,9230,9230,9230,0
20231106,204200,92331300,9230,9230,9230,9230,0
20231106,204100,92331300,9230,9230,9230,9230,0
20231106,204000,92331300,9230,9230,9230,9230,0
20231106,203900,92331300,9230,9230,9230,9230,0
20231106,203800,92331300,9230,9230,9230,9230,0
20231106,203700,92331300,9230,9230,9230,9230,0
20231106,203600,92331300,9230,9230,9230,9230,0
20231106,203500,92331300,9230,9230,9230,9230,0
20231106,203400,92331300,9230,9230,9230,9230,0
20231106,203300,92331300,9230,9230,9230,9230,0
20231106,203200,92331300,9230,9230,9230,9230,0
20231106,203100,92331300,9230,9230,9230,9230,0
20231106,203000,92331300,9230,9230,9230,9230,0
20231106,202900,92331300,9230,9230,9230,9230,0
20231106,202800,92331300,9230,9230,9230,9230,0
20231106,202700,92331300,9230,9230,9230,9230,0
20231106,202600,92331300,9230,9230,9230,9230,0
20231106,202500,92331300,9230,9230,9230,9230,0
20231106,202400,92331300,9230,9230,9230,9230,0
20231106,202300,92331300,9230,9230,9230,9230,0
20231106,202200,92331300,9230,9230,9230,9230,0
20231106,202100,92331300,9230,9230,9230,9230,0
20231106,202000,92331300,9230,9230,9230,9230,0
20231106,201900,92331300,9230,9230,9230,9230,0
20231106,201800,92331300,9230,9230,9230,9230,0
20231106,201700,92331300,9230,9230,9230,9230,0
20231106,201600,92331300,9230,9230,9230,9230,0
20231106,201500,92331300,9230,9230,9230,9230,103
20231106,201400,92331300,9230,9230,9230,9230,0
20231106,201300,92331300,9230,9230,9230,9230,0
20231106,201200,92331300,9230,9230,9230,9230,0
20231106,201100,92331300,9230,9230,9230,9230,0
20231106,201000,92331300,9230,9230,9230,9230,0
20231106,200900,92331300,9230,9230,9230,9230,0
20231106,200800,92331300,9230,9230,9230,9230,0
20231106,200700,92331300,9230,9230,9230,9230,0
20231106,200600,92331300,9230,9230,9230,9230,0
20231106,200500,92331300,9230,9230,9230,9230,0
20231106,200400,92331300,9230,9230,9230,9230,0
20231106,200300,92331300,9230,9230,9230,9230,0
20231106,200200,92331300,9230,9230,9230,9230,0
20231106,200100,92331300,9230,9230,9230,9230,0
20231106,200000,92331300,9230,9230,9230,9230,0
20231106,195900,92331300,9230,9230,9230,9230,0
20231106,195800,92331300,9230,9230,9230,9230,0
20231106,195700,92331300,9230,9230,9230,9230,0
20231106,195600,92331300,9230,9230,9230,9230,0
20231106,195500,92331300,9230,9230,9230,9230,0
20231106,195400,92331300,9230,9230,9230,9230,0
20231106,195300,92331300,9230,9230,9230,9230,0
20231106,195200,92331300,9230,9230,9230,9230,0
20231106,195100,92331300,9230,9230,9230,9230,0
20231106,195000,92331300,9230,9230,9230,9230,0
20231106,194900,92331300,9230,9230,9230,9230,0
20231106,194800,92331300,9230,9230,9230,9230,0
20231106,194700,92331300,9230,9230,9230,9230,0
20231106,194600,92331300,9230,9230,9230,9230,0
20231106,194500,92331300,9230,9230,9230,9230,103
20231106,194400,92331300,9230,9230,9230,9230,0
20231106,194300,92331300,9230,9230,9230,9230,0
20231106,194200,92331300,9230,9230,9230,9230,0
20231106,194100,92331300,9230,9230,9230,9230,0
20231106,194000,92331300,9230,9230,9230,9230,0
20231106,193900,92331300,9230,9230,9230,9230,0
20231106,193800,92331300,9230,9230,9230,9230,0
20231106,193700,92331300,9230,9230,9230,9230,0
20231106,193600,92331300,9230,9230,9230,9230,0
20231106,193500,92331300,9230,9230,9230,9230,0
20231106,193400,92331300,9230,9230,9230,9230,0
20231106,193300,92331300,9230,9230,9230,9230,0
20231106,193200,92331300,9230,9230,9230,9230,0
20231106,193100,92331300,9230,9230,9230,9230,0
20231106,193000,92331300,9230,9230,9230,9230,0
20231106,192900,92331300,9230,9230,9230,9230,0
20231106,192800,92331300,9230,9230,9230,9230,0
20231106,192700,92331300,9230,9230,9230,9230,0
20231106,192600,92331300,9230,9230,9230,9230,0
20231106,192500,92331300,9230,9230,9230,9230,0
20231106,192400,92331300,9230,9230,9230,9230,0
20231106,192300,92331300,9230,9230,9230,9230,0
20231106,192200,92331300,9230,9230,9230,9230,0
20231106,192100,92331300,9230,9230,9230,9230,0
20231106,192000,92331300,9230,9230,9230,9230,0
20231106,191900,92331300,9230,9230,9230,9230,0
20231106,191800,92331300,9230,9230,9230,9230,0
20231106,191700,92331300,9230,9230,9230,9230,0
20231106,191600,92331300,9230,9230,9230,9230,0
20231106,191500,92331300,9230,9230,9230,9230,103
20231106,191400,92331300,9230,9230,9230,9230,0
20231106,191300,92331300,9230,9230,9230,9230,0
20231106,191200,92331300,9230,9230,9230,9230,0
20231106,191100,92331300,9230,9230,9230,9230,0
20231106,191000,92331300,9230,9230,9230,9230,0
20231106,190900,92331300,9230,9230,9230,9230,0
20231106,190800,92331300,9230,9230,9230,9230,0
20231106,190700,92331300,9230,9230,9230,9230,0
20231106,190600,92331300,9230,9230,9230,9230,0
20231106,190500,92331300,9230,9230,9230,9230,0
20231106,190400,92331300,9230,9230,9230,9230,0
20231106,190300,92331300,9230,9230,9230,9230,0
20231106,190200,92331300,9230,9230,9230,9230,0
20231106,190100,92331300,9230,9230,9230,9230,0
20231106,190000,92331300,9230,9230,9230,9230,0
20231106,185900,92331300,9230,9230,9230,9230,0
20231106,185800,92331300,9230,9230,9230,9230,0
20231106,185700,92331300,9230,9230,9230,9230,0
20231106,185600,92331300,9230,9230,9230,9230,0
20231106,185500,92331300,9230,9230,9230,9230,0
20231106,185400,92331300,9230,9230,9230,9230,0
20231106,185300,92331300,9230,9230,9230,9230,0
20231106,185200,92331300,9230,9230,9230,9230,0
20231106,185100,92331300,9230,9230,9230,9230,0
20231106,185000,92331300,9230,9230,9230,9230,0
20231106,184900,92331300,9230,9230,9230,9230,0
20231106,184800,92331300,9230,9230,9230,9230,0
20231106,184700,92331300,9230,9230,9230,9230,0
20231106,184600,92331300,9230,9230,9230,9230,0
20231106,184500,92331300,9230,9230,9230,9230,103
20231106,184400,92331300,9230,9230,9230,9230,0
20231106,184300,92331300,9230,9230,9230,9230,0
20231106,184200,92331300,9230,9230,9230,9230,0
20231106,184100,92331300,9230,9230,9230,9230,0
20231106,184000,92331300,9230,9230,9230,9230,0
20231106,183900,92331300,9230,9230,9230,9230,0
20231106,183800,92331300,9230,9230,9230,9230,0
20231106,183700,92331300,9230,9230,9230,9230,0
20231106,183600,92331300,9230,9230,9230,9230,0
20231106,183500,92331300,9230,9230,9230,9230,0
20231106,183400,92331300,9230,9230,9230,9230,0
20231106,183300,92331300,9230,9230,9230,9230,0
20231106,183200,92331300,9230,9230,9230,9230,0
20231106,183100,92331300,9230,9230,9230,9230,0
20231106,183000,92331300,9230,9230,9230,9230,0
20231106,182900,92331300,9230,9230,9230,9230,0
20231106,182800,92331300,9230,9230,9230,9230,0
20231106,182700,92331300,9230,9230,9230,9230,0
20231106,182600,92331300,9230,9230,9230,9230,0
20231106,182500,92331300,9230,9230,9230,9230,0
20231106,182400,92331300,9230,9230,9230,9230,0
20231106,182300,92331300,9230,9230,9230,9230,0
20231106,182200,92331300,9230,9230,9230,9230,0
20231106,182100,92331300,9230,9230,9230,9230,0
20231106,182000,92331300,9230,9230,9230,9230,0
20231106,181900,92331300,9230,9230,9230,9230,0
20231106,181800,92331300,9230,9230,9230,9230,0
20231106,181700,92331300,9230,9230,9230,9230,0
20231106,181600,92331300,9230,9230,9230,9230,0
20231106,181500,92331300,9230,9230,9230,9230,103
20231106,181400,92331300,9230,9230,9230,9230,0
20231106,181300,92331300,9230,9230,9230,9230,0
20231106,181200,92331300,9230,9230,9230,9230,0
20231106,181100,92331300,9230,9230,9230,9230,0
20231106,181000,92331300,9230,9230,9230,9230,0
20231106,180900,92331300,9230,9230,9230,9230,0
20231106,180800,92331300,9230,9230,9230,9230,0
20231106,180700,92331300,9230,9230,9230,9230,0
20231106,180600,92331300,9230,9230,9230,9230,0
20231106,180500,92331300,9230,9230,9230,9230,0
20231106,180400,92331300,9230,9230,9230,9230,0
20231106,180300,92331300,9230,9230,9230,9230,0
20231106,180200,92331300,9230,9230,9230,9230,0
20231106,180100,92331300,9230,9230,9230,9230,0
20231106,180000,92331300,9230,9230,9230,9230,0
20231106,175900,92331300,9230,9230,9230,9230,0
20231106,175800,92331300,9230,9230,9230,9230,0
20231106,175700,92331300,9230,9230,9230,9230,0
20231106,175600,92331300,9230,9230,9230,9230,0
20231106,175500,92331300,9230,9230,9230,9230,0
20231106,175400,92331300,9230,9230,9230,9230,0
20231106,175300,92331300,9230,9230,9230,9230,0
20231106,175200,92331300,9230,9230,9230,9230,0
20231106,175100,92331300,9230,9230,9230,9230,0
20231106,175000,92331300,9230,9230,9230,9230,0
20231106,174900,92331300,9230,9230,9230,9230,0
20231106,174800,92331300,9230,9230,9230,9230,0
20231106,174700,92331300,9230,9230,9230,9230,0
20231106,174600,92331300,9230,9230,9230,9230,0
20231106,174500,92331300,9230,9230,9230,9230,103
20231106,174400,92331300,9230,9230,9230,9230,0
20231106,174300,92331300,9230,9230,9230,9230,0
20231106,174200,92331300,9230,9230,9230,9230,0
20231106,174100,92331300,9230,9230,9230,9230,0
20231106,174000,92331300,9230,9230,9230,9230,0
20231106,173900,92331300,9230,9230,9230,9230,0
20231106,173800,92331300,9230,9230,9230,9230,0
20231106,173700,92331300,9230,9230,9230,9230,0
20231106,173600,92331300,9230,9230,9230,9230,0
20231106,173500,92331300,9230,9230,9230,9230,0
20231106,173400,92331300,9230,9230,9230,9230,0
20231106,173300,92331300,9230,9230,9230,9230,0
20231106,173200,92331300,9230,9230,9230,9230,0
20231106,173100,92331300,9230,9230,9230,9230,0
20231106,173000,92331300,9230,9230,9230,9230,0
20231106,172900,92331300,9230,9230,9230,9230,0
20231106,172800,92331300,9230,9230,9230,9230,0
20231106,172700,92331300,9230,9230,9230,9230,0
20231106,172600,92331300,9230,9230,9230,9230,0
20231106,172500,92331300,9230,9230,9230,9230,0
20231106,172400,92331300,9230,9230,9230,9230,0
20231106,172300,92331300,9230,9230,9230,9230,0
20231106,172200,92331300,9230,9230,9230,9230,0
20231106,172100,92331300,9230,9230,9230,9230,0
20231106,172000,92331300,9230,9230,9230,9230,0
20231106,171900,92331300,9230,9230,9230,9230,0
20231106,171800,92331300,9230,9230,9230,9230,0
20231106,171700,92331300,9230,9230,9230,9230,0
20231106,171600,92331300,9230,9230,9230,9230,0
20231106,171500,92331300,9230,9230,9230,9230,103
20231106,171400,92331300,9230,9230,9230,9230,0
20231106,171300,92331300,9230,9230,9230,9230,0
20231106,171200,92331300,9230,9230,9230,9230,0
20231106,171100,92331300,9230,9230,9230,9230,0
20231106,171000,92331300,9230,9230,9230,9230,0
20231106,170900,92331300,9230,9230,9230,9230,0
20231106,170800,92331300,9230,9230,9230,9230,0
20231106,170700,92331300,9230,9230,9230,9230,0
20231106,170600,92331300,9230,9230,9230,9230,0
20231106,170500,92331300,9230,9230,9230,9230,0
20231106,170400,92331300,9230,9230,9230,9230,0
20231106,170300,92331300,9230,9230,9230,9230,0
20231106,170200,92331300,9230,9230,9230,9230,0
20231106,170100,92331300,9230,9230,9230,9230,0
20231106,170000,92331300,9230,9230,9230,9230,0
20231106,165900,92331300,9230,9230,9230,9230,0
20231106,165800,92331300,9230,9230,9230,9230,0
20231106,165700,92331300,9230,9230,9230,9230,0
20231106,165600,92331300,9230,9230,9230,9230,0
20231106,165500,92331300,9230,9230,9230,9230,0
20231106,165400,92331300,9230,9230,9230,9230,0
20231106,165300,92331300,9230,9230,9230,9230,0
20231106,165200,92331300,9230,9230,9230,9230,0
20231106,165100,92331300,9230,9230,9230,9230,0
20231106,165000,92331300,9230,9230,9230,9230,0
20231106,164900,92331300,9230,9230,9230,9230,0
20231106,164800,92331300,9230,9230,9230,9230,0
20231106,164700,92331300,9230,9230,9230,9230,0
20231106,164600,92331300,9230,9230,9230,9230,0
20231106,164500,92331300,9230,9230,9230,9230,103
20231106,164400,92331300,9230,9230,9230,9230,0
20231106,164300,92331300,9230,9230,9230,9230,0
20231106,164200,92331300,9230,9230,9230,9230,0
20231106,164100,92331300,9230,9230,9230,9230,0
20231106,164000,92331300,9230,9230,9230,9230,0
20231106,163900,92331300,9230,9230,9230,9230,0
20231106,163800,92331300,9230,9230,9230,9230,0
20231106,163700,92331300,9230,9230,9230,9230,0
20231106,163600,92331300,9230,9230,9230,9230,0
20231106,163500,92331300,9230,9230,9230,9230,0
20231106,163400,92331300,9230,9230,9230,9230,0
20231106,163300,92331300,9230,9230,9230,9230,0
20231106,163200,92331300,9230,9230,9230,9230,0
20231106,163100,92331300,9230,9230,9230,9230,0
20231106,163000,92331300,9230,9230,9230,9230,0
20231106,162900,92331300,9230,9230,9230,9230,0
20231106,162800,92331300,9230,9230,9230,9230,0
20231106,162700,92331300,9230,9230,9230,9230,0
20231106,162600,92331300,9230,9230,9230,9230,0
20231106,162500,92331300,9230,9230,9230,9230,0
20231106,162400,92331300,9230,9230,9230,9230,0
20231106,162300,92331300,9230,9230,9230,9230,0
20231106,162200,92331300,9230,9230,9230,9230,0
20231106,162100,92331300,9230,9230,9230,9230,0
20231106,162000,92331300,9230,9230,9230,9230,0
20231106,161900,92331300,9230,9230,9230,9230,0
20231106,161800,92331300,9230,9230,9230,9230,0
20231106,161700,92331300,9230,9230,9230,9230,0
20231106,161600,92331300,9230,9230,9230,9230,0
20231106,161500,92331300,9230,9230,9230,9230,103
20231106,161400,92331300,9230,9230,9230,9230,0
20231106,161300,92331300,9230,9230,9230,9230,0
20231106,161200,92331300,9230,9230,9230,9230,0
20231106,161100,92331300,9230,9230,9230,9230,0
20231106,161000,92331300,9230,9230,9230,9230,0
20231106,160900,92331300,9230,9230,9230,9230,0
20231106,160800,92331300,9230,9230,9230,9230,0
20231106,160700,92331300,9230,9230,9230,9230,0
20231106,160600,92331300,9230,9230,9230,9230,0
20231106,160500,92331300,9230,9230,9230,9230,0
20231106,160400,92331300,9230,9230,9230,9230,0
20231106,160300,92331300,9230,9230,9230,9230,0
20231106,160200,92331300,9230,9230,9230,9230,0
20231106,160100,92331300,9230,9230,9230,9230,0
20231106,160000,92331300,9230,9230,9230,9230,0
20231106,155900,92331300,9230,9230,9230,9230,0
20231106,155800,92331300,9230,9230,9230,9230,0
20231106,155700,92331300,9230,9230,9230,9230,0
20231106,155600,92331300,9230,9230,9230,9230,0
20231106,155500,92331300,9230,9230,9230,9230,0
20231106,155400,92331300,9230,9230,9230,9230,0
20231106,155300,92331300,9230,9230,9230,9230,0
20231106,155200,92331300,9230,9230,9230,9230,0
20231106,155100,92331300,9230,9230,9230,9230,0
20231106,155000,92331300,9230,9230,9230,9230,0
20231106,154900,92331300,9230,9230,9230,9230,0
20231106,154800,92331300,9230,9230,9230,9230,0
20231106,154700,92331300,9230,9230,9230,9230,0
20231106,154600,92331300,9230,9230,9230,9230,0
20231106,154500,92331300,9230,9230,9230,9230,103
20231106,154400,92331300,9230,9230,9230,9230,0
20231106,154300,92331300,9230,9230,9230,9230,0
20231106,154200,92331300,9230,9230,9230,9230,0
20231106,154100,92331300,9230,9230,9230,9230,0
20231106,154000,92331300,9230,9230,9230,9230,0
20231106,153900,92331300,9230,9230,9230,9230,0
20231106,153800,92331300,9230,9230,9230,9230,0
20231106,153700,92331300,9230,9230,9230,9230,0
20231106,153600,92331300,9230,9230,9230,9230,0
20231106,153500,92331300,9230,9230,9230,9230,0
20231106,153400,92331300,9230,9230,9230,9230,0
20231106,153300,92331300,9230,9230,9230,9230,0
20231106,153200,92331300,9230,9230,9230,9230,0
20231106,153100,92331300,9230,9230,9230,9230,0
20231106,153000,92331300,9230,9230,9230,9230,103
20231106,152900,91380610,9250,9250,9250,9250,0
20231106,152800,91380610,9250,9250,9250,9250,0
20231106,152700,91380610,9250,9250,9250,9250,0
20231106,152600,91380610,9250,9250,9250,9250,0
20231106,152500,91380610,9250,9250,9250,9250,0
20231106,152400,91380610,9250,9250,9250,9250,0
20231106,152300,91380610,9250,9250,9250,9250,0
20231106,152200,91380610,9250,9250,9250,9250,0
20231106,152100,91380610,9250,9250,9250,9250,0
20231106,152000,91380610,9250,9250,9250,9250,0
20231106,151900,91380610,9250,9250,9250,9250,0
20231106,151800,91380610,9250,9250,9250,9250,0
20231106,151700,91380610,9250,9250,9250,9250,3
20231106,151600,91352860,9280,9280,9280,9280,0
20231106,151500,91352860,9280,9280,9280,9280,0
20231106,151400,91352860,9280,9280,9280,9280,100
20231106,151300,90424860,9280,9280,9280,9280,0
20231106,151200,90424860,9280,9280,9280,9280,0
20231106,151100,90424860,9280,9280,9280,9280,0
20231106,151000,90424860,9280,9280,9280,9280,0
20231106,150900,90424860,9280,9200,9280,9200,2280
20231106,150800,69278360,9200,9200,9200,9200,0
20231106,150700,69278360,9200,9200,9200,9200,1
20231106,150600,69269160,9200,9200,9200,9200,0
20231106,150500,69269160,9200,9200,9200,9200,0
20231106,150400,69269160,9200,9200,9200,9200,0
20231106,150300,69269160,9200,9200,9200,9200,0
20231106,150200,69269160,9200,9200,9200,9200,0
20231106,150100,69269160,9200,9200,9200,9200,0
20231106,150000,69269160,9200,9200,9200,9200,0
20231106,145900,69269160,9200,9170,9200,9170,95
20231106,145800,68397980,9200,9200,9200,9200,0
20231106,145700,68397980,9200,9200,9200,9200,0
20231106,145600,68397980,9200,9200,9200,9200,0
20231106,145500,68397980,9200,9200,9200,9200,0
20231106,145400,68397980,9200,9200,9200,9200,1
20231106,145300,68388780,9180,9180,9180,9180,0
20231106,145200,68388780,9180,9180,9180,9180,18
20231106,145100,68223540,9200,9200,9200,9200,0
20231106,145000,68223540,9200,9200,9200,9200,15
20231106,144900,68085540,9200,9200,9200,9200,0
20231106,144800,68085540,9200,9200,9200,9200,2
20231106,144700,68067140,9200,9200,9200,9200,0
20231106,144600,68067140,9200,9200,9200,9200,0
20231106,144500,68067140,9200,9200,9200,9200,0
20231106,144400,68067140,9200,9200,9200,9200,0
20231106,144300,68067140,9200,9200,9200,9200,8
20231106,144200,67993540,9200,9200,9200,9200,0
20231106,144100,67993540,9200,9200,9200,9200,0
20231106,144000,67993540,9200,9200,9200,9200,10
20231106,143900,67901540,9200,9200,9200,9200,0
20231106,143800,67901540,9200,9200,9200,9200,0
20231106,143700,67901540,9200,9200,9200,9200,0
20231106,143600,67901540,9200,9200,9200,9200,0
20231106,143500,67901540,9200,9200,9200,9200,0
20231106,143400,67901540,9200,9200,9200,9200,0
20231106,143300,67901540,9200,9200,9200,9200,0
20231106,143200,67901540,9200,9200,9200,9200,0
20231106,143100,67901540,9200,9200,9200,9200,0
20231106,143000,67901540,9200,9200,9200,9200,51
20231106,142900,67432340,9160,9160,9160,9160,0
20231106,142800,67432340,9160,9160,9160,9160,97
20231106,142700,66543820,9150,9150,9150,9150,0
20231106,142600,66543820,9150,9170,9170,9150,1567
20231106,142500,52191510,9220,9220,9220,9220,1
20231106,142400,52182290,9170,9170,9170,9170,0
20231106,142300,52182290,9170,9170,9170,9170,0
20231106,142200,52182290,9170,9170,9170,9170,0
20231106,142100,52182290,9170,9170,9170,9170,0
20231106,142000,52182290,9170,9170,9170,9170,0
20231106,141900,52182290,9170,9170,9170,9170,0
20231106,141800,52182290,9170,9170,9170,9170,0
20231106,141700,52182290,9170,9170,9170,9170,0
20231106,141600,52182290,9170,9170,9170,9170,0
20231106,141500,52182290,9170,9170,9170,9170,117
20231106,141400,51109400,9170,9170,9170,9170,50
20231106,141300,50650900,9170,9200,9200,9170,333
20231106,141200,47595930,9190,9190,9190,9190,0
20231106,141100,47595930,9190,9190,9190,9190,0
20231106,141000,47595930,9190,9190,9190,9190,0
20231106,140900,47595930,9190,9190,9190,9190,0
20231106,140800,47595930,9190,9190,9190,9190,0
20231106,140700,47595930,9190,9190,9190,9190,0
20231106,140600,47595930,9190,9190,9190,9190,0
20231106,140500,47595930,9190,9190,9190,9190,0
20231106,140400,47595930,9190,9190,9190,9190,0
20231106,140300,47595930,9190,9190,9190,9190,2
20231106,140200,47577550,9220,9220,9220,9220,0
20231106,140100,47577550,9220,9220,9220,9220,0
20231106,140000,47577550,9220,9220,9220,9220,5
20231106,135900,47531450,9220,9220,9220,9220,200
20231106,135800,45687450,9220,9220,9220,9220,0
20231106,135700,45687450,9220,9220,9220,9220,0
20231106,135600,45687450,9220,9220,9220,9220,14
20231106,135500,45558370,9220,9220,9220,9220,0
20231106,135400,45558370,9220,9220,9220,9220,0
20231106,135300,45558370,9220,9220,9220,9220,0
20231106,135200,45558370,9220,9220,9220,9220,0
20231106,135100,45558370,9220,9220,9220,9220,0
20231106,135000,45558370,9220,9220,9220,9220,0
20231106,134900,45558370,9220,9220,9220,9220,0
20231106,134800,45558370,9220,9220,9220,9220,0
20231106,134700,45558370,9220,9220,9220,9220,1
20231106,134600,45549150,9190,9190,9190,9190,0
20231106,134500,45549150,9190,9190,9190,9190,0
20231106,134400,45549150,9190,9190,9190,9190,0
20231106,134300,45549150,9190,9190,9190,9190,0
20231106,134200,45549150,9190,9190,9190,9190,0
20231106,134100,45549150,9190,9190,9190,9190,0
20231106,134000,45549150,9190,9190,9190,9190,0
20231106,133900,45549150,9190,9190,9190,9190,0
20231106,133800,45549150,9190,9190,9190,9190,0
20231106,133700,45549150,9190,9190,9190,9190,0
20231106,133600,45549150,9190,9190,9190,9190,0
20231106,133500,45549150,9190,9190,9190,9190,1
20231106,133400,45539960,9190,9190,9190,9190,0
20231106,133300,45539960,9190,9190,9190,9190,90
20231106,133200,44712860,9190,9190,9190,9190,1
20231106,133100,44703670,9190,9200,9200,9190,408
20231106,133000,40952160,9220,9220,9220,9220,0
20231106,132900,40952160,9220,9220,9220,9220,0
20231106,132800,40952160,9220,9220,9220,9220,0
20231106,132700,40952160,9220,9220,9220,9220,0
20231106,132600,40952160,9220,9220,9220,9220,0
20231106,132500,40952160,9220,9220,9220,9220,0
20231106,132400,40952160,9220,9220,9220,9220,0
20231106,132300,40952160,9220,9220,9220,9220,0
20231106,132200,40952160,9220,9220,9220,9220,0
20231106,132100,40952160,9220,9220,9220,9220,0
20231106,132000,40952160,9220,9220,9220,9220,0
20231106,131900,40952160,9220,9220,9220,9220,0
20231106,131800,40952160,9220,9220,9220,9220,0
20231106,131700,40952160,9220,9220,9220,9220,0
20231106,131600,40952160,9220,9220,9220,9220,41
20231106,131500,40574140,9210,9210,9210,9210,0
20231106,131400,40574140,9210,9210,9210,9210,0
20231106,131300,40574140,9210,9210,9210,9210,0
20231106,131200,40574140,9210,9210,9210,9210,0
20231106,131100,40574140,9210,9210,9210,9210,0
20231106,131000,40574140,9210,9210,9210,9210,0
20231106,130900,40574140,9210,9210,9210,9210,0
20231106,130800,40574140,9210,9210,9210,9210,0
20231106,130700,40574140,9210,9210,9210,9210,0
20231106,130600,40574140,9210,9210,9210,9210,0
20231106,130500,40574140,9210,9210,9210,9210,0
20231106,130400,40574140,9210,9210,9210,9210,0
20231106,130300,40574140,9210,9210,9210,9210,1
20231106,130200,40564930,9220,9220,9220,9220,0
20231106,130100,40564930,9220,9230,9230,9220,144
20231106,130000,39236810,9230,9230,9230,9230,0
20231106,125900,39236810,9230,9230,9230,9230,0
20231106,125800,39236810,9230,9240,9240,9230,156
20231106,125700,37795870,9240,9240,9240,9240,100
20231106,125600,36871870,9240,9240,9240,9240,0
20231106,125500,36871870,9240,9240,9240,9240,0
20231106,125400,36871870,9240,9240,9240,9240,0
20231106,125300,36871870,9240,9240,9240,9240,0
20231106,125200,36871870,9240,9240,9240,9240,0
20231106,125100,36871870,9240,9240,9240,9240,0
20231106,125000,36871870,9240,9240,9240,9240,0
20231106,124900,36871870,9240,9240,9240,9240,0
20231106,124800,36871870,9240,9240,9240,9240,0
20231106,124700,36871870,9240,9240,9240,9240,0
20231106,124600,36871870,9240,9240,9240,9240,0
20231106,124500,36871870,9240,9240,9240,9240,0
20231106,124400,36871870,9240,9240,9240,9240,0
20231106,124300,36871870,9240,9240,9240,9240,0
20231106,124200,36871870,9240,9240,9240,9240,0
20231106,124100,36871870,9240,9240,9240,9240,0
20231106,124000,36871870,9240,9240,9240,9240,0
20231106,123900,36871870,9240,9240,9240,9240,0
20231106,123800,36871870,9240,9240,9240,9240,1
20231106,123700,36862630,9210,9210,9210,9210,0
20231106,123600,36862630,9210,9210,9210,9210,0
20231106,123500,36862630,9210,9210,9210,9210,0
20231106,123400,36862630,9210,9210,9210,9210,0
20231106,123300,36862630,9210,9210,9210,9210,0
20231106,123200,36862630,9210,9210,9210,9210,0
20231106,123100,36862630,9210,9210,9210,9210,0
20231106,123000,36862630,9210,9210,9210,9210,0
20231106,122900,36862630,9210,9210,9210,9210,0
20231106,122800,36862630,9210,9210,9210,9210,5
20231106,122700,36816580,9240,9220,9240,9220,5
20231106,122600,36770460,9230,9230,9230,9230,0
20231106,122500,36770460,9230,9230,9230,9230,0
20231106,122400,36770460,9230,9230,9230,9230,0
20231106,122300,36770460,9230,9230,9230,9230,1
20231106,122200,36761230,9230,9230,9230,9230,0
20231106,122100,36761230,9230,9230,9230,9230,10
20231106,122000,36668930,9240,9240,9240,9240,0
20231106,121900,36668930,9240,9240,9240,9240,0
20231106,121800,36668930,9240,9240,9240,9240,0
20231106,121700,36668930,9240,9240,9240,9240,0
20231106,121600,36668930,9240,9240,9240,9240,1
20231106,121500,36659690,9210,9210,9210,9210,212
20231106,121400,34707170,9240,9240,9240,9240,0
20231106,121300,34707170,9240,9240,9240,9240,0
20231106,121200,34707170,9240,9240,9240,9240,0
20231106,121100,34707170,9240,9240,9240,9240,0
20231106,121000,34707170,9240,9240,9240,9240,0
20231106,120900,34707170,9240,9240,9240,9240,0
20231106,120800,34707170,9240,9240,9240,9240,0
20231106,120700,34707170,9240,9240,9240,9240,0
20231106,120600,34707170,9240,9240,9240,9240,0
20231106,120500,34707170,9240,9240,9240,9240,0
20231106,120400,34707170,9240,9240,9240,9240,0
20231106,120300,34707170,9240,9220,9240,9220,7
20231106,120200,34642610,9220,9220,9220,9220,0
20231106,120100,34642610,9220,9220,9220,9220,0
20231106,120000,34642610,9220,9220,9220,9220,1
20231106,115900,34633390,9230,9230,9230,9230,0
20231106,115800,34633390,9230,9230,9230,9230,0
20231106,115700,34633390,9230,9230,9230,9230,1
20231106,115600,34624160,9240,9240,9240,9240,0
20231106,115500,34624160,9240,9240,9240,9240,0
20231106,115400,34624160,9240,9240,9240,9240,22
20231106,115300,34420880,9240,9240,9240,9240,0
20231106,115200,34420880,9240,9240,9240,9240,0
20231106,115100,34420880,9240,9240,9240,9240,0
20231106,115000,34420880,9240,9240,9240,9240,0
20231106,114900,34420880,9240,9240,9240,9240,0
20231106,114800,34420880,9240,9240,9240,9240,0
20231106,114700,34420880,9240,9240,9240,9240,0
20231106,114600,34420880,9240,9240,9240,9240,0
20231106,114500,34420880,9240,9240,9240,9240,0
20231106,114400,34420880,9240,9240,9240,9240,0
20231106,114300,34420880,9240,9240,9240,9240,0
20231106,114200,34420880,9240,9240,9240,9240,0
20231106,114100,34420880,9240,9240,9240,9240,0
20231106,114000,34420880,9240,9240,9240,9240,0
20231106,113900,34420880,9240,9240,9240,9240,0
20231106,113800,34420880,9240,9240,9240,9240,0
20231106,113700,34420880,9240,9240,9240,9240,1
20231106,113600,34411640,9240,9240,9240,9240,0
20231106,113500,34411640,9240,9240,9240,9240,0
20231106,113400,34411640,9240,9240,9240,9240,0
20231106,113300,34411640,9240,9240,9240,9240,0
20231106,113200,34411640,9240,9240,9240,9240,0
20231106,113100,34411640,9240,9240,9240,9240,0
20231106,113000,34411640,9240,9240,9240,9240,0
20231106,112900,34411640,9240,9240,9240,9240,0
20231106,112800,34411640,9240,9240,9240,9240,0
20231106,112700,34411640,9240,9210,9240,9210,170
20231106,112600,32841560,9210,9210,9210,9210,26
20231106,112500,32602100,9200,9200,9200,9200,0
20231106,112400,32602100,9200,9200,9200,9200,40
20231106,112300,32234100,9200,9200,9200,9200,0
20231106,112200,32234100,9200,9200,9200,9200,0
20231106,112100,32234100,9200,9200,9200,9200,0
20231106,112000,32234100,9200,9230,9230,9200,550
20231106,111900,27165940,9240,9240,9240,9240,0
20231106,111800,27165940,9240,9240,9240,9240,0
20231106,111700,27165940,9240,9240,9240,9240,0
20231106,111600,27165940,9240,9240,9240,9240,100
20231106,111500,26241940,9240,9240,9240,9240,0
20231106,111400,26241940,9240,9240,9240,9240,0
20231106,111300,26241940,9240,9240,9240,9240,0
20231106,111200,26241940,9240,9240,9240,9240,1
20231106,111100,26232700,9240,9240,9240,9240,9
20231106,111000,26149540,9230,9230,9230,9230,0
20231106,110900,26149540,9230,9230,9230,9230,18
20231106,110800,25983400,9230,9230,9230,9230,21
20231106,110700,25789570,9230,9230,9230,9230,0
20231106,110600,25789570,9230,9230,9230,9230,0
20231106,110500,25789570,9230,9230,9230,9230,0
20231106,110400,25789570,9230,9230,9230,9230,0
20231106,110300,25789570,9230,9230,9230,9230,0
20231106,110200,25789570,9230,9230,9230,9230,0
20231106,110100,25789570,9230,9230,9230,9230,0
20231106,110000,25789570,9230,9230,9230,9230,0
20231106,105900,25789570,9230,9230,9230,9230,0
20231106,105800,25789570,9230,9230,9230,9230,0
20231106,105700,25789570,9230,9230,9230,9230,0
20231106,105600,25789570,9230,9230,9230,9230,0
20231106,105500,25789570,9230,9230,9230,9230,0
20231106,105400,25789570,9230,9230,9230,9230,0
20231106,105300,25789570,9230,9230,9230,9230,1
20231106,105200,25780340,9220,9220,9220,9220,6
20231106,105100,25725020,9240,9240,9240,9240,32
20231106,105000,25429340,9270,9270,9270,9270,0
20231106,104900,25429340,9270,9270,9270,9270,1
20231106,104800,25420070,9270,9270,9270,9270,0
20231106,104700,25420070,9270,9270,9270,9270,1
20231106,104600,25410800,9240,9240,9240,9240,0
20231106,104500,25410800,9240,9240,9240,9240,0
20231106,104400,25410800,9240,9240,9240,9240,0
20231106,104300,25410800,9240,9240,9240,9240,0
20231106,104200,25410800,9240,9250,9250,9220,579
20231106,104100,20060060,9260,9260,9260,9260,110
20231106,104000,19041460,9290,9290,9290,9290,0
20231106,103900,19041460,9290,9290,9290,9290,90
20231106,103800,18205360,9250,9250,9250,9250,0
20231106,103700,18205360,9250,9250,9250,9250,0
20231106,103600,18205360,9250,9250,9250,9250,0
20231106,103500,18205360,9250,9250,9250,9250,0
20231106,103400,18205360,9250,9250,9250,9250,0
20231106,103300,18205360,9250,9250,9250,9250,0
20231106,103200,18205360,9250,9250,9250,9250,0
20231106,103100,18205360,9250,9250,9250,9250,0
20231106,103000,18205360,9250,9230,9250,9230,474
20231106,102900,13821680,9230,9230,9230,9230,0
20231106,102800,13821680,9230,9230,9230,9230,0
20231106,102700,13821680,9230,9230,9230,9230,9
20231106,102600,13738610,9230,9230,9230,9230,2
20231106,102500,13720150,9230,9230,9230,9230,70
20231106,102400,13074050,9230,9230,9230,9230,0
20231106,102300,13074050,9230,9230,9230,9230,0
20231106,102200,13074050,9230,9230,9230,9230,0
20231106,102100,13074050,9230,9230,9230,9230,0
20231106,102000,13074050,9230,9230,9230,9230,0
20231106,101900,13074050,9230,9190,9230,9170,71
20231106,101800,12422160,9230,9230,9230,9230,0
20231106,101700,12422160,9230,9230,9230,9230,0
20231106,101600,12422160,9230,9230,9230,9230,0
20231106,101500,12422160,9230,9230,9230,9230,0
20231106,101400,12422160,9230,9230,9230,9230,0
20231106,101300,12422160,9230,9230,9230,9230,0
20231106,101200,12422160,9230,9230,9230,9230,2
20231106,101100,12403700,9200,9200,9200,9200,0
20231106,101000,12403700,9200,9200,9200,9200,0
20231106,100900,12403700,9200,9200,9200,9200,0
20231106,100800,12403700,9200,9200,9200,9200,0
20231106,100700,12403700,9200,9200,9200,9200,0
20231106,100600,12403700,9200,9200,9200,9200,5
20231106,100500,12357700,9200,9200,9200,9200,100
20231106,100400,11437700,9230,9230,9230,9230,0
20231106,100300,11437700,9230,9230,9230,9230,0
20231106,100200,11437700,9230,9230,9230,9230,0
20231106,100100,11437700,9230,9230,9230,9230,0
20231106,100000,11437700,9230,9230,9230,9230,0
20231106,095900,11437700,9230,9230,9230,9230,0
20231106,095800,11437700,9230,9230,9230,9230,0
20231106,095700,11437700,9230,9230,9230,9230,0
20231106,095600,11437700,9230,9230,9230,9230,4
20231106,095500,11400780,9230,9230,9230,9230,0
20231106,095400,11400780,9230,9180,9230,9180,81
20231106,095300,10657150,9230,9230,9230,9230,0
20231106,095200,10657150,9230,9230,9230,9230,3
20231106,095100,10629460,9230,9230,9230,9230,0
20231106,095000,10629460,9230,9230,9230,9230,0
20231106,094900,10629460,9230,9230,9230,9230,0
20231106,094800,10629460,9230,9230,9230,9230,0
20231106,094700,10629460,9230,9230,9230,9230,0
20231106,094600,10629460,9230,9230,9230,9230,0
20231106,094500,10629460,9230,9230,9230,9230,0
20231106,094400,10629460,9230,9230,9230,9230,0
20231106,094300,10629460,9230,9230,9230,9230,0
20231106,094200,10629460,9230,9230,9230,9230,0
20231106,094100,10629460,9230,9230,9230,9230,0
20231106,094000,10629460,9230,9230,9230,9230,0
20231106,093900,10629460,9230,9230,9230,9230,0
20231106,093800,10629460,9230,9230,9230,9230,0
20231106,093700,10629460,9230,9230,9230,9230,1
20231106,093600,10620230,9160,9230,9230,9160,358
20231106,093500,7332180,9220,9220,9220,9220,0
20231106,093400,7332180,9220,9220,9220,9220,79
20231106,093300,6603800,9240,9240,9240,9240,0
20231106,093200,6603800,9240,9240,9240,9240,0
20231106,093100,6603800,9240,9240,9240,9240,1
20231106,093000,6594560,9240,9220,9250,9220,150
20231106,092900,5208460,9220,9220,9220,9220,1
20231106,092800,5199240,9220,9220,9220,9220,2
20231106,092700,5180800,9160,9160,9160,9160,0
20231106,092600,5180800,9160,9160,9160,9160,0
20231106,092500,5180800,9160,9160,9160,9160,0
20231106,092400,5180800,9160,9160,9160,9160,0
20231106,092300,5180800,9160,9160,9160,9160,0
20231106,092200,5180800,9160,9160,9160,9160,0
20231106,092100,5180800,9160,9160,9160,9160,0
20231106,092000,5180800,9160,9160,9160,9160,0
20231106,091900,5180800,9160,9160,9160,9160,0
20231106,091800,5180800,9160,9160,9160,9160,14
20231106,091700,5052560,9160,9160,9160,9150,142
20231106,091600,3752360,9160,9160,9160,9160,0
20231106,091500,3752360,9160,9200,9200,9160,100
20231106,091400,2834200,9240,9250,9250,9240,132
20231106,091300,1614020,9310,9310,9310,9310,0
20231106,091200,1614020,9310,9240,9310,9240,27
20231106,091100,1364050,9240,9240,9240,9240,0
20231106,091000,1364050,9240,9240,9240,9240,0
20231106,090900,1364050,9240,9240,9240,9240,2
20231106,090800,1345570,9240,9250,9250,9240,6
20231106,090700,1290100,9360,9360,9360,9360,0
20231106,090600,1290100,9360,9360,9360,9360,0
20231106,090500,1290100,9360,9360,9360,9360,0
20231106,090400,1290100,9360,9360,9360,9360,0
20231106,090300,1290100,9360,9360,9360,9360,0
20231106,090200,1290100,9360,9340,9360,9200,22
20231106,090100,1085990,9190,9190,9190,9190,10
20231106,090000,994090,9150,9390,9390,9150,106