KissMeData/002240/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,183600,312544450,19120,19120,19120,19120,737
20231101,183500,312544450,19120,19120,19120,19120,0
20231101,183400,312544450,19120,19120,19120,19120,0
20231101,183300,312544450,19120,19120,19120,19120,0
20231101,183200,312544450,19120,19120,19120,19120,0
20231101,183100,312544450,19120,19120,19120,19120,0
20231101,183000,312544450,19120,19120,19120,19120,0
20231101,182900,312544450,19120,19120,19120,19120,0
20231101,182800,312544450,19120,19120,19120,19120,0
20231101,182700,312544450,19120,19120,19120,19120,0
20231101,182600,312544450,19120,19120,19120,19120,0
20231101,182500,312544450,19120,19120,19120,19120,0
20231101,182400,312544450,19120,19120,19120,19120,0
20231101,182300,312544450,19120,19120,19120,19120,0
20231101,182200,312544450,19120,19120,19120,19120,0
20231101,182100,312544450,19120,19120,19120,19120,0
20231101,182000,312544450,19120,19120,19120,19120,0
20231101,181900,312544450,19120,19120,19120,19120,0
20231101,181800,312544450,19120,19120,19120,19120,0
20231101,181700,312544450,19120,19120,19120,19120,0
20231101,181600,312544450,19120,19120,19120,19120,0
20231101,181500,312544450,19120,19120,19120,19120,0
20231101,181400,312544450,19120,19120,19120,19120,0
20231101,181300,312544450,19120,19120,19120,19120,0
20231101,181200,312544450,19120,19120,19120,19120,0
20231101,181100,312544450,19120,19120,19120,19120,0
20231101,181000,312544450,19120,19120,19120,19120,0
20231101,180900,312544450,19120,19120,19120,19120,0
20231101,180800,312544450,19120,19120,19120,19120,0
20231101,180700,312544450,19120,19120,19120,19120,0
20231101,180600,312544450,19120,19120,19120,19120,737
20231101,180500,312544450,19120,19120,19120,19120,0
20231101,180400,312544450,19120,19120,19120,19120,0
20231101,180300,312544450,19120,19120,19120,19120,0
20231101,180200,312544450,19120,19120,19120,19120,0
20231101,180100,312544450,19120,19120,19120,19120,0
20231101,180000,312544450,19120,19120,19120,19120,0
20231101,175900,312544450,19120,19120,19120,19120,0
20231101,175800,312544450,19120,19120,19120,19120,0
20231101,175700,312544450,19120,19120,19120,19120,0
20231101,175600,312544450,19120,19120,19120,19120,0
20231101,175500,312544450,19120,19120,19120,19120,0
20231101,175400,312544450,19120,19120,19120,19120,0
20231101,175300,312544450,19120,19120,19120,19120,0
20231101,175200,312544450,19120,19120,19120,19120,0
20231101,175100,312544450,19120,19120,19120,19120,0
20231101,175000,312544450,19120,19120,19120,19120,0
20231101,174900,312544450,19120,19120,19120,19120,0
20231101,174800,312544450,19120,19120,19120,19120,0
20231101,174700,312544450,19120,19120,19120,19120,0
20231101,174600,312544450,19120,19120,19120,19120,0
20231101,174500,312544450,19120,19120,19120,19120,0
20231101,174400,312544450,19120,19120,19120,19120,0
20231101,174300,312544450,19120,19120,19120,19120,0
20231101,174200,312544450,19120,19120,19120,19120,0
20231101,174100,312544450,19120,19120,19120,19120,0
20231101,174000,312544450,19120,19120,19120,19120,0
20231101,173900,312544450,19120,19120,19120,19120,0
20231101,173800,312544450,19120,19120,19120,19120,0
20231101,173700,312544450,19120,19120,19120,19120,0
20231101,173600,312544450,19120,19120,19120,19120,737
20231101,173500,312544450,19120,19120,19120,19120,0
20231101,173400,312544450,19120,19120,19120,19120,0
20231101,173300,312544450,19120,19120,19120,19120,0
20231101,173200,312544450,19120,19120,19120,19120,0
20231101,173100,312544450,19120,19120,19120,19120,0
20231101,173000,312544450,19120,19120,19120,19120,0
20231101,172900,312544450,19120,19120,19120,19120,0
20231101,172800,312544450,19120,19120,19120,19120,0
20231101,172700,312544450,19120,19120,19120,19120,0
20231101,172600,312544450,19120,19120,19120,19120,0
20231101,172500,312544450,19120,19120,19120,19120,0
20231101,172400,312544450,19120,19120,19120,19120,0
20231101,172300,312544450,19120,19120,19120,19120,0
20231101,172200,312544450,19120,19120,19120,19120,0
20231101,172100,312544450,19120,19120,19120,19120,0
20231101,172000,312544450,19120,19120,19120,19120,0
20231101,171900,312544450,19120,19120,19120,19120,0
20231101,171800,312544450,19120,19120,19120,19120,0
20231101,171700,312544450,19120,19120,19120,19120,0
20231101,171600,312544450,19120,19120,19120,19120,0
20231101,171500,312544450,19120,19120,19120,19120,0
20231101,171400,312544450,19120,19120,19120,19120,0
20231101,171300,312544450,19120,19120,19120,19120,0
20231101,171200,312544450,19120,19120,19120,19120,0
20231101,171100,312544450,19120,19120,19120,19120,0
20231101,171000,312544450,19120,19120,19120,19120,0
20231101,170900,312544450,19120,19120,19120,19120,0
20231101,170800,312544450,19120,19120,19120,19120,0
20231101,170700,312544450,19120,19120,19120,19120,0
20231101,170600,312544450,19120,19120,19120,19120,737
20231101,170500,312544450,19120,19120,19120,19120,0
20231101,170400,312544450,19120,19120,19120,19120,0
20231101,170300,312544450,19120,19120,19120,19120,0
20231101,170200,312544450,19120,19120,19120,19120,0
20231101,170100,312544450,19120,19120,19120,19120,0
20231101,170000,312544450,19120,19120,19120,19120,0
20231101,165900,312544450,19120,19120,19120,19120,0
20231101,165800,312544450,19120,19120,19120,19120,0
20231101,165700,312544450,19120,19120,19120,19120,0
20231101,165600,312544450,19120,19120,19120,19120,0
20231101,165500,312544450,19120,19120,19120,19120,0
20231101,165400,312544450,19120,19120,19120,19120,0
20231101,165300,312544450,19120,19120,19120,19120,0
20231101,165200,312544450,19120,19120,19120,19120,0
20231101,165100,312544450,19120,19120,19120,19120,0
20231101,165000,312544450,19120,19120,19120,19120,0
20231101,164900,312544450,19120,19120,19120,19120,0
20231101,164800,312544450,19120,19120,19120,19120,0
20231101,164700,312544450,19120,19120,19120,19120,0
20231101,164600,312544450,19120,19120,19120,19120,0
20231101,164500,312544450,19120,19120,19120,19120,0
20231101,164400,312544450,19120,19120,19120,19120,0
20231101,164300,312544450,19120,19120,19120,19120,0
20231101,164200,312544450,19120,19120,19120,19120,0
20231101,164100,312544450,19120,19120,19120,19120,0
20231101,164000,312544450,19120,19120,19120,19120,0
20231101,163900,312544450,19120,19120,19120,19120,0
20231101,163800,312544450,19120,19120,19120,19120,0
20231101,163700,312544450,19120,19120,19120,19120,0
20231101,163600,312544450,19120,19120,19120,19120,737
20231101,163500,312544450,19120,19120,19120,19120,0
20231101,163400,312544450,19120,19120,19120,19120,0
20231101,163300,312544450,19120,19120,19120,19120,0
20231101,163200,312544450,19120,19120,19120,19120,0
20231101,163100,312544450,19120,19120,19120,19120,0
20231101,163000,312544450,19120,19120,19120,19120,0
20231101,162900,312544450,19120,19120,19120,19120,0
20231101,162800,312544450,19120,19120,19120,19120,0
20231101,162700,312544450,19120,19120,19120,19120,0
20231101,162600,312544450,19120,19120,19120,19120,0
20231101,162500,312544450,19120,19120,19120,19120,0
20231101,162400,312544450,19120,19120,19120,19120,0
20231101,162300,312544450,19120,19120,19120,19120,0
20231101,162200,312544450,19120,19120,19120,19120,0
20231101,162100,312544450,19120,19120,19120,19120,0
20231101,162000,312544450,19120,19120,19120,19120,0
20231101,161900,312544450,19120,19120,19120,19120,0
20231101,161800,312544450,19120,19120,19120,19120,0
20231101,161700,312544450,19120,19120,19120,19120,0
20231101,161600,312544450,19120,19120,19120,19120,0
20231101,161500,312544450,19120,19120,19120,19120,0
20231101,161400,312544450,19120,19120,19120,19120,0
20231101,161300,312544450,19120,19120,19120,19120,0
20231101,161200,312544450,19120,19120,19120,19120,0
20231101,161100,312544450,19120,19120,19120,19120,0
20231101,161000,312544450,19120,19120,19120,19120,0
20231101,160900,312544450,19120,19120,19120,19120,0
20231101,160800,312544450,19120,19120,19120,19120,0
20231101,160700,312544450,19120,19120,19120,19120,0
20231101,160600,312544450,19120,19120,19120,19120,737
20231101,160500,312544450,19120,19120,19120,19120,0
20231101,160400,312544450,19120,19120,19120,19120,0
20231101,160300,312544450,19120,19120,19120,19120,0
20231101,160200,312544450,19120,19120,19120,19120,0
20231101,160100,312544450,19120,19120,19120,19120,0
20231101,160000,312544450,19120,19120,19120,19120,0
20231101,155900,312544450,19120,19120,19120,19120,0
20231101,155800,312544450,19120,19120,19120,19120,0
20231101,155700,312544450,19120,19120,19120,19120,0
20231101,155600,312544450,19120,19120,19120,19120,0
20231101,155500,312544450,19120,19120,19120,19120,0
20231101,155400,312544450,19120,19120,19120,19120,0
20231101,155300,312544450,19120,19120,19120,19120,0
20231101,155200,312544450,19120,19120,19120,19120,0
20231101,155100,312544450,19120,19120,19120,19120,0
20231101,155000,312544450,19120,19120,19120,19120,0
20231101,154900,312544450,19120,19120,19120,19120,0
20231101,154800,312544450,19120,19120,19120,19120,0
20231101,154700,312544450,19120,19120,19120,19120,0
20231101,154600,312544450,19120,19120,19120,19120,0
20231101,154500,312544450,19120,19120,19120,19120,0
20231101,154400,312544450,19120,19120,19120,19120,0
20231101,154300,312544450,19120,19120,19120,19120,0
20231101,154200,312544450,19120,19120,19120,19120,0
20231101,154100,312544450,19120,19120,19120,19120,0
20231101,154000,312544450,19120,19120,19120,19120,0
20231101,153900,312544450,19120,19120,19120,19120,0
20231101,153800,312544450,19120,19120,19120,19120,0
20231101,153700,312544450,19120,19120,19120,19120,0
20231101,153600,312544450,19120,19120,19120,19120,737
20231101,153500,312544450,19120,19120,19120,19120,0
20231101,153400,312544450,19120,19120,19120,19120,0
20231101,153300,312544450,19120,19120,19120,19120,0
20231101,153200,312544450,19120,19120,19120,19120,0
20231101,153100,312544450,19120,19120,19120,19120,0
20231101,153000,312544450,19120,19120,19120,19120,737
20231101,152900,298453010,19000,19000,19000,19000,0
20231101,152800,298453010,19000,19000,19000,19000,0
20231101,152700,298453010,19000,19000,19000,19000,0
20231101,152600,298453010,19000,19000,19000,19000,0
20231101,152500,298453010,19000,19000,19000,19000,0
20231101,152400,298453010,19000,19000,19000,19000,0
20231101,152300,298453010,19000,19000,19000,19000,0
20231101,152200,298453010,19000,19000,19000,19000,0
20231101,152100,298453010,19000,19000,19000,19000,0
20231101,152000,298453010,19000,19000,19000,19000,0
20231101,151900,298453010,19000,19000,19000,18910,27
20231101,151800,297940800,19000,19000,19000,19000,0
20231101,151700,297940800,19000,19000,19000,19000,0
20231101,151600,297940800,19000,19000,19000,19000,6
20231101,151500,297826800,19000,19000,19000,19000,53
20231101,151400,296819800,19000,18920,19000,18920,29
20231101,151300,296269280,18980,18920,18980,18920,2
20231101,151200,296231380,18980,18980,18980,18980,11
20231101,151100,296022600,18920,18980,18980,18920,295
20231101,151000,290438620,18980,18970,18980,18970,6
20231101,150900,290324750,18980,18970,18980,18970,20
20231101,150800,289945230,18970,18970,18970,18970,63
20231101,150700,288750120,18970,18970,18970,18970,0
20231101,150600,288750120,18970,18970,18970,18970,0
20231101,150500,288750120,18970,18970,18970,18970,5
20231101,150400,288655270,18970,18980,18980,18970,61
20231101,150300,287497680,18990,18990,18990,18990,5
20231101,150200,287402730,18990,18990,18990,18990,139
20231101,150100,284763120,18990,18990,18990,18990,0
20231101,150000,284763120,18990,18980,18990,18980,6
20231101,145900,284649190,18990,18990,18990,18990,0
20231101,145800,284649190,18990,19000,19000,18990,16
20231101,145700,284345300,19000,19000,19000,19000,0
20231101,145600,284345300,19000,19000,19000,19000,0
20231101,145500,284345300,19000,19030,19030,19000,117
20231101,145400,282120350,19030,19030,19030,19030,10
20231101,145300,281930050,19030,19030,19030,19030,0
20231101,145200,281930050,19030,19030,19030,19030,5
20231101,145100,281834900,19040,19040,19040,19040,0
20231101,145000,281834900,19040,19040,19040,19040,0
20231101,144900,281834900,19040,19040,19040,19040,40
20231101,144800,281073300,19050,19050,19050,19050,0
20231101,144700,281073300,19050,19050,19050,19050,0
20231101,144600,281073300,19050,19110,19110,19050,598
20231101,144500,269649550,19110,19110,19110,19110,1
20231101,144400,269630440,19110,19110,19110,19110,0
20231101,144300,269630440,19110,19110,19110,19110,11
20231101,144200,269420230,19050,19050,19050,19050,0
20231101,144100,269420230,19050,19050,19050,19050,0
20231101,144000,269420230,19050,19050,19050,19050,0
20231101,143900,269420230,19050,19050,19050,19050,0
20231101,143800,269420230,19050,19050,19050,19050,0
20231101,143700,269420230,19050,19050,19050,19050,10
20231101,143600,269229730,19040,19040,19040,19040,0
20231101,143500,269229730,19040,19050,19050,19040,42
20231101,143400,268429890,19110,19110,19110,19110,0
20231101,143300,268429890,19110,19110,19110,19110,11
20231101,143200,268219680,19080,19080,19080,19080,0
20231101,143100,268219680,19080,19080,19080,19080,0
20231101,143000,268219680,19080,19100,19110,19080,35
20231101,142900,267551310,19100,19100,19100,19100,0
20231101,142800,267551310,19100,19100,19100,19100,0
20231101,142700,267551310,19100,19100,19100,19100,0
20231101,142600,267551310,19100,19100,19100,19100,0
20231101,142500,267551310,19100,19110,19110,19100,18
20231101,142400,267207370,19120,19120,19120,19120,5
20231101,142300,267111770,19120,19120,19120,19120,5
20231101,142200,267016170,19120,19120,19120,19120,5
20231101,142100,266920570,19110,19110,19110,19110,7
20231101,142000,266786800,19090,19080,19090,19080,14
20231101,141900,266519590,19080,19080,19080,19080,0
20231101,141800,266519590,19080,19080,19080,19080,0
20231101,141700,266519590,19080,19080,19080,19080,11
20231101,141600,266309710,19080,19080,19080,19080,11
20231101,141500,266099830,19080,19080,19080,19080,0
20231101,141400,266099830,19080,19080,19080,19080,0
20231101,141300,266099830,19080,19080,19080,19080,11
20231101,141200,265889950,19070,19070,19070,19070,0
20231101,141100,265889950,19070,19070,19070,19070,0
20231101,141000,265889950,19070,19050,19070,19050,12
20231101,140900,265661210,19060,19060,19060,19060,0
20231101,140800,265661210,19060,19070,19070,19060,18
20231101,140700,265317970,19080,19080,19080,19080,10
20231101,140600,265127170,19080,19080,19080,19080,0
20231101,140500,265127170,19080,19080,19080,19080,5
20231101,140400,265031770,19080,19080,19080,19080,0
20231101,140300,265031770,19080,19080,19080,19080,0
20231101,140200,265031770,19080,19080,19080,19080,0
20231101,140100,265031770,19080,19080,19080,19080,0
20231101,140000,265031770,19080,19080,19080,19080,75
20231101,135900,263600770,19120,19120,19120,19120,0
20231101,135800,263600770,19120,19120,19120,19120,55
20231101,135700,262549170,19120,19130,19140,19120,113
20231101,135600,260388370,19130,19130,19130,19130,11
20231101,135500,260177940,19130,19130,19130,19130,0
20231101,135400,260177940,19130,19130,19130,19130,0
20231101,135300,260177940,19130,19130,19130,19130,0
20231101,135200,260177940,19130,19130,19130,19130,0
20231101,135100,260177940,19130,19130,19130,19130,0
20231101,135000,260177940,19130,19130,19130,19130,0
20231101,134900,260177940,19130,19080,19130,19080,897
20231101,134800,243050360,19090,19090,19090,19090,0
20231101,134700,243050360,19090,19090,19090,19090,0
20231101,134600,243050360,19090,19080,19090,19080,14
20231101,134500,242783120,19090,19090,19090,19090,71
20231101,134400,241427730,19090,19090,19090,19090,0
20231101,134300,241427730,19090,19090,19090,19090,11
20231101,134200,241217740,19030,19030,19030,19030,0
20231101,134100,241217740,19030,19020,19030,19020,230
20231101,134000,236840930,19010,19010,19010,19010,0
20231101,133900,236840930,19010,19010,19010,19010,3
20231101,133800,236783900,19020,19010,19020,19010,27
20231101,133700,236270390,19020,19020,19020,19020,0
20231101,133600,236270390,19020,19020,19020,19020,0
20231101,133500,236270390,19020,19020,19020,19020,8
20231101,133400,236118230,19020,19020,19020,19010,90
20231101,133300,234407240,19030,19050,19050,19030,24
20231101,133200,233950190,19040,19040,19040,19040,0
20231101,133100,233950190,19040,19040,19040,19040,10
20231101,133000,233759790,19050,19050,19050,19050,5
20231101,132900,233664540,19030,19030,19030,19030,0
20231101,132800,233664540,19030,19030,19030,19030,0
20231101,132700,233664540,19030,19050,19050,19030,8
20231101,132600,233512200,19050,19050,19050,19050,5
20231101,132500,233416950,19050,19050,19050,19050,5
20231101,132400,233321700,19050,19050,19050,19050,5
20231101,132300,233226450,19050,19050,19050,19050,5
20231101,132200,233131200,19040,19040,19040,19040,0
20231101,132100,233131200,19040,19040,19040,19040,5
20231101,132000,233036000,19040,19040,19040,19040,5
20231101,131900,232940800,19040,19040,19040,19040,2
20231101,131800,232902720,19030,19030,19030,19030,0
20231101,131700,232902720,19030,19030,19030,19030,2
20231101,131600,232864660,19030,19030,19030,19030,10
20231101,131500,232674360,19040,19040,19040,19040,4
20231101,131400,232598200,19030,19030,19030,19030,3
20231101,131300,232541110,19040,19040,19040,19040,0
20231101,131200,232541110,19040,19050,19050,19040,37
20231101,131100,231836370,19060,19060,19060,19060,6
20231101,131000,231722010,19060,19060,19060,19060,1
20231101,130900,231702950,19070,19080,19090,19070,22
20231101,130800,231283260,19090,19070,19090,19070,13
20231101,130700,231035220,19070,19070,19070,19070,0
20231101,130600,231035220,19070,19070,19070,19070,0
20231101,130500,231035220,19070,19080,19080,19070,17
20231101,130400,230710950,19050,19050,19050,19050,0
20231101,130300,230710950,19050,19050,19050,19050,0
20231101,130200,230710950,19050,19050,19050,19050,5
20231101,130100,230615700,19060,19060,19060,19060,0
20231101,130000,230615700,19060,19090,19090,19060,14
20231101,125900,230348650,19070,19080,19080,19070,10
20231101,125800,230157910,19090,19090,19090,19090,0
20231101,125700,230157910,19090,19090,19090,19090,7
20231101,125600,230024280,19100,19100,19100,19100,0
20231101,125500,230024280,19100,19100,19100,19100,7
20231101,125400,229890580,19100,19100,19100,19100,15
20231101,125300,229604080,19090,19090,19090,19090,7
20231101,125200,229470450,19080,19080,19080,19080,3
20231101,125100,229413210,19100,19100,19100,19100,7
20231101,125000,229279510,19090,19090,19090,19090,7
20231101,124900,229145880,19080,19080,19080,19080,0
20231101,124800,229145880,19080,19080,19080,19080,14
20231101,124700,228878760,19090,19090,19090,19090,19
20231101,124600,228516050,19100,19100,19100,19100,0
20231101,124500,228516050,19100,19100,19100,19100,0
20231101,124400,228516050,19100,19100,19100,19100,0
20231101,124300,228516050,19100,19090,19100,19090,7
20231101,124200,228382410,19090,19100,19100,19090,26
20231101,124100,227886000,19100,19100,19100,19100,0
20231101,124000,227886000,19100,19100,19100,19100,0
20231101,123900,227886000,19100,19100,19100,19100,0
20231101,123800,227886000,19100,19100,19100,19100,7
20231101,123700,227752300,19100,19100,19100,19100,7
20231101,123600,227618600,19100,19100,19100,19100,21
20231101,123500,227217500,19100,19100,19100,19100,18
20231101,123400,226873700,19100,19100,19100,19100,6
20231101,123300,226759100,19100,19100,19100,19100,0
20231101,123200,226759100,19100,19100,19100,19100,0
20231101,123100,226759100,19100,19100,19100,19100,7
20231101,123000,226625400,19090,19090,19090,19090,0
20231101,122900,226625400,19090,19090,19090,19090,0
20231101,122800,226625400,19090,19090,19090,19090,0
20231101,122700,226625400,19090,19090,19090,19090,0
20231101,122600,226625400,19090,19090,19090,19090,1
20231101,122500,226606310,19100,19100,19100,19100,2
20231101,122400,226568110,19090,19090,19090,19090,69
20231101,122300,225250900,19080,19080,19080,19080,0
20231101,122200,225250900,19080,19080,19080,19080,7
20231101,122100,225117340,19080,19080,19080,19080,0
20231101,122000,225117340,19080,19080,19080,19080,0
20231101,121900,225117340,19080,19080,19080,19080,0
20231101,121800,225117340,19080,19080,19080,19080,0
20231101,121700,225117340,19080,19080,19080,19080,22
20231101,121600,224697580,19080,19080,19080,19080,6
20231101,121500,224583100,19080,19080,19080,19080,4
20231101,121400,224506780,19080,19080,19080,19080,0
20231101,121300,224506780,19080,19080,19080,19080,0
20231101,121200,224506780,19080,19070,19080,19070,9
20231101,121100,224335080,19070,19070,19070,19070,0
20231101,121000,224335080,19070,19070,19070,19070,4
20231101,120900,224258800,19070,19070,19070,19070,7
20231101,120800,224125310,19070,19070,19070,19070,7
20231101,120700,223991820,19070,19070,19070,19070,0
20231101,120600,223991820,19070,19070,19070,19070,10
20231101,120500,223801120,19070,19070,19070,19070,14
20231101,120400,223534140,19070,19070,19070,19070,0
20231101,120300,223534140,19070,19070,19070,19070,0
20231101,120200,223534140,19070,19070,19070,19070,0
20231101,120100,223534140,19070,19070,19070,19070,0
20231101,120000,223534140,19070,19070,19070,19060,22
20231101,115900,223114640,19050,19050,19050,19050,6
20231101,115800,223000340,19040,19040,19040,19040,0
20231101,115700,223000340,19040,19040,19040,19040,0
20231101,115600,223000340,19040,19040,19040,19040,0
20231101,115500,223000340,19040,19040,19040,19040,0
20231101,115400,223000340,19040,19040,19040,19040,0
20231101,115300,223000340,19040,19070,19070,19040,100
20231101,115200,221095870,19080,19080,19080,19080,0
20231101,115100,221095870,19080,19080,19080,19080,0
20231101,115000,221095870,19080,19080,19080,19080,11
20231101,114900,220885990,19080,19080,19080,19080,0
20231101,114800,220885990,19080,19080,19080,19080,14
20231101,114700,220618870,19080,19080,19080,19080,6
20231101,114600,220504390,19080,19080,19080,19080,1
20231101,114500,220485310,19080,19080,19080,19080,23
20231101,114400,220046470,19080,19080,19080,19080,0
20231101,114300,220046470,19080,19080,19080,19080,2
20231101,114200,220008310,19080,19080,19080,19080,0
20231101,114100,220008310,19080,19080,19080,19080,11
20231101,114000,219798430,19070,19070,19070,19070,10
20231101,113900,219607730,19070,19070,19070,19070,3
20231101,113800,219550520,19070,19060,19070,19060,77
20231101,113700,218082730,19060,19060,19060,19060,0
20231101,113600,218082730,19060,19060,19060,19060,0
20231101,113500,218082730,19060,19060,19060,19060,20
20231101,113400,217701530,19060,19060,19060,19060,0
20231101,113300,217701530,19060,19060,19060,19060,0
20231101,113200,217701530,19060,19060,19060,19060,14
20231101,113100,217434690,19060,19060,19060,19060,11
20231101,113000,217225030,19060,19060,19060,19060,0
20231101,112900,217225030,19060,19060,19060,19060,0
20231101,112800,217225030,19060,19060,19060,19060,25
20231101,112700,216748530,19060,19060,19060,19060,17
20231101,112600,216424510,19070,19070,19070,19070,22
20231101,112500,216004970,19070,19070,19070,19070,0
20231101,112400,216004970,19070,19070,19070,19070,14
20231101,112300,215737990,19080,19080,19080,19080,3
20231101,112200,215680750,19080,19080,19080,19080,0
20231101,112100,215680750,19080,19080,19080,19080,0
20231101,112000,215680750,19080,19080,19080,19080,0
20231101,111900,215680750,19080,19090,19090,19080,25
20231101,111800,215203690,19080,19080,19080,19080,0
20231101,111700,215203690,19080,19080,19080,19080,0
20231101,111600,215203690,19080,19080,19080,19080,30
20231101,111500,214631290,19080,19080,19080,19080,13
20231101,111400,214383250,19080,19080,19080,19080,3
20231101,111300,214326010,19080,19080,19080,19080,0
20231101,111200,214326010,19080,19080,19080,19080,11
20231101,111100,214116130,19080,19080,19080,19080,0
20231101,111000,214116130,19080,19080,19080,19080,16
20231101,110900,213810850,19070,19070,19070,19070,8
20231101,110800,213658290,19040,19040,19040,19040,0
20231101,110700,213658290,19040,19040,19040,19040,0
20231101,110600,213658290,19040,19030,19040,19030,19
20231101,110500,213296580,19040,19040,19040,19040,31
20231101,110400,212706340,19020,19020,19020,19020,0
20231101,110300,212706340,19020,19020,19020,19020,0
20231101,110200,212706340,19020,19020,19020,19020,0
20231101,110100,212706340,19020,19020,19020,19020,0
20231101,110000,212706340,19020,19020,19020,19020,0
20231101,105900,212706340,19020,19020,19020,19020,0
20231101,105800,212706340,19020,19020,19020,19020,67
20231101,105700,211432000,19050,19060,19060,19050,23
20231101,105600,210993650,19050,19080,19080,19050,212
20231101,105500,206954530,19070,19080,19080,19070,24
20231101,105400,206496710,19090,19090,19090,19090,0
20231101,105300,206496710,19090,19090,19090,19090,0
20231101,105200,206496710,19090,19090,19090,19090,0
20231101,105100,206496710,19090,19090,19090,19090,4
20231101,105000,206420350,19070,19070,19070,19070,30
20231101,104900,205848250,19120,19050,19120,19050,89
20231101,104800,204150430,19060,19060,19060,19060,0
20231101,104700,204150430,19060,19060,19060,19060,0
20231101,104600,204150430,19060,19060,19060,19060,2
20231101,104500,204112310,19060,19030,19060,19030,27
20231101,104400,203597970,19050,19030,19050,19030,27
20231101,104300,203084090,19030,19030,19030,19030,0
20231101,104200,203084090,19030,19030,19030,19030,22
20231101,104100,202665430,19030,18990,19030,18990,140
20231101,104000,200005330,19000,19000,19000,19000,31
20231101,103900,199416330,19000,19000,19000,18990,179
20231101,103800,196015460,19020,19020,19020,19020,0
20231101,103700,196015460,19020,19020,19020,19020,211
20231101,103600,192002240,19030,18980,19030,18980,56
20231101,103500,190936650,18970,18970,18970,18970,180
20231101,103400,187522050,18970,18950,18970,18950,60
20231101,103300,186384470,18950,18950,18950,18950,0
20231101,103200,186384470,18950,18950,18950,18950,0
20231101,103100,186384470,18950,18950,18950,18950,10
20231101,103000,186194970,18970,19000,19000,18950,553
20231101,102900,175715260,19000,19000,19000,19000,10
20231101,102800,175525260,19010,19010,19010,19010,91
20231101,102700,173795350,19010,19010,19010,19010,10
20231101,102600,173605250,19030,19030,19030,19030,1
20231101,102500,173586220,19080,19080,19080,19080,1083
20231101,102400,152922580,19090,19090,19090,19090,119
20231101,102300,150650870,19080,19080,19080,19080,23
20231101,102200,150212030,19130,19130,19130,19130,0
20231101,102100,150212030,19130,19130,19130,19130,28
20231101,102000,149676390,19130,19130,19130,19130,0
20231101,101900,149676390,19130,19130,19130,19130,0
20231101,101800,149676390,19130,19130,19130,19130,0
20231101,101700,149676390,19130,19130,19130,19130,0
20231101,101600,149676390,19130,19130,19130,19130,0
20231101,101500,149676390,19130,19130,19130,19130,0
20231101,101400,149676390,19130,19130,19130,19130,0
20231101,101300,149676390,19130,19130,19130,19130,0
20231101,101200,149676390,19130,19120,19130,19120,86
20231101,101100,148031410,19130,19130,19130,19130,0
20231101,101000,148031410,19130,19130,19130,19130,0
20231101,100900,148031410,19130,19130,19130,19130,0
20231101,100800,148031410,19130,19130,19130,19130,0
20231101,100700,148031410,19130,19130,19130,19130,0
20231101,100600,148031410,19130,19130,19130,19130,21
20231101,100500,147629680,19140,19140,19140,19140,0
20231101,100400,147629680,19140,19140,19140,19140,0
20231101,100300,147629680,19140,19140,19140,19140,0
20231101,100200,147629680,19140,19130,19140,19130,6
20231101,100100,147514870,19110,19080,19110,19080,172
20231101,100000,144229550,19090,19080,19090,19080,45
20231101,095900,143370840,19090,19090,19090,19090,0
20231101,095800,143370840,19090,19090,19090,19090,0
20231101,095700,143370840,19090,19040,19090,19040,425
20231101,095600,135278790,19030,19020,19040,19020,741
20231101,095500,121184380,19050,19090,19090,19050,5
20231101,095400,121089050,19110,19110,19110,19110,0
20231101,095300,121089050,19110,19110,19110,19110,0
20231101,095200,121089050,19110,19110,19120,19070,26
20231101,095100,120592360,19120,19020,19120,19010,613
20231101,095000,108931420,19060,19060,19060,19050,28
20231101,094900,108397930,19060,19060,19060,19060,0
20231101,094800,108397930,19060,19060,19060,19060,0
20231101,094700,108397930,19060,19060,19060,19060,0
20231101,094600,108397930,19060,19070,19070,19060,27
20231101,094500,107883200,19070,19070,19070,19070,1
20231101,094400,107864130,19110,19110,19110,19110,0
20231101,094300,107864130,19110,19110,19110,19110,0
20231101,094200,107864130,19110,19100,19110,19100,28
20231101,094100,107329210,19090,19090,19090,19090,0
20231101,094000,107329210,19090,19120,19120,19090,144
20231101,093900,104578120,19120,19130,19130,19110,8
20231101,093800,104425110,19100,19100,19100,19100,0
20231101,093700,104425110,19100,19140,19160,19100,15
20231101,093600,104138310,19160,19160,19160,19160,2
20231101,093500,104099990,19140,19150,19160,19140,37
20231101,093400,103391440,19150,19150,19170,19150,35
20231101,093300,102720530,19150,19150,19150,19150,17
20231101,093200,102394980,19160,19150,19180,19150,640
20231101,093100,90136990,19140,19140,19140,19140,10
20231101,093000,89945590,19140,19140,19140,19140,0
20231101,092900,89945590,19140,19140,19140,19140,55
20231101,092800,88892890,19100,19140,19140,19100,6
20231101,092700,88778090,19140,19140,19140,19140,28
20231101,092600,88242170,19140,19070,19140,19070,147
20231101,092500,85436690,19070,19090,19090,19070,17
20231101,092400,85112240,19090,19050,19090,19050,464
20231101,092300,76272480,19010,19010,19010,19010,556
20231101,092200,65702920,19000,18990,19010,18990,1069
20231101,092100,45401460,19050,18990,19050,18990,651
20231101,092000,33033450,18990,18980,18990,18970,143
20231101,091900,30318730,18970,18970,18970,18970,0
20231101,091800,30318730,18970,18970,18970,18970,0
20231101,091700,30318730,18970,18970,18970,18970,0
20231101,091600,30318730,18970,18970,18970,18970,0
20231101,091500,30318730,18970,18970,18970,18970,4
20231101,091400,30242850,19010,18900,19010,18900,104
20231101,091300,28271790,18880,18900,18900,18870,511
20231101,091200,18621800,18930,18870,18930,18870,48
20231101,091100,17715520,18870,18840,18870,18840,34
20231101,091000,17074430,18820,18820,18820,18820,24
20231101,090900,16622750,18820,18940,18950,18820,107
20231101,090800,14601280,18940,18940,18940,18940,3
20231101,090700,14544460,18950,18940,18950,18940,12
20231101,090600,14317130,18910,18910,18910,18770,171
20231101,090500,11084010,18910,18910,18910,18910,30
20231101,090400,10516710,18910,18910,18910,18910,1
20231101,090300,10497800,18960,18960,18960,18960,0
20231101,090200,10497800,18960,18960,18960,18960,0
20231101,090100,10497800,18960,18950,18960,18950,13
20231101,090000,10251390,18870,18720,18870,18720,547