KissMeData/175140/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,202600,534476970,9130,9130,9130,9130,887
20231101,202500,534476970,9130,9130,9130,9130,0
20231101,202400,534476970,9130,9130,9130,9130,0
20231101,202300,534476970,9130,9130,9130,9130,0
20231101,202200,534476970,9130,9130,9130,9130,0
20231101,202100,534476970,9130,9130,9130,9130,0
20231101,202000,534476970,9130,9130,9130,9130,0
20231101,201900,534476970,9130,9130,9130,9130,0
20231101,201800,534476970,9130,9130,9130,9130,0
20231101,201700,534476970,9130,9130,9130,9130,0
20231101,201600,534476970,9130,9130,9130,9130,0
20231101,201500,534476970,9130,9130,9130,9130,0
20231101,201400,534476970,9130,9130,9130,9130,0
20231101,201300,534476970,9130,9130,9130,9130,0
20231101,201200,534476970,9130,9130,9130,9130,0
20231101,201100,534476970,9130,9130,9130,9130,0
20231101,201000,534476970,9130,9130,9130,9130,0
20231101,200900,534476970,9130,9130,9130,9130,0
20231101,200800,534476970,9130,9130,9130,9130,0
20231101,200700,534476970,9130,9130,9130,9130,0
20231101,200600,534476970,9130,9130,9130,9130,0
20231101,200500,534476970,9130,9130,9130,9130,0
20231101,200400,534476970,9130,9130,9130,9130,0
20231101,200300,534476970,9130,9130,9130,9130,0
20231101,200200,534476970,9130,9130,9130,9130,0
20231101,200100,534476970,9130,9130,9130,9130,0
20231101,200000,534476970,9130,9130,9130,9130,0
20231101,195900,534476970,9130,9130,9130,9130,0
20231101,195800,534476970,9130,9130,9130,9130,0
20231101,195700,534476970,9130,9130,9130,9130,0
20231101,195600,534476970,9130,9130,9130,9130,887
20231101,195500,534476970,9130,9130,9130,9130,0
20231101,195400,534476970,9130,9130,9130,9130,0
20231101,195300,534476970,9130,9130,9130,9130,0
20231101,195200,534476970,9130,9130,9130,9130,0
20231101,195100,534476970,9130,9130,9130,9130,0
20231101,195000,534476970,9130,9130,9130,9130,0
20231101,194900,534476970,9130,9130,9130,9130,0
20231101,194800,534476970,9130,9130,9130,9130,0
20231101,194700,534476970,9130,9130,9130,9130,0
20231101,194600,534476970,9130,9130,9130,9130,0
20231101,194500,534476970,9130,9130,9130,9130,0
20231101,194400,534476970,9130,9130,9130,9130,0
20231101,194300,534476970,9130,9130,9130,9130,0
20231101,194200,534476970,9130,9130,9130,9130,0
20231101,194100,534476970,9130,9130,9130,9130,0
20231101,194000,534476970,9130,9130,9130,9130,0
20231101,193900,534476970,9130,9130,9130,9130,0
20231101,193800,534476970,9130,9130,9130,9130,0
20231101,193700,534476970,9130,9130,9130,9130,0
20231101,193600,534476970,9130,9130,9130,9130,0
20231101,193500,534476970,9130,9130,9130,9130,0
20231101,193400,534476970,9130,9130,9130,9130,0
20231101,193300,534476970,9130,9130,9130,9130,0
20231101,193200,534476970,9130,9130,9130,9130,0
20231101,193100,534476970,9130,9130,9130,9130,0
20231101,193000,534476970,9130,9130,9130,9130,0
20231101,192900,534476970,9130,9130,9130,9130,0
20231101,192800,534476970,9130,9130,9130,9130,0
20231101,192700,534476970,9130,9130,9130,9130,0
20231101,192600,534476970,9130,9130,9130,9130,887
20231101,192500,534476970,9130,9130,9130,9130,0
20231101,192400,534476970,9130,9130,9130,9130,0
20231101,192300,534476970,9130,9130,9130,9130,0
20231101,192200,534476970,9130,9130,9130,9130,0
20231101,192100,534476970,9130,9130,9130,9130,0
20231101,192000,534476970,9130,9130,9130,9130,0
20231101,191900,534476970,9130,9130,9130,9130,0
20231101,191800,534476970,9130,9130,9130,9130,0
20231101,191700,534476970,9130,9130,9130,9130,0
20231101,191600,534476970,9130,9130,9130,9130,0
20231101,191500,534476970,9130,9130,9130,9130,0
20231101,191400,534476970,9130,9130,9130,9130,0
20231101,191300,534476970,9130,9130,9130,9130,0
20231101,191200,534476970,9130,9130,9130,9130,0
20231101,191100,534476970,9130,9130,9130,9130,0
20231101,191000,534476970,9130,9130,9130,9130,0
20231101,190900,534476970,9130,9130,9130,9130,0
20231101,190800,534476970,9130,9130,9130,9130,0
20231101,190700,534476970,9130,9130,9130,9130,0
20231101,190600,534476970,9130,9130,9130,9130,0
20231101,190500,534476970,9130,9130,9130,9130,0
20231101,190400,534476970,9130,9130,9130,9130,0
20231101,190300,534476970,9130,9130,9130,9130,0
20231101,190200,534476970,9130,9130,9130,9130,0
20231101,190100,534476970,9130,9130,9130,9130,0
20231101,190000,534476970,9130,9130,9130,9130,0
20231101,185900,534476970,9130,9130,9130,9130,0
20231101,185800,534476970,9130,9130,9130,9130,0
20231101,185700,534476970,9130,9130,9130,9130,0
20231101,185600,534476970,9130,9130,9130,9130,887
20231101,185500,534476970,9130,9130,9130,9130,0
20231101,185400,534476970,9130,9130,9130,9130,0
20231101,185300,534476970,9130,9130,9130,9130,0
20231101,185200,534476970,9130,9130,9130,9130,0
20231101,185100,534476970,9130,9130,9130,9130,0
20231101,185000,534476970,9130,9130,9130,9130,0
20231101,184900,534476970,9130,9130,9130,9130,0
20231101,184800,534476970,9130,9130,9130,9130,0
20231101,184700,534476970,9130,9130,9130,9130,0
20231101,184600,534476970,9130,9130,9130,9130,0
20231101,184500,534476970,9130,9130,9130,9130,0
20231101,184400,534476970,9130,9130,9130,9130,0
20231101,184300,534476970,9130,9130,9130,9130,0
20231101,184200,534476970,9130,9130,9130,9130,0
20231101,184100,534476970,9130,9130,9130,9130,0
20231101,184000,534476970,9130,9130,9130,9130,0
20231101,183900,534476970,9130,9130,9130,9130,0
20231101,183800,534476970,9130,9130,9130,9130,0
20231101,183700,534476970,9130,9130,9130,9130,0
20231101,183600,534476970,9130,9130,9130,9130,0
20231101,183500,534476970,9130,9130,9130,9130,0
20231101,183400,534476970,9130,9130,9130,9130,0
20231101,183300,534476970,9130,9130,9130,9130,0
20231101,183200,534476970,9130,9130,9130,9130,0
20231101,183100,534476970,9130,9130,9130,9130,0
20231101,183000,534476970,9130,9130,9130,9130,0
20231101,182900,534476970,9130,9130,9130,9130,0
20231101,182800,534476970,9130,9130,9130,9130,0
20231101,182700,534476970,9130,9130,9130,9130,0
20231101,182600,534476970,9130,9130,9130,9130,887
20231101,182500,534476970,9130,9130,9130,9130,0
20231101,182400,534476970,9130,9130,9130,9130,0
20231101,182300,534476970,9130,9130,9130,9130,0
20231101,182200,534476970,9130,9130,9130,9130,0
20231101,182100,534476970,9130,9130,9130,9130,0
20231101,182000,534476970,9130,9130,9130,9130,0
20231101,181900,534476970,9130,9130,9130,9130,0
20231101,181800,534476970,9130,9130,9130,9130,0
20231101,181700,534476970,9130,9130,9130,9130,0
20231101,181600,534476970,9130,9130,9130,9130,0
20231101,181500,534476970,9130,9130,9130,9130,0
20231101,181400,534476970,9130,9130,9130,9130,0
20231101,181300,534476970,9130,9130,9130,9130,0
20231101,181200,534476970,9130,9130,9130,9130,0
20231101,181100,534476970,9130,9130,9130,9130,0
20231101,181000,534476970,9130,9130,9130,9130,0
20231101,180900,534476970,9130,9130,9130,9130,0
20231101,180800,534476970,9130,9130,9130,9130,0
20231101,180700,534476970,9130,9130,9130,9130,0
20231101,180600,534476970,9130,9130,9130,9130,0
20231101,180500,534476970,9130,9130,9130,9130,0
20231101,180400,534476970,9130,9130,9130,9130,0
20231101,180300,534476970,9130,9130,9130,9130,0
20231101,180200,534476970,9130,9130,9130,9130,0
20231101,180100,534476970,9130,9130,9130,9130,0
20231101,180000,534476970,9130,9130,9130,9130,0
20231101,175900,534476970,9130,9130,9130,9130,0
20231101,175800,534476970,9130,9130,9130,9130,0
20231101,175700,534476970,9130,9130,9130,9130,0
20231101,175600,534476970,9130,9130,9130,9130,887
20231101,175500,534476970,9130,9130,9130,9130,0
20231101,175400,534476970,9130,9130,9130,9130,0
20231101,175300,534476970,9130,9130,9130,9130,0
20231101,175200,534476970,9130,9130,9130,9130,0
20231101,175100,534476970,9130,9130,9130,9130,0
20231101,175000,534476970,9130,9130,9130,9130,0
20231101,174900,534476970,9130,9130,9130,9130,0
20231101,174800,534476970,9130,9130,9130,9130,0
20231101,174700,534476970,9130,9130,9130,9130,0
20231101,174600,534476970,9130,9130,9130,9130,0
20231101,174500,534476970,9130,9130,9130,9130,0
20231101,174400,534476970,9130,9130,9130,9130,0
20231101,174300,534476970,9130,9130,9130,9130,0
20231101,174200,534476970,9130,9130,9130,9130,0
20231101,174100,534476970,9130,9130,9130,9130,0
20231101,174000,534476970,9130,9130,9130,9130,0
20231101,173900,534476970,9130,9130,9130,9130,0
20231101,173800,534476970,9130,9130,9130,9130,0
20231101,173700,534476970,9130,9130,9130,9130,0
20231101,173600,534476970,9130,9130,9130,9130,0
20231101,173500,534476970,9130,9130,9130,9130,0
20231101,173400,534476970,9130,9130,9130,9130,0
20231101,173300,534476970,9130,9130,9130,9130,0
20231101,173200,534476970,9130,9130,9130,9130,0
20231101,173100,534476970,9130,9130,9130,9130,0
20231101,173000,534476970,9130,9130,9130,9130,0
20231101,172900,534476970,9130,9130,9130,9130,0
20231101,172800,534476970,9130,9130,9130,9130,0
20231101,172700,534476970,9130,9130,9130,9130,0
20231101,172600,534476970,9130,9130,9130,9130,887
20231101,172500,534476970,9130,9130,9130,9130,0
20231101,172400,534476970,9130,9130,9130,9130,0
20231101,172300,534476970,9130,9130,9130,9130,0
20231101,172200,534476970,9130,9130,9130,9130,0
20231101,172100,534476970,9130,9130,9130,9130,0
20231101,172000,534476970,9130,9130,9130,9130,0
20231101,171900,534476970,9130,9130,9130,9130,0
20231101,171800,534476970,9130,9130,9130,9130,0
20231101,171700,534476970,9130,9130,9130,9130,0
20231101,171600,534476970,9130,9130,9130,9130,0
20231101,171500,534476970,9130,9130,9130,9130,0
20231101,171400,534476970,9130,9130,9130,9130,0
20231101,171300,534476970,9130,9130,9130,9130,0
20231101,171200,534476970,9130,9130,9130,9130,0
20231101,171100,534476970,9130,9130,9130,9130,0
20231101,171000,534476970,9130,9130,9130,9130,0
20231101,170900,534476970,9130,9130,9130,9130,0
20231101,170800,534476970,9130,9130,9130,9130,0
20231101,170700,534476970,9130,9130,9130,9130,0
20231101,170600,534476970,9130,9130,9130,9130,0
20231101,170500,534476970,9130,9130,9130,9130,0
20231101,170400,534476970,9130,9130,9130,9130,0
20231101,170300,534476970,9130,9130,9130,9130,0
20231101,170200,534476970,9130,9130,9130,9130,0
20231101,170100,534476970,9130,9130,9130,9130,0
20231101,170000,534476970,9130,9130,9130,9130,0
20231101,165900,534476970,9130,9130,9130,9130,0
20231101,165800,534476970,9130,9130,9130,9130,0
20231101,165700,534476970,9130,9130,9130,9130,0
20231101,165600,534476970,9130,9130,9130,9130,887
20231101,165500,534476970,9130,9130,9130,9130,0
20231101,165400,534476970,9130,9130,9130,9130,0
20231101,165300,534476970,9130,9130,9130,9130,0
20231101,165200,534476970,9130,9130,9130,9130,0
20231101,165100,534476970,9130,9130,9130,9130,0
20231101,165000,534476970,9130,9130,9130,9130,0
20231101,164900,534476970,9130,9130,9130,9130,0
20231101,164800,534476970,9130,9130,9130,9130,0
20231101,164700,534476970,9130,9130,9130,9130,0
20231101,164600,534476970,9130,9130,9130,9130,0
20231101,164500,534476970,9130,9130,9130,9130,0
20231101,164400,534476970,9130,9130,9130,9130,0
20231101,164300,534476970,9130,9130,9130,9130,0
20231101,164200,534476970,9130,9130,9130,9130,0
20231101,164100,534476970,9130,9130,9130,9130,0
20231101,164000,534476970,9130,9130,9130,9130,0
20231101,163900,534476970,9130,9130,9130,9130,0
20231101,163800,534476970,9130,9130,9130,9130,0
20231101,163700,534476970,9130,9130,9130,9130,0
20231101,163600,534476970,9130,9130,9130,9130,0
20231101,163500,534476970,9130,9130,9130,9130,0
20231101,163400,534476970,9130,9130,9130,9130,0
20231101,163300,534476970,9130,9130,9130,9130,0
20231101,163200,534476970,9130,9130,9130,9130,0
20231101,163100,534476970,9130,9130,9130,9130,0
20231101,163000,534476970,9130,9130,9130,9130,0
20231101,162900,534476970,9130,9130,9130,9130,0
20231101,162800,534476970,9130,9130,9130,9130,0
20231101,162700,534476970,9130,9130,9130,9130,0
20231101,162600,534476970,9130,9130,9130,9130,887
20231101,162500,534476970,9130,9130,9130,9130,0
20231101,162400,534476970,9130,9130,9130,9130,0
20231101,162300,534476970,9130,9130,9130,9130,0
20231101,162200,534476970,9130,9130,9130,9130,0
20231101,162100,534476970,9130,9130,9130,9130,0
20231101,162000,534476970,9130,9130,9130,9130,0
20231101,161900,534476970,9130,9130,9130,9130,0
20231101,161800,534476970,9130,9130,9130,9130,0
20231101,161700,534476970,9130,9130,9130,9130,0
20231101,161600,534476970,9130,9130,9130,9130,0
20231101,161500,534476970,9130,9130,9130,9130,0
20231101,161400,534476970,9130,9130,9130,9130,0
20231101,161300,534476970,9130,9130,9130,9130,0
20231101,161200,534476970,9130,9130,9130,9130,0
20231101,161100,534476970,9130,9130,9130,9130,0
20231101,161000,534476970,9130,9130,9130,9130,0
20231101,160900,534476970,9130,9130,9130,9130,0
20231101,160800,534476970,9130,9130,9130,9130,0
20231101,160700,534476970,9130,9130,9130,9130,0
20231101,160600,534476970,9130,9130,9130,9130,0
20231101,160500,534476970,9130,9130,9130,9130,0
20231101,160400,534476970,9130,9130,9130,9130,0
20231101,160300,534476970,9130,9130,9130,9130,0
20231101,160200,534476970,9130,9130,9130,9130,0
20231101,160100,534476970,9130,9130,9130,9130,0
20231101,160000,534476970,9130,9130,9130,9130,0
20231101,155900,534476970,9130,9130,9130,9130,0
20231101,155800,534476970,9130,9130,9130,9130,0
20231101,155700,534476970,9130,9130,9130,9130,0
20231101,155600,534476970,9130,9130,9130,9130,887
20231101,155500,534476970,9130,9130,9130,9130,0
20231101,155400,534476970,9130,9130,9130,9130,0
20231101,155300,534476970,9130,9130,9130,9130,0
20231101,155200,534476970,9130,9130,9130,9130,0
20231101,155100,534476970,9130,9130,9130,9130,0
20231101,155000,534476970,9130,9130,9130,9130,0
20231101,154900,534476970,9130,9130,9130,9130,0
20231101,154800,534476970,9130,9130,9130,9130,0
20231101,154700,534476970,9130,9130,9130,9130,0
20231101,154600,534476970,9130,9130,9130,9130,0
20231101,154500,534476970,9130,9130,9130,9130,0
20231101,154400,534476970,9130,9130,9130,9130,0
20231101,154300,534476970,9130,9130,9130,9130,0
20231101,154200,534476970,9130,9130,9130,9130,0
20231101,154100,534476970,9130,9130,9130,9130,0
20231101,154000,534476970,9130,9130,9130,9130,0
20231101,153900,534476970,9130,9130,9130,9130,0
20231101,153800,534476970,9130,9130,9130,9130,0
20231101,153700,534476970,9130,9130,9130,9130,0
20231101,153600,534476970,9130,9130,9130,9130,0
20231101,153500,534476970,9130,9130,9130,9130,0
20231101,153400,534476970,9130,9130,9130,9130,0
20231101,153300,534476970,9130,9130,9130,9130,0
20231101,153200,534476970,9130,9130,9130,9130,0
20231101,153100,534476970,9130,9130,9130,9130,0
20231101,153000,534476970,9130,9130,9130,9130,887
20231101,152900,526378660,9230,9230,9230,9230,0
20231101,152800,526378660,9230,9230,9230,9230,0
20231101,152700,526378660,9230,9230,9230,9230,0
20231101,152600,526378660,9230,9230,9230,9230,0
20231101,152500,526378660,9230,9230,9230,9230,0
20231101,152400,526378660,9230,9230,9230,9230,0
20231101,152300,526378660,9230,9230,9230,9230,0
20231101,152200,526378660,9230,9230,9230,9230,0
20231101,152100,526378660,9230,9230,9230,9230,0
20231101,152000,526378660,9230,9230,9230,9230,0
20231101,151900,526378660,9230,9170,9230,9120,2089
20231101,151800,507210630,9240,9240,9240,9240,0
20231101,151700,507210630,9240,9210,9240,9150,1002
20231101,151600,498017070,9250,9210,9250,9210,14
20231101,151500,497888090,9200,9230,9230,9200,26
20231101,151400,497648680,9260,9260,9260,9260,0
20231101,151300,497648680,9260,9260,9260,9260,0
20231101,151200,497648680,9260,9260,9260,9260,0
20231101,151100,497648680,9260,9220,9260,9210,31
20231101,151000,497363020,9260,9260,9260,9260,0
20231101,150900,497363020,9260,9260,9260,9260,0
20231101,150800,497363020,9260,9260,9260,9260,0
20231101,150700,497363020,9260,9260,9260,9260,24
20231101,150600,497140780,9260,9260,9260,9200,3
20231101,150500,497113060,9200,9200,9200,9200,10
20231101,150400,497021060,9260,9260,9260,9260,0
20231101,150300,497021060,9260,9260,9260,9260,0
20231101,150200,497021060,9260,9260,9260,9260,0
20231101,150100,497021060,9260,9260,9260,9260,0
20231101,150000,497021060,9260,9260,9260,9260,0
20231101,145900,497021060,9260,9260,9260,9260,0
20231101,145800,497021060,9260,9260,9260,9240,68
20231101,145700,496392700,9260,9260,9260,9260,0
20231101,145600,496392700,9260,9260,9260,9260,3
20231101,145500,496364920,9250,9250,9250,9250,10000
20231101,145400,403864920,9250,9250,9250,9250,0
20231101,145300,403864920,9250,9250,9250,9250,1
20231101,145200,403855670,9260,9260,9260,9260,1
20231101,145100,403846410,9270,9270,9270,9270,3
20231101,145000,403818600,9280,9280,9280,9280,1
20231101,144900,403809320,9280,9280,9280,9280,0
20231101,144800,403809320,9280,9280,9280,9280,0
20231101,144700,403809320,9280,9280,9280,9280,0
20231101,144600,403809320,9280,9280,9280,9280,0
20231101,144500,403809320,9280,9280,9280,9280,0
20231101,144400,403809320,9280,9310,9310,9280,5
20231101,144300,403762860,9320,9320,9320,9320,1
20231101,144200,403753540,9320,9320,9320,9320,0
20231101,144100,403753540,9320,9320,9320,9320,0
20231101,144000,403753540,9320,9320,9320,9320,0
20231101,143900,403753540,9320,9320,9320,9320,5
20231101,143800,403706940,9320,9330,9330,9320,3
20231101,143700,403678970,9320,9320,9320,9320,1
20231101,143600,403669650,9330,9330,9330,9330,0
20231101,143500,403669650,9330,9330,9330,9330,0
20231101,143400,403669650,9330,9330,9330,9330,0
20231101,143300,403669650,9330,9320,9330,9320,503
20231101,143200,398981660,9320,9320,9320,9320,0
20231101,143100,398981660,9320,9320,9320,9320,0
20231101,143000,398981660,9320,9310,9330,9310,502
20231101,142900,394303030,9320,9300,9320,9300,1000
20231101,142800,384984250,9320,9320,9320,9320,0
20231101,142700,384984250,9320,9320,9320,9320,0
20231101,142600,384984250,9320,9320,9320,9320,0
20231101,142500,384984250,9320,9320,9320,9320,0
20231101,142400,384984250,9320,9240,9320,9240,603
20231101,142300,379371880,9290,9150,9290,9140,3337
20231101,142200,348751700,9140,9120,9140,9100,694
20231101,142100,342413760,9090,9110,9110,9090,18
20231101,142000,342249950,9140,9110,9160,9100,602
20231101,141900,336771440,9180,9180,9180,9180,0
20231101,141800,336771440,9180,9180,9180,9180,1
20231101,141700,336762260,9100,9190,9190,9100,1366
20231101,141600,324282890,9200,9200,9200,9190,21
20231101,141500,324089730,9200,9200,9200,9200,4
20231101,141400,324052930,9200,9200,9200,9200,25
20231101,141300,323822930,9250,9250,9250,9250,2
20231101,141200,323804430,9260,9260,9260,9260,0
20231101,141100,323804430,9260,9260,9260,9260,0
20231101,141000,323804430,9260,9260,9260,9260,0
20231101,140900,323804430,9260,9200,9260,9200,94
20231101,140800,322939570,9260,9260,9260,9260,0
20231101,140700,322939570,9260,9220,9260,9200,101
20231101,140600,322010230,9260,9220,9260,9220,283
20231101,140500,319400930,9240,9240,9240,9240,18
20231101,140400,319234610,9260,9250,9260,9240,120
20231101,140300,318125600,9250,9260,9260,9250,416
20231101,140200,314274450,9300,9300,9300,9300,0
20231101,140100,314274450,9300,9300,9300,9300,0
20231101,140000,314274450,9300,9300,9300,9300,0
20231101,135900,314274450,9300,9300,9300,9300,0
20231101,135800,314274450,9300,9300,9300,9300,50
20231101,135700,313809450,9300,9300,9300,9300,1
20231101,135600,313800150,9300,9300,9300,9300,100
20231101,135500,312870150,9300,9300,9300,9300,0
20231101,135400,312870150,9300,9300,9300,9300,0
20231101,135300,312870150,9300,9300,9300,9300,0
20231101,135200,312870150,9300,9300,9300,9300,0
20231101,135100,312870150,9300,9290,9300,9290,200
20231101,135000,311011790,9290,9290,9290,9290,0
20231101,134900,311011790,9290,9290,9290,9290,0
20231101,134800,311011790,9290,9290,9290,9290,0
20231101,134700,311011790,9290,9290,9290,9290,0
20231101,134600,311011790,9290,9290,9290,9290,0
20231101,134500,311011790,9290,9290,9290,9290,1
20231101,134400,311002500,9270,9270,9270,9270,45
20231101,134300,310585350,9270,9270,9270,9270,5
20231101,134200,310539000,9270,9270,9270,9270,50
20231101,134100,310075500,9260,9260,9260,9260,0
20231101,134000,310075500,9260,9260,9260,9260,0
20231101,133900,310075500,9260,9260,9260,9260,5
20231101,133800,310029200,9260,9260,9260,9260,51
20231101,133700,309556940,9250,9250,9250,9250,0
20231101,133600,309556940,9250,9250,9250,9250,0
20231101,133500,309556940,9250,9250,9250,9250,0
20231101,133400,309556940,9250,9250,9250,9250,1465
20231101,133300,296005690,9250,9250,9250,9250,0
20231101,133200,296005690,9250,9250,9250,9250,0
20231101,133100,296005690,9250,9250,9250,9250,0
20231101,133000,296005690,9250,9250,9250,9250,0
20231101,132900,296005690,9250,9250,9250,9250,0
20231101,132800,296005690,9250,9250,9250,9250,0
20231101,132700,296005690,9250,9250,9250,9250,0
20231101,132600,296005690,9250,9250,9250,9250,0
20231101,132500,296005690,9250,9250,9250,9250,0
20231101,132400,296005690,9250,9250,9250,9250,0
20231101,132300,296005690,9250,9250,9250,9250,0
20231101,132200,296005690,9250,9250,9250,9250,0
20231101,132100,296005690,9250,9250,9250,9250,0
20231101,132000,296005690,9250,9250,9250,9250,0
20231101,131900,296005690,9250,9250,9250,9250,552
20231101,131800,290899690,9250,9250,9250,9250,0
20231101,131700,290899690,9250,9250,9250,9250,0
20231101,131600,290899690,9250,9250,9250,9250,0
20231101,131500,290899690,9250,9250,9250,9250,0
20231101,131400,290899690,9250,9250,9250,9250,0
20231101,131300,290899690,9250,9250,9250,9250,0
20231101,131200,290899690,9250,9250,9250,9250,0
20231101,131100,290899690,9250,9250,9250,9250,3
20231101,131000,290871940,9250,9240,9250,9240,16
20231101,130900,290724080,9240,9240,9240,9240,408
20231101,130800,286954160,9240,9240,9240,9240,386
20231101,130700,283387520,9220,9220,9220,9220,300
20231101,130600,280621520,9220,9220,9220,9220,0
20231101,130500,280621520,9220,9220,9220,9220,1
20231101,130400,280612300,9220,9220,9220,9220,3
20231101,130300,280584640,9180,9230,9240,9180,484
20231101,130200,276129000,9240,9240,9240,9240,1000
20231101,130100,266889000,9250,9250,9250,9250,1
20231101,130000,266879750,9160,9200,9200,9160,207
20231101,125900,264981330,9270,9270,9270,9270,0
20231101,125800,264981330,9270,9270,9270,9270,0
20231101,125700,264981330,9270,9270,9270,9270,0
20231101,125600,264981330,9270,9270,9270,9270,0
20231101,125500,264981330,9270,9270,9270,9270,0
20231101,125400,264981330,9270,9200,9270,9200,143
20231101,125300,263665660,9270,9270,9270,9270,0
20231101,125200,263665660,9270,9210,9270,9200,201
20231101,125100,261815300,9270,9270,9270,9270,0
20231101,125000,261815300,9270,9270,9270,9270,0
20231101,124900,261815300,9270,9270,9270,9270,0
20231101,124800,261815300,9270,9270,9270,9270,0
20231101,124700,261815300,9270,9270,9270,9270,0
20231101,124600,261815300,9270,9220,9270,9210,111
20231101,124500,260791860,9230,9240,9240,9230,197
20231101,124400,258973530,9290,9290,9290,9290,0
20231101,124300,258973530,9290,9290,9290,9290,0
20231101,124200,258973530,9290,9290,9290,9290,6
20231101,124100,258917790,9290,9290,9290,9290,0
20231101,124000,258917790,9290,9290,9290,9290,0
20231101,123900,258917790,9290,9290,9290,9290,4
20231101,123800,258880630,9290,9290,9290,9290,0
20231101,123700,258880630,9290,9290,9290,9290,0
20231101,123600,258880630,9290,9290,9290,9290,1
20231101,123500,258871340,9290,9230,9290,9230,12
20231101,123400,258760520,9300,9300,9300,9300,0
20231101,123300,258760520,9300,9300,9300,9300,0
20231101,123200,258760520,9300,9300,9300,9300,1
20231101,123100,258751220,9230,9230,9230,9230,0
20231101,123000,258751220,9230,9290,9310,9230,657
20231101,122900,252656310,9290,9290,9290,9290,4
20231101,122800,252619150,9290,9290,9290,9290,0
20231101,122700,252619150,9290,9290,9290,9290,1
20231101,122600,252609860,9290,9290,9290,9290,0
20231101,122500,252609860,9290,9230,9290,9230,56
20231101,122400,252092920,9300,9300,9300,9300,0
20231101,122300,252092920,9300,9300,9300,9300,0
20231101,122200,252092920,9300,9300,9300,9300,0
20231101,122100,252092920,9300,9300,9300,9300,0
20231101,122000,252092920,9300,9300,9300,9300,0
20231101,121900,252092920,9300,9300,9300,9300,0
20231101,121800,252092920,9300,9300,9300,9300,0
20231101,121700,252092920,9300,9300,9300,9300,0
20231101,121600,252092920,9300,9300,9300,9300,1
20231101,121500,252083620,9310,9310,9310,9310,0
20231101,121400,252083620,9310,9310,9310,9310,0
20231101,121300,252083620,9310,9310,9310,9310,0
20231101,121200,252083620,9310,9310,9310,9310,0
20231101,121100,252083620,9310,9310,9310,9310,0
20231101,121000,252083620,9310,9300,9310,9300,10
20231101,120900,251990610,9290,9290,9290,9290,4
20231101,120800,251953450,9300,9300,9300,9300,0
20231101,120700,251953450,9300,9300,9300,9300,1
20231101,120600,251944150,9290,9290,9290,9290,0
20231101,120500,251944150,9290,9290,9290,9290,225
20231101,120400,249853900,9290,9290,9290,9290,1
20231101,120300,249844610,9290,9290,9290,9290,12
20231101,120200,249733130,9290,9290,9290,9290,0
20231101,120100,249733130,9290,9290,9290,9290,1
20231101,120000,249723840,9230,9230,9230,9230,350
20231101,115900,246493340,9310,9310,9310,9310,0
20231101,115800,246493340,9310,9310,9310,9310,0
20231101,115700,246493340,9310,9310,9310,9310,0
20231101,115600,246493340,9310,9310,9310,9310,0
20231101,115500,246493340,9310,9310,9310,9310,0
20231101,115400,246493340,9310,9310,9310,9310,0
20231101,115300,246493340,9310,9310,9310,9310,5
20231101,115200,246446790,9320,9230,9320,9230,32
20231101,115100,246151340,9230,9230,9230,9230,10
20231101,115000,246059040,9230,9230,9230,9230,162
20231101,114900,244563780,9320,9320,9320,9320,0
20231101,114800,244563780,9320,9320,9320,9320,0
20231101,114700,244563780,9320,9320,9320,9320,1
20231101,114600,244554460,9250,9250,9250,9250,0
20231101,114500,244554460,9250,9250,9250,9250,0
20231101,114400,244554460,9250,9250,9250,9250,144
20231101,114300,243222460,9320,9320,9320,9320,0
20231101,114200,243222460,9320,9320,9320,9320,0
20231101,114100,243222460,9320,9320,9320,9320,0
20231101,114000,243222460,9320,9320,9320,9320,0
20231101,113900,243222460,9320,9320,9320,9320,0
20231101,113800,243222460,9320,9320,9320,9320,0
20231101,113700,243222460,9320,9320,9320,9320,0
20231101,113600,243222460,9320,9320,9320,9320,0
20231101,113500,243222460,9320,9320,9320,9320,0
20231101,113400,243222460,9320,9320,9320,9320,0
20231101,113300,243222460,9320,9320,9320,9320,0
20231101,113200,243222460,9320,9320,9320,9320,1
20231101,113100,243213140,9290,9320,9320,9290,501
20231101,113000,238558820,9290,9290,9290,9290,19
20231101,112900,238382310,9290,9290,9290,9290,0
20231101,112800,238382310,9290,9290,9290,9290,0
20231101,112700,238382310,9290,9250,9290,9250,53
20231101,112600,237892020,9250,9250,9250,9250,0
20231101,112500,237892020,9250,9250,9250,9250,0
20231101,112400,237892020,9250,9250,9250,9250,2
20231101,112300,237873520,9250,9250,9250,9240,69
20231101,112200,237235470,9340,9340,9340,9340,0
20231101,112100,237235470,9340,9340,9340,9340,0
20231101,112000,237235470,9340,9340,9340,9340,10
20231101,111900,237142070,9340,9340,9340,9340,0
20231101,111800,237142070,9340,9340,9340,9340,0
20231101,111700,237142070,9340,9340,9340,9340,0
20231101,111600,237142070,9340,9340,9340,9340,0
20231101,111500,237142070,9340,9340,9340,9340,1
20231101,111400,237132730,9340,9340,9340,9340,0
20231101,111300,237132730,9340,9340,9340,9340,2
20231101,111200,237114050,9340,9340,9340,9340,0
20231101,111100,237114050,9340,9340,9340,9340,0
20231101,111000,237114050,9340,9340,9340,9340,45
20231101,110900,236693750,9340,9340,9340,9340,0
20231101,110800,236693750,9340,9340,9340,9340,6
20231101,110700,236637710,9340,9340,9340,9340,0
20231101,110600,236637710,9340,9340,9340,9340,0
20231101,110500,236637710,9340,9340,9340,9340,0
20231101,110400,236637710,9340,9340,9340,9340,0
20231101,110300,236637710,9340,9300,9350,9300,1004
20231101,110200,227280440,9320,9280,9320,9280,2000
20231101,110100,208662460,9280,9280,9280,9160,257
20231101,110000,206302770,9200,9250,9250,9200,76
20231101,105900,205601860,9290,9290,9290,9290,4
20231101,105800,205564700,9300,9300,9300,9300,1
20231101,105700,205555400,9300,9300,9300,9300,0
20231101,105600,205555400,9300,9300,9300,9300,0
20231101,105500,205555400,9300,9300,9300,9300,29
20231101,105400,205285700,9300,9300,9300,9300,1
20231101,105300,205276400,9300,9290,9300,9290,6
20231101,105200,205220630,9290,9290,9290,9290,0
20231101,105100,205220630,9290,9290,9290,9290,0
20231101,105000,205220630,9290,9290,9290,9290,28
20231101,104900,204960510,9290,9260,9290,9260,801
20231101,104800,197535530,9270,9270,9270,9270,0
20231101,104700,197535530,9270,9230,9270,9200,801
20231101,104600,190160820,9230,9320,9320,9230,1368
20231101,104500,177509610,9250,9260,9260,9250,834
20231101,104400,169790900,9270,9340,9340,9270,65
20231101,104300,169188280,9280,9300,9300,9280,382
20231101,104200,165640870,9300,9300,9300,9300,0
20231101,104100,165640870,9300,9360,9360,9300,207
20231101,104000,163709350,9360,9360,9360,9360,2
20231101,103900,163690630,9360,9360,9360,9360,10
20231101,103800,163597030,9360,9360,9360,9360,10
20231101,103700,163503430,9360,9300,9360,9300,231
20231101,103600,161353270,9300,9310,9310,9300,315
20231101,103500,158423260,9370,9360,9370,9360,11
20231101,103400,158320210,9370,9370,9370,9370,59
20231101,103300,157767380,9300,9310,9310,9300,200
20231101,103200,155906380,9310,9390,9390,9300,1454
20231101,103100,142347600,9340,9340,9340,9340,0
20231101,103000,142347600,9340,9340,9340,9340,0
20231101,102900,142347600,9340,9340,9340,9340,300
20231101,102800,139545600,9400,9400,9400,9400,1
20231101,102700,139536200,9400,9400,9400,9400,0
20231101,102600,139536200,9400,9410,9430,9390,431
20231101,102500,135485540,9410,9390,9410,9390,49
20231101,102400,135025060,9440,9320,9440,9320,637
20231101,102300,129050920,9310,9310,9310,9310,60
20231101,102200,128492320,9270,9310,9450,9270,2089
20231101,102100,109019250,8940,8940,8940,8940,0
20231101,102000,109019250,8940,8940,8940,8940,0
20231101,101900,109019250,8940,9490,9490,8940,3248
20231101,101800,79013490,9500,9500,9500,9500,20
20231101,101700,78823490,9500,9500,9500,9500,47
20231101,101600,78376990,9500,9500,9500,9500,2
20231101,101500,78357990,9500,9490,9500,9490,60
20231101,101400,77788210,9500,9500,9500,9460,146
20231101,101300,76403230,9500,9550,9550,9500,605
20231101,101200,70636670,9570,9570,9570,9570,0
20231101,101100,70636670,9570,9570,9570,9570,0
20231101,101000,70636670,9570,9570,9570,9570,47
20231101,100900,70186880,9560,9560,9560,9550,15
20231101,100800,70043500,9560,9560,9560,9560,0
20231101,100700,70043500,9560,9580,9580,9560,14
20231101,100600,69909640,9580,9580,9580,9570,221
20231101,100500,67794640,9580,9600,9600,9580,2106
20231101,100400,47599130,9600,9600,9600,9600,0
20231101,100300,47599130,9600,9600,9600,9600,0
20231101,100200,47599130,9600,9610,9610,9600,33
20231101,100100,47282320,9610,9610,9610,9610,0
20231101,100000,47282320,9610,9630,9630,9610,329
20231101,095900,44119780,9700,9700,9700,9700,0
20231101,095800,44119780,9700,9700,9700,9700,0
20231101,095700,44119780,9700,9700,9700,9700,0
20231101,095600,44119780,9700,9700,9700,9700,0
20231101,095500,44119780,9700,9690,9700,9690,500
20231101,095400,39270210,9620,9620,9620,9620,0
20231101,095300,39270210,9620,9630,9630,9620,100
20231101,095200,38308060,9670,9670,9670,9670,0
20231101,095100,38308060,9670,9670,9670,9670,0
20231101,095000,38308060,9670,9670,9670,9670,1
20231101,094900,38298390,9680,9680,9680,9680,4
20231101,094800,38259670,9690,9700,9700,9690,53
20231101,094700,37746050,9620,9620,9620,9620,0
20231101,094600,37746050,9620,9640,9640,9620,627
20231101,094500,31707660,9700,9700,9700,9700,6
20231101,094400,31649460,9700,9700,9700,9700,0
20231101,094300,31649460,9700,9700,9700,9700,0
20231101,094200,31649460,9700,9700,9700,9700,0
20231101,094100,31649460,9700,9700,9700,9700,0
20231101,094000,31649460,9700,9700,9700,9700,5
20231101,093900,31600960,9640,9640,9640,9640,0
20231101,093800,31600960,9640,9640,9640,9640,0
20231101,093700,31600960,9640,9640,9640,9640,0
20231101,093600,31600960,9640,9640,9640,9640,0
20231101,093500,31600960,9640,9650,9650,9640,621
20231101,093400,25611920,9700,9700,9700,9700,0
20231101,093300,25611920,9700,9700,9700,9700,4
20231101,093200,25573120,9640,9640,9640,9640,200
20231101,093100,23645120,9720,9720,9720,9720,0
20231101,093000,23645120,9720,9720,9720,9720,0
20231101,092900,23645120,9720,9720,9720,9720,1
20231101,092800,23635400,9660,9660,9660,9650,465
20231101,092700,19144190,9660,9690,9690,9660,99
20231101,092600,18186550,9740,9740,9740,9740,1
20231101,092500,18176810,9670,9670,9670,9670,0
20231101,092400,18176810,9670,9720,9720,9670,100
20231101,092300,17209560,9750,9750,9750,9750,5
20231101,092200,17160810,9750,9720,9750,9720,51
20231101,092100,16665060,9720,9720,9720,9720,10
20231101,092000,16567860,9720,9720,9720,9720,0
20231101,091900,16567860,9720,9720,9720,9720,0
20231101,091800,16567860,9720,9720,9720,9720,0
20231101,091700,16567860,9720,9720,9720,9720,0
20231101,091600,16567860,9720,9720,9720,9720,0
20231101,091500,16567860,9720,9720,9720,9720,52
20231101,091400,16062420,9720,9720,9720,9720,200
20231101,091300,14118420,9770,9770,9770,9770,0
20231101,091200,14118420,9770,9770,9780,9770,118
20231101,091100,12964980,9770,9780,9780,9770,9
20231101,091000,12877030,9780,9740,9780,9720,1014
20231101,090900,2991350,9740,9720,9740,9720,95
20231101,090800,2066310,9650,9650,9650,9650,0
20231101,090700,2066310,9650,9650,9650,9650,0
20231101,090600,2066310,9650,9700,9700,9650,100
20231101,090500,1100520,9740,9740,9740,9740,1
20231101,090400,1090780,9740,9740,9740,9740,0
20231101,090300,1090780,9740,9740,9740,9740,50
20231101,090200,603780,9740,9740,9740,9740,0
20231101,090100,603780,9740,9740,9740,9740,61
20231101,090000,9640,9640,9640,9640,9640,1