KissMeData/246710/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,204600,255380800,9230,9230,9230,9230,214
20231101,204500,255380800,9230,9230,9230,9230,0
20231101,204400,255380800,9230,9230,9230,9230,0
20231101,204300,255380800,9230,9230,9230,9230,0
20231101,204200,255380800,9230,9230,9230,9230,0
20231101,204100,255380800,9230,9230,9230,9230,0
20231101,204000,255380800,9230,9230,9230,9230,0
20231101,203900,255380800,9230,9230,9230,9230,0
20231101,203800,255380800,9230,9230,9230,9230,0
20231101,203700,255380800,9230,9230,9230,9230,0
20231101,203600,255380800,9230,9230,9230,9230,0
20231101,203500,255380800,9230,9230,9230,9230,0
20231101,203400,255380800,9230,9230,9230,9230,0
20231101,203300,255380800,9230,9230,9230,9230,0
20231101,203200,255380800,9230,9230,9230,9230,0
20231101,203100,255380800,9230,9230,9230,9230,0
20231101,203000,255380800,9230,9230,9230,9230,0
20231101,202900,255380800,9230,9230,9230,9230,0
20231101,202800,255380800,9230,9230,9230,9230,0
20231101,202700,255380800,9230,9230,9230,9230,0
20231101,202600,255380800,9230,9230,9230,9230,0
20231101,202500,255380800,9230,9230,9230,9230,0
20231101,202400,255380800,9230,9230,9230,9230,0
20231101,202300,255380800,9230,9230,9230,9230,0
20231101,202200,255380800,9230,9230,9230,9230,0
20231101,202100,255380800,9230,9230,9230,9230,0
20231101,202000,255380800,9230,9230,9230,9230,0
20231101,201900,255380800,9230,9230,9230,9230,0
20231101,201800,255380800,9230,9230,9230,9230,0
20231101,201700,255380800,9230,9230,9230,9230,0
20231101,201600,255380800,9230,9230,9230,9230,214
20231101,201500,255380800,9230,9230,9230,9230,0
20231101,201400,255380800,9230,9230,9230,9230,0
20231101,201300,255380800,9230,9230,9230,9230,0
20231101,201200,255380800,9230,9230,9230,9230,0
20231101,201100,255380800,9230,9230,9230,9230,0
20231101,201000,255380800,9230,9230,9230,9230,0
20231101,200900,255380800,9230,9230,9230,9230,0
20231101,200800,255380800,9230,9230,9230,9230,0
20231101,200700,255380800,9230,9230,9230,9230,0
20231101,200600,255380800,9230,9230,9230,9230,0
20231101,200500,255380800,9230,9230,9230,9230,0
20231101,200400,255380800,9230,9230,9230,9230,0
20231101,200300,255380800,9230,9230,9230,9230,0
20231101,200200,255380800,9230,9230,9230,9230,0
20231101,200100,255380800,9230,9230,9230,9230,0
20231101,200000,255380800,9230,9230,9230,9230,0
20231101,195900,255380800,9230,9230,9230,9230,0
20231101,195800,255380800,9230,9230,9230,9230,0
20231101,195700,255380800,9230,9230,9230,9230,0
20231101,195600,255380800,9230,9230,9230,9230,0
20231101,195500,255380800,9230,9230,9230,9230,0
20231101,195400,255380800,9230,9230,9230,9230,0
20231101,195300,255380800,9230,9230,9230,9230,0
20231101,195200,255380800,9230,9230,9230,9230,0
20231101,195100,255380800,9230,9230,9230,9230,0
20231101,195000,255380800,9230,9230,9230,9230,0
20231101,194900,255380800,9230,9230,9230,9230,0
20231101,194800,255380800,9230,9230,9230,9230,0
20231101,194700,255380800,9230,9230,9230,9230,0
20231101,194600,255380800,9230,9230,9230,9230,214
20231101,194500,255380800,9230,9230,9230,9230,0
20231101,194400,255380800,9230,9230,9230,9230,0
20231101,194300,255380800,9230,9230,9230,9230,0
20231101,194200,255380800,9230,9230,9230,9230,0
20231101,194100,255380800,9230,9230,9230,9230,0
20231101,194000,255380800,9230,9230,9230,9230,0
20231101,193900,255380800,9230,9230,9230,9230,0
20231101,193800,255380800,9230,9230,9230,9230,0
20231101,193700,255380800,9230,9230,9230,9230,0
20231101,193600,255380800,9230,9230,9230,9230,0
20231101,193500,255380800,9230,9230,9230,9230,0
20231101,193400,255380800,9230,9230,9230,9230,0
20231101,193300,255380800,9230,9230,9230,9230,0
20231101,193200,255380800,9230,9230,9230,9230,0
20231101,193100,255380800,9230,9230,9230,9230,0
20231101,193000,255380800,9230,9230,9230,9230,0
20231101,192900,255380800,9230,9230,9230,9230,0
20231101,192800,255380800,9230,9230,9230,9230,0
20231101,192700,255380800,9230,9230,9230,9230,0
20231101,192600,255380800,9230,9230,9230,9230,0
20231101,192500,255380800,9230,9230,9230,9230,0
20231101,192400,255380800,9230,9230,9230,9230,0
20231101,192300,255380800,9230,9230,9230,9230,0
20231101,192200,255380800,9230,9230,9230,9230,0
20231101,192100,255380800,9230,9230,9230,9230,0
20231101,192000,255380800,9230,9230,9230,9230,0
20231101,191900,255380800,9230,9230,9230,9230,0
20231101,191800,255380800,9230,9230,9230,9230,0
20231101,191700,255380800,9230,9230,9230,9230,0
20231101,191600,255380800,9230,9230,9230,9230,214
20231101,191500,255380800,9230,9230,9230,9230,0
20231101,191400,255380800,9230,9230,9230,9230,0
20231101,191300,255380800,9230,9230,9230,9230,0
20231101,191200,255380800,9230,9230,9230,9230,0
20231101,191100,255380800,9230,9230,9230,9230,0
20231101,191000,255380800,9230,9230,9230,9230,0
20231101,190900,255380800,9230,9230,9230,9230,0
20231101,190800,255380800,9230,9230,9230,9230,0
20231101,190700,255380800,9230,9230,9230,9230,0
20231101,190600,255380800,9230,9230,9230,9230,0
20231101,190500,255380800,9230,9230,9230,9230,0
20231101,190400,255380800,9230,9230,9230,9230,0
20231101,190300,255380800,9230,9230,9230,9230,0
20231101,190200,255380800,9230,9230,9230,9230,0
20231101,190100,255380800,9230,9230,9230,9230,0
20231101,190000,255380800,9230,9230,9230,9230,0
20231101,185900,255380800,9230,9230,9230,9230,0
20231101,185800,255380800,9230,9230,9230,9230,0
20231101,185700,255380800,9230,9230,9230,9230,0
20231101,185600,255380800,9230,9230,9230,9230,0
20231101,185500,255380800,9230,9230,9230,9230,0
20231101,185400,255380800,9230,9230,9230,9230,0
20231101,185300,255380800,9230,9230,9230,9230,0
20231101,185200,255380800,9230,9230,9230,9230,0
20231101,185100,255380800,9230,9230,9230,9230,0
20231101,185000,255380800,9230,9230,9230,9230,0
20231101,184900,255380800,9230,9230,9230,9230,0
20231101,184800,255380800,9230,9230,9230,9230,0
20231101,184700,255380800,9230,9230,9230,9230,0
20231101,184600,255380800,9230,9230,9230,9230,214
20231101,184500,255380800,9230,9230,9230,9230,0
20231101,184400,255380800,9230,9230,9230,9230,0
20231101,184300,255380800,9230,9230,9230,9230,0
20231101,184200,255380800,9230,9230,9230,9230,0
20231101,184100,255380800,9230,9230,9230,9230,0
20231101,184000,255380800,9230,9230,9230,9230,0
20231101,183900,255380800,9230,9230,9230,9230,0
20231101,183800,255380800,9230,9230,9230,9230,0
20231101,183700,255380800,9230,9230,9230,9230,0
20231101,183600,255380800,9230,9230,9230,9230,0
20231101,183500,255380800,9230,9230,9230,9230,0
20231101,183400,255380800,9230,9230,9230,9230,0
20231101,183300,255380800,9230,9230,9230,9230,0
20231101,183200,255380800,9230,9230,9230,9230,0
20231101,183100,255380800,9230,9230,9230,9230,0
20231101,183000,255380800,9230,9230,9230,9230,0
20231101,182900,255380800,9230,9230,9230,9230,0
20231101,182800,255380800,9230,9230,9230,9230,0
20231101,182700,255380800,9230,9230,9230,9230,0
20231101,182600,255380800,9230,9230,9230,9230,0
20231101,182500,255380800,9230,9230,9230,9230,0
20231101,182400,255380800,9230,9230,9230,9230,0
20231101,182300,255380800,9230,9230,9230,9230,0
20231101,182200,255380800,9230,9230,9230,9230,0
20231101,182100,255380800,9230,9230,9230,9230,0
20231101,182000,255380800,9230,9230,9230,9230,0
20231101,181900,255380800,9230,9230,9230,9230,0
20231101,181800,255380800,9230,9230,9230,9230,0
20231101,181700,255380800,9230,9230,9230,9230,0
20231101,181600,255380800,9230,9230,9230,9230,214
20231101,181500,255380800,9230,9230,9230,9230,0
20231101,181400,255380800,9230,9230,9230,9230,0
20231101,181300,255380800,9230,9230,9230,9230,0
20231101,181200,255380800,9230,9230,9230,9230,0
20231101,181100,255380800,9230,9230,9230,9230,0
20231101,181000,255380800,9230,9230,9230,9230,0
20231101,180900,255380800,9230,9230,9230,9230,0
20231101,180800,255380800,9230,9230,9230,9230,0
20231101,180700,255380800,9230,9230,9230,9230,0
20231101,180600,255380800,9230,9230,9230,9230,0
20231101,180500,255380800,9230,9230,9230,9230,0
20231101,180400,255380800,9230,9230,9230,9230,0
20231101,180300,255380800,9230,9230,9230,9230,0
20231101,180200,255380800,9230,9230,9230,9230,0
20231101,180100,255380800,9230,9230,9230,9230,0
20231101,180000,255380800,9230,9230,9230,9230,0
20231101,175900,255380800,9230,9230,9230,9230,0
20231101,175800,255380800,9230,9230,9230,9230,0
20231101,175700,255380800,9230,9230,9230,9230,0
20231101,175600,255380800,9230,9230,9230,9230,0
20231101,175500,255380800,9230,9230,9230,9230,0
20231101,175400,255380800,9230,9230,9230,9230,0
20231101,175300,255380800,9230,9230,9230,9230,0
20231101,175200,255380800,9230,9230,9230,9230,0
20231101,175100,255380800,9230,9230,9230,9230,0
20231101,175000,255380800,9230,9230,9230,9230,0
20231101,174900,255380800,9230,9230,9230,9230,0
20231101,174800,255380800,9230,9230,9230,9230,0
20231101,174700,255380800,9230,9230,9230,9230,0
20231101,174600,255380800,9230,9230,9230,9230,214
20231101,174500,255380800,9230,9230,9230,9230,0
20231101,174400,255380800,9230,9230,9230,9230,0
20231101,174300,255380800,9230,9230,9230,9230,0
20231101,174200,255380800,9230,9230,9230,9230,0
20231101,174100,255380800,9230,9230,9230,9230,0
20231101,174000,255380800,9230,9230,9230,9230,0
20231101,173900,255380800,9230,9230,9230,9230,0
20231101,173800,255380800,9230,9230,9230,9230,0
20231101,173700,255380800,9230,9230,9230,9230,0
20231101,173600,255380800,9230,9230,9230,9230,0
20231101,173500,255380800,9230,9230,9230,9230,0
20231101,173400,255380800,9230,9230,9230,9230,0
20231101,173300,255380800,9230,9230,9230,9230,0
20231101,173200,255380800,9230,9230,9230,9230,0
20231101,173100,255380800,9230,9230,9230,9230,0
20231101,173000,255380800,9230,9230,9230,9230,0
20231101,172900,255380800,9230,9230,9230,9230,0
20231101,172800,255380800,9230,9230,9230,9230,0
20231101,172700,255380800,9230,9230,9230,9230,0
20231101,172600,255380800,9230,9230,9230,9230,0
20231101,172500,255380800,9230,9230,9230,9230,0
20231101,172400,255380800,9230,9230,9230,9230,0
20231101,172300,255380800,9230,9230,9230,9230,0
20231101,172200,255380800,9230,9230,9230,9230,0
20231101,172100,255380800,9230,9230,9230,9230,0
20231101,172000,255380800,9230,9230,9230,9230,0
20231101,171900,255380800,9230,9230,9230,9230,0
20231101,171800,255380800,9230,9230,9230,9230,0
20231101,171700,255380800,9230,9230,9230,9230,0
20231101,171600,255380800,9230,9230,9230,9230,214
20231101,171500,255380800,9230,9230,9230,9230,0
20231101,171400,255380800,9230,9230,9230,9230,0
20231101,171300,255380800,9230,9230,9230,9230,0
20231101,171200,255380800,9230,9230,9230,9230,0
20231101,171100,255380800,9230,9230,9230,9230,0
20231101,171000,255380800,9230,9230,9230,9230,0
20231101,170900,255380800,9230,9230,9230,9230,0
20231101,170800,255380800,9230,9230,9230,9230,0
20231101,170700,255380800,9230,9230,9230,9230,0
20231101,170600,255380800,9230,9230,9230,9230,0
20231101,170500,255380800,9230,9230,9230,9230,0
20231101,170400,255380800,9230,9230,9230,9230,0
20231101,170300,255380800,9230,9230,9230,9230,0
20231101,170200,255380800,9230,9230,9230,9230,0
20231101,170100,255380800,9230,9230,9230,9230,0
20231101,170000,255380800,9230,9230,9230,9230,0
20231101,165900,255380800,9230,9230,9230,9230,0
20231101,165800,255380800,9230,9230,9230,9230,0
20231101,165700,255380800,9230,9230,9230,9230,0
20231101,165600,255380800,9230,9230,9230,9230,0
20231101,165500,255380800,9230,9230,9230,9230,0
20231101,165400,255380800,9230,9230,9230,9230,0
20231101,165300,255380800,9230,9230,9230,9230,0
20231101,165200,255380800,9230,9230,9230,9230,0
20231101,165100,255380800,9230,9230,9230,9230,0
20231101,165000,255380800,9230,9230,9230,9230,0
20231101,164900,255380800,9230,9230,9230,9230,0
20231101,164800,255380800,9230,9230,9230,9230,0
20231101,164700,255380800,9230,9230,9230,9230,0
20231101,164600,255380800,9230,9230,9230,9230,214
20231101,164500,255380800,9230,9230,9230,9230,0
20231101,164400,255380800,9230,9230,9230,9230,0
20231101,164300,255380800,9230,9230,9230,9230,0
20231101,164200,255380800,9230,9230,9230,9230,0
20231101,164100,255380800,9230,9230,9230,9230,0
20231101,164000,255380800,9230,9230,9230,9230,0
20231101,163900,255380800,9230,9230,9230,9230,0
20231101,163800,255380800,9230,9230,9230,9230,0
20231101,163700,255380800,9230,9230,9230,9230,0
20231101,163600,255380800,9230,9230,9230,9230,0
20231101,163500,255380800,9230,9230,9230,9230,0
20231101,163400,255380800,9230,9230,9230,9230,0
20231101,163300,255380800,9230,9230,9230,9230,0
20231101,163200,255380800,9230,9230,9230,9230,0
20231101,163100,255380800,9230,9230,9230,9230,0
20231101,163000,255380800,9230,9230,9230,9230,0
20231101,162900,255380800,9230,9230,9230,9230,0
20231101,162800,255380800,9230,9230,9230,9230,0
20231101,162700,255380800,9230,9230,9230,9230,0
20231101,162600,255380800,9230,9230,9230,9230,0
20231101,162500,255380800,9230,9230,9230,9230,0
20231101,162400,255380800,9230,9230,9230,9230,0
20231101,162300,255380800,9230,9230,9230,9230,0
20231101,162200,255380800,9230,9230,9230,9230,0
20231101,162100,255380800,9230,9230,9230,9230,0
20231101,162000,255380800,9230,9230,9230,9230,0
20231101,161900,255380800,9230,9230,9230,9230,0
20231101,161800,255380800,9230,9230,9230,9230,0
20231101,161700,255380800,9230,9230,9230,9230,0
20231101,161600,255380800,9230,9230,9230,9230,214
20231101,161500,255380800,9230,9230,9230,9230,0
20231101,161400,255380800,9230,9230,9230,9230,0
20231101,161300,255380800,9230,9230,9230,9230,0
20231101,161200,255380800,9230,9230,9230,9230,0
20231101,161100,255380800,9230,9230,9230,9230,0
20231101,161000,255380800,9230,9230,9230,9230,0
20231101,160900,255380800,9230,9230,9230,9230,0
20231101,160800,255380800,9230,9230,9230,9230,0
20231101,160700,255380800,9230,9230,9230,9230,0
20231101,160600,255380800,9230,9230,9230,9230,0
20231101,160500,255380800,9230,9230,9230,9230,0
20231101,160400,255380800,9230,9230,9230,9230,0
20231101,160300,255380800,9230,9230,9230,9230,0
20231101,160200,255380800,9230,9230,9230,9230,0
20231101,160100,255380800,9230,9230,9230,9230,0
20231101,160000,255380800,9230,9230,9230,9230,0
20231101,155900,255380800,9230,9230,9230,9230,0
20231101,155800,255380800,9230,9230,9230,9230,0
20231101,155700,255380800,9230,9230,9230,9230,0
20231101,155600,255380800,9230,9230,9230,9230,0
20231101,155500,255380800,9230,9230,9230,9230,0
20231101,155400,255380800,9230,9230,9230,9230,0
20231101,155300,255380800,9230,9230,9230,9230,0
20231101,155200,255380800,9230,9230,9230,9230,0
20231101,155100,255380800,9230,9230,9230,9230,0
20231101,155000,255380800,9230,9230,9230,9230,0
20231101,154900,255380800,9230,9230,9230,9230,0
20231101,154800,255380800,9230,9230,9230,9230,0
20231101,154700,255380800,9230,9230,9230,9230,0
20231101,154600,255380800,9230,9230,9230,9230,214
20231101,154500,255380800,9230,9230,9230,9230,0
20231101,154400,255380800,9230,9230,9230,9230,0
20231101,154300,255380800,9230,9230,9230,9230,0
20231101,154200,255380800,9230,9230,9230,9230,0
20231101,154100,255380800,9230,9230,9230,9230,0
20231101,154000,255380800,9230,9230,9230,9230,0
20231101,153900,255380800,9230,9230,9230,9230,0
20231101,153800,255380800,9230,9230,9230,9230,0
20231101,153700,255380800,9230,9230,9230,9230,0
20231101,153600,255380800,9230,9230,9230,9230,0
20231101,153500,255380800,9230,9230,9230,9230,0
20231101,153400,255380800,9230,9230,9230,9230,0
20231101,153300,255380800,9230,9230,9230,9230,0
20231101,153200,255380800,9230,9230,9230,9230,0
20231101,153100,255380800,9230,9230,9230,9230,0
20231101,153000,255380800,9230,9230,9230,9230,214
20231101,152900,253405580,9190,9190,9190,9190,0
20231101,152800,253405580,9190,9190,9190,9190,0
20231101,152700,253405580,9190,9190,9190,9190,0
20231101,152600,253405580,9190,9190,9190,9190,0
20231101,152500,253405580,9190,9190,9190,9190,0
20231101,152400,253405580,9190,9190,9190,9190,0
20231101,152300,253405580,9190,9190,9190,9190,0
20231101,152200,253405580,9190,9190,9190,9190,0
20231101,152100,253405580,9190,9190,9190,9190,0
20231101,152000,253405580,9190,9190,9190,9190,0
20231101,151900,253405580,9190,9190,9190,9190,2
20231101,151800,253387200,9190,9170,9190,9170,2
20231101,151700,253368840,9180,9190,9190,9180,16
20231101,151600,253221910,9190,9190,9190,9190,2
20231101,151500,253203530,9090,9180,9180,9090,100
20231101,151400,252294180,9210,9210,9210,9210,0
20231101,151300,252294180,9210,9210,9210,9210,0
20231101,151200,252294180,9210,9210,9210,9210,1
20231101,151100,252284970,9090,9190,9190,9090,260
20231101,151000,249918010,9240,9240,9240,9240,0
20231101,150900,249918010,9240,9240,9240,9240,0
20231101,150800,249918010,9240,9240,9240,9240,1
20231101,150700,249908770,9230,9230,9230,9230,0
20231101,150600,249908770,9230,9230,9230,9230,2
20231101,150500,249890310,9170,9170,9170,9170,0
20231101,150400,249890310,9170,9170,9170,9170,1
20231101,150300,249881140,9200,9200,9200,9200,0
20231101,150200,249881140,9200,9240,9240,9200,4
20231101,150100,249844300,9250,9200,9250,9200,356
20231101,150000,246568950,9190,9190,9190,9190,0
20231101,145900,246568950,9190,9180,9190,9180,366
20231101,145800,243206500,9190,9190,9190,9190,0
20231101,145700,243206500,9190,9190,9190,9190,1
20231101,145600,243197310,9170,9170,9170,9170,215
20231101,145500,241225760,9170,9170,9170,9170,0
20231101,145400,241225760,9170,9170,9170,9170,1
20231101,145300,241216590,9140,9140,9140,9140,3
20231101,145200,241189170,9170,9150,9170,9150,5
20231101,145100,241143380,9150,9150,9150,9150,0
20231101,145000,241143380,9150,9150,9150,9150,50
20231101,144900,240685880,9150,9150,9150,9150,0
20231101,144800,240685880,9150,9120,9150,9120,2
20231101,144700,240667610,9130,9130,9130,9130,0
20231101,144600,240667610,9130,9130,9130,9130,5
20231101,144500,240621960,9150,9150,9150,9150,0
20231101,144400,240621960,9150,9130,9150,9130,20
20231101,144300,240439240,9130,9130,9130,9130,0
20231101,144200,240439240,9130,9130,9130,9130,0
20231101,144100,240439240,9130,9130,9130,9130,0
20231101,144000,240439240,9130,9130,9130,9130,0
20231101,143900,240439240,9130,9130,9130,9130,1
20231101,143800,240430110,9100,9100,9100,9100,1
20231101,143700,240421010,9100,9110,9110,9100,20
20231101,143600,240238930,9130,9130,9130,9130,0
20231101,143500,240238930,9130,9130,9130,9130,0
20231101,143400,240238930,9130,9130,9130,9130,0
20231101,143300,240238930,9130,9130,9130,9130,0
20231101,143200,240238930,9130,9130,9130,9130,0
20231101,143100,240238930,9130,9130,9130,9130,0
20231101,143000,240238930,9130,9130,9130,9130,0
20231101,142900,240238930,9130,9130,9130,9130,0
20231101,142800,240238930,9130,9130,9130,9130,0
20231101,142700,240238930,9130,9130,9130,9130,0
20231101,142600,240238930,9130,9130,9130,9130,0
20231101,142500,240238930,9130,9130,9130,9130,0
20231101,142400,240238930,9130,9130,9130,9130,0
20231101,142300,240238930,9130,9130,9130,9130,0
20231101,142200,240238930,9130,9130,9130,9130,0
20231101,142100,240238930,9130,9130,9130,9130,0
20231101,142000,240238930,9130,9130,9130,9130,0
20231101,141900,240238930,9130,9130,9130,9130,11
20231101,141800,240138500,9130,9130,9130,9130,0
20231101,141700,240138500,9130,9130,9130,9130,10
20231101,141600,240047200,9130,9130,9130,9130,0
20231101,141500,240047200,9130,9130,9130,9130,16
20231101,141400,239901120,9130,9120,9130,9120,11
20231101,141300,239800750,9140,9140,9140,9140,0
20231101,141200,239800750,9140,9150,9150,9140,2
20231101,141100,239782460,9090,9090,9090,9090,25
20231101,141000,239555210,9090,9110,9110,9090,210
20231101,140900,237645110,9170,9170,9170,9170,1
20231101,140800,237635940,9110,9110,9110,9110,7
20231101,140700,237572170,9140,9140,9140,9140,4
20231101,140600,237535610,9150,9150,9150,9150,5
20231101,140500,237489860,9160,9170,9170,9160,7
20231101,140400,237425730,9170,9170,9170,9170,4
20231101,140300,237389050,9170,9170,9170,9170,0
20231101,140200,237389050,9170,9170,9170,9170,0
20231101,140100,237389050,9170,9180,9190,9170,11
20231101,140000,237288090,9180,9180,9180,9180,9
20231101,135900,237205470,9180,9180,9190,9180,26
20231101,135800,236966590,9200,9200,9200,9200,0
20231101,135700,236966590,9200,9180,9200,9180,700
20231101,135600,230532100,9190,9190,9190,9190,0
20231101,135500,230532100,9190,9190,9190,9190,0
20231101,135400,230532100,9190,9190,9190,9190,0
20231101,135300,230532100,9190,9190,9190,9190,0
20231101,135200,230532100,9190,9190,9190,9190,0
20231101,135100,230532100,9190,9170,9190,9170,2
20231101,135000,230513740,9170,9170,9170,9170,0
20231101,134900,230513740,9170,9130,9170,9130,8
20231101,134800,230440420,9100,9100,9100,9100,10
20231101,134700,230349420,9090,9160,9160,9090,428
20231101,134600,226454330,9200,9200,9200,9200,0
20231101,134500,226454330,9200,9200,9200,9200,0
20231101,134400,226454330,9200,9200,9200,9200,0
20231101,134300,226454330,9200,9200,9200,9200,2
20231101,134200,226435930,9200,9200,9200,9200,0
20231101,134100,226435930,9200,9200,9200,9200,0
20231101,134000,226435930,9200,9200,9200,9200,0
20231101,133900,226435930,9200,9200,9200,9200,0
20231101,133800,226435930,9200,9200,9200,9200,0
20231101,133700,226435930,9200,9200,9200,9200,29
20231101,133600,226169130,9200,9180,9200,9180,2
20231101,133500,226150750,9180,9180,9180,9180,0
20231101,133400,226150750,9180,9180,9180,9180,0
20231101,133300,226150750,9180,9180,9180,9180,0
20231101,133200,226150750,9180,9180,9180,9180,0
20231101,133100,226150750,9180,9180,9180,9180,0
20231101,133000,226150750,9180,9180,9180,9180,0
20231101,132900,226150750,9180,9180,9180,9180,0
20231101,132800,226150750,9180,9180,9180,9180,0
20231101,132700,226150750,9180,9170,9180,9170,6
20231101,132600,226095680,9180,9180,9180,9180,4
20231101,132500,226058960,9180,9180,9180,9180,0
20231101,132400,226058960,9180,9180,9180,9180,0
20231101,132300,226058960,9180,9180,9180,9180,0
20231101,132200,226058960,9180,9180,9180,9180,0
20231101,132100,226058960,9180,9180,9180,9180,0
20231101,132000,226058960,9180,9180,9180,9180,0
20231101,131900,226058960,9180,9180,9180,9180,0
20231101,131800,226058960,9180,9160,9180,9110,152
20231101,131700,224672970,9180,9190,9190,9160,60
20231101,131600,224122400,9190,9190,9190,9190,1
20231101,131500,224113210,9190,9190,9190,9190,0
20231101,131400,224113210,9190,9190,9190,9190,1
20231101,131300,224104020,9170,9170,9170,9170,0
20231101,131200,224104020,9170,9170,9170,9170,0
20231101,131100,224104020,9170,9170,9170,9170,0
20231101,131000,224104020,9170,9170,9170,9170,0
20231101,130900,224104020,9170,9170,9170,9170,0
20231101,130800,224104020,9170,9170,9170,9170,0
20231101,130700,224104020,9170,9170,9170,9170,38
20231101,130600,223755560,9170,9170,9170,9170,12
20231101,130500,223645520,9160,9160,9160,9160,0
20231101,130400,223645520,9160,9160,9160,9160,0
20231101,130300,223645520,9160,9160,9160,9160,44
20231101,130200,223242480,9150,9150,9150,9150,0
20231101,130100,223242480,9150,9150,9150,9150,0
20231101,130000,223242480,9150,9150,9150,9150,0
20231101,125900,223242480,9150,9150,9150,9150,0
20231101,125800,223242480,9150,9150,9150,9150,0
20231101,125700,223242480,9150,9150,9150,9150,0
20231101,125600,223242480,9150,9150,9150,9150,50
20231101,125500,222784980,9180,9150,9180,9100,37
20231101,125400,222447140,9170,9170,9170,9170,1
20231101,125300,222437970,9100,9150,9150,9100,1400
20231101,125200,209687180,9140,9140,9140,9140,0
20231101,125100,209687180,9140,9140,9140,9140,0
20231101,125000,209687180,9140,9140,9140,9140,0
20231101,124900,209687180,9140,9140,9140,9140,0
20231101,124800,209687180,9140,9140,9140,9140,0
20231101,124700,209687180,9140,9150,9150,9140,200
20231101,124600,207858160,9180,9180,9180,9180,0
20231101,124500,207858160,9180,9180,9180,9180,0
20231101,124400,207858160,9180,9180,9180,9180,0
20231101,124300,207858160,9180,9180,9180,9180,3
20231101,124200,207830620,9150,9160,9160,9150,3
20231101,124100,207803150,9180,9180,9180,9180,0
20231101,124000,207803150,9180,9180,9180,9180,0
20231101,123900,207803150,9180,9180,9180,9180,50
20231101,123800,207344150,9180,9180,9180,9180,1
20231101,123700,207334970,9100,9190,9190,9100,2201
20231101,123600,187247000,9190,9190,9190,9190,0
20231101,123500,187247000,9190,9200,9200,9190,150
20231101,123400,185867920,9230,9190,9230,9190,1625
20231101,123300,170933730,9130,9170,9170,9130,258
20231101,123200,168569990,9160,9140,9160,9090,846
20231101,123100,160848720,9140,9140,9140,9140,4
20231101,123000,160812160,9140,9140,9140,9140,40
20231101,122900,160446560,9140,9130,9140,9130,21
20231101,122800,160254820,9140,9140,9140,9140,0
20231101,122700,160254820,9140,9140,9140,9140,1
20231101,122600,160245680,9130,9130,9130,9130,50
20231101,122500,159789180,9140,9140,9140,9140,0
20231101,122400,159789180,9140,9140,9140,9140,0
20231101,122300,159789180,9140,9140,9140,9140,9
20231101,122200,159706920,9130,9130,9130,9130,0
20231101,122100,159706920,9130,9130,9130,9130,0
20231101,122000,159706920,9130,9130,9130,9130,0
20231101,121900,159706920,9130,9130,9130,9130,0
20231101,121800,159706920,9130,9130,9130,9130,0
20231101,121700,159706920,9130,9130,9130,9130,0
20231101,121600,159706920,9130,9130,9130,9130,0
20231101,121500,159706920,9130,9140,9140,9130,89
20231101,121400,158894330,9130,9130,9130,9130,0
20231101,121300,158894330,9130,9130,9130,9130,0
20231101,121200,158894330,9130,9130,9130,9130,10
20231101,121100,158803030,9130,9130,9130,9130,0
20231101,121000,158803030,9130,9130,9130,9130,0
20231101,120900,158803030,9130,9130,9130,9130,0
20231101,120800,158803030,9130,9130,9130,9130,0
20231101,120700,158803030,9130,9150,9150,9130,2
20231101,120600,158784750,9110,9110,9110,9110,0
20231101,120500,158784750,9110,9110,9110,9110,50
20231101,120400,158329250,9140,9140,9140,9140,0
20231101,120300,158329250,9140,9140,9140,9140,0
20231101,120200,158329250,9140,9140,9140,9140,0
20231101,120100,158329250,9140,9140,9140,9140,0
20231101,120000,158329250,9140,9140,9140,9140,1
20231101,115900,158320110,9110,9110,9110,9110,0
20231101,115800,158320110,9110,9120,9120,9110,50
20231101,115700,157864580,9140,9140,9140,9140,3
20231101,115600,157837160,9150,9150,9150,9150,0
20231101,115500,157837160,9150,9150,9150,9150,0
20231101,115400,157837160,9150,9150,9150,9150,0
20231101,115300,157837160,9150,9150,9150,9150,5
20231101,115200,157791410,9150,9150,9150,9150,0
20231101,115100,157791410,9150,9150,9150,9150,0
20231101,115000,157791410,9150,9150,9150,9150,0
20231101,114900,157791410,9150,9150,9150,9150,2
20231101,114800,157773110,9160,9160,9160,9160,0
20231101,114700,157773110,9160,9160,9160,9160,1
20231101,114600,157763950,9160,9160,9160,9160,0
20231101,114500,157763950,9160,9160,9160,9160,0
20231101,114400,157763950,9160,9160,9160,9160,1
20231101,114300,157754790,9160,9160,9160,9160,50
20231101,114200,157296790,9160,9160,9160,9160,0
20231101,114100,157296790,9160,9160,9160,9160,0
20231101,114000,157296790,9160,9160,9160,9160,2
20231101,113900,157278470,9160,9160,9160,9160,0
20231101,113800,157278470,9160,9160,9160,9160,1
20231101,113700,157269310,9160,9160,9160,9160,10
20231101,113600,157177710,9160,9160,9160,9160,1
20231101,113500,157168550,9160,9160,9160,9160,1
20231101,113400,157159390,9160,9160,9160,9160,1
20231101,113300,157150230,9160,9160,9160,9160,1
20231101,113200,157141070,9160,9160,9160,9160,1
20231101,113100,157131910,9120,9120,9120,9120,0
20231101,113000,157131910,9120,9120,9120,9120,50
20231101,112900,156675910,9160,9160,9160,9160,2
20231101,112800,156657590,9100,9100,9100,9100,0
20231101,112700,156657590,9100,9100,9100,9100,0
20231101,112600,156657590,9100,9130,9130,9100,70
20231101,112500,156020380,9170,9170,9170,9170,0
20231101,112400,156020380,9170,9170,9170,9170,0
20231101,112300,156020380,9170,9170,9170,9170,0
20231101,112200,156020380,9170,9170,9170,9170,0
20231101,112100,156020380,9170,9170,9170,9170,10
20231101,112000,155928680,9170,9160,9170,9160,2
20231101,111900,155910350,9100,9100,9100,9100,0
20231101,111800,155910350,9100,9160,9160,9100,50
20231101,111700,155454960,9180,9180,9180,9180,0
20231101,111600,155454960,9180,9180,9180,9180,1
20231101,111500,155445780,9140,9140,9140,9140,40
20231101,111400,155080180,9140,9140,9140,9140,0
20231101,111300,155080180,9140,9120,9140,9120,104
20231101,111200,154129860,9110,9160,9160,9110,79
20231101,111100,153409670,9110,9170,9170,9100,3199
20231101,111000,124271830,9190,9190,9190,9190,6
20231101,110900,124216690,9210,9210,9210,9210,0
20231101,110800,124216690,9210,9210,9210,9210,0
20231101,110700,124216690,9210,9210,9210,9210,1
20231101,110600,124207480,9220,9220,9220,9220,1
20231101,110500,124198260,9220,9220,9220,9220,1
20231101,110400,124189040,9230,9160,9230,9160,39
20231101,110300,123831660,9160,9160,9160,9160,8
20231101,110200,123758380,9230,9230,9230,9230,0
20231101,110100,123758380,9230,9230,9230,9230,0
20231101,110000,123758380,9230,9230,9230,9230,0
20231101,105900,123758380,9230,9230,9230,9230,1
20231101,105800,123749150,9170,9170,9170,9170,17
20231101,105700,123593260,9190,9190,9190,9190,0
20231101,105600,123593260,9190,9190,9190,9190,0
20231101,105500,123593260,9190,9190,9190,9190,0
20231101,105400,123593260,9190,9180,9190,9150,260
20231101,105300,121211600,9190,9190,9190,9190,25
20231101,105200,120981850,9240,9240,9240,9240,0
20231101,105100,120981850,9240,9240,9240,9240,10
20231101,105000,120889450,9240,9200,9240,9180,275
20231101,104900,118364280,9230,9220,9230,9200,201
20231101,104800,116514190,9240,9220,9240,9210,70
20231101,104700,115868840,9240,9240,9240,9240,0
20231101,104600,115868840,9240,9240,9240,9240,0
20231101,104500,115868840,9240,9240,9240,9240,0
20231101,104400,115868840,9240,9240,9240,9240,91
20231101,104300,115028000,9240,9240,9240,9240,0
20231101,104200,115028000,9240,9240,9240,9240,0
20231101,104100,115028000,9240,9240,9240,9240,0
20231101,104000,115028000,9240,9240,9240,9240,0
20231101,103900,115028000,9240,9240,9240,9240,0
20231101,103800,115028000,9240,9240,9240,9240,0
20231101,103700,115028000,9240,9240,9240,9240,0
20231101,103600,115028000,9240,9240,9240,9240,1
20231101,103500,115018760,9240,9240,9240,9240,0
20231101,103400,115018760,9240,9240,9240,9240,0
20231101,103300,115018760,9240,9240,9240,9240,0
20231101,103200,115018760,9240,9240,9240,9240,0
20231101,103100,115018760,9240,9240,9240,9240,0
20231101,103000,115018760,9240,9240,9240,9240,0
20231101,102900,115018760,9240,9260,9260,9240,144
20231101,102800,113685390,9250,9250,9250,9250,4
20231101,102700,113648390,9260,9250,9260,9250,9
20231101,102600,113565070,9200,9210,9210,9200,110
20231101,102500,112552780,9270,9270,9270,9270,0
20231101,102400,112552780,9270,9270,9270,9270,0
20231101,102300,112552780,9270,9270,9270,9270,1
20231101,102200,112543510,9240,9240,9240,9240,0
20231101,102100,112543510,9240,9240,9240,9240,141
20231101,102000,111240670,9250,9250,9250,9250,5
20231101,101900,111194420,9250,9250,9250,9250,0
20231101,101800,111194420,9250,9250,9250,9250,59
20231101,101700,110648670,9270,9270,9270,9270,0
20231101,101600,110648670,9270,9270,9270,9270,0
20231101,101500,110648670,9270,9270,9270,9270,0
20231101,101400,110648670,9270,9270,9270,9270,0
20231101,101300,110648670,9270,9250,9270,9250,335
20231101,101200,107545220,9250,9250,9250,9250,0
20231101,101100,107545220,9250,9240,9250,9240,382
20231101,101000,104015340,9240,9240,9240,9240,0
20231101,100900,104015340,9240,9240,9240,9240,0
20231101,100800,104015340,9240,9240,9240,9240,0
20231101,100700,104015340,9240,9240,9240,9240,0
20231101,100600,104015340,9240,9240,9240,9240,0
20231101,100500,104015340,9240,9240,9240,9240,0
20231101,100400,104015340,9240,9240,9240,9240,0
20231101,100300,104015340,9240,9240,9240,9240,0
20231101,100200,104015340,9240,9240,9240,9240,0
20231101,100100,104015340,9240,9240,9240,9240,0
20231101,100000,104015340,9240,9240,9240,9240,0
20231101,095900,104015340,9240,9240,9240,9240,0
20231101,095800,104015340,9240,9240,9240,9240,0
20231101,095700,104015340,9240,9240,9240,9240,5
20231101,095600,103969140,9240,9240,9240,9240,5
20231101,095500,103922940,9240,9240,9240,9240,3
20231101,095400,103895220,9250,9250,9250,9250,0
20231101,095300,103895220,9250,9250,9250,9250,0
20231101,095200,103895220,9250,9250,9250,9250,0
20231101,095100,103895220,9250,9250,9250,9250,5
20231101,095000,103848970,9250,9250,9250,9250,0
20231101,094900,103848970,9250,9250,9250,9250,0
20231101,094800,103848970,9250,9250,9250,9250,5
20231101,094700,103802720,9250,9250,9250,9250,0
20231101,094600,103802720,9250,9250,9250,9250,0
20231101,094500,103802720,9250,9250,9250,9250,0
20231101,094400,103802720,9250,9250,9250,9250,1
20231101,094300,103793470,9260,9210,9260,9210,1158
20231101,094200,93106360,9150,9210,9210,9150,2000
20231101,094100,74764420,9150,9150,9150,9150,0
20231101,094000,74764420,9150,9260,9260,9150,4127
20231101,093900,36933000,9310,9310,9310,9310,0
20231101,093800,36933000,9310,9310,9310,9310,0
20231101,093700,36933000,9310,9310,9310,9310,15
20231101,093600,36793350,9320,9320,9320,9320,6
20231101,093500,36737430,9320,9320,9320,9320,1
20231101,093400,36728110,9320,9320,9320,9320,0
20231101,093300,36728110,9320,9320,9320,9320,0
20231101,093200,36728110,9320,9320,9320,9320,0
20231101,093100,36728110,9320,9320,9320,9320,6
20231101,093000,36672190,9320,9320,9320,9320,5
20231101,092900,36625590,9320,9320,9320,9320,16
20231101,092800,36476470,9320,9240,9320,9240,117
20231101,092700,35394110,9240,9330,9330,9240,66
20231101,092600,34781980,9340,9340,9340,9340,0
20231101,092500,34781980,9340,9340,9340,9340,16
20231101,092400,34632540,9350,9300,9350,9300,516
20231101,092300,29813140,9290,9290,9290,9290,16
20231101,092200,29664500,9270,9290,9340,9270,105
20231101,092100,28687220,9300,9300,9300,9300,0
20231101,092000,28687220,9300,9300,9300,9300,16
20231101,091900,28538420,9300,9330,9330,9300,26
20231101,091800,28296140,9300,9340,9340,9300,116
20231101,091700,27216700,9290,9290,9290,9290,51
20231101,091600,26742910,9290,9290,9290,9290,0
20231101,091500,26742910,9290,9290,9290,9290,16
20231101,091400,26594270,9290,9290,9290,9290,16
20231101,091300,26445630,9280,9280,9280,9280,16
20231101,091200,26297150,9300,9300,9300,9300,15
20231101,091100,26157650,9330,9350,9350,9330,17
20231101,091000,25999020,9260,9300,9370,9260,443
20231101,090900,21880640,9230,9220,9230,9220,212
20231101,090800,19924000,9130,9230,9230,9130,300
20231101,090700,17161140,9220,9220,9220,9220,28
20231101,090600,16902980,9220,9180,9220,9180,87
20231101,090500,16102450,9180,9220,9220,9180,79
20231101,090400,15375280,9230,9300,9300,9230,126
20231101,090300,14207470,9300,9300,9300,9300,51
20231101,090200,13733170,9280,9230,9380,9230,325
20231101,090100,10729570,9230,9180,9230,9180,780
20231101,090000,3553720,9150,9160,9160,9150,388