KissMeData/246710/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,204600,469488570,10170,10170,10170,10170,26
20231106,204500,469488570,10170,10170,10170,10170,0
20231106,204400,469488570,10170,10170,10170,10170,0
20231106,204300,469488570,10170,10170,10170,10170,0
20231106,204200,469488570,10170,10170,10170,10170,0
20231106,204100,469488570,10170,10170,10170,10170,0
20231106,204000,469488570,10170,10170,10170,10170,0
20231106,203900,469488570,10170,10170,10170,10170,0
20231106,203800,469488570,10170,10170,10170,10170,0
20231106,203700,469488570,10170,10170,10170,10170,0
20231106,203600,469488570,10170,10170,10170,10170,0
20231106,203500,469488570,10170,10170,10170,10170,0
20231106,203400,469488570,10170,10170,10170,10170,0
20231106,203300,469488570,10170,10170,10170,10170,0
20231106,203200,469488570,10170,10170,10170,10170,0
20231106,203100,469488570,10170,10170,10170,10170,0
20231106,203000,469488570,10170,10170,10170,10170,0
20231106,202900,469488570,10170,10170,10170,10170,0
20231106,202800,469488570,10170,10170,10170,10170,0
20231106,202700,469488570,10170,10170,10170,10170,0
20231106,202600,469488570,10170,10170,10170,10170,0
20231106,202500,469488570,10170,10170,10170,10170,0
20231106,202400,469488570,10170,10170,10170,10170,0
20231106,202300,469488570,10170,10170,10170,10170,0
20231106,202200,469488570,10170,10170,10170,10170,0
20231106,202100,469488570,10170,10170,10170,10170,0
20231106,202000,469488570,10170,10170,10170,10170,0
20231106,201900,469488570,10170,10170,10170,10170,0
20231106,201800,469488570,10170,10170,10170,10170,0
20231106,201700,469488570,10170,10170,10170,10170,0
20231106,201600,469488570,10170,10170,10170,10170,26
20231106,201500,469488570,10170,10170,10170,10170,0
20231106,201400,469488570,10170,10170,10170,10170,0
20231106,201300,469488570,10170,10170,10170,10170,0
20231106,201200,469488570,10170,10170,10170,10170,0
20231106,201100,469488570,10170,10170,10170,10170,0
20231106,201000,469488570,10170,10170,10170,10170,0
20231106,200900,469488570,10170,10170,10170,10170,0
20231106,200800,469488570,10170,10170,10170,10170,0
20231106,200700,469488570,10170,10170,10170,10170,0
20231106,200600,469488570,10170,10170,10170,10170,0
20231106,200500,469488570,10170,10170,10170,10170,0
20231106,200400,469488570,10170,10170,10170,10170,0
20231106,200300,469488570,10170,10170,10170,10170,0
20231106,200200,469488570,10170,10170,10170,10170,0
20231106,200100,469488570,10170,10170,10170,10170,0
20231106,200000,469488570,10170,10170,10170,10170,0
20231106,195900,469488570,10170,10170,10170,10170,0
20231106,195800,469488570,10170,10170,10170,10170,0
20231106,195700,469488570,10170,10170,10170,10170,0
20231106,195600,469488570,10170,10170,10170,10170,0
20231106,195500,469488570,10170,10170,10170,10170,0
20231106,195400,469488570,10170,10170,10170,10170,0
20231106,195300,469488570,10170,10170,10170,10170,0
20231106,195200,469488570,10170,10170,10170,10170,0
20231106,195100,469488570,10170,10170,10170,10170,0
20231106,195000,469488570,10170,10170,10170,10170,0
20231106,194900,469488570,10170,10170,10170,10170,0
20231106,194800,469488570,10170,10170,10170,10170,0
20231106,194700,469488570,10170,10170,10170,10170,0
20231106,194600,469488570,10170,10170,10170,10170,26
20231106,194500,469488570,10170,10170,10170,10170,0
20231106,194400,469488570,10170,10170,10170,10170,0
20231106,194300,469488570,10170,10170,10170,10170,0
20231106,194200,469488570,10170,10170,10170,10170,0
20231106,194100,469488570,10170,10170,10170,10170,0
20231106,194000,469488570,10170,10170,10170,10170,0
20231106,193900,469488570,10170,10170,10170,10170,0
20231106,193800,469488570,10170,10170,10170,10170,0
20231106,193700,469488570,10170,10170,10170,10170,0
20231106,193600,469488570,10170,10170,10170,10170,0
20231106,193500,469488570,10170,10170,10170,10170,0
20231106,193400,469488570,10170,10170,10170,10170,0
20231106,193300,469488570,10170,10170,10170,10170,0
20231106,193200,469488570,10170,10170,10170,10170,0
20231106,193100,469488570,10170,10170,10170,10170,0
20231106,193000,469488570,10170,10170,10170,10170,0
20231106,192900,469488570,10170,10170,10170,10170,0
20231106,192800,469488570,10170,10170,10170,10170,0
20231106,192700,469488570,10170,10170,10170,10170,0
20231106,192600,469488570,10170,10170,10170,10170,0
20231106,192500,469488570,10170,10170,10170,10170,0
20231106,192400,469488570,10170,10170,10170,10170,0
20231106,192300,469488570,10170,10170,10170,10170,0
20231106,192200,469488570,10170,10170,10170,10170,0
20231106,192100,469488570,10170,10170,10170,10170,0
20231106,192000,469488570,10170,10170,10170,10170,0
20231106,191900,469488570,10170,10170,10170,10170,0
20231106,191800,469488570,10170,10170,10170,10170,0
20231106,191700,469488570,10170,10170,10170,10170,0
20231106,191600,469488570,10170,10170,10170,10170,26
20231106,191500,469488570,10170,10170,10170,10170,0
20231106,191400,469488570,10170,10170,10170,10170,0
20231106,191300,469488570,10170,10170,10170,10170,0
20231106,191200,469488570,10170,10170,10170,10170,0
20231106,191100,469488570,10170,10170,10170,10170,0
20231106,191000,469488570,10170,10170,10170,10170,0
20231106,190900,469488570,10170,10170,10170,10170,0
20231106,190800,469488570,10170,10170,10170,10170,0
20231106,190700,469488570,10170,10170,10170,10170,0
20231106,190600,469488570,10170,10170,10170,10170,0
20231106,190500,469488570,10170,10170,10170,10170,0
20231106,190400,469488570,10170,10170,10170,10170,0
20231106,190300,469488570,10170,10170,10170,10170,0
20231106,190200,469488570,10170,10170,10170,10170,0
20231106,190100,469488570,10170,10170,10170,10170,0
20231106,190000,469488570,10170,10170,10170,10170,0
20231106,185900,469488570,10170,10170,10170,10170,0
20231106,185800,469488570,10170,10170,10170,10170,0
20231106,185700,469488570,10170,10170,10170,10170,0
20231106,185600,469488570,10170,10170,10170,10170,0
20231106,185500,469488570,10170,10170,10170,10170,0
20231106,185400,469488570,10170,10170,10170,10170,0
20231106,185300,469488570,10170,10170,10170,10170,0
20231106,185200,469488570,10170,10170,10170,10170,0
20231106,185100,469488570,10170,10170,10170,10170,0
20231106,185000,469488570,10170,10170,10170,10170,0
20231106,184900,469488570,10170,10170,10170,10170,0
20231106,184800,469488570,10170,10170,10170,10170,0
20231106,184700,469488570,10170,10170,10170,10170,0
20231106,184600,469488570,10170,10170,10170,10170,26
20231106,184500,469488570,10170,10170,10170,10170,0
20231106,184400,469488570,10170,10170,10170,10170,0
20231106,184300,469488570,10170,10170,10170,10170,0
20231106,184200,469488570,10170,10170,10170,10170,0
20231106,184100,469488570,10170,10170,10170,10170,0
20231106,184000,469488570,10170,10170,10170,10170,0
20231106,183900,469488570,10170,10170,10170,10170,0
20231106,183800,469488570,10170,10170,10170,10170,0
20231106,183700,469488570,10170,10170,10170,10170,0
20231106,183600,469488570,10170,10170,10170,10170,0
20231106,183500,469488570,10170,10170,10170,10170,0
20231106,183400,469488570,10170,10170,10170,10170,0
20231106,183300,469488570,10170,10170,10170,10170,0
20231106,183200,469488570,10170,10170,10170,10170,0
20231106,183100,469488570,10170,10170,10170,10170,0
20231106,183000,469488570,10170,10170,10170,10170,0
20231106,182900,469488570,10170,10170,10170,10170,0
20231106,182800,469488570,10170,10170,10170,10170,0
20231106,182700,469488570,10170,10170,10170,10170,0
20231106,182600,469488570,10170,10170,10170,10170,0
20231106,182500,469488570,10170,10170,10170,10170,0
20231106,182400,469488570,10170,10170,10170,10170,0
20231106,182300,469488570,10170,10170,10170,10170,0
20231106,182200,469488570,10170,10170,10170,10170,0
20231106,182100,469488570,10170,10170,10170,10170,0
20231106,182000,469488570,10170,10170,10170,10170,0
20231106,181900,469488570,10170,10170,10170,10170,0
20231106,181800,469488570,10170,10170,10170,10170,0
20231106,181700,469488570,10170,10170,10170,10170,0
20231106,181600,469488570,10170,10170,10170,10170,26
20231106,181500,469488570,10170,10170,10170,10170,0
20231106,181400,469488570,10170,10170,10170,10170,0
20231106,181300,469488570,10170,10170,10170,10170,0
20231106,181200,469488570,10170,10170,10170,10170,0
20231106,181100,469488570,10170,10170,10170,10170,0
20231106,181000,469488570,10170,10170,10170,10170,0
20231106,180900,469488570,10170,10170,10170,10170,0
20231106,180800,469488570,10170,10170,10170,10170,0
20231106,180700,469488570,10170,10170,10170,10170,0
20231106,180600,469488570,10170,10170,10170,10170,0
20231106,180500,469488570,10170,10170,10170,10170,0
20231106,180400,469488570,10170,10170,10170,10170,0
20231106,180300,469488570,10170,10170,10170,10170,0
20231106,180200,469488570,10170,10170,10170,10170,0
20231106,180100,469488570,10170,10170,10170,10170,0
20231106,180000,469488570,10170,10170,10170,10170,0
20231106,175900,469488570,10170,10170,10170,10170,0
20231106,175800,469488570,10170,10170,10170,10170,0
20231106,175700,469488570,10170,10170,10170,10170,0
20231106,175600,469488570,10170,10170,10170,10170,0
20231106,175500,469488570,10170,10170,10170,10170,0
20231106,175400,469488570,10170,10170,10170,10170,0
20231106,175300,469488570,10170,10170,10170,10170,0
20231106,175200,469488570,10170,10170,10170,10170,0
20231106,175100,469488570,10170,10170,10170,10170,0
20231106,175000,469488570,10170,10170,10170,10170,0
20231106,174900,469488570,10170,10170,10170,10170,0
20231106,174800,469488570,10170,10170,10170,10170,0
20231106,174700,469488570,10170,10170,10170,10170,0
20231106,174600,469488570,10170,10170,10170,10170,26
20231106,174500,469488570,10170,10170,10170,10170,0
20231106,174400,469488570,10170,10170,10170,10170,0
20231106,174300,469488570,10170,10170,10170,10170,0
20231106,174200,469488570,10170,10170,10170,10170,0
20231106,174100,469488570,10170,10170,10170,10170,0
20231106,174000,469488570,10170,10170,10170,10170,0
20231106,173900,469488570,10170,10170,10170,10170,0
20231106,173800,469488570,10170,10170,10170,10170,0
20231106,173700,469488570,10170,10170,10170,10170,0
20231106,173600,469488570,10170,10170,10170,10170,0
20231106,173500,469488570,10170,10170,10170,10170,0
20231106,173400,469488570,10170,10170,10170,10170,0
20231106,173300,469488570,10170,10170,10170,10170,0
20231106,173200,469488570,10170,10170,10170,10170,0
20231106,173100,469488570,10170,10170,10170,10170,0
20231106,173000,469488570,10170,10170,10170,10170,0
20231106,172900,469488570,10170,10170,10170,10170,0
20231106,172800,469488570,10170,10170,10170,10170,0
20231106,172700,469488570,10170,10170,10170,10170,0
20231106,172600,469488570,10170,10170,10170,10170,0
20231106,172500,469488570,10170,10170,10170,10170,0
20231106,172400,469488570,10170,10170,10170,10170,0
20231106,172300,469488570,10170,10170,10170,10170,0
20231106,172200,469488570,10170,10170,10170,10170,0
20231106,172100,469488570,10170,10170,10170,10170,0
20231106,172000,469488570,10170,10170,10170,10170,0
20231106,171900,469488570,10170,10170,10170,10170,0
20231106,171800,469488570,10170,10170,10170,10170,0
20231106,171700,469488570,10170,10170,10170,10170,0
20231106,171600,469488570,10170,10170,10170,10170,26
20231106,171500,469488570,10170,10170,10170,10170,0
20231106,171400,469488570,10170,10170,10170,10170,0
20231106,171300,469488570,10170,10170,10170,10170,0
20231106,171200,469488570,10170,10170,10170,10170,0
20231106,171100,469488570,10170,10170,10170,10170,0
20231106,171000,469488570,10170,10170,10170,10170,0
20231106,170900,469488570,10170,10170,10170,10170,0
20231106,170800,469488570,10170,10170,10170,10170,0
20231106,170700,469488570,10170,10170,10170,10170,0
20231106,170600,469488570,10170,10170,10170,10170,0
20231106,170500,469488570,10170,10170,10170,10170,0
20231106,170400,469488570,10170,10170,10170,10170,0
20231106,170300,469488570,10170,10170,10170,10170,0
20231106,170200,469488570,10170,10170,10170,10170,0
20231106,170100,469488570,10170,10170,10170,10170,0
20231106,170000,469488570,10170,10170,10170,10170,0
20231106,165900,469488570,10170,10170,10170,10170,0
20231106,165800,469488570,10170,10170,10170,10170,0
20231106,165700,469488570,10170,10170,10170,10170,0
20231106,165600,469488570,10170,10170,10170,10170,0
20231106,165500,469488570,10170,10170,10170,10170,0
20231106,165400,469488570,10170,10170,10170,10170,0
20231106,165300,469488570,10170,10170,10170,10170,0
20231106,165200,469488570,10170,10170,10170,10170,0
20231106,165100,469488570,10170,10170,10170,10170,0
20231106,165000,469488570,10170,10170,10170,10170,0
20231106,164900,469488570,10170,10170,10170,10170,0
20231106,164800,469488570,10170,10170,10170,10170,0
20231106,164700,469488570,10170,10170,10170,10170,0
20231106,164600,469488570,10170,10170,10170,10170,26
20231106,164500,469488570,10170,10170,10170,10170,0
20231106,164400,469488570,10170,10170,10170,10170,0
20231106,164300,469488570,10170,10170,10170,10170,0
20231106,164200,469488570,10170,10170,10170,10170,0
20231106,164100,469488570,10170,10170,10170,10170,0
20231106,164000,469488570,10170,10170,10170,10170,0
20231106,163900,469488570,10170,10170,10170,10170,0
20231106,163800,469488570,10170,10170,10170,10170,0
20231106,163700,469488570,10170,10170,10170,10170,0
20231106,163600,469488570,10170,10170,10170,10170,0
20231106,163500,469488570,10170,10170,10170,10170,0
20231106,163400,469488570,10170,10170,10170,10170,0
20231106,163300,469488570,10170,10170,10170,10170,0
20231106,163200,469488570,10170,10170,10170,10170,0
20231106,163100,469488570,10170,10170,10170,10170,0
20231106,163000,469488570,10170,10170,10170,10170,0
20231106,162900,469488570,10170,10170,10170,10170,0
20231106,162800,469488570,10170,10170,10170,10170,0
20231106,162700,469488570,10170,10170,10170,10170,0
20231106,162600,469488570,10170,10170,10170,10170,0
20231106,162500,469488570,10170,10170,10170,10170,0
20231106,162400,469488570,10170,10170,10170,10170,0
20231106,162300,469488570,10170,10170,10170,10170,0
20231106,162200,469488570,10170,10170,10170,10170,0
20231106,162100,469488570,10170,10170,10170,10170,0
20231106,162000,469488570,10170,10170,10170,10170,0
20231106,161900,469488570,10170,10170,10170,10170,0
20231106,161800,469488570,10170,10170,10170,10170,0
20231106,161700,469488570,10170,10170,10170,10170,0
20231106,161600,469488570,10170,10170,10170,10170,26
20231106,161500,469488570,10170,10170,10170,10170,0
20231106,161400,469488570,10170,10170,10170,10170,0
20231106,161300,469488570,10170,10170,10170,10170,0
20231106,161200,469488570,10170,10170,10170,10170,0
20231106,161100,469488570,10170,10170,10170,10170,0
20231106,161000,469488570,10170,10170,10170,10170,0
20231106,160900,469488570,10170,10170,10170,10170,0
20231106,160800,469488570,10170,10170,10170,10170,0
20231106,160700,469488570,10170,10170,10170,10170,0
20231106,160600,469488570,10170,10170,10170,10170,0
20231106,160500,469488570,10170,10170,10170,10170,0
20231106,160400,469488570,10170,10170,10170,10170,0
20231106,160300,469488570,10170,10170,10170,10170,0
20231106,160200,469488570,10170,10170,10170,10170,0
20231106,160100,469488570,10170,10170,10170,10170,0
20231106,160000,469488570,10170,10170,10170,10170,0
20231106,155900,469488570,10170,10170,10170,10170,0
20231106,155800,469488570,10170,10170,10170,10170,0
20231106,155700,469488570,10170,10170,10170,10170,0
20231106,155600,469488570,10170,10170,10170,10170,0
20231106,155500,469488570,10170,10170,10170,10170,0
20231106,155400,469488570,10170,10170,10170,10170,0
20231106,155300,469488570,10170,10170,10170,10170,0
20231106,155200,469488570,10170,10170,10170,10170,0
20231106,155100,469488570,10170,10170,10170,10170,0
20231106,155000,469488570,10170,10170,10170,10170,0
20231106,154900,469488570,10170,10170,10170,10170,0
20231106,154800,469488570,10170,10170,10170,10170,0
20231106,154700,469488570,10170,10170,10170,10170,0
20231106,154600,469488570,10170,10170,10170,10170,26
20231106,154500,469488570,10170,10170,10170,10170,0
20231106,154400,469488570,10170,10170,10170,10170,0
20231106,154300,469488570,10170,10170,10170,10170,0
20231106,154200,469488570,10170,10170,10170,10170,0
20231106,154100,469488570,10170,10170,10170,10170,0
20231106,154000,469488570,10170,10170,10170,10170,0
20231106,153900,469488570,10170,10170,10170,10170,0
20231106,153800,469488570,10170,10170,10170,10170,0
20231106,153700,469488570,10170,10170,10170,10170,0
20231106,153600,469488570,10170,10170,10170,10170,0
20231106,153500,469488570,10170,10170,10170,10170,0
20231106,153400,469488570,10170,10170,10170,10170,0
20231106,153300,469488570,10170,10170,10170,10170,0
20231106,153200,469488570,10170,10170,10170,10170,0
20231106,153100,469488570,10170,10170,10170,10170,0
20231106,153000,469488570,10170,10170,10170,10170,26
20231106,152900,469224150,10170,10170,10170,10170,0
20231106,152800,469224150,10170,10170,10170,10170,0
20231106,152700,469224150,10170,10170,10170,10170,0
20231106,152600,469224150,10170,10170,10170,10170,0
20231106,152500,469224150,10170,10170,10170,10170,0
20231106,152400,469224150,10170,10170,10170,10170,0
20231106,152300,469224150,10170,10170,10170,10170,0
20231106,152200,469224150,10170,10170,10170,10170,0
20231106,152100,469224150,10170,10170,10170,10170,0
20231106,152000,469224150,10170,10170,10170,10170,0
20231106,151900,469224150,10170,10170,10170,10170,5
20231106,151800,469173300,10170,10150,10170,10150,8
20231106,151700,469092080,10160,10170,10170,10160,4
20231106,151600,469051430,10160,10160,10170,10160,823
20231106,151500,460689150,10180,10180,10180,10180,0
20231106,151400,460689150,10180,10180,10180,10180,0
20231106,151300,460689150,10180,10100,10180,10100,82
20231106,151200,459860660,10100,10130,10130,10100,17
20231106,151100,459688760,10130,10140,10140,10130,14
20231106,151000,459546920,10140,10140,10140,10140,1
20231106,150900,459536780,10140,10140,10140,10140,1
20231106,150800,459526640,10140,10140,10140,10140,0
20231106,150700,459526640,10140,10140,10140,10140,6
20231106,150600,459465800,10150,10150,10150,10150,1
20231106,150500,459455650,10150,10150,10150,10150,0
20231106,150400,459455650,10150,10150,10150,10150,0
20231106,150300,459455650,10150,10160,10160,10150,56
20231106,150200,458886830,10180,10180,10180,10180,0
20231106,150100,458886830,10180,10180,10180,10180,2
20231106,150000,458866470,10150,10160,10180,10150,64
20231106,145900,458216280,10180,10180,10180,10180,1
20231106,145800,458206100,10180,10180,10180,10180,0
20231106,145700,458206100,10180,10150,10180,10150,2
20231106,145600,458185770,10150,10150,10150,10150,0
20231106,145500,458185770,10150,10150,10170,10150,94
20231106,145400,457231650,10130,10110,10130,10110,187
20231106,145300,455337380,10130,10110,10130,10110,22
20231106,145200,455114870,10100,10110,10110,10100,50
20231106,145100,454609610,10130,10130,10130,10130,0
20231106,145000,454609610,10130,10110,10130,10110,2
20231106,144900,454589370,10130,10130,10130,10130,0
20231106,144800,454589370,10130,10070,10130,10050,91
20231106,144700,453672630,10080,10070,10080,10060,709
20231106,144600,446533000,10070,10150,10150,9960,4085
20231106,144500,405779930,10190,10190,10190,10190,0
20231106,144400,405779930,10190,10230,10230,9980,3838
20231106,144300,367320650,10210,10210,10210,10210,0
20231106,144200,367320650,10210,10210,10210,10210,0
20231106,144100,367320650,10210,10210,10210,10210,0
20231106,144000,367320650,10210,10210,10210,10210,0
20231106,143900,367320650,10210,10210,10210,10210,0
20231106,143800,367320650,10210,10210,10210,10210,0
20231106,143700,367320650,10210,10210,10210,10210,0
20231106,143600,367320650,10210,10220,10220,10210,18
20231106,143500,367136700,10230,10230,10230,10230,10
20231106,143400,367034400,10230,10230,10230,10230,0
20231106,143300,367034400,10230,10230,10230,10230,3
20231106,143200,367003710,10230,10230,10230,10230,0
20231106,143100,367003710,10230,10230,10230,10230,0
20231106,143000,367003710,10230,10230,10230,10230,0
20231106,142900,367003710,10230,10250,10250,10230,28
20231106,142800,366716910,10250,10240,10250,10240,145
20231106,142700,365232000,10250,10250,10250,10250,0
20231106,142600,365232000,10250,10230,10250,10230,2199
20231106,142500,342714460,10230,10230,10230,10230,0
20231106,142400,342714460,10230,10230,10230,10230,0
20231106,142300,342714460,10230,10200,10230,10200,63
20231106,142200,342071680,10200,10200,10200,10200,19
20231106,142100,341877880,10230,10210,10230,10210,21
20231106,142000,341663430,10230,10230,10230,10230,0
20231106,141900,341663430,10230,10230,10230,10230,0
20231106,141800,341663430,10230,10230,10230,10230,0
20231106,141700,341663430,10230,10230,10230,10230,0
20231106,141600,341663430,10230,10190,10230,10190,667
20231106,141500,334858790,10190,10170,10190,10170,140
20231106,141400,333432690,10170,10170,10170,10170,11
20231106,141300,333320820,10170,10170,10170,10170,0
20231106,141200,333320820,10170,10170,10170,10170,0
20231106,141100,333320820,10170,10170,10170,10170,0
20231106,141000,333320820,10170,10170,10170,10170,5
20231106,140900,333269970,10190,10190,10190,10190,0
20231106,140800,333269970,10190,10180,10190,10180,36
20231106,140700,332903470,10190,10190,10190,10190,0
20231106,140600,332903470,10190,10190,10190,10190,12
20231106,140500,332781190,10190,10190,10190,10190,92
20231106,140400,331843710,10190,10190,10190,10190,5
20231106,140300,331792760,10190,10190,10190,10190,7
20231106,140200,331721430,10190,10190,10190,10190,5
20231106,140100,331670480,10190,10190,10190,10190,5
20231106,140000,331619530,10190,10190,10190,10190,11
20231106,135900,331507440,10190,10190,10190,10190,0
20231106,135800,331507440,10190,10200,10200,10190,26
20231106,135700,331242480,10200,10200,10200,10200,3
20231106,135600,331211880,10200,10200,10200,10200,3
20231106,135500,331181280,10200,10200,10200,10200,1
20231106,135400,331171080,10200,10200,10200,10200,11
20231106,135300,331058880,10200,10200,10200,10200,0
20231106,135200,331058880,10200,10200,10200,10200,0
20231106,135100,331058880,10200,10200,10200,10200,7
20231106,135000,330987480,10190,10190,10190,10190,0
20231106,134900,330987480,10190,10190,10190,10190,0
20231106,134800,330987480,10190,10190,10190,10190,6
20231106,134700,330926340,10220,10220,10220,10220,5
20231106,134600,330875240,10230,10230,10230,10230,7
20231106,134500,330803630,10230,10230,10230,10230,0
20231106,134400,330803630,10230,10230,10230,10230,0
20231106,134300,330803630,10230,10230,10230,10230,4
20231106,134200,330762710,10230,10230,10230,10230,0
20231106,134100,330762710,10230,10240,10240,10230,9
20231106,134000,330670620,10240,10240,10240,10240,2
20231106,133900,330650140,10240,10240,10240,10240,2
20231106,133800,330629660,10240,10240,10240,10240,5
20231106,133700,330578460,10240,10240,10240,10240,0
20231106,133600,330578460,10240,10240,10240,10240,0
20231106,133500,330578460,10240,10240,10250,10240,81
20231106,133400,329749010,10260,10260,10260,10260,0
20231106,133300,329749010,10260,10240,10260,10240,548
20231106,133200,324136330,10240,10240,10240,10240,0
20231106,133100,324136330,10240,10230,10240,10180,27
20231106,133000,323861000,10230,10230,10230,10230,2
20231106,132900,323840540,10230,10230,10230,10230,11
20231106,132800,323728010,10230,10230,10230,10230,37
20231106,132700,323349500,10240,10240,10240,10240,34
20231106,132600,323001340,10240,10240,10240,10240,3
20231106,132500,322970620,10240,10240,10240,10240,1
20231106,132400,322960380,10240,10240,10240,10240,2
20231106,132300,322939900,10240,10240,10240,10240,0
20231106,132200,322939900,10240,10240,10240,10240,0
20231106,132100,322939900,10240,10240,10240,10240,4
20231106,132000,322898940,10240,10240,10240,10240,2
20231106,131900,322878460,10240,10240,10240,10240,0
20231106,131800,322878460,10240,10240,10240,10240,6
20231106,131700,322817020,10230,10240,10240,10230,77
20231106,131600,322029140,10230,10240,10240,10230,16
20231106,131500,321865310,10220,10220,10220,10220,0
20231106,131400,321865310,10220,10220,10220,10220,0
20231106,131300,321865310,10220,10220,10220,10220,15
20231106,131200,321712010,10230,10230,10230,10230,0
20231106,131100,321712010,10230,10240,10240,10230,35
20231106,131000,321353890,10240,10250,10250,10240,28
20231106,130900,321067130,10250,10250,10250,10250,5
20231106,130800,321015880,10250,10250,10250,10250,4
20231106,130700,320974880,10240,10240,10240,10240,0
20231106,130600,320974880,10240,10240,10240,10240,9
20231106,130500,320882720,10230,10230,10230,10230,0
20231106,130400,320882720,10230,10240,10240,10230,40
20231106,130300,320473230,10250,10250,10250,10240,30
20231106,130200,320165740,10240,10240,10240,10240,0
20231106,130100,320165740,10240,10240,10240,10240,31
20231106,130000,319848300,10270,10260,10270,10260,17
20231106,125900,319673790,10220,10220,10220,10220,40
20231106,125800,319264990,10220,10220,10220,10220,17
20231106,125700,319091250,10220,10230,10230,10220,110
20231106,125600,317966880,10270,10260,10270,10260,18
20231106,125500,317782180,10240,10240,10240,10240,0
20231106,125400,317782180,10240,10250,10250,10230,59
20231106,125300,317177860,10270,10250,10270,10250,53
20231106,125200,316633910,10250,10250,10250,10250,12
20231106,125100,316510910,10270,10240,10270,10240,29
20231106,125000,316213440,10250,10250,10250,10250,6
20231106,124900,316151940,10240,10250,10250,10240,26
20231106,124800,315885530,10250,10280,10280,10250,48
20231106,124700,315392850,10260,10280,10280,10260,18
20231106,124600,315207970,10280,10280,10280,10280,17
20231106,124500,315033210,10280,10280,10280,10280,0
20231106,124400,315033210,10280,10260,10280,10260,62
20231106,124300,314396840,10260,10260,10260,10260,6
20231106,124200,314335280,10260,10260,10260,10260,27
20231106,124100,314058260,10260,10260,10260,10260,28
20231106,124000,313770980,10260,10260,10260,10260,0
20231106,123900,313770980,10260,10250,10260,10250,77
20231106,123800,312981600,10250,10250,10250,10250,61
20231106,123700,312356350,10250,10250,10250,10250,17
20231106,123600,312182100,10250,10250,10250,10250,17
20231106,123500,312007850,10240,10240,10240,10240,1
20231106,123400,311997610,10240,10270,10270,10240,195
20231106,123300,309998620,10290,10290,10290,10290,84
20231106,123200,309134260,10290,10290,10290,10290,67
20231106,123100,308444830,10290,10290,10290,10290,120
20231106,123000,307210030,10300,10300,10300,10260,2202
20231106,122900,284594430,10300,10300,10300,10280,67
20231106,122800,283904360,10300,10300,10300,10300,30
20231106,122700,283595360,10300,10290,10300,10290,17
20231106,122600,283420290,10280,10290,10290,10280,19
20231106,122500,283224820,10290,10290,10290,10280,53
20231106,122400,282679460,10290,10280,10290,10280,17
20231106,122300,282504570,10270,10280,10280,10270,209
20231106,122200,280358040,10280,10280,10280,10280,42
20231106,122100,279926280,10270,10270,10270,10270,0
20231106,122000,279926280,10270,10280,10280,10270,477
20231106,121900,275026320,10280,10280,10280,10280,5
20231106,121800,274974920,10280,10270,10280,10270,23
20231106,121700,274738630,10270,10270,10270,10270,17
20231106,121600,274564040,10270,10270,10270,10270,9
20231106,121500,274471610,10270,10270,10270,10270,19
20231106,121400,274276480,10270,10270,10270,10270,0
20231106,121300,274276480,10270,10260,10270,10240,77
20231106,121200,273487290,10270,10290,10290,10270,72
20231106,121100,272747140,10290,10290,10290,10290,12
20231106,121000,272623660,10290,10270,10290,10270,127
20231106,120900,271318170,10270,10270,10270,10270,16
20231106,120800,271153850,10270,10250,10270,10250,725
20231106,120700,263719420,10250,10240,10250,10230,101
20231106,120600,262685080,10240,10240,10240,10240,39
20231106,120500,262285720,10240,10240,10240,10240,23
20231106,120400,262050200,10240,10240,10240,10240,15
20231106,120300,261896600,10250,10250,10250,10250,19
20231106,120200,261701850,10250,10250,10250,10250,16
20231106,120100,261537850,10250,10250,10250,10250,38
20231106,120000,261148350,10250,10240,10260,10240,212
20231106,115900,258976500,10240,10240,10240,10240,0
20231106,115800,258976500,10240,10240,10240,10240,51
20231106,115700,258454260,10240,10240,10240,10240,0
20231106,115600,258454260,10240,10200,10250,10180,101
20231106,115500,257422280,10250,10250,10250,10250,73
20231106,115400,256674030,10250,10200,10250,10200,81
20231106,115300,255846850,10200,10250,10260,10200,253
20231106,115200,253261190,10250,10240,10250,10240,144
20231106,115100,251786060,10240,10240,10250,10240,239
20231106,115000,249338490,10240,10240,10240,10240,35
20231106,114900,248980090,10240,10210,10240,10210,50
20231106,114800,248468850,10210,10210,10210,10210,83
20231106,114700,247621420,10210,10210,10210,10210,34
20231106,114600,247274280,10210,10210,10210,10210,50
20231106,114500,246763780,10230,10230,10230,10230,0
20231106,114400,246763780,10230,10180,10230,10170,165
20231106,114300,245082690,10180,10210,10240,10170,567
20231106,114200,239314070,10210,10210,10210,10190,132
20231106,114100,237967930,10210,10200,10210,10200,59
20231106,114000,237366110,10200,10200,10200,10190,42
20231106,113900,236937720,10200,10190,10200,10190,466
20231106,113800,232185010,10190,10150,10190,10150,312
20231106,113700,229012740,10150,10140,10150,10140,60
20231106,113600,228403980,10140,10140,10140,10140,37
20231106,113500,228028800,10140,10130,10140,10130,46
20231106,113400,227562630,10120,10140,10140,10120,120
20231106,113300,226346770,10140,10110,10140,10110,65
20231106,113200,225688070,10110,10100,10110,10100,188
20231106,113100,223789250,10090,10100,10100,10090,45
20231106,113000,223334850,10100,10090,10100,10090,33
20231106,112900,223001700,10090,10090,10090,10090,55
20231106,112800,222446750,10100,10090,10100,10090,33
20231106,112700,222113490,10090,10090,10090,10090,75
20231106,112600,221356740,10090,10090,10090,10090,39
20231106,112500,220963230,10080,10080,10080,10070,61
20231106,112400,220348400,10080,10080,10090,10080,76
20231106,112300,219582290,10080,10070,10080,10070,77
20231106,112200,218806140,10080,10030,10090,10030,2219
20231106,112100,196491810,10030,10030,10030,10030,40
20231106,112000,196090610,10030,10020,10030,10020,59
20231106,111900,195499280,10020,10020,10020,10020,5
20231106,111800,195449180,10020,9990,10020,9990,66
20231106,111700,194789120,9990,9990,9990,9970,94
20231106,111600,193850380,9990,9990,9990,9990,6
20231106,111500,193790440,9990,9970,9990,9960,636
20231106,111400,187449620,9970,9960,9970,9960,9
20231106,111300,187359950,9960,9960,9960,9960,39
20231106,111200,186971510,9960,9960,9960,9960,0
20231106,111100,186971510,9960,9960,9960,9960,19
20231106,111000,186782270,9960,9960,9960,9960,2
20231106,110900,186762350,9960,9960,9960,9960,18
20231106,110800,186583070,9960,9960,9960,9960,0
20231106,110700,186583070,9960,9870,9960,9860,83
20231106,110600,185761890,9850,9960,9960,9850,70
20231106,110500,185068800,9960,9960,9960,9960,16
20231106,110400,184909440,9960,9960,9960,9960,30
20231106,110300,184610640,9960,9960,9960,9960,5
20231106,110200,184560840,9930,9850,9930,9850,483
20231106,110100,179777050,9850,9920,9920,9850,62
20231106,110000,179164780,9920,9930,9930,9920,27
20231106,105900,178896740,9930,9930,9930,9930,0
20231106,105800,178896740,9930,9930,9930,9930,48
20231106,105700,178420100,9970,9970,9970,9970,0
20231106,105600,178420100,9970,9970,9970,9970,19
20231106,105500,178230670,9970,9970,9970,9970,0
20231106,105400,178230670,9970,9940,9970,9940,302
20231106,105300,175228250,9960,9940,9960,9940,313
20231106,105200,172116830,9940,9940,9940,9940,0
20231106,105100,172116830,9940,9930,9940,9930,20
20231106,105000,171918210,9940,9940,9940,9940,0
20231106,104900,171918210,9940,9940,9940,9940,19
20231106,104800,171729350,9940,9940,9940,9940,0
20231106,104700,171729350,9940,9940,9940,9940,18
20231106,104600,171550430,9940,9940,9940,9940,0
20231106,104500,171550430,9940,9940,9940,9940,19
20231106,104400,171361570,9930,9930,9930,9930,0
20231106,104300,171361570,9930,9930,9930,9930,18
20231106,104200,171182830,9930,9920,9930,9920,34
20231106,104100,170845530,9920,9920,9920,9920,0
20231106,104000,170845530,9920,9910,9920,9910,29
20231106,103900,170558130,9900,9880,9900,9880,425
20231106,103800,166353330,9880,9880,9880,9880,19
20231106,103700,166165610,9880,9860,9880,9860,30
20231106,103600,165869590,9860,9850,9860,9850,38
20231106,103500,165495110,9800,9800,9800,9800,133
20231106,103400,164191710,9870,9870,9870,9870,19
20231106,103300,164004180,9880,9880,9880,9880,0
20231106,103200,164004180,9880,9880,9880,9880,0
20231106,103100,164004180,9880,9880,9880,9880,0
20231106,103000,164004180,9880,9880,9880,9880,30
20231106,102900,163707780,9880,9880,9880,9880,5
20231106,102800,163658380,9880,9880,9880,9880,0
20231106,102700,163658380,9880,9880,9880,9880,0
20231106,102600,163658380,9880,9880,9880,9880,0
20231106,102500,163658380,9880,9880,9880,9880,2
20231106,102400,163638620,9790,9790,9790,9790,14
20231106,102300,163501560,9790,9790,9790,9790,39
20231106,102200,163119750,9880,9800,9880,9790,174
20231106,102100,161416140,9890,9890,9890,9890,0
20231106,102000,161416140,9890,9880,9890,9880,9
20231106,101900,161327180,9890,9810,9890,9810,97
20231106,101800,160375530,9910,9910,9910,9910,0
20231106,101700,160375530,9910,9910,9910,9910,0
20231106,101600,160375530,9910,9910,9910,9910,0
20231106,101500,160375530,9910,9870,9910,9870,311
20231106,101400,157298740,9890,9890,9890,9890,0
20231106,101300,157298740,9890,9860,9890,9860,78
20231106,101200,156529630,9870,9780,9870,9780,1196
20231106,101100,144827900,9310,9310,9310,9310,0
20231106,101000,144827900,9310,9880,9880,9310,3554
20231106,100900,110385340,9900,9900,9900,9900,1
20231106,100800,110375440,9930,9930,9930,9930,0
20231106,100700,110375440,9930,9930,9930,9930,71
20231106,100600,109670410,9930,9930,9930,9930,4
20231106,100500,109630690,9930,9930,9930,9930,0
20231106,100400,109630690,9930,9930,9930,9930,30
20231106,100300,109332790,9950,9950,9950,9950,50
20231106,100200,108835290,9900,9950,9950,9900,48
20231106,100100,108359840,9900,9900,9900,9900,0
20231106,100000,108359840,9900,9890,9900,9840,282
20231106,095900,105577200,9900,9900,9900,9900,1
20231106,095800,105567300,9900,9940,9940,9900,267
20231106,095700,102918300,9940,9960,9960,9940,223
20231106,095600,100701480,9950,9950,9950,9950,0
20231106,095500,100701480,9950,9960,9960,9950,156
20231106,095400,99149250,9960,9970,9970,9960,96
20231106,095300,98192240,9970,9970,9970,9970,11
20231106,095200,98082570,9970,9970,9970,9970,0
20231106,095100,98082570,9970,9970,9970,9970,12
20231106,095000,97962930,9980,9990,9990,9970,100
20231106,094900,96964240,9990,9990,9990,9990,12
20231106,094800,96844360,9990,10000,10000,9990,136
20231106,094700,95484720,10000,10000,10000,10000,0
20231106,094600,95484720,10000,10010,10010,10000,310
20231106,094500,92383720,10030,10030,10030,10030,0
20231106,094400,92383720,10030,10030,10030,10030,0
20231106,094300,92383720,10030,10020,10030,10020,247
20231106,094200,89907780,10020,10020,10020,10020,5
20231106,094100,89857680,10030,10030,10030,10030,0
20231106,094000,89857680,10030,10030,10030,10030,36
20231106,093900,89496600,10030,10030,10030,10030,215
20231106,093800,87340150,10050,10050,10050,10050,1
20231106,093700,87330100,10050,10050,10050,10050,0
20231106,093600,87330100,10050,10050,10050,10050,6
20231106,093500,87269800,10050,10040,10050,10040,29
20231106,093400,86978630,10050,10050,10050,10050,2
20231106,093300,86958530,10050,10050,10050,10050,1
20231106,093200,86948480,10040,10040,10040,10040,25
20231106,093100,86697480,10040,10040,10040,10040,1
20231106,093000,86687440,10060,10060,10060,10060,9
20231106,092900,86596900,10060,10060,10060,10060,20
20231106,092800,86395700,10060,10060,10060,10060,20
20231106,092700,86194500,10050,10050,10050,10050,20
20231106,092600,85993500,10060,10060,10060,10060,20
20231106,092500,85792300,10050,10050,10050,10050,20
20231106,092400,85591300,10060,10060,10060,10060,20
20231106,092300,85390100,10070,10070,10070,10070,1
20231106,092200,85380030,10020,10020,10020,10010,147
20231106,092100,83908200,10080,10070,10080,10070,30
20231106,092000,83605900,10090,10080,10090,10080,60
20231106,091900,83000800,10080,10080,10080,10080,11
20231106,091800,82889920,10070,10000,10070,10000,1650
20231106,091700,66356230,10000,10010,10010,10000,140
20231106,091600,64956140,10010,10010,10010,10010,11
20231106,091500,64846030,10000,10000,10000,10000,20
20231106,091400,64646030,9970,9930,9970,9900,89
20231106,091300,63762800,9960,9960,9960,9960,20
20231106,091200,63563600,9960,9960,9960,9960,20
20231106,091100,63364400,9950,10010,10010,9950,1396
20231106,091000,49468240,10030,10030,10030,10030,8
20231106,090900,49388000,10030,10030,10030,9980,480
20231106,090800,44583700,10030,10040,10040,10030,1732
20231106,090700,27196420,10060,10060,10060,10060,70
20231106,090600,26492220,9990,9990,9990,9990,890
20231106,090500,17601120,9990,9970,9990,9970,21
20231106,090400,17391350,9970,9990,9990,9970,241
20231106,090300,14988160,9990,9970,9990,9970,451
20231106,090200,10490110,9970,9960,9970,9960,370
20231106,090100,6804710,9960,9900,9960,9900,213
20231106,090000,4694810,9900,9970,9970,9900,473