KissMeData/246710/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,204500,191978830,7130,7130,7130,7130,246
20241101,204400,191978830,7130,7130,7130,7130,0
20241101,204300,191978830,7130,7130,7130,7130,0
20241101,204200,191978830,7130,7130,7130,7130,0
20241101,204100,191978830,7130,7130,7130,7130,0
20241101,204000,191978830,7130,7130,7130,7130,0
20241101,203900,191978830,7130,7130,7130,7130,0
20241101,203800,191978830,7130,7130,7130,7130,0
20241101,203700,191978830,7130,7130,7130,7130,0
20241101,203600,191978830,7130,7130,7130,7130,0
20241101,203500,191978830,7130,7130,7130,7130,0
20241101,203400,191978830,7130,7130,7130,7130,0
20241101,203300,191978830,7130,7130,7130,7130,0
20241101,203200,191978830,7130,7130,7130,7130,0
20241101,203100,191978830,7130,7130,7130,7130,0
20241101,203000,191978830,7130,7130,7130,7130,0
20241101,202900,191978830,7130,7130,7130,7130,0
20241101,202800,191978830,7130,7130,7130,7130,0
20241101,202700,191978830,7130,7130,7130,7130,0
20241101,202600,191978830,7130,7130,7130,7130,0
20241101,202500,191978830,7130,7130,7130,7130,0
20241101,202400,191978830,7130,7130,7130,7130,0
20241101,202300,191978830,7130,7130,7130,7130,0
20241101,202200,191978830,7130,7130,7130,7130,0
20241101,202100,191978830,7130,7130,7130,7130,0
20241101,202000,191978830,7130,7130,7130,7130,0
20241101,201900,191978830,7130,7130,7130,7130,0
20241101,201800,191978830,7130,7130,7130,7130,0
20241101,201700,191978830,7130,7130,7130,7130,0
20241101,201600,191978830,7130,7130,7130,7130,0
20241101,201500,191978830,7130,7130,7130,7130,246
20241101,201400,191978830,7130,7130,7130,7130,0
20241101,201300,191978830,7130,7130,7130,7130,0
20241101,201200,191978830,7130,7130,7130,7130,0
20241101,201100,191978830,7130,7130,7130,7130,0
20241101,201000,191978830,7130,7130,7130,7130,0
20241101,200900,191978830,7130,7130,7130,7130,0
20241101,200800,191978830,7130,7130,7130,7130,0
20241101,200700,191978830,7130,7130,7130,7130,0
20241101,200600,191978830,7130,7130,7130,7130,0
20241101,200500,191978830,7130,7130,7130,7130,0
20241101,200400,191978830,7130,7130,7130,7130,0
20241101,200300,191978830,7130,7130,7130,7130,0
20241101,200200,191978830,7130,7130,7130,7130,0
20241101,200100,191978830,7130,7130,7130,7130,0
20241101,200000,191978830,7130,7130,7130,7130,0
20241101,195900,191978830,7130,7130,7130,7130,0
20241101,195800,191978830,7130,7130,7130,7130,0
20241101,195700,191978830,7130,7130,7130,7130,0
20241101,195600,191978830,7130,7130,7130,7130,0
20241101,195500,191978830,7130,7130,7130,7130,0
20241101,195400,191978830,7130,7130,7130,7130,0
20241101,195300,191978830,7130,7130,7130,7130,0
20241101,195200,191978830,7130,7130,7130,7130,0
20241101,195100,191978830,7130,7130,7130,7130,0
20241101,195000,191978830,7130,7130,7130,7130,0
20241101,194900,191978830,7130,7130,7130,7130,0
20241101,194800,191978830,7130,7130,7130,7130,0
20241101,194700,191978830,7130,7130,7130,7130,0
20241101,194600,191978830,7130,7130,7130,7130,0
20241101,194500,191978830,7130,7130,7130,7130,246
20241101,194400,191978830,7130,7130,7130,7130,0
20241101,194300,191978830,7130,7130,7130,7130,0
20241101,194200,191978830,7130,7130,7130,7130,0
20241101,194100,191978830,7130,7130,7130,7130,0
20241101,194000,191978830,7130,7130,7130,7130,0
20241101,193900,191978830,7130,7130,7130,7130,0
20241101,193800,191978830,7130,7130,7130,7130,0
20241101,193700,191978830,7130,7130,7130,7130,0
20241101,193600,191978830,7130,7130,7130,7130,0
20241101,193500,191978830,7130,7130,7130,7130,0
20241101,193400,191978830,7130,7130,7130,7130,0
20241101,193300,191978830,7130,7130,7130,7130,0
20241101,193200,191978830,7130,7130,7130,7130,0
20241101,193100,191978830,7130,7130,7130,7130,0
20241101,193000,191978830,7130,7130,7130,7130,0
20241101,192900,191978830,7130,7130,7130,7130,0
20241101,192800,191978830,7130,7130,7130,7130,0
20241101,192700,191978830,7130,7130,7130,7130,0
20241101,192600,191978830,7130,7130,7130,7130,0
20241101,192500,191978830,7130,7130,7130,7130,0
20241101,192400,191978830,7130,7130,7130,7130,0
20241101,192300,191978830,7130,7130,7130,7130,0
20241101,192200,191978830,7130,7130,7130,7130,0
20241101,192100,191978830,7130,7130,7130,7130,0
20241101,192000,191978830,7130,7130,7130,7130,0
20241101,191900,191978830,7130,7130,7130,7130,0
20241101,191800,191978830,7130,7130,7130,7130,0
20241101,191700,191978830,7130,7130,7130,7130,0
20241101,191600,191978830,7130,7130,7130,7130,0
20241101,191500,191978830,7130,7130,7130,7130,246
20241101,191400,191978830,7130,7130,7130,7130,0
20241101,191300,191978830,7130,7130,7130,7130,0
20241101,191200,191978830,7130,7130,7130,7130,0
20241101,191100,191978830,7130,7130,7130,7130,0
20241101,191000,191978830,7130,7130,7130,7130,0
20241101,190900,191978830,7130,7130,7130,7130,0
20241101,190800,191978830,7130,7130,7130,7130,0
20241101,190700,191978830,7130,7130,7130,7130,0
20241101,190600,191978830,7130,7130,7130,7130,0
20241101,190500,191978830,7130,7130,7130,7130,0
20241101,190400,191978830,7130,7130,7130,7130,0
20241101,190300,191978830,7130,7130,7130,7130,0
20241101,190200,191978830,7130,7130,7130,7130,0
20241101,190100,191978830,7130,7130,7130,7130,0
20241101,190000,191978830,7130,7130,7130,7130,0
20241101,185900,191978830,7130,7130,7130,7130,0
20241101,185800,191978830,7130,7130,7130,7130,0
20241101,185700,191978830,7130,7130,7130,7130,0
20241101,185600,191978830,7130,7130,7130,7130,0
20241101,185500,191978830,7130,7130,7130,7130,0
20241101,185400,191978830,7130,7130,7130,7130,0
20241101,185300,191978830,7130,7130,7130,7130,0
20241101,185200,191978830,7130,7130,7130,7130,0
20241101,185100,191978830,7130,7130,7130,7130,0
20241101,185000,191978830,7130,7130,7130,7130,0
20241101,184900,191978830,7130,7130,7130,7130,0
20241101,184800,191978830,7130,7130,7130,7130,0
20241101,184700,191978830,7130,7130,7130,7130,0
20241101,184600,191978830,7130,7130,7130,7130,0
20241101,184500,191978830,7130,7130,7130,7130,246
20241101,184400,191978830,7130,7130,7130,7130,0
20241101,184300,191978830,7130,7130,7130,7130,0
20241101,184200,191978830,7130,7130,7130,7130,0
20241101,184100,191978830,7130,7130,7130,7130,0
20241101,184000,191978830,7130,7130,7130,7130,0
20241101,183900,191978830,7130,7130,7130,7130,0
20241101,183800,191978830,7130,7130,7130,7130,0
20241101,183700,191978830,7130,7130,7130,7130,0
20241101,183600,191978830,7130,7130,7130,7130,0
20241101,183500,191978830,7130,7130,7130,7130,0
20241101,183400,191978830,7130,7130,7130,7130,0
20241101,183300,191978830,7130,7130,7130,7130,0
20241101,183200,191978830,7130,7130,7130,7130,0
20241101,183100,191978830,7130,7130,7130,7130,0
20241101,183000,191978830,7130,7130,7130,7130,0
20241101,182900,191978830,7130,7130,7130,7130,0
20241101,182800,191978830,7130,7130,7130,7130,0
20241101,182700,191978830,7130,7130,7130,7130,0
20241101,182600,191978830,7130,7130,7130,7130,0
20241101,182500,191978830,7130,7130,7130,7130,0
20241101,182400,191978830,7130,7130,7130,7130,0
20241101,182300,191978830,7130,7130,7130,7130,0
20241101,182200,191978830,7130,7130,7130,7130,0
20241101,182100,191978830,7130,7130,7130,7130,0
20241101,182000,191978830,7130,7130,7130,7130,0
20241101,181900,191978830,7130,7130,7130,7130,0
20241101,181800,191978830,7130,7130,7130,7130,0
20241101,181700,191978830,7130,7130,7130,7130,0
20241101,181600,191978830,7130,7130,7130,7130,0
20241101,181500,191978830,7130,7130,7130,7130,246
20241101,181400,191978830,7130,7130,7130,7130,0
20241101,181300,191978830,7130,7130,7130,7130,0
20241101,181200,191978830,7130,7130,7130,7130,0
20241101,181100,191978830,7130,7130,7130,7130,0
20241101,181000,191978830,7130,7130,7130,7130,0
20241101,180900,191978830,7130,7130,7130,7130,0
20241101,180800,191978830,7130,7130,7130,7130,0
20241101,180700,191978830,7130,7130,7130,7130,0
20241101,180600,191978830,7130,7130,7130,7130,0
20241101,180500,191978830,7130,7130,7130,7130,0
20241101,180400,191978830,7130,7130,7130,7130,0
20241101,180300,191978830,7130,7130,7130,7130,0
20241101,180200,191978830,7130,7130,7130,7130,0
20241101,180100,191978830,7130,7130,7130,7130,0
20241101,180000,191978830,7130,7130,7130,7130,0
20241101,175900,191978830,7130,7130,7130,7130,0
20241101,175800,191978830,7130,7130,7130,7130,0
20241101,175700,191978830,7130,7130,7130,7130,0
20241101,175600,191978830,7130,7130,7130,7130,0
20241101,175500,191978830,7130,7130,7130,7130,0
20241101,175400,191978830,7130,7130,7130,7130,0
20241101,175300,191978830,7130,7130,7130,7130,0
20241101,175200,191978830,7130,7130,7130,7130,0
20241101,175100,191978830,7130,7130,7130,7130,0
20241101,175000,191978830,7130,7130,7130,7130,0
20241101,174900,191978830,7130,7130,7130,7130,0
20241101,174800,191978830,7130,7130,7130,7130,0
20241101,174700,191978830,7130,7130,7130,7130,0
20241101,174600,191978830,7130,7130,7130,7130,0
20241101,174500,191978830,7130,7130,7130,7130,246
20241101,174400,191978830,7130,7130,7130,7130,0
20241101,174300,191978830,7130,7130,7130,7130,0
20241101,174200,191978830,7130,7130,7130,7130,0
20241101,174100,191978830,7130,7130,7130,7130,0
20241101,174000,191978830,7130,7130,7130,7130,0
20241101,173900,191978830,7130,7130,7130,7130,0
20241101,173800,191978830,7130,7130,7130,7130,0
20241101,173700,191978830,7130,7130,7130,7130,0
20241101,173600,191978830,7130,7130,7130,7130,0
20241101,173500,191978830,7130,7130,7130,7130,0
20241101,173400,191978830,7130,7130,7130,7130,0
20241101,173300,191978830,7130,7130,7130,7130,0
20241101,173200,191978830,7130,7130,7130,7130,0
20241101,173100,191978830,7130,7130,7130,7130,0
20241101,173000,191978830,7130,7130,7130,7130,0
20241101,172900,191978830,7130,7130,7130,7130,0
20241101,172800,191978830,7130,7130,7130,7130,0
20241101,172700,191978830,7130,7130,7130,7130,0
20241101,172600,191978830,7130,7130,7130,7130,0
20241101,172500,191978830,7130,7130,7130,7130,0
20241101,172400,191978830,7130,7130,7130,7130,0
20241101,172300,191978830,7130,7130,7130,7130,0
20241101,172200,191978830,7130,7130,7130,7130,0
20241101,172100,191978830,7130,7130,7130,7130,0
20241101,172000,191978830,7130,7130,7130,7130,0
20241101,171900,191978830,7130,7130,7130,7130,0
20241101,171800,191978830,7130,7130,7130,7130,0
20241101,171700,191978830,7130,7130,7130,7130,0
20241101,171600,191978830,7130,7130,7130,7130,0
20241101,171500,191978830,7130,7130,7130,7130,246
20241101,171400,191978830,7130,7130,7130,7130,0
20241101,171300,191978830,7130,7130,7130,7130,0
20241101,171200,191978830,7130,7130,7130,7130,0
20241101,171100,191978830,7130,7130,7130,7130,0
20241101,171000,191978830,7130,7130,7130,7130,0
20241101,170900,191978830,7130,7130,7130,7130,0
20241101,170800,191978830,7130,7130,7130,7130,0
20241101,170700,191978830,7130,7130,7130,7130,0
20241101,170600,191978830,7130,7130,7130,7130,0
20241101,170500,191978830,7130,7130,7130,7130,0
20241101,170400,191978830,7130,7130,7130,7130,0
20241101,170300,191978830,7130,7130,7130,7130,0
20241101,170200,191978830,7130,7130,7130,7130,0
20241101,170100,191978830,7130,7130,7130,7130,0
20241101,170000,191978830,7130,7130,7130,7130,0
20241101,165900,191978830,7130,7130,7130,7130,0
20241101,165800,191978830,7130,7130,7130,7130,0
20241101,165700,191978830,7130,7130,7130,7130,0
20241101,165600,191978830,7130,7130,7130,7130,0
20241101,165500,191978830,7130,7130,7130,7130,0
20241101,165400,191978830,7130,7130,7130,7130,0
20241101,165300,191978830,7130,7130,7130,7130,0
20241101,165200,191978830,7130,7130,7130,7130,0
20241101,165100,191978830,7130,7130,7130,7130,0
20241101,165000,191978830,7130,7130,7130,7130,0
20241101,164900,191978830,7130,7130,7130,7130,0
20241101,164800,191978830,7130,7130,7130,7130,0
20241101,164700,191978830,7130,7130,7130,7130,0
20241101,164600,191978830,7130,7130,7130,7130,0
20241101,164500,191978830,7130,7130,7130,7130,246
20241101,164400,191978830,7130,7130,7130,7130,0
20241101,164300,191978830,7130,7130,7130,7130,0
20241101,164200,191978830,7130,7130,7130,7130,0
20241101,164100,191978830,7130,7130,7130,7130,0
20241101,164000,191978830,7130,7130,7130,7130,0
20241101,163900,191978830,7130,7130,7130,7130,0
20241101,163800,191978830,7130,7130,7130,7130,0
20241101,163700,191978830,7130,7130,7130,7130,0
20241101,163600,191978830,7130,7130,7130,7130,0
20241101,163500,191978830,7130,7130,7130,7130,0
20241101,163400,191978830,7130,7130,7130,7130,0
20241101,163300,191978830,7130,7130,7130,7130,0
20241101,163200,191978830,7130,7130,7130,7130,0
20241101,163100,191978830,7130,7130,7130,7130,0
20241101,163000,191978830,7130,7130,7130,7130,0
20241101,162900,191978830,7130,7130,7130,7130,0
20241101,162800,191978830,7130,7130,7130,7130,0
20241101,162700,191978830,7130,7130,7130,7130,0
20241101,162600,191978830,7130,7130,7130,7130,0
20241101,162500,191978830,7130,7130,7130,7130,0
20241101,162400,191978830,7130,7130,7130,7130,0
20241101,162300,191978830,7130,7130,7130,7130,0
20241101,162200,191978830,7130,7130,7130,7130,0
20241101,162100,191978830,7130,7130,7130,7130,0
20241101,162000,191978830,7130,7130,7130,7130,0
20241101,161900,191978830,7130,7130,7130,7130,0
20241101,161800,191978830,7130,7130,7130,7130,0
20241101,161700,191978830,7130,7130,7130,7130,0
20241101,161600,191978830,7130,7130,7130,7130,0
20241101,161500,191978830,7130,7130,7130,7130,246
20241101,161400,191978830,7130,7130,7130,7130,0
20241101,161300,191978830,7130,7130,7130,7130,0
20241101,161200,191978830,7130,7130,7130,7130,0
20241101,161100,191978830,7130,7130,7130,7130,0
20241101,161000,191978830,7130,7130,7130,7130,0
20241101,160900,191978830,7130,7130,7130,7130,0
20241101,160800,191978830,7130,7130,7130,7130,0
20241101,160700,191978830,7130,7130,7130,7130,0
20241101,160600,191978830,7130,7130,7130,7130,0
20241101,160500,191978830,7130,7130,7130,7130,0
20241101,160400,191978830,7130,7130,7130,7130,0
20241101,160300,191978830,7130,7130,7130,7130,0
20241101,160200,191978830,7130,7130,7130,7130,0
20241101,160100,191978830,7130,7130,7130,7130,0
20241101,160000,191978830,7130,7130,7130,7130,0
20241101,155900,191978830,7130,7130,7130,7130,0
20241101,155800,191978830,7130,7130,7130,7130,0
20241101,155700,191978830,7130,7130,7130,7130,0
20241101,155600,191978830,7130,7130,7130,7130,0
20241101,155500,191978830,7130,7130,7130,7130,0
20241101,155400,191978830,7130,7130,7130,7130,0
20241101,155300,191978830,7130,7130,7130,7130,0
20241101,155200,191978830,7130,7130,7130,7130,0
20241101,155100,191978830,7130,7130,7130,7130,0
20241101,155000,191978830,7130,7130,7130,7130,0
20241101,154900,191978830,7130,7130,7130,7130,0
20241101,154800,191978830,7130,7130,7130,7130,0
20241101,154700,191978830,7130,7130,7130,7130,0
20241101,154600,191978830,7130,7130,7130,7130,0
20241101,154500,191978830,7130,7130,7130,7130,246
20241101,154400,191978830,7130,7130,7130,7130,0
20241101,154300,191978830,7130,7130,7130,7130,0
20241101,154200,191978830,7130,7130,7130,7130,0
20241101,154100,191978830,7130,7130,7130,7130,0
20241101,154000,191978830,7130,7130,7130,7130,0
20241101,153900,191978830,7130,7130,7130,7130,0
20241101,153800,191978830,7130,7130,7130,7130,0
20241101,153700,191978830,7130,7130,7130,7130,0
20241101,153600,191978830,7130,7130,7130,7130,0
20241101,153500,191978830,7130,7130,7130,7130,0
20241101,153400,191978830,7130,7130,7130,7130,0
20241101,153300,191978830,7130,7130,7130,7130,0
20241101,153200,191978830,7130,7130,7130,7130,0
20241101,153100,191978830,7130,7130,7130,7130,0
20241101,153000,191978830,7130,7130,7130,7130,246
20241101,152900,190224850,7130,7130,7130,7130,0
20241101,152800,190224850,7130,7130,7130,7130,0
20241101,152700,190224850,7130,7130,7130,7130,0
20241101,152600,190224850,7130,7130,7130,7130,0
20241101,152500,190224850,7130,7130,7130,7130,0
20241101,152400,190224850,7130,7130,7130,7130,0
20241101,152300,190224850,7130,7130,7130,7130,0
20241101,152200,190224850,7130,7130,7130,7130,0
20241101,152100,190224850,7130,7130,7130,7130,0
20241101,152000,190224850,7130,7130,7130,7130,0
20241101,151900,190224850,7130,7130,7130,7130,21
20241101,151800,190075120,7130,7180,7180,7130,3108
20241101,151700,167842420,7190,7190,7190,7190,684
20241101,151600,162924460,7190,7200,7200,7190,15
20241101,151500,162816520,7200,7200,7200,7200,41
20241101,151400,162521320,7190,7190,7190,7190,0
20241101,151300,162521320,7190,7210,7210,7190,100
20241101,151200,161801290,7250,7250,7250,7250,0
20241101,151100,161801290,7250,7250,7250,7250,200
20241101,151000,160351290,7250,7230,7250,7230,300
20241101,150900,158177120,7230,7220,7240,7200,14
20241101,150800,158076190,7240,7220,7240,7220,101
20241101,150700,157346950,7240,7240,7240,7240,0
20241101,150600,157346950,7240,7210,7240,7210,113
20241101,150500,156532170,7250,7250,7250,7250,0
20241101,150400,156532170,7250,7250,7250,7250,0
20241101,150300,156532170,7250,7250,7250,7250,0
20241101,150200,156532170,7250,7230,7250,7230,207
20241101,150100,155033560,7240,7240,7240,7240,0
20241101,150000,155033560,7240,7240,7240,7240,0
20241101,145900,155033560,7240,7240,7240,7240,139
20241101,145800,154027200,7240,7240,7240,7240,0
20241101,145700,154027200,7240,7240,7240,7240,0
20241101,145600,154027200,7240,7240,7240,7240,1
20241101,145500,154019960,7220,7220,7220,7220,0
20241101,145400,154019960,7220,7220,7220,7220,0
20241101,145300,154019960,7220,7220,7220,7220,0
20241101,145200,154019960,7220,7220,7220,7220,215
20241101,145100,152467660,7240,7240,7240,7240,0
20241101,145000,152467660,7240,7240,7240,7240,1
20241101,144900,152460420,7240,7240,7240,7240,0
20241101,144800,152460420,7240,7240,7240,7240,0
20241101,144700,152460420,7240,7240,7240,7240,0
20241101,144600,152460420,7240,7240,7240,7240,1
20241101,144500,152453180,7240,7240,7240,7240,0
20241101,144400,152453180,7240,7240,7240,7240,0
20241101,144300,152453180,7240,7240,7240,7240,2
20241101,144200,152438700,7230,7240,7240,7230,279
20241101,144100,150420740,7240,7240,7240,7240,0
20241101,144000,150420740,7240,7240,7240,7240,121
20241101,143900,149544700,7250,7250,7250,7250,0
20241101,143800,149544700,7250,7250,7250,7250,0
20241101,143700,149544700,7250,7250,7250,7250,0
20241101,143600,149544700,7250,7250,7250,7250,0
20241101,143500,149544700,7250,7250,7250,7250,1
20241101,143400,149537450,7210,7210,7210,7210,0
20241101,143300,149537450,7210,7210,7210,7210,0
20241101,143200,149537450,7210,7210,7210,7210,0
20241101,143100,149537450,7210,7210,7210,7210,0
20241101,143000,149537450,7210,7210,7210,7210,0
20241101,142900,149537450,7210,7210,7210,7210,10
20241101,142800,149465350,7250,7250,7250,7250,1
20241101,142700,149458100,7250,7250,7250,7250,0
20241101,142600,149458100,7250,7250,7250,7250,0
20241101,142500,149458100,7250,7250,7250,7250,0
20241101,142400,149458100,7250,7210,7250,7210,22
20241101,142300,149299440,7270,7270,7270,7270,0
20241101,142200,149299440,7270,7270,7270,7270,0
20241101,142100,149299440,7270,7270,7270,7270,0
20241101,142000,149299440,7270,7270,7270,7270,0
20241101,141900,149299440,7270,7270,7270,7270,0
20241101,141800,149299440,7270,7270,7270,7270,0
20241101,141700,149299440,7270,7270,7270,7270,0
20241101,141600,149299440,7270,7270,7270,7270,0
20241101,141500,149299440,7270,7270,7270,7270,0
20241101,141400,149299440,7270,7270,7270,7270,0
20241101,141300,149299440,7270,7270,7270,7270,0
20241101,141200,149299440,7270,7270,7270,7270,0
20241101,141100,149299440,7270,7270,7270,7270,0
20241101,141000,149299440,7270,7270,7270,7270,0
20241101,140900,149299440,7270,7270,7270,7270,1
20241101,140800,149292170,7280,7250,7280,7250,4
20241101,140700,149263140,7240,7240,7240,7240,0
20241101,140600,149263140,7240,7240,7240,7240,180
20241101,140500,147959940,7200,7200,7200,7200,0
20241101,140400,147959940,7200,7220,7220,7200,700
20241101,140300,142919840,7250,7240,7250,7240,6
20241101,140200,142876390,7250,7250,7250,7250,0
20241101,140100,142876390,7250,7250,7250,7250,0
20241101,140000,142876390,7250,7250,7250,7250,0
20241101,135900,142876390,7250,7250,7250,7250,0
20241101,135800,142876390,7250,7250,7250,7250,0
20241101,135700,142876390,7250,7250,7250,7250,0
20241101,135600,142876390,7250,7250,7250,7250,0
20241101,135500,142876390,7250,7250,7250,7250,0
20241101,135400,142876390,7250,7250,7250,7250,19
20241101,135300,142738640,7250,7250,7250,7250,0
20241101,135200,142738640,7250,7250,7250,7250,1
20241101,135100,142731390,7220,7220,7220,7220,0
20241101,135000,142731390,7220,7220,7220,7220,0
20241101,134900,142731390,7220,7240,7240,7200,1030
20241101,134800,135291190,7280,7280,7280,7280,1
20241101,134700,135283910,7300,7300,7300,7300,0
20241101,134600,135283910,7300,7300,7300,7300,0
20241101,134500,135283910,7300,7300,7300,7300,0
20241101,134400,135283910,7300,7300,7300,7300,0
20241101,134300,135283910,7300,7300,7300,7300,0
20241101,134200,135283910,7300,7300,7300,7300,0
20241101,134100,135283910,7300,7300,7300,7300,0
20241101,134000,135283910,7300,7270,7300,7270,44
20241101,133900,134962850,7290,7290,7290,7290,0
20241101,133800,134962850,7290,7290,7290,7290,0
20241101,133700,134962850,7290,7290,7290,7290,10
20241101,133600,134889950,7290,7290,7290,7290,1
20241101,133500,134882660,7290,7290,7290,7290,1
20241101,133400,134875370,7270,7270,7270,7270,0
20241101,133300,134875370,7270,7270,7270,7270,2
20241101,133200,134860830,7270,7270,7270,7270,0
20241101,133100,134860830,7270,7270,7270,7270,0
20241101,133000,134860830,7270,7270,7270,7270,0
20241101,132900,134860830,7270,7270,7270,7270,0
20241101,132800,134860830,7270,7270,7270,7270,0
20241101,132700,134860830,7270,7270,7270,7270,0
20241101,132600,134860830,7270,7270,7270,7270,0
20241101,132500,134860830,7270,7270,7270,7270,0
20241101,132400,134860830,7270,7270,7270,7270,10
20241101,132300,134788130,7270,7270,7270,7270,83
20241101,132200,134184720,7260,7260,7260,7260,0
20241101,132100,134184720,7260,7260,7260,7260,50
20241101,132000,133821720,7260,7260,7260,7260,13
20241101,131900,133727340,7260,7260,7260,7260,8
20241101,131800,133669260,7260,7260,7260,7260,0
20241101,131700,133669260,7260,7260,7260,7260,0
20241101,131600,133669260,7260,7260,7260,7260,0
20241101,131500,133669260,7260,7260,7260,7260,0
20241101,131400,133669260,7260,7260,7260,7260,10
20241101,131300,133596660,7260,7260,7260,7260,0
20241101,131200,133596660,7260,7260,7260,7260,0
20241101,131100,133596660,7260,7260,7260,7260,0
20241101,131000,133596660,7260,7260,7260,7260,0
20241101,130900,133596660,7260,7260,7260,7260,0
20241101,130800,133596660,7260,7260,7260,7260,27
20241101,130700,133400640,7200,7200,7200,7200,100
20241101,130600,132680640,7260,7200,7260,7200,52
20241101,130500,132306180,7260,7260,7260,7260,0
20241101,130400,132306180,7260,7200,7260,7200,171
20241101,130300,131074920,7260,7260,7260,7260,0
20241101,130200,131074920,7260,7260,7260,7260,9
20241101,130100,131009580,7260,7260,7260,7260,0
20241101,130000,131009580,7260,7260,7260,7260,10
20241101,125900,130936980,7260,7260,7260,7260,0
20241101,125800,130936980,7260,7260,7260,7260,0
20241101,125700,130936980,7260,7260,7260,7260,0
20241101,125600,130936980,7260,7260,7260,7260,0
20241101,125500,130936980,7260,7260,7260,7260,0
20241101,125400,130936980,7260,7260,7260,7260,0
20241101,125300,130936980,7260,7260,7260,7260,1
20241101,125200,130929720,7260,7260,7260,7260,0
20241101,125100,130929720,7260,7260,7260,7260,0
20241101,125000,130929720,7260,7240,7260,7240,2
20241101,124900,130915220,7240,7240,7240,7240,0
20241101,124800,130915220,7240,7240,7240,7240,0
20241101,124700,130915220,7240,7240,7240,7240,0
20241101,124600,130915220,7240,7250,7250,7240,404
20241101,124500,127990220,7280,7280,7280,7280,0
20241101,124400,127990220,7280,7280,7280,7280,0
20241101,124300,127990220,7280,7280,7280,7280,3
20241101,124200,127968380,7280,7280,7280,7280,0
20241101,124100,127968380,7280,7280,7280,7280,0
20241101,124000,127968380,7280,7280,7280,7280,0
20241101,123900,127968380,7280,7280,7280,7280,0
20241101,123800,127968380,7280,7280,7280,7280,0
20241101,123700,127968380,7280,7280,7280,7280,0
20241101,123600,127968380,7280,7280,7280,7280,0
20241101,123500,127968380,7280,7240,7280,7240,599
20241101,123400,123614960,7240,7240,7240,7240,0
20241101,123300,123614960,7240,7240,7240,7240,0
20241101,123200,123614960,7240,7240,7240,7240,0
20241101,123100,123614960,7240,7240,7240,7240,0
20241101,123000,123614960,7240,7240,7240,7240,0
20241101,122900,123614960,7240,7240,7240,7240,0
20241101,122800,123614960,7240,7240,7240,7240,0
20241101,122700,123614960,7240,7240,7240,7240,0
20241101,122600,123614960,7240,7240,7240,7240,0
20241101,122500,123614960,7240,7240,7240,7240,0
20241101,122400,123614960,7240,7240,7240,7240,0
20241101,122300,123614960,7240,7240,7240,7240,0
20241101,122200,123614960,7240,7240,7240,7240,0
20241101,122100,123614960,7240,7240,7240,7240,0
20241101,122000,123614960,7240,7240,7240,7240,0
20241101,121900,123614960,7240,7240,7240,7240,0
20241101,121800,123614960,7240,7230,7240,7230,11
20241101,121700,123535420,7190,7190,7190,7190,0
20241101,121600,123535420,7190,7190,7190,7190,0
20241101,121500,123535420,7190,7200,7200,7190,37
20241101,121400,123269140,7230,7230,7230,7230,1
20241101,121300,123261910,7230,7230,7230,7230,0
20241101,121200,123261910,7230,7230,7230,7230,1
20241101,121100,123254680,7230,7230,7230,7230,2
20241101,121000,123240220,7230,7230,7230,7230,0
20241101,120900,123240220,7230,7230,7230,7230,1
20241101,120800,123232990,7230,7230,7230,7230,0
20241101,120700,123232990,7230,7230,7230,7230,0
20241101,120600,123232990,7230,7230,7230,7230,0
20241101,120500,123232990,7230,7230,7230,7230,0
20241101,120400,123232990,7230,7230,7230,7230,0
20241101,120300,123232990,7230,7220,7230,7220,3
20241101,120200,123211320,7220,7220,7220,7220,0
20241101,120100,123211320,7220,7220,7220,7220,0
20241101,120000,123211320,7220,7220,7220,7220,28
20241101,115900,123009160,7200,7200,7200,7200,0
20241101,115800,123009160,7200,7200,7200,7200,0
20241101,115700,123009160,7200,7200,7200,7200,0
20241101,115600,123009160,7200,7200,7200,7200,0
20241101,115500,123009160,7200,7190,7200,7190,247
20241101,115400,121233130,7190,7200,7200,7190,216
20241101,115300,119679410,7200,7200,7200,7200,0
20241101,115200,119679410,7200,7250,7250,7200,350
20241101,115100,117156480,7260,7260,7260,7260,300
20241101,115000,114978480,7260,7260,7260,7260,0
20241101,114900,114978480,7260,7260,7260,7260,0
20241101,114800,114978480,7260,7260,7260,7260,0
20241101,114700,114978480,7260,7260,7260,7260,0
20241101,114600,114978480,7260,7260,7260,7260,0
20241101,114500,114978480,7260,7260,7260,7260,0
20241101,114400,114978480,7260,7260,7260,7260,0
20241101,114300,114978480,7260,7260,7260,7260,0
20241101,114200,114978480,7260,7260,7260,7260,0
20241101,114100,114978480,7260,7260,7260,7260,10
20241101,114000,114905880,7290,7290,7290,7290,0
20241101,113900,114905880,7290,7290,7290,7290,0
20241101,113800,114905880,7290,7290,7290,7290,0
20241101,113700,114905880,7290,7290,7290,7290,7
20241101,113600,114854850,7300,7300,7300,7300,0
20241101,113500,114854850,7300,7290,7300,7290,157
20241101,113400,113710120,7300,7300,7300,7300,0
20241101,113300,113710120,7300,7300,7300,7300,0
20241101,113200,113710120,7300,7300,7300,7300,0
20241101,113100,113710120,7300,7300,7300,7300,0
20241101,113000,113710120,7300,7300,7300,7300,0
20241101,112900,113710120,7300,7300,7300,7300,0
20241101,112800,113710120,7300,7300,7300,7300,39
20241101,112700,113425420,7290,7290,7290,7290,99
20241101,112600,112703710,7290,7290,7290,7290,0
20241101,112500,112703710,7290,7290,7290,7290,0
20241101,112400,112703710,7290,7290,7290,7290,0
20241101,112300,112703710,7290,7290,7290,7290,1
20241101,112200,112696420,7280,7280,7280,7280,0
20241101,112100,112696420,7280,7280,7280,7280,1
20241101,112000,112689140,7280,7280,7280,7280,0
20241101,111900,112689140,7280,7280,7280,7280,0
20241101,111800,112689140,7280,7280,7280,7280,300
20241101,111700,110505140,7280,7280,7280,7280,0
20241101,111600,110505140,7280,7280,7280,7280,0
20241101,111500,110505140,7280,7270,7280,7270,2
20241101,111400,110490590,7290,7290,7290,7290,0
20241101,111300,110490590,7290,7290,7290,7290,0
20241101,111200,110490590,7290,7290,7290,7290,0
20241101,111100,110490590,7290,7290,7290,7290,0
20241101,111000,110490590,7290,7290,7290,7290,0
20241101,110900,110490590,7290,7290,7290,7290,0
20241101,110800,110490590,7290,7290,7290,7290,0
20241101,110700,110490590,7290,7290,7290,7290,0
20241101,110600,110490590,7290,7290,7290,7290,0
20241101,110500,110490590,7290,7290,7290,7290,0
20241101,110400,110490590,7290,7290,7290,7290,0
20241101,110300,110490590,7290,7290,7290,7290,1
20241101,110200,110483300,7240,7240,7240,7240,0
20241101,110100,110483300,7240,7240,7240,7240,0
20241101,110000,110483300,7240,7240,7240,7240,0
20241101,105900,110483300,7240,7250,7250,7240,5
20241101,105800,110447090,7260,7260,7260,7260,0
20241101,105700,110447090,7260,7260,7260,7260,0
20241101,105600,110447090,7260,7260,7260,7260,0
20241101,105500,110447090,7260,7260,7260,7260,0
20241101,105400,110447090,7260,7260,7260,7260,135
20241101,105300,109466990,7260,7260,7260,7260,40
20241101,105200,109176590,7260,7260,7260,7260,0
20241101,105100,109176590,7260,7260,7260,7260,0
20241101,105000,109176590,7260,7260,7260,7260,0
20241101,104900,109176590,7260,7260,7260,7260,0
20241101,104800,109176590,7260,7260,7260,7260,0
20241101,104700,109176590,7260,7260,7260,7260,0
20241101,104600,109176590,7260,7260,7260,7260,14
20241101,104500,109074950,7300,7270,7300,7260,1030
20241101,104400,101594330,7300,7300,7300,7300,0
20241101,104300,101594330,7300,7300,7300,7300,34
20241101,104200,101346130,7300,7300,7300,7300,128
20241101,104100,100411730,7300,7300,7310,7300,170
20241101,104000,99170530,7300,7300,7300,7300,647
20241101,103900,94447430,7300,7300,7300,7300,0
20241101,103800,94447430,7300,7300,7300,7300,0
20241101,103700,94447430,7300,7300,7330,7280,553
20241101,103600,90410720,7290,7290,7290,7290,0
20241101,103500,90410720,7290,7290,7290,7290,0
20241101,103400,90410720,7290,7290,7290,7290,0
20241101,103300,90410720,7290,7290,7290,7290,882
20241101,103200,83980940,7290,7290,7290,7290,0
20241101,103100,83980940,7290,7290,7290,7290,100
20241101,103000,83251940,7300,7300,7300,7300,0
20241101,102900,83251940,7300,7300,7300,7300,93
20241101,102800,82573040,7310,7300,7330,7300,1113
20241101,102700,74447810,7290,7290,7290,7290,0
20241101,102600,74447810,7290,7290,7290,7290,0
20241101,102500,74447810,7290,7290,7290,7290,19
20241101,102400,74309300,7300,7300,7300,7300,0
20241101,102300,74309300,7300,7300,7300,7300,16
20241101,102200,74192500,7300,7300,7300,7300,108
20241101,102100,73404100,7300,7300,7300,7300,10
20241101,102000,73331100,7300,7290,7310,7290,406
20241101,101900,70367780,7290,7290,7290,7290,0
20241101,101800,70367780,7290,7290,7290,7290,0
20241101,101700,70367780,7290,7290,7290,7290,6
20241101,101600,70324040,7290,7290,7290,7290,0
20241101,101500,70324040,7290,7290,7290,7290,3
20241101,101400,70302170,7290,7290,7290,7290,1
20241101,101300,70294880,7290,7290,7290,7290,0
20241101,101200,70294880,7290,7290,7290,7290,98
20241101,101100,69580460,7270,7270,7270,7270,111
20241101,101000,68773490,7290,7290,7290,7290,0
20241101,100900,68773490,7290,7290,7290,7290,0
20241101,100800,68773490,7290,7290,7290,7290,0
20241101,100700,68773490,7290,7290,7290,7290,1
20241101,100600,68766200,7290,7290,7290,7290,0
20241101,100500,68766200,7290,7290,7290,7290,7
20241101,100400,68715170,7260,7260,7260,7260,19
20241101,100300,68577230,7300,7300,7300,7300,0
20241101,100200,68577230,7300,7300,7300,7300,1
20241101,100100,68569930,7310,7300,7310,7300,1059
20241101,100000,60838640,7290,7290,7290,7290,10
20241101,095900,60765740,7290,7290,7290,7290,7
20241101,095800,60714710,7230,7230,7230,7230,0
20241101,095700,60714710,7230,7230,7230,7230,2
20241101,095600,60700250,7290,7260,7290,7210,917
20241101,095500,54057420,7320,7320,7320,7320,2
20241101,095400,54042780,7310,7320,7320,7310,2962
20241101,095300,32390190,7320,7320,7330,7320,82
20241101,095200,31789450,7320,7350,7350,7320,297
20241101,095100,29608270,7350,7360,7360,7350,175
20241101,095000,28321250,7400,7390,7400,7390,401
20241101,094900,25357260,7390,7310,7390,7310,418
20241101,094800,22293230,7300,7280,7300,7280,77
20241101,094700,21732550,7280,7260,7280,7260,106
20241101,094600,20962430,7260,7210,7260,7210,101
20241101,094500,20234170,7250,7250,7250,7250,1
20241101,094400,20226920,7210,7210,7210,7210,0
20241101,094300,20226920,7210,7210,7210,7210,0
20241101,094200,20226920,7210,7210,7210,7210,0
20241101,094100,20226920,7210,7220,7220,7210,7
20241101,094000,20176440,7270,7280,7280,7270,103
20241101,093900,19426660,7210,7220,7220,7210,200
20241101,093800,17984540,7220,7220,7220,7220,100
20241101,093700,17262540,7220,7230,7230,7220,40
20241101,093600,16973650,7290,7290,7290,7290,0
20241101,093500,16973650,7290,7290,7290,7290,1
20241101,093400,16966360,7290,7290,7290,7290,99
20241101,093300,16244650,7230,7270,7270,7230,804
20241101,093200,10422310,7290,7290,7290,7290,1
20241101,093100,10415020,7270,7270,7270,7270,25
20241101,093000,10233270,7270,7280,7280,7270,134
20241101,092900,9259080,7280,7280,7280,7280,0
20241101,092800,9259080,7280,7280,7280,7280,28
20241101,092700,9055240,7280,7280,7280,7280,0
20241101,092600,9055240,7280,7280,7280,7280,0
20241101,092500,9055240,7280,7280,7280,7280,0
20241101,092400,9055240,7280,7280,7280,7280,0
20241101,092300,9055240,7280,7280,7280,7280,1
20241101,092200,9047960,7240,7240,7240,7240,0
20241101,092100,9047960,7240,7240,7240,7240,0
20241101,092000,9047960,7240,7240,7240,7240,11
20241101,091900,8968320,7290,7290,7290,7290,0
20241101,091800,8968320,7290,7240,7290,7240,68
20241101,091700,8473500,7240,7240,7240,7240,0
20241101,091600,8473500,7240,7240,7240,7240,8
20241101,091500,8415580,7310,7310,7310,7310,1
20241101,091400,8408270,7280,7280,7280,7280,0
20241101,091300,8408270,7280,7280,7280,7280,0
20241101,091200,8408270,7280,7270,7280,7270,4
20241101,091100,8379180,7280,7290,7290,7280,2
20241101,091000,8364610,7310,7310,7310,7310,86
20241101,090900,7735950,7320,7320,7320,7320,9
20241101,090800,7670070,7320,7270,7320,7270,249
20241101,090700,5856400,7280,7280,7280,7280,0
20241101,090600,5856400,7280,7280,7280,7280,2
20241101,090500,5841840,7290,7290,7290,7290,0
20241101,090400,5841840,7290,7290,7290,7290,0
20241101,090300,5841840,7290,7290,7290,7290,0
20241101,090200,5841840,7290,7290,7290,7290,27
20241101,090100,5645010,7290,7290,7290,7290,1
20241101,090000,5637720,7070,7340,7370,7070,773