KissMeData/026150/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190900,316237800,7160,7160,7160,7160,4767
20231102,190800,316237800,7160,7160,7160,7160,0
20231102,190700,316237800,7160,7160,7160,7160,0
20231102,190600,316237800,7160,7160,7160,7160,0
20231102,190500,316237800,7160,7160,7160,7160,0
20231102,190400,316237800,7160,7160,7160,7160,0
20231102,190300,316237800,7160,7160,7160,7160,0
20231102,190200,316237800,7160,7160,7160,7160,0
20231102,190100,316237800,7160,7160,7160,7160,0
20231102,190000,316237800,7160,7160,7160,7160,0
20231102,185900,316237800,7160,7160,7160,7160,0
20231102,185800,316237800,7160,7160,7160,7160,0
20231102,185700,316237800,7160,7160,7160,7160,0
20231102,185600,316237800,7160,7160,7160,7160,0
20231102,185500,316237800,7160,7160,7160,7160,0
20231102,185400,316237800,7160,7160,7160,7160,0
20231102,185300,316237800,7160,7160,7160,7160,0
20231102,185200,316237800,7160,7160,7160,7160,0
20231102,185100,316237800,7160,7160,7160,7160,0
20231102,185000,316237800,7160,7160,7160,7160,0
20231102,184900,316237800,7160,7160,7160,7160,0
20231102,184800,316237800,7160,7160,7160,7160,0
20231102,184700,316237800,7160,7160,7160,7160,0
20231102,184600,316237800,7160,7160,7160,7160,0
20231102,184500,316237800,7160,7160,7160,7160,0
20231102,184400,316237800,7160,7160,7160,7160,0
20231102,184300,316237800,7160,7160,7160,7160,0
20231102,184200,316237800,7160,7160,7160,7160,0
20231102,184100,316237800,7160,7160,7160,7160,0
20231102,184000,316237800,7160,7160,7160,7160,0
20231102,183900,316237800,7160,7160,7160,7160,4767
20231102,183800,316237800,7160,7160,7160,7160,0
20231102,183700,316237800,7160,7160,7160,7160,0
20231102,183600,316237800,7160,7160,7160,7160,0
20231102,183500,316237800,7160,7160,7160,7160,0
20231102,183400,316237800,7160,7160,7160,7160,0
20231102,183300,316237800,7160,7160,7160,7160,0
20231102,183200,316237800,7160,7160,7160,7160,0
20231102,183100,316237800,7160,7160,7160,7160,0
20231102,183000,316237800,7160,7160,7160,7160,0
20231102,182900,316237800,7160,7160,7160,7160,0
20231102,182800,316237800,7160,7160,7160,7160,0
20231102,182700,316237800,7160,7160,7160,7160,0
20231102,182600,316237800,7160,7160,7160,7160,0
20231102,182500,316237800,7160,7160,7160,7160,0
20231102,182400,316237800,7160,7160,7160,7160,0
20231102,182300,316237800,7160,7160,7160,7160,0
20231102,182200,316237800,7160,7160,7160,7160,0
20231102,182100,316237800,7160,7160,7160,7160,0
20231102,182000,316237800,7160,7160,7160,7160,0
20231102,181900,316237800,7160,7160,7160,7160,0
20231102,181800,316237800,7160,7160,7160,7160,0
20231102,181700,316237800,7160,7160,7160,7160,0
20231102,181600,316237800,7160,7160,7160,7160,0
20231102,181500,316237800,7160,7160,7160,7160,0
20231102,181400,316237800,7160,7160,7160,7160,0
20231102,181300,316237800,7160,7160,7160,7160,0
20231102,181200,316237800,7160,7160,7160,7160,0
20231102,181100,316237800,7160,7160,7160,7160,0
20231102,181000,316237800,7160,7160,7160,7160,0
20231102,180900,316237800,7160,7160,7160,7160,4767
20231102,180800,316237800,7160,7160,7160,7160,0
20231102,180700,316237800,7160,7160,7160,7160,0
20231102,180600,316237800,7160,7160,7160,7160,0
20231102,180500,316237800,7160,7160,7160,7160,0
20231102,180400,316237800,7160,7160,7160,7160,0
20231102,180300,316237800,7160,7160,7160,7160,0
20231102,180200,316237800,7160,7160,7160,7160,0
20231102,180100,316237800,7160,7160,7160,7160,0
20231102,180000,316237800,7160,7160,7160,7160,0
20231102,175900,316237800,7160,7160,7160,7160,0
20231102,175800,316237800,7160,7160,7160,7160,0
20231102,175700,316237800,7160,7160,7160,7160,0
20231102,175600,316237800,7160,7160,7160,7160,0
20231102,175500,316237800,7160,7160,7160,7160,0
20231102,175400,316237800,7160,7160,7160,7160,0
20231102,175300,316237800,7160,7160,7160,7160,0
20231102,175200,316237800,7160,7160,7160,7160,0
20231102,175100,316237800,7160,7160,7160,7160,0
20231102,175000,316237800,7160,7160,7160,7160,0
20231102,174900,316237800,7160,7160,7160,7160,0
20231102,174800,316237800,7160,7160,7160,7160,0
20231102,174700,316237800,7160,7160,7160,7160,0
20231102,174600,316237800,7160,7160,7160,7160,0
20231102,174500,316237800,7160,7160,7160,7160,0
20231102,174400,316237800,7160,7160,7160,7160,0
20231102,174300,316237800,7160,7160,7160,7160,0
20231102,174200,316237800,7160,7160,7160,7160,0
20231102,174100,316237800,7160,7160,7160,7160,0
20231102,174000,316237800,7160,7160,7160,7160,0
20231102,173900,316237800,7160,7160,7160,7160,4767
20231102,173800,316237800,7160,7160,7160,7160,0
20231102,173700,316237800,7160,7160,7160,7160,0
20231102,173600,316237800,7160,7160,7160,7160,0
20231102,173500,316237800,7160,7160,7160,7160,0
20231102,173400,316237800,7160,7160,7160,7160,0
20231102,173300,316237800,7160,7160,7160,7160,0
20231102,173200,316237800,7160,7160,7160,7160,0
20231102,173100,316237800,7160,7160,7160,7160,0
20231102,173000,316237800,7160,7160,7160,7160,0
20231102,172900,316237800,7160,7160,7160,7160,0
20231102,172800,316237800,7160,7160,7160,7160,0
20231102,172700,316237800,7160,7160,7160,7160,0
20231102,172600,316237800,7160,7160,7160,7160,0
20231102,172500,316237800,7160,7160,7160,7160,0
20231102,172400,316237800,7160,7160,7160,7160,0
20231102,172300,316237800,7160,7160,7160,7160,0
20231102,172200,316237800,7160,7160,7160,7160,0
20231102,172100,316237800,7160,7160,7160,7160,0
20231102,172000,316237800,7160,7160,7160,7160,0
20231102,171900,316237800,7160,7160,7160,7160,0
20231102,171800,316237800,7160,7160,7160,7160,0
20231102,171700,316237800,7160,7160,7160,7160,0
20231102,171600,316237800,7160,7160,7160,7160,0
20231102,171500,316237800,7160,7160,7160,7160,0
20231102,171400,316237800,7160,7160,7160,7160,0
20231102,171300,316237800,7160,7160,7160,7160,0
20231102,171200,316237800,7160,7160,7160,7160,0
20231102,171100,316237800,7160,7160,7160,7160,0
20231102,171000,316237800,7160,7160,7160,7160,0
20231102,170900,316237800,7160,7160,7160,7160,4767
20231102,170800,316237800,7160,7160,7160,7160,0
20231102,170700,316237800,7160,7160,7160,7160,0
20231102,170600,316237800,7160,7160,7160,7160,0
20231102,170500,316237800,7160,7160,7160,7160,0
20231102,170400,316237800,7160,7160,7160,7160,0
20231102,170300,316237800,7160,7160,7160,7160,0
20231102,170200,316237800,7160,7160,7160,7160,0
20231102,170100,316237800,7160,7160,7160,7160,0
20231102,170000,316237800,7160,7160,7160,7160,0
20231102,165900,316237800,7160,7160,7160,7160,0
20231102,165800,316237800,7160,7160,7160,7160,0
20231102,165700,316237800,7160,7160,7160,7160,0
20231102,165600,316237800,7160,7160,7160,7160,0
20231102,165500,316237800,7160,7160,7160,7160,0
20231102,165400,316237800,7160,7160,7160,7160,0
20231102,165300,316237800,7160,7160,7160,7160,0
20231102,165200,316237800,7160,7160,7160,7160,0
20231102,165100,316237800,7160,7160,7160,7160,0
20231102,165000,316237800,7160,7160,7160,7160,0
20231102,164900,316237800,7160,7160,7160,7160,0
20231102,164800,316237800,7160,7160,7160,7160,0
20231102,164700,316237800,7160,7160,7160,7160,0
20231102,164600,316237800,7160,7160,7160,7160,0
20231102,164500,316237800,7160,7160,7160,7160,0
20231102,164400,316237800,7160,7160,7160,7160,0
20231102,164300,316237800,7160,7160,7160,7160,0
20231102,164200,316237800,7160,7160,7160,7160,0
20231102,164100,316237800,7160,7160,7160,7160,0
20231102,164000,316237800,7160,7160,7160,7160,0
20231102,163900,316237800,7160,7160,7160,7160,4767
20231102,163800,316237800,7160,7160,7160,7160,0
20231102,163700,316237800,7160,7160,7160,7160,0
20231102,163600,316237800,7160,7160,7160,7160,0
20231102,163500,316237800,7160,7160,7160,7160,0
20231102,163400,316237800,7160,7160,7160,7160,0
20231102,163300,316237800,7160,7160,7160,7160,0
20231102,163200,316237800,7160,7160,7160,7160,0
20231102,163100,316237800,7160,7160,7160,7160,0
20231102,163000,316237800,7160,7160,7160,7160,0
20231102,162900,316237800,7160,7160,7160,7160,0
20231102,162800,316237800,7160,7160,7160,7160,0
20231102,162700,316237800,7160,7160,7160,7160,0
20231102,162600,316237800,7160,7160,7160,7160,0
20231102,162500,316237800,7160,7160,7160,7160,0
20231102,162400,316237800,7160,7160,7160,7160,0
20231102,162300,316237800,7160,7160,7160,7160,0
20231102,162200,316237800,7160,7160,7160,7160,0
20231102,162100,316237800,7160,7160,7160,7160,0
20231102,162000,316237800,7160,7160,7160,7160,0
20231102,161900,316237800,7160,7160,7160,7160,0
20231102,161800,316237800,7160,7160,7160,7160,0
20231102,161700,316237800,7160,7160,7160,7160,0
20231102,161600,316237800,7160,7160,7160,7160,0
20231102,161500,316237800,7160,7160,7160,7160,0
20231102,161400,316237800,7160,7160,7160,7160,0
20231102,161300,316237800,7160,7160,7160,7160,0
20231102,161200,316237800,7160,7160,7160,7160,0
20231102,161100,316237800,7160,7160,7160,7160,0
20231102,161000,316237800,7160,7160,7160,7160,0
20231102,160900,316237800,7160,7160,7160,7160,4767
20231102,160800,316237800,7160,7160,7160,7160,0
20231102,160700,316237800,7160,7160,7160,7160,0
20231102,160600,316237800,7160,7160,7160,7160,0
20231102,160500,316237800,7160,7160,7160,7160,0
20231102,160400,316237800,7160,7160,7160,7160,0
20231102,160300,316237800,7160,7160,7160,7160,0
20231102,160200,316237800,7160,7160,7160,7160,0
20231102,160100,316237800,7160,7160,7160,7160,0
20231102,160000,316237800,7160,7160,7160,7160,0
20231102,155900,316237800,7160,7160,7160,7160,0
20231102,155800,316237800,7160,7160,7160,7160,0
20231102,155700,316237800,7160,7160,7160,7160,0
20231102,155600,316237800,7160,7160,7160,7160,0
20231102,155500,316237800,7160,7160,7160,7160,0
20231102,155400,316237800,7160,7160,7160,7160,0
20231102,155300,316237800,7160,7160,7160,7160,0
20231102,155200,316237800,7160,7160,7160,7160,0
20231102,155100,316237800,7160,7160,7160,7160,0
20231102,155000,316237800,7160,7160,7160,7160,0
20231102,154900,316237800,7160,7160,7160,7160,0
20231102,154800,316237800,7160,7160,7160,7160,0
20231102,154700,316237800,7160,7160,7160,7160,0
20231102,154600,316237800,7160,7160,7160,7160,0
20231102,154500,316237800,7160,7160,7160,7160,0
20231102,154400,316237800,7160,7160,7160,7160,0
20231102,154300,316237800,7160,7160,7160,7160,0
20231102,154200,316237800,7160,7160,7160,7160,0
20231102,154100,316237800,7160,7160,7160,7160,0
20231102,154000,316237800,7160,7160,7160,7160,0
20231102,153900,316237800,7160,7160,7160,7160,4767
20231102,153800,316237800,7160,7160,7160,7160,0
20231102,153700,316237800,7160,7160,7160,7160,0
20231102,153600,316237800,7160,7160,7160,7160,0
20231102,153500,316237800,7160,7160,7160,7160,0
20231102,153400,316237800,7160,7160,7160,7160,0
20231102,153300,316237800,7160,7160,7160,7160,0
20231102,153200,316237800,7160,7160,7160,7160,0
20231102,153100,316237800,7160,7160,7160,7160,0
20231102,153000,316237800,7160,7160,7160,7160,4767
20231102,152900,282106080,7160,7160,7160,7160,0
20231102,152800,282106080,7160,7160,7160,7160,0
20231102,152700,282106080,7160,7160,7160,7160,0
20231102,152600,282106080,7160,7160,7160,7160,0
20231102,152500,282106080,7160,7160,7160,7160,0
20231102,152400,282106080,7160,7160,7160,7160,0
20231102,152300,282106080,7160,7160,7160,7160,0
20231102,152200,282106080,7160,7160,7160,7160,0
20231102,152100,282106080,7160,7160,7160,7160,0
20231102,152000,282106080,7160,7160,7160,7160,0
20231102,151900,282106080,7160,7200,7220,7160,5127
20231102,151800,245383760,7200,7200,7200,7200,0
20231102,151700,245383760,7200,7200,7200,7200,4
20231102,151600,245354960,7170,7170,7170,7170,0
20231102,151500,245354960,7170,7210,7210,7160,4813
20231102,151400,210805240,7210,7210,7210,7210,0
20231102,151300,210805240,7210,7220,7220,7210,207
20231102,151200,209311170,7220,7220,7220,7220,0
20231102,151100,209311170,7220,7220,7220,7220,5
20231102,151000,209275070,7230,7230,7230,7230,0
20231102,150900,209275070,7230,7230,7230,7230,0
20231102,150800,209275070,7230,7230,7230,7230,1
20231102,150700,209267840,7220,7220,7220,7220,0
20231102,150600,209267840,7220,7220,7220,7220,66
20231102,150500,208791320,7220,7220,7220,7220,1
20231102,150400,208784100,7210,7210,7210,7210,0
20231102,150300,208784100,7210,7210,7210,7210,0
20231102,150200,208784100,7210,7210,7210,7210,0
20231102,150100,208784100,7210,7210,7210,7210,0
20231102,150000,208784100,7210,7210,7210,7210,39
20231102,145900,208502910,7210,7210,7210,7210,0
20231102,145800,208502910,7210,7210,7210,7210,0
20231102,145700,208502910,7210,7210,7210,7210,1
20231102,145600,208495700,7230,7230,7230,7230,0
20231102,145500,208495700,7230,7230,7230,7230,0
20231102,145400,208495700,7230,7230,7230,7230,0
20231102,145300,208495700,7230,7230,7230,7230,0
20231102,145200,208495700,7230,7230,7230,7230,0
20231102,145100,208495700,7230,7230,7230,7230,1
20231102,145000,208488470,7210,7210,7210,7210,0
20231102,144900,208488470,7210,7210,7210,7210,196
20231102,144800,207075310,7210,7210,7210,7210,304
20231102,144700,204883470,7210,7210,7210,7210,0
20231102,144600,204883470,7210,7220,7220,7210,998
20231102,144500,197687820,7220,7220,7220,7220,0
20231102,144400,197687820,7220,7220,7220,7220,778
20231102,144300,192070660,7230,7230,7230,7230,0
20231102,144200,192070660,7230,7230,7230,7230,0
20231102,144100,192070660,7230,7230,7230,7230,120
20231102,144000,191203060,7240,7240,7240,7240,0
20231102,143900,191203060,7240,7240,7240,7240,0
20231102,143800,191203060,7240,7240,7240,7240,0
20231102,143700,191203060,7240,7240,7240,7240,0
20231102,143600,191203060,7240,7230,7240,7230,169
20231102,143500,189981180,7230,7230,7230,7230,0
20231102,143400,189981180,7230,7230,7230,7230,0
20231102,143300,189981180,7230,7230,7230,7230,0
20231102,143200,189981180,7230,7230,7230,7230,0
20231102,143100,189981180,7230,7230,7230,7230,0
20231102,143000,189981180,7230,7230,7230,7230,0
20231102,142900,189981180,7230,7230,7230,7230,0
20231102,142800,189981180,7230,7230,7230,7230,0
20231102,142700,189981180,7230,7230,7230,7230,1
20231102,142600,189973950,7230,7240,7240,7230,12
20231102,142500,189887140,7240,7240,7240,7240,0
20231102,142400,189887140,7240,7240,7240,7240,0
20231102,142300,189887140,7240,7240,7240,7240,0
20231102,142200,189887140,7240,7240,7240,7240,0
20231102,142100,189887140,7240,7240,7240,7240,0
20231102,142000,189887140,7240,7240,7240,7240,5
20231102,141900,189850940,7240,7240,7240,7240,0
20231102,141800,189850940,7240,7240,7240,7240,0
20231102,141700,189850940,7240,7240,7240,7240,100
20231102,141600,189126940,7240,7240,7240,7240,330
20231102,141500,186737740,7250,7250,7250,7250,0
20231102,141400,186737740,7250,7250,7250,7250,0
20231102,141300,186737740,7250,7250,7250,7250,0
20231102,141200,186737740,7250,7250,7250,7250,2
20231102,141100,186723240,7250,7250,7250,7250,44
20231102,141000,186404240,7240,7240,7240,7240,0
20231102,140900,186404240,7240,7240,7240,7240,5
20231102,140800,186368040,7240,7240,7240,7240,2
20231102,140700,186353560,7250,7250,7250,7250,0
20231102,140600,186353560,7250,7250,7250,7250,0
20231102,140500,186353560,7250,7250,7250,7250,0
20231102,140400,186353560,7250,7250,7250,7250,0
20231102,140300,186353560,7250,7250,7250,7250,0
20231102,140200,186353560,7250,7250,7250,7250,34
20231102,140100,186107060,7240,7240,7240,7240,0
20231102,140000,186107060,7240,7240,7240,7240,0
20231102,135900,186107060,7240,7240,7240,7240,0
20231102,135800,186107060,7240,7240,7240,7240,76
20231102,135700,185556820,7260,7260,7260,7260,0
20231102,135600,185556820,7260,7260,7260,7260,2
20231102,135500,185542300,7240,7240,7240,7240,7
20231102,135400,185491620,7260,7260,7260,7260,2
20231102,135300,185477100,7250,7250,7250,7250,0
20231102,135200,185477100,7250,7250,7250,7250,23
20231102,135100,185310350,7260,7260,7260,7260,0
20231102,135000,185310350,7260,7260,7260,7260,2
20231102,134900,185295830,7230,7230,7230,7230,0
20231102,134800,185295830,7230,7230,7230,7230,0
20231102,134700,185295830,7230,7230,7230,7230,205
20231102,134600,183813680,7260,7260,7260,7260,0
20231102,134500,183813680,7260,7260,7260,7260,0
20231102,134400,183813680,7260,7260,7260,7260,0
20231102,134300,183813680,7260,7250,7260,7250,31
20231102,134200,183588920,7250,7250,7250,7250,0
20231102,134100,183588920,7250,7240,7250,7240,1452
20231102,134000,173067010,7240,7240,7240,7240,0
20231102,133900,173067010,7240,7240,7240,7240,0
20231102,133800,173067010,7240,7240,7240,7240,0
20231102,133700,173067010,7240,7240,7240,7240,0
20231102,133600,173067010,7240,7230,7240,7230,78
20231102,133500,172503060,7220,7220,7220,7220,0
20231102,133400,172503060,7220,7220,7220,7220,0
20231102,133300,172503060,7220,7220,7220,7220,57
20231102,133200,172091520,7220,7220,7220,7220,0
20231102,133100,172091520,7220,7220,7220,7220,0
20231102,133000,172091520,7220,7220,7220,7220,0
20231102,132900,172091520,7220,7220,7220,7220,41
20231102,132800,171795500,7220,7220,7220,7220,0
20231102,132700,171795500,7220,7220,7220,7220,0
20231102,132600,171795500,7220,7220,7220,7220,0
20231102,132500,171795500,7220,7220,7220,7220,14
20231102,132400,171694420,7220,7220,7220,7220,0
20231102,132300,171694420,7220,7220,7220,7220,0
20231102,132200,171694420,7220,7220,7220,7220,241
20231102,132100,169954400,7220,7220,7220,7220,100
20231102,132000,169232400,7220,7220,7220,7220,0
20231102,131900,169232400,7220,7220,7220,7220,0
20231102,131800,169232400,7220,7220,7220,7220,56
20231102,131700,168828080,7220,7220,7220,7220,0
20231102,131600,168828080,7220,7220,7220,7220,0
20231102,131500,168828080,7220,7220,7220,7220,0
20231102,131400,168828080,7220,7220,7220,7220,3
20231102,131300,168806420,7220,7220,7220,7220,0
20231102,131200,168806420,7220,7220,7220,7220,0
20231102,131100,168806420,7220,7220,7220,7220,0
20231102,131000,168806420,7220,7220,7220,7220,18
20231102,130900,168676460,7220,7220,7220,7220,4
20231102,130800,168647580,7220,7220,7220,7220,0
20231102,130700,168647580,7220,7220,7220,7220,0
20231102,130600,168647580,7220,7220,7220,7220,0
20231102,130500,168647580,7220,7220,7220,7220,0
20231102,130400,168647580,7220,7210,7220,7210,50
20231102,130300,168286880,7220,7220,7220,7220,8
20231102,130200,168229120,7220,7220,7220,7220,0
20231102,130100,168229120,7220,7220,7220,7220,25
20231102,130000,168048620,7230,7220,7230,7220,81
20231102,125900,167463770,7220,7220,7220,7220,0
20231102,125800,167463770,7220,7220,7220,7220,29
20231102,125700,167254390,7220,7220,7220,7220,0
20231102,125600,167254390,7220,7220,7220,7220,0
20231102,125500,167254390,7220,7220,7220,7220,0
20231102,125400,167254390,7220,7220,7220,7220,0
20231102,125300,167254390,7220,7220,7220,7220,70
20231102,125200,166748990,7220,7220,7220,7220,30
20231102,125100,166532390,7220,7220,7220,7220,0
20231102,125000,166532390,7220,7220,7220,7220,40
20231102,124900,166243590,7220,7230,7230,7220,20
20231102,124800,166099180,7220,7220,7220,7220,0
20231102,124700,166099180,7220,7220,7220,7220,0
20231102,124600,166099180,7220,7220,7220,7220,0
20231102,124500,166099180,7220,7220,7220,7220,0
20231102,124400,166099180,7220,7220,7220,7220,0
20231102,124300,166099180,7220,7220,7220,7220,0
20231102,124200,166099180,7220,7220,7220,7220,0
20231102,124100,166099180,7220,7230,7230,7220,250
20231102,124000,164293710,7230,7230,7230,7230,3
20231102,123900,164272020,7220,7220,7220,7220,0
20231102,123800,164272020,7220,7220,7220,7220,5
20231102,123700,164235920,7220,7220,7220,7220,104
20231102,123600,163485040,7220,7220,7220,7220,141
20231102,123500,162467020,7220,7220,7220,7220,250
20231102,123400,160662020,7230,7230,7230,7230,0
20231102,123300,160662020,7230,7230,7230,7230,1
20231102,123200,160654790,7230,7230,7230,7230,0
20231102,123100,160654790,7230,7230,7230,7230,0
20231102,123000,160654790,7230,7230,7230,7230,10
20231102,122900,160582490,7230,7230,7230,7230,0
20231102,122800,160582490,7230,7230,7230,7230,0
20231102,122700,160582490,7230,7230,7230,7230,3
20231102,122600,160560800,7230,7230,7230,7230,13
20231102,122500,160466810,7230,7230,7230,7230,0
20231102,122400,160466810,7230,7230,7230,7230,0
20231102,122300,160466810,7230,7230,7230,7230,0
20231102,122200,160466810,7230,7230,7230,7230,0
20231102,122100,160466810,7230,7230,7230,7230,0
20231102,122000,160466810,7230,7230,7230,7230,0
20231102,121900,160466810,7230,7230,7230,7230,486
20231102,121800,156953030,7230,7220,7230,7220,375
20231102,121700,154245520,7230,7220,7230,7220,188
20231102,121600,152888060,7230,7230,7230,7230,0
20231102,121500,152888060,7230,7230,7230,7230,0
20231102,121400,152888060,7230,7230,7230,7230,0
20231102,121300,152888060,7230,7230,7230,7230,3
20231102,121200,152866370,7230,7230,7230,7230,0
20231102,121100,152866370,7230,7230,7230,7230,0
20231102,121000,152866370,7230,7230,7230,7230,0
20231102,120900,152866370,7230,7230,7230,7230,0
20231102,120800,152866370,7230,7230,7230,7230,360
20231102,120700,150263570,7230,7230,7230,7230,0
20231102,120600,150263570,7230,7230,7230,7230,0
20231102,120500,150263570,7230,7230,7230,7230,106
20231102,120400,149497190,7230,7230,7230,7230,200
20231102,120300,148051190,7240,7240,7240,7240,0
20231102,120200,148051190,7240,7240,7240,7240,0
20231102,120100,148051190,7240,7240,7240,7240,0
20231102,120000,148051190,7240,7240,7240,7240,0
20231102,115900,148051190,7240,7240,7240,7240,0
20231102,115800,148051190,7240,7240,7240,7240,0
20231102,115700,148051190,7240,7240,7240,7240,0
20231102,115600,148051190,7240,7240,7240,7240,0
20231102,115500,148051190,7240,7240,7240,7240,0
20231102,115400,148051190,7240,7240,7240,7240,2
20231102,115300,148036710,7240,7240,7240,7240,0
20231102,115200,148036710,7240,7240,7240,7240,1
20231102,115100,148029470,7240,7240,7240,7240,0
20231102,115000,148029470,7240,7240,7240,7240,0
20231102,114900,148029470,7240,7240,7240,7240,0
20231102,114800,148029470,7240,7240,7240,7240,0
20231102,114700,148029470,7240,7240,7240,7240,0
20231102,114600,148029470,7240,7240,7240,7240,0
20231102,114500,148029470,7240,7240,7240,7240,494
20231102,114400,144452910,7240,7240,7240,7240,0
20231102,114300,144452910,7240,7240,7240,7240,6
20231102,114200,144409470,7240,7240,7240,7240,0
20231102,114100,144409470,7240,7240,7240,7240,0
20231102,114000,144409470,7240,7240,7240,7240,6
20231102,113900,144366030,7230,7230,7230,7230,0
20231102,113800,144366030,7230,7230,7230,7230,0
20231102,113700,144366030,7230,7230,7230,7230,0
20231102,113600,144366030,7230,7230,7230,7230,0
20231102,113500,144366030,7230,7230,7230,7230,0
20231102,113400,144366030,7230,7230,7230,7230,0
20231102,113300,144366030,7230,7230,7230,7230,360
20231102,113200,141763230,7230,7230,7230,7230,0
20231102,113100,141763230,7230,7230,7230,7230,0
20231102,113000,141763230,7230,7230,7230,7230,0
20231102,112900,141763230,7230,7230,7230,7230,0
20231102,112800,141763230,7230,7230,7230,7230,100
20231102,112700,141040230,7230,7230,7230,7230,0
20231102,112600,141040230,7230,7230,7230,7230,0
20231102,112500,141040230,7230,7230,7230,7230,260
20231102,112400,139160430,7280,7280,7280,7280,0
20231102,112300,139160430,7280,7280,7280,7280,0
20231102,112200,139160430,7280,7280,7280,7280,0
20231102,112100,139160430,7280,7280,7280,7280,0
20231102,112000,139160430,7280,7230,7280,7230,4
20231102,111900,139131460,7230,7230,7230,7230,216
20231102,111800,137569780,7230,7230,7230,7230,0
20231102,111700,137569780,7230,7230,7230,7230,0
20231102,111600,137569780,7230,7230,7230,7230,0
20231102,111500,137569780,7230,7230,7230,7230,0
20231102,111400,137569780,7230,7230,7230,7230,223
20231102,111300,135957490,7230,7230,7230,7230,0
20231102,111200,135957490,7230,7230,7230,7230,0
20231102,111100,135957490,7230,7230,7230,7230,0
20231102,111000,135957490,7230,7230,7230,7230,300
20231102,110900,133788490,7230,7260,7260,7230,92
20231102,110800,133122450,7260,7260,7260,7260,0
20231102,110700,133122450,7260,7260,7260,7260,0
20231102,110600,133122450,7260,7260,7260,7260,319
20231102,110500,130806510,7250,7250,7250,7250,0
20231102,110400,130806510,7250,7250,7250,7250,0
20231102,110300,130806510,7250,7250,7250,7250,0
20231102,110200,130806510,7250,7250,7250,7250,4
20231102,110100,130777510,7240,7240,7240,7240,0
20231102,110000,130777510,7240,7240,7240,7240,0
20231102,105900,130777510,7240,7240,7240,7240,0
20231102,105800,130777510,7240,7240,7240,7240,2
20231102,105700,130763030,7230,7230,7230,7230,5
20231102,105600,130726880,7240,7240,7240,7240,2000
20231102,105500,116246880,7240,7240,7240,7240,10
20231102,105400,116174480,7240,7240,7240,7240,15
20231102,105300,116065880,7240,7240,7240,7240,0
20231102,105200,116065880,7240,7240,7240,7240,201
20231102,105100,114610640,7240,7240,7240,7240,0
20231102,105000,114610640,7240,7240,7240,7240,73
20231102,104900,114082120,7240,7240,7240,7240,0
20231102,104800,114082120,7240,7240,7240,7240,0
20231102,104700,114082120,7240,7240,7240,7240,10
20231102,104600,114009720,7240,7240,7240,7240,52
20231102,104500,113633240,7240,7240,7240,7240,100
20231102,104400,112909240,7240,7240,7240,7230,971
20231102,104300,105881200,7240,7240,7240,7240,300
20231102,104200,103709200,7250,7270,7270,7250,1135
20231102,104100,95478650,7280,7280,7280,7280,0
20231102,104000,95478650,7280,7280,7280,7280,0
20231102,103900,95478650,7280,7280,7280,7280,0
20231102,103800,95478650,7280,7280,7280,7280,0
20231102,103700,95478650,7280,7280,7280,7280,0
20231102,103600,95478650,7280,7280,7280,7280,10
20231102,103500,95405850,7300,7300,7300,7300,0
20231102,103400,95405850,7300,7300,7300,7300,0
20231102,103300,95405850,7300,7300,7300,7300,0
20231102,103200,95405850,7300,7300,7300,7300,0
20231102,103100,95405850,7300,7300,7300,7300,0
20231102,103000,95405850,7300,7300,7300,7300,0
20231102,102900,95405850,7300,7300,7300,7300,0
20231102,102800,95405850,7300,7300,7300,7300,0
20231102,102700,95405850,7300,7300,7300,7300,1
20231102,102600,95398550,7270,7280,7280,7270,96
20231102,102500,94700520,7310,7310,7310,7310,0
20231102,102400,94700520,7310,7310,7310,7310,0
20231102,102300,94700520,7310,7300,7310,7300,2
20231102,102200,94685910,7310,7300,7310,7300,2
20231102,102100,94671300,7310,7300,7310,7300,2
20231102,102000,94656690,7310,7300,7310,7300,2
20231102,101900,94642080,7300,7270,7300,7270,103
20231102,101800,93890220,7300,7290,7300,7290,3
20231102,101700,93868340,7300,7270,7300,7270,1300
20231102,101600,84399670,7280,7270,7280,7270,431
20231102,101500,81263750,7270,7270,7270,7270,347
20231102,101400,78741060,7270,7270,7270,7270,1
20231102,101300,78733790,7270,7270,7270,7270,1
20231102,101200,78726520,7270,7270,7270,7270,2
20231102,101100,78711980,7270,7270,7270,7270,0
20231102,101000,78711980,7270,7270,7270,7270,0
20231102,100900,78711980,7270,7270,7270,7270,0
20231102,100800,78711980,7270,7270,7270,7270,0
20231102,100700,78711980,7270,7270,7270,7270,1
20231102,100600,78704710,7270,7270,7270,7270,2
20231102,100500,78690170,7270,7270,7270,7270,0
20231102,100400,78690170,7270,7270,7270,7270,0
20231102,100300,78690170,7270,7270,7270,7270,0
20231102,100200,78690170,7270,7270,7270,7270,0
20231102,100100,78690170,7270,7270,7270,7270,0
20231102,100000,78690170,7270,7270,7270,7270,10
20231102,095900,78617470,7270,7270,7270,7270,260
20231102,095800,76727270,7270,7270,7270,7270,0
20231102,095700,76727270,7270,7270,7270,7270,0
20231102,095600,76727270,7270,7270,7270,7260,1106
20231102,095500,68697690,7260,7260,7260,7260,552
20231102,095400,64690170,7250,7250,7250,7250,167
20231102,095300,63479420,7240,7240,7240,7240,0
20231102,095200,63479420,7240,7240,7240,7240,177
20231102,095100,62197940,7240,7240,7240,7240,0
20231102,095000,62197940,7240,7240,7240,7240,77
20231102,094900,61640460,7220,7220,7220,7220,0
20231102,094800,61640460,7220,7220,7220,7220,0
20231102,094700,61640460,7220,7220,7220,7220,393
20231102,094600,58803000,7220,7220,7220,7220,0
20231102,094500,58803000,7220,7220,7220,7220,400
20231102,094400,55915000,7220,7220,7220,7220,8
20231102,094300,55857240,7220,7240,7240,7220,194
20231102,094200,54455510,7250,7250,7250,7250,0
20231102,094100,54455510,7250,7250,7250,7250,194
20231102,094000,53049010,7250,7230,7250,7220,876
20231102,093900,46715110,7220,7220,7220,7220,0
20231102,093800,46715110,7220,7220,7220,7220,0
20231102,093700,46715110,7220,7220,7220,7220,0
20231102,093600,46715110,7220,7230,7230,7220,210
20231102,093500,45198700,7240,7240,7240,7240,2
20231102,093400,45184220,7250,7250,7250,7250,1
20231102,093300,45176970,7230,7230,7230,7230,320
20231102,093200,42863370,7230,7250,7250,7230,75
20231102,093100,42320020,7250,7250,7250,7250,0
20231102,093000,42320020,7250,7250,7250,7250,0
20231102,092900,42320020,7250,7250,7250,7250,0
20231102,092800,42320020,7250,7250,7250,7250,20
20231102,092700,42175020,7250,7250,7250,7250,100
20231102,092600,41450020,7260,7260,7260,7260,0
20231102,092500,41450020,7260,7260,7260,7260,0
20231102,092400,41450020,7260,7260,7260,7260,0
20231102,092300,41450020,7260,7260,7260,7260,1
20231102,092200,41442760,7230,7240,7240,7230,522
20231102,092100,37667250,7240,7260,7260,7240,505
20231102,092000,34009850,7270,7270,7270,7270,0
20231102,091900,34009850,7270,7260,7270,7220,501
20231102,091800,30388240,7260,7260,7260,7260,63
20231102,091700,29930860,7240,7240,7240,7240,0
20231102,091600,29930860,7240,7240,7240,7240,110
20231102,091500,29134460,7240,7240,7240,7240,632
20231102,091400,24558780,7240,7260,7260,7240,111
20231102,091300,23754920,7260,7260,7260,7260,0
20231102,091200,23754920,7260,7260,7260,7260,0
20231102,091100,23754920,7260,7250,7260,7250,30
20231102,091000,23537310,7250,7240,7250,7240,974
20231102,090900,16478940,7240,7240,7240,7210,102
20231102,090800,15742460,7240,7240,7240,7240,1
20231102,090700,15735220,7220,7220,7220,7220,194
20231102,090600,14334540,7240,7250,7250,7240,194
20231102,090500,12929510,7250,7250,7250,7250,200
20231102,090400,11479510,7250,7270,7270,7250,103
20231102,090300,10730760,7270,7280,7280,7270,174
20231102,090200,9465040,7290,7290,7290,7290,76
20231102,090100,8911000,7290,7280,7370,7280,519
20231102,090000,5117390,7280,7250,7280,7250,705