KissMeData/044450/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,192600,540615240,8060,8060,8060,8060,3547
20231102,192500,540615240,8060,8060,8060,8060,0
20231102,192400,540615240,8060,8060,8060,8060,0
20231102,192300,540615240,8060,8060,8060,8060,0
20231102,192200,540615240,8060,8060,8060,8060,0
20231102,192100,540615240,8060,8060,8060,8060,0
20231102,192000,540615240,8060,8060,8060,8060,0
20231102,191900,540615240,8060,8060,8060,8060,0
20231102,191800,540615240,8060,8060,8060,8060,0
20231102,191700,540615240,8060,8060,8060,8060,0
20231102,191600,540615240,8060,8060,8060,8060,0
20231102,191500,540615240,8060,8060,8060,8060,0
20231102,191400,540615240,8060,8060,8060,8060,0
20231102,191300,540615240,8060,8060,8060,8060,0
20231102,191200,540615240,8060,8060,8060,8060,0
20231102,191100,540615240,8060,8060,8060,8060,0
20231102,191000,540615240,8060,8060,8060,8060,0
20231102,190900,540615240,8060,8060,8060,8060,0
20231102,190800,540615240,8060,8060,8060,8060,0
20231102,190700,540615240,8060,8060,8060,8060,0
20231102,190600,540615240,8060,8060,8060,8060,0
20231102,190500,540615240,8060,8060,8060,8060,0
20231102,190400,540615240,8060,8060,8060,8060,0
20231102,190300,540615240,8060,8060,8060,8060,0
20231102,190200,540615240,8060,8060,8060,8060,0
20231102,190100,540615240,8060,8060,8060,8060,0
20231102,190000,540615240,8060,8060,8060,8060,0
20231102,185900,540615240,8060,8060,8060,8060,0
20231102,185800,540615240,8060,8060,8060,8060,0
20231102,185700,540615240,8060,8060,8060,8060,0
20231102,185600,540615240,8060,8060,8060,8060,3547
20231102,185500,540615240,8060,8060,8060,8060,0
20231102,185400,540615240,8060,8060,8060,8060,0
20231102,185300,540615240,8060,8060,8060,8060,0
20231102,185200,540615240,8060,8060,8060,8060,0
20231102,185100,540615240,8060,8060,8060,8060,0
20231102,185000,540615240,8060,8060,8060,8060,0
20231102,184900,540615240,8060,8060,8060,8060,0
20231102,184800,540615240,8060,8060,8060,8060,0
20231102,184700,540615240,8060,8060,8060,8060,0
20231102,184600,540615240,8060,8060,8060,8060,0
20231102,184500,540615240,8060,8060,8060,8060,0
20231102,184400,540615240,8060,8060,8060,8060,0
20231102,184300,540615240,8060,8060,8060,8060,0
20231102,184200,540615240,8060,8060,8060,8060,0
20231102,184100,540615240,8060,8060,8060,8060,0
20231102,184000,540615240,8060,8060,8060,8060,0
20231102,183900,540615240,8060,8060,8060,8060,0
20231102,183800,540615240,8060,8060,8060,8060,0
20231102,183700,540615240,8060,8060,8060,8060,0
20231102,183600,540615240,8060,8060,8060,8060,0
20231102,183500,540615240,8060,8060,8060,8060,0
20231102,183400,540615240,8060,8060,8060,8060,0
20231102,183300,540615240,8060,8060,8060,8060,0
20231102,183200,540615240,8060,8060,8060,8060,0
20231102,183100,540615240,8060,8060,8060,8060,0
20231102,183000,540615240,8060,8060,8060,8060,0
20231102,182900,540615240,8060,8060,8060,8060,0
20231102,182800,540615240,8060,8060,8060,8060,0
20231102,182700,540615240,8060,8060,8060,8060,0
20231102,182600,540615240,8060,8060,8060,8060,3547
20231102,182500,540615240,8060,8060,8060,8060,0
20231102,182400,540615240,8060,8060,8060,8060,0
20231102,182300,540615240,8060,8060,8060,8060,0
20231102,182200,540615240,8060,8060,8060,8060,0
20231102,182100,540615240,8060,8060,8060,8060,0
20231102,182000,540615240,8060,8060,8060,8060,0
20231102,181900,540615240,8060,8060,8060,8060,0
20231102,181800,540615240,8060,8060,8060,8060,0
20231102,181700,540615240,8060,8060,8060,8060,0
20231102,181600,540615240,8060,8060,8060,8060,0
20231102,181500,540615240,8060,8060,8060,8060,0
20231102,181400,540615240,8060,8060,8060,8060,0
20231102,181300,540615240,8060,8060,8060,8060,0
20231102,181200,540615240,8060,8060,8060,8060,0
20231102,181100,540615240,8060,8060,8060,8060,0
20231102,181000,540615240,8060,8060,8060,8060,0
20231102,180900,540615240,8060,8060,8060,8060,0
20231102,180800,540615240,8060,8060,8060,8060,0
20231102,180700,540615240,8060,8060,8060,8060,0
20231102,180600,540615240,8060,8060,8060,8060,0
20231102,180500,540615240,8060,8060,8060,8060,0
20231102,180400,540615240,8060,8060,8060,8060,0
20231102,180300,540615240,8060,8060,8060,8060,0
20231102,180200,540615240,8060,8060,8060,8060,0
20231102,180100,540615240,8060,8060,8060,8060,0
20231102,180000,540615240,8060,8060,8060,8060,0
20231102,175900,540615240,8060,8060,8060,8060,0
20231102,175800,540615240,8060,8060,8060,8060,0
20231102,175700,540615240,8060,8060,8060,8060,0
20231102,175600,540615240,8060,8060,8060,8060,3547
20231102,175500,540615240,8060,8060,8060,8060,0
20231102,175400,540615240,8060,8060,8060,8060,0
20231102,175300,540615240,8060,8060,8060,8060,0
20231102,175200,540615240,8060,8060,8060,8060,0
20231102,175100,540615240,8060,8060,8060,8060,0
20231102,175000,540615240,8060,8060,8060,8060,0
20231102,174900,540615240,8060,8060,8060,8060,0
20231102,174800,540615240,8060,8060,8060,8060,0
20231102,174700,540615240,8060,8060,8060,8060,0
20231102,174600,540615240,8060,8060,8060,8060,0
20231102,174500,540615240,8060,8060,8060,8060,0
20231102,174400,540615240,8060,8060,8060,8060,0
20231102,174300,540615240,8060,8060,8060,8060,0
20231102,174200,540615240,8060,8060,8060,8060,0
20231102,174100,540615240,8060,8060,8060,8060,0
20231102,174000,540615240,8060,8060,8060,8060,0
20231102,173900,540615240,8060,8060,8060,8060,0
20231102,173800,540615240,8060,8060,8060,8060,0
20231102,173700,540615240,8060,8060,8060,8060,0
20231102,173600,540615240,8060,8060,8060,8060,0
20231102,173500,540615240,8060,8060,8060,8060,0
20231102,173400,540615240,8060,8060,8060,8060,0
20231102,173300,540615240,8060,8060,8060,8060,0
20231102,173200,540615240,8060,8060,8060,8060,0
20231102,173100,540615240,8060,8060,8060,8060,0
20231102,173000,540615240,8060,8060,8060,8060,0
20231102,172900,540615240,8060,8060,8060,8060,0
20231102,172800,540615240,8060,8060,8060,8060,0
20231102,172700,540615240,8060,8060,8060,8060,0
20231102,172600,540615240,8060,8060,8060,8060,3547
20231102,172500,540615240,8060,8060,8060,8060,0
20231102,172400,540615240,8060,8060,8060,8060,0
20231102,172300,540615240,8060,8060,8060,8060,0
20231102,172200,540615240,8060,8060,8060,8060,0
20231102,172100,540615240,8060,8060,8060,8060,0
20231102,172000,540615240,8060,8060,8060,8060,0
20231102,171900,540615240,8060,8060,8060,8060,0
20231102,171800,540615240,8060,8060,8060,8060,0
20231102,171700,540615240,8060,8060,8060,8060,0
20231102,171600,540615240,8060,8060,8060,8060,0
20231102,171500,540615240,8060,8060,8060,8060,0
20231102,171400,540615240,8060,8060,8060,8060,0
20231102,171300,540615240,8060,8060,8060,8060,0
20231102,171200,540615240,8060,8060,8060,8060,0
20231102,171100,540615240,8060,8060,8060,8060,0
20231102,171000,540615240,8060,8060,8060,8060,0
20231102,170900,540615240,8060,8060,8060,8060,0
20231102,170800,540615240,8060,8060,8060,8060,0
20231102,170700,540615240,8060,8060,8060,8060,0
20231102,170600,540615240,8060,8060,8060,8060,0
20231102,170500,540615240,8060,8060,8060,8060,0
20231102,170400,540615240,8060,8060,8060,8060,0
20231102,170300,540615240,8060,8060,8060,8060,0
20231102,170200,540615240,8060,8060,8060,8060,0
20231102,170100,540615240,8060,8060,8060,8060,0
20231102,170000,540615240,8060,8060,8060,8060,0
20231102,165900,540615240,8060,8060,8060,8060,0
20231102,165800,540615240,8060,8060,8060,8060,0
20231102,165700,540615240,8060,8060,8060,8060,0
20231102,165600,540615240,8060,8060,8060,8060,3547
20231102,165500,540615240,8060,8060,8060,8060,0
20231102,165400,540615240,8060,8060,8060,8060,0
20231102,165300,540615240,8060,8060,8060,8060,0
20231102,165200,540615240,8060,8060,8060,8060,0
20231102,165100,540615240,8060,8060,8060,8060,0
20231102,165000,540615240,8060,8060,8060,8060,0
20231102,164900,540615240,8060,8060,8060,8060,0
20231102,164800,540615240,8060,8060,8060,8060,0
20231102,164700,540615240,8060,8060,8060,8060,0
20231102,164600,540615240,8060,8060,8060,8060,0
20231102,164500,540615240,8060,8060,8060,8060,0
20231102,164400,540615240,8060,8060,8060,8060,0
20231102,164300,540615240,8060,8060,8060,8060,0
20231102,164200,540615240,8060,8060,8060,8060,0
20231102,164100,540615240,8060,8060,8060,8060,0
20231102,164000,540615240,8060,8060,8060,8060,0
20231102,163900,540615240,8060,8060,8060,8060,0
20231102,163800,540615240,8060,8060,8060,8060,0
20231102,163700,540615240,8060,8060,8060,8060,0
20231102,163600,540615240,8060,8060,8060,8060,0
20231102,163500,540615240,8060,8060,8060,8060,0
20231102,163400,540615240,8060,8060,8060,8060,0
20231102,163300,540615240,8060,8060,8060,8060,0
20231102,163200,540615240,8060,8060,8060,8060,0
20231102,163100,540615240,8060,8060,8060,8060,0
20231102,163000,540615240,8060,8060,8060,8060,0
20231102,162900,540615240,8060,8060,8060,8060,0
20231102,162800,540615240,8060,8060,8060,8060,0
20231102,162700,540615240,8060,8060,8060,8060,0
20231102,162600,540615240,8060,8060,8060,8060,3547
20231102,162500,540615240,8060,8060,8060,8060,0
20231102,162400,540615240,8060,8060,8060,8060,0
20231102,162300,540615240,8060,8060,8060,8060,0
20231102,162200,540615240,8060,8060,8060,8060,0
20231102,162100,540615240,8060,8060,8060,8060,0
20231102,162000,540615240,8060,8060,8060,8060,0
20231102,161900,540615240,8060,8060,8060,8060,0
20231102,161800,540615240,8060,8060,8060,8060,0
20231102,161700,540615240,8060,8060,8060,8060,0
20231102,161600,540615240,8060,8060,8060,8060,0
20231102,161500,540615240,8060,8060,8060,8060,0
20231102,161400,540615240,8060,8060,8060,8060,0
20231102,161300,540615240,8060,8060,8060,8060,0
20231102,161200,540615240,8060,8060,8060,8060,0
20231102,161100,540615240,8060,8060,8060,8060,0
20231102,161000,540615240,8060,8060,8060,8060,0
20231102,160900,540615240,8060,8060,8060,8060,0
20231102,160800,540615240,8060,8060,8060,8060,0
20231102,160700,540615240,8060,8060,8060,8060,0
20231102,160600,540615240,8060,8060,8060,8060,0
20231102,160500,540615240,8060,8060,8060,8060,0
20231102,160400,540615240,8060,8060,8060,8060,0
20231102,160300,540615240,8060,8060,8060,8060,0
20231102,160200,540615240,8060,8060,8060,8060,0
20231102,160100,540615240,8060,8060,8060,8060,0
20231102,160000,540615240,8060,8060,8060,8060,0
20231102,155900,540615240,8060,8060,8060,8060,0
20231102,155800,540615240,8060,8060,8060,8060,0
20231102,155700,540615240,8060,8060,8060,8060,0
20231102,155600,540615240,8060,8060,8060,8060,3547
20231102,155500,540615240,8060,8060,8060,8060,0
20231102,155400,540615240,8060,8060,8060,8060,0
20231102,155300,540615240,8060,8060,8060,8060,0
20231102,155200,540615240,8060,8060,8060,8060,0
20231102,155100,540615240,8060,8060,8060,8060,0
20231102,155000,540615240,8060,8060,8060,8060,0
20231102,154900,540615240,8060,8060,8060,8060,0
20231102,154800,540615240,8060,8060,8060,8060,0
20231102,154700,540615240,8060,8060,8060,8060,0
20231102,154600,540615240,8060,8060,8060,8060,0
20231102,154500,540615240,8060,8060,8060,8060,0
20231102,154400,540615240,8060,8060,8060,8060,0
20231102,154300,540615240,8060,8060,8060,8060,0
20231102,154200,540615240,8060,8060,8060,8060,0
20231102,154100,540615240,8060,8060,8060,8060,0
20231102,154000,540615240,8060,8060,8060,8060,0
20231102,153900,540615240,8060,8060,8060,8060,0
20231102,153800,540615240,8060,8060,8060,8060,0
20231102,153700,540615240,8060,8060,8060,8060,0
20231102,153600,540615240,8060,8060,8060,8060,0
20231102,153500,540615240,8060,8060,8060,8060,0
20231102,153400,540615240,8060,8060,8060,8060,0
20231102,153300,540615240,8060,8060,8060,8060,0
20231102,153200,540615240,8060,8060,8060,8060,0
20231102,153100,540615240,8060,8060,8060,8060,0
20231102,153000,540615240,8060,8060,8060,8060,3547
20231102,152900,512026420,8010,8010,8010,8010,0
20231102,152800,512026420,8010,8010,8010,8010,0
20231102,152700,512026420,8010,8010,8010,8010,0
20231102,152600,512026420,8010,8010,8010,8010,0
20231102,152500,512026420,8010,8010,8010,8010,0
20231102,152400,512026420,8010,8010,8010,8010,0
20231102,152300,512026420,8010,8010,8010,8010,0
20231102,152200,512026420,8010,8010,8010,8010,0
20231102,152100,512026420,8010,8010,8010,8010,0
20231102,152000,512026420,8010,8010,8010,8010,0
20231102,151900,512026420,8010,7990,8020,7990,159
20231102,151800,510754700,8010,8010,8010,8010,0
20231102,151700,510754700,8010,8010,8010,8000,138
20231102,151600,509650320,8010,8010,8010,8010,41
20231102,151500,509321910,8010,8010,8010,8010,135
20231102,151400,508240560,8010,8010,8010,8010,34
20231102,151300,507968220,8010,8010,8010,8010,35
20231102,151200,507687870,8010,8010,8010,8010,35
20231102,151100,507407520,8010,8010,8010,8010,35
20231102,151000,507127170,8010,8010,8010,8010,35
20231102,150900,506846820,8010,7960,8010,7950,393
20231102,150800,503717530,7970,7980,7980,7970,35
20231102,150700,503438400,8040,7960,8040,7960,2284
20231102,150600,485185800,7960,7960,7960,7950,145
20231102,150500,484032700,7960,7960,7960,7960,35
20231102,150400,483754100,7960,7960,7960,7960,45
20231102,150300,483395900,7960,7960,7960,7960,267
20231102,150200,481270580,7960,7960,7960,7960,109
20231102,150100,480402940,7960,7960,7960,7950,35
20231102,150000,480124350,7950,7960,7960,7950,36
20231102,145900,479837800,7950,7950,7960,7950,132
20231102,145800,478788050,7960,7960,7970,7950,838
20231102,145700,472122490,7960,7960,7970,7960,362
20231102,145600,469238840,7970,7960,7970,7960,1565
20231102,145500,456781090,7970,7960,7970,7960,348
20231102,145400,454008880,7970,7980,7980,7970,44
20231102,145300,453658030,7960,7970,7980,7960,506
20231102,145200,449623440,7970,7960,7980,7960,772
20231102,145100,443465800,7970,7960,7970,7950,316
20231102,145000,440950230,7950,7960,7960,7950,118
20231102,144900,440011580,7970,7950,7970,7950,235
20231102,144800,438140450,7960,7970,7970,7960,1325
20231102,144700,427583190,7970,7970,7980,7970,347
20231102,144600,424815470,7980,8000,8010,7980,814
20231102,144500,418316720,8020,7980,8020,7980,155
20231102,144400,417077950,7980,8000,8000,7980,57
20231102,144300,416622560,8000,7990,8000,7990,271
20231102,144200,414455350,7980,7980,7990,7980,167
20231102,144100,413122340,7980,7990,8000,7980,216
20231102,144000,411395110,7990,7990,8000,7980,262
20231102,143900,409301490,8000,7990,8000,7990,295
20231102,143800,406942310,7990,8000,8000,7990,134
20231102,143700,405871300,7990,7990,8000,7980,200
20231102,143600,404273950,7980,8000,8000,7980,58
20231102,143500,403810580,7990,7990,8000,7980,335
20231102,143400,401131840,7990,7990,8000,7970,181
20231102,143300,399686400,8000,7990,8000,7990,147
20231102,143200,398511690,7970,7990,7990,7970,124
20231102,143100,397521590,7990,7980,8000,7980,1119
20231102,143000,388589870,8010,8010,8010,7980,36
20231102,142900,388301540,7980,8000,8020,7980,241
20231102,142800,386373260,7980,8010,8010,7980,39
20231102,142700,386061020,7980,8020,8020,7980,230
20231102,142600,384218880,8030,8000,8040,8000,75
20231102,142500,383618200,8000,8000,8000,7970,234
20231102,142400,381746650,7990,8010,8010,7990,157
20231102,142300,380491860,8010,8000,8010,8000,213
20231102,142200,378787390,7970,8020,8020,7970,36
20231102,142100,378498890,8020,8030,8030,7980,206
20231102,142000,376845430,8030,7990,8030,7970,182
20231102,141900,375391560,8000,7970,8000,7970,205
20231102,141800,373753660,7990,8000,8000,7990,34
20231102,141700,373481830,8000,8010,8010,8000,213
20231102,141600,371775880,8020,8020,8020,7980,47
20231102,141500,371399420,8030,7970,8040,7970,865
20231102,141400,364458700,8020,7950,8020,7950,1306
20231102,141300,354030850,7960,7970,7970,7950,96
20231102,141200,353266610,7970,7960,7970,7960,166
20231102,141100,351944900,7970,7970,7970,7960,104
20231102,141000,351116720,7970,7970,7970,7960,114
20231102,140900,350208930,7960,7960,7970,7960,165
20231102,140800,348895180,7960,7960,7970,7960,118
20231102,140700,347955550,7970,7960,7970,7960,154
20231102,140600,346729360,7970,7960,7970,7960,138
20231102,140500,345630530,7970,7970,7970,7960,94
20231102,140400,344881940,7970,7970,7980,7970,108
20231102,140300,344020840,7970,7980,7980,7970,103
20231102,140200,343199580,7970,7980,7980,7970,93
20231102,140100,342458020,7960,8000,8000,7960,223
20231102,140000,340681710,8000,8010,8010,8000,35
20231102,135900,340401530,8020,7970,8020,7970,192
20231102,135800,338870150,7980,7990,7990,7980,34
20231102,135700,338598660,7990,8000,8000,7990,779
20231102,135600,332374010,8000,8000,8000,7990,87
20231102,135500,331678600,8000,8000,8010,7990,354
20231102,135400,328847020,8000,8000,8010,8000,678
20231102,135300,323422670,8010,8000,8010,8000,52
20231102,135200,323006310,8010,8020,8020,8010,147
20231102,135100,321828370,8000,8000,8040,8000,62
20231102,135000,321331180,8040,8000,8040,8000,255
20231102,134900,319288510,7990,8040,8040,7990,421
20231102,134800,315917440,8040,7980,8040,7960,1173
20231102,134700,306522590,7990,8000,8000,7990,36
20231102,134600,306234600,7970,8000,8010,7970,918
20231102,134500,298892820,8000,8000,8010,8000,235
20231102,134400,297012650,8000,7970,8030,7970,61
20231102,134300,296524690,7970,8030,8030,7970,529
20231102,134200,292299480,8040,8040,8050,7960,794
20231102,134100,285938160,7970,7960,8070,7960,3105
20231102,134000,261025030,7940,7970,7970,7940,67
20231102,133900,260492000,7960,7960,7960,7950,133
20231102,133800,259434140,7960,7950,7960,7940,46
20231102,133700,259068390,7950,7940,7950,7940,213
20231102,133600,257376320,7950,7940,7950,7940,78
20231102,133500,256756820,7940,7950,7950,7940,117
20231102,133400,255827460,7940,7940,7940,7940,118
20231102,133300,254890540,7940,7940,7940,7940,80
20231102,133200,254255340,7940,7940,7940,7940,119
20231102,133100,253310480,7950,7950,7950,7950,15
20231102,133000,253191230,7950,7950,7950,7950,159
20231102,132900,251927180,7950,7950,7950,7950,12
20231102,132800,251831780,7950,7990,8050,7940,1521
20231102,132700,239654400,7950,7950,7950,7940,139
20231102,132600,238549570,7990,7940,7990,7940,82
20231102,132500,237898440,7940,7930,7940,7930,11
20231102,132400,237811200,7930,7930,7930,7930,1
20231102,132300,237803270,7940,7930,7940,7930,22
20231102,132200,237628800,7940,7940,7940,7940,51
20231102,132100,237223860,7940,7940,7940,7940,11
20231102,132000,237136520,7940,7940,7940,7940,137
20231102,131900,236048740,7940,7940,7940,7940,64
20231102,131800,235540580,7940,7950,7950,7940,33
20231102,131700,235278460,7950,7950,7950,7950,2
20231102,131600,235262560,7950,7950,7950,7950,10
20231102,131500,235183060,7950,7950,7950,7950,11
20231102,131400,235095610,7950,7950,7950,7950,17
20231102,131300,234960460,7950,7950,7950,7950,12
20231102,131200,234865060,7950,7950,7950,7950,15
20231102,131100,234745810,7960,7960,7960,7960,228
20231102,131000,232930930,8000,7940,8040,7940,1290
20231102,130900,222600300,7940,7940,7940,7940,0
20231102,130800,222600300,7940,7940,7940,7940,12
20231102,130700,222505020,7940,7940,7940,7940,13
20231102,130600,222401800,7940,7940,7940,7940,242
20231102,130500,220480320,7940,7940,7940,7940,26
20231102,130400,220273880,7940,7940,7940,7940,9
20231102,130300,220202420,7960,7950,7960,7940,64
20231102,130200,219693720,7950,7950,7950,7950,0
20231102,130100,219693720,7950,7950,7950,7950,27
20231102,130000,219479070,7950,7950,7950,7950,1
20231102,125900,219471120,7960,7960,7960,7960,68
20231102,125800,218929840,7970,7970,7970,7970,0
20231102,125700,218929840,7970,7950,7970,7950,156
20231102,125600,217688300,7950,7950,7950,7950,0
20231102,125500,217688300,7950,7950,7950,7950,20
20231102,125400,217529300,7940,7940,7940,7940,11
20231102,125300,217441960,7940,7940,7940,7940,0
20231102,125200,217441960,7940,7940,7940,7940,336
20231102,125100,214774120,7940,7940,7940,7940,0
20231102,125000,214774120,7940,7940,7940,7940,20
20231102,124900,214615320,7940,7940,7940,7940,1
20231102,124800,214607380,7930,7940,7940,7930,30
20231102,124700,214369470,7940,7940,7940,7940,9
20231102,124600,214298010,7940,7940,7940,7930,193
20231102,124500,212765730,7930,7930,7930,7930,11
20231102,124400,212678500,7930,7930,7930,7930,475
20231102,124300,208911750,7930,7930,7930,7930,1036
20231102,124200,200696270,7930,7930,7930,7930,10
20231102,124100,200616970,7930,7930,7930,7930,101
20231102,124000,199816040,7930,7930,7930,7930,721
20231102,123900,194098510,7930,7930,7930,7930,341
20231102,123800,191394380,7930,7930,7930,7930,0
20231102,123700,191394380,7930,7930,7930,7930,24
20231102,123600,191204060,7930,7930,7930,7930,112
20231102,123500,190315900,7930,7930,7930,7930,26
20231102,123400,190109720,7930,7930,7930,7930,170
20231102,123300,188761620,7930,7930,7930,7930,8
20231102,123200,188698180,7930,7930,7930,7930,11
20231102,123100,188610950,7930,7940,7940,7930,24
20231102,123000,188420620,7930,7930,7930,7930,11
20231102,122900,188333390,7930,7930,7930,7930,9
20231102,122800,188262020,7940,7940,7940,7940,100
20231102,122700,187468020,7920,7920,7920,7920,30
20231102,122600,187230420,7920,7920,7920,7920,1
20231102,122500,187222500,7920,7920,7920,7920,11
20231102,122400,187135380,7920,7920,7920,7920,13
20231102,122300,187032420,7920,7920,7920,7920,10
20231102,122200,186953220,7920,7920,7920,7920,21
20231102,122100,186786900,7920,7920,7920,7920,11
20231102,122000,186699780,7920,7940,7940,7920,2530
20231102,121900,166642910,7940,7940,7940,7940,11
20231102,121800,166555570,7940,7940,7940,7940,31
20231102,121700,166309430,7940,7940,7940,7940,67
20231102,121600,165777450,7940,7940,7940,7940,24
20231102,121500,165586890,7940,7940,7940,7940,0
20231102,121400,165586890,7940,7940,7940,7940,28
20231102,121300,165364570,7940,7940,7940,7940,0
20231102,121200,165364570,7940,7940,7940,7940,27
20231102,121100,165150190,7940,7940,7940,7940,1
20231102,121000,165142250,7940,7940,7940,7940,10
20231102,120900,165062850,7940,7940,7940,7940,42
20231102,120800,164729370,7940,7940,7940,7940,0
20231102,120700,164729370,7940,7940,7940,7940,34
20231102,120600,164459410,7940,7940,7940,7940,0
20231102,120500,164459410,7940,7940,7940,7940,36
20231102,120400,164173570,7940,7940,7940,7940,1
20231102,120300,164165630,7970,7940,7970,7940,59
20231102,120200,163695670,7970,7970,7970,7970,0
20231102,120100,163695670,7970,7940,7970,7940,30
20231102,120000,163457260,7950,7940,7950,7940,98
20231102,115900,162678260,7940,7930,7940,7930,178
20231102,115800,161265030,7930,7930,7930,7930,0
20231102,115700,161265030,7930,7930,7930,7930,0
20231102,115600,161265030,7930,7940,7940,7930,20
20231102,115500,161106420,7930,7930,7930,7930,1
20231102,115400,161098490,7930,7930,7930,7930,14
20231102,115300,160987470,7940,7940,7940,7940,220
20231102,115200,159240670,7930,7940,7940,7930,169
20231102,115100,157899000,7930,7930,7930,7930,641
20231102,115000,152815870,7930,7940,7940,7920,1408
20231102,114900,141644860,7930,7930,7930,7930,0
20231102,114800,141644860,7930,7930,7930,7930,21
20231102,114700,141478330,7930,7960,7960,7930,2021
20231102,114600,125435620,7960,7960,7960,7960,84
20231102,114500,124766980,7970,7970,7970,7970,0
20231102,114400,124766980,7970,7970,7970,7970,149
20231102,114300,123579450,7970,7970,7970,7970,141
20231102,114200,122455680,7970,7970,7970,7970,0
20231102,114100,122455680,7970,7970,7970,7970,11
20231102,114000,122368010,7970,7970,7970,7970,2
20231102,113900,122352070,7970,7970,7970,7970,16
20231102,113800,122224550,7970,7970,7970,7970,0
20231102,113700,122224550,7970,7980,7980,7970,267
20231102,113600,120095210,7980,7980,7980,7980,0
20231102,113500,120095210,7980,7980,7980,7980,21
20231102,113400,119927630,7980,7980,7980,7980,0
20231102,113300,119927630,7980,7980,7980,7980,11
20231102,113200,119839850,7980,7980,7980,7980,2
20231102,113100,119823890,7980,7980,7980,7980,20
20231102,113000,119664290,7980,7980,7980,7980,0
20231102,112900,119664290,7980,7980,7980,7980,0
20231102,112800,119664290,7980,7980,7980,7980,12
20231102,112700,119568530,7980,7980,7980,7980,0
20231102,112600,119568530,7980,7980,7980,7980,22
20231102,112500,119392970,7980,7980,7980,7980,0
20231102,112400,119392970,7980,7980,7980,7980,12
20231102,112300,119297210,7980,7980,7980,7980,0
20231102,112200,119297210,7980,7980,7980,7980,18
20231102,112100,119153570,7990,7990,7990,7990,0
20231102,112000,119153570,7990,7980,7990,7980,114
20231102,111900,118242850,7980,7980,7980,7980,0
20231102,111800,118242850,7980,7980,7980,7980,24
20231102,111700,118051330,7980,7980,7980,7980,0
20231102,111600,118051330,7980,7980,7980,7980,20
20231102,111500,117891730,7980,7980,7980,7980,0
20231102,111400,117891730,7980,7980,7980,7980,0
20231102,111300,117891730,7980,7980,7980,7980,23
20231102,111200,117708190,7980,7980,7980,7980,0
20231102,111100,117708190,7980,7990,7990,7980,40
20231102,111000,117388680,7980,7980,7980,7980,0
20231102,110900,117388680,7980,7980,7980,7980,26
20231102,110800,117181200,7990,7990,7990,7990,1
20231102,110700,117173210,8000,7990,8000,7980,260
20231102,110600,115095130,7990,8000,8000,7990,151
20231102,110500,113888630,8000,8000,8000,7990,308
20231102,110400,111424860,8050,8000,8050,8000,293
20231102,110300,109077380,7990,7990,7990,7990,9
20231102,110200,109005470,7990,7990,7990,7990,0
20231102,110100,109005470,7990,7990,7990,7990,8
20231102,110000,108941550,7990,7990,7990,7990,23
20231102,105900,108757780,7990,7990,7990,7990,100
20231102,105800,107958780,7990,7990,7990,7990,9
20231102,105700,107886870,8000,8000,8000,8000,286
20231102,105600,105598870,8000,8000,8000,8000,20
20231102,105500,105438870,8000,8010,8010,8000,40
20231102,105400,105118740,8010,8010,8010,8010,12
20231102,105300,105022620,8010,8020,8020,8010,40
20231102,105200,104702120,8020,8020,8020,8020,18
20231102,105100,104557760,8020,8020,8020,8020,0
20231102,105000,104557760,8020,8020,8020,8020,14
20231102,104900,104445480,8020,8020,8020,8020,0
20231102,104800,104445480,8020,8020,8020,8020,24
20231102,104700,104253000,8020,8020,8020,8020,0
20231102,104600,104253000,8020,8020,8020,8020,0
20231102,104500,104253000,8020,8020,8020,8020,8
20231102,104400,104188840,8020,8020,8020,8020,3
20231102,104300,104164780,8030,8030,8030,8030,21
20231102,104200,103996150,8050,8050,8050,8050,12
20231102,104100,103899550,8050,8020,8050,8020,32
20231102,104000,103642760,8030,8030,8030,8030,5
20231102,103900,103602610,8030,8010,8030,8010,350
20231102,103800,100797110,8000,8030,8030,8000,5000
20231102,103700,60760550,8030,8030,8030,8030,3
20231102,103600,60736460,8060,8060,8060,8060,0
20231102,103500,60736460,8060,8060,8060,8060,0
20231102,103400,60736460,8060,8060,8060,8060,0
20231102,103300,60736460,8060,8060,8060,8060,0
20231102,103200,60736460,8060,8060,8060,8060,1
20231102,103100,60728400,8060,8060,8060,8060,29
20231102,103000,60494660,8060,8060,8060,8060,0
20231102,102900,60494660,8060,8060,8060,8060,0
20231102,102800,60494660,8060,8060,8060,8060,4
20231102,102700,60462420,8060,8060,8060,8060,13
20231102,102600,60357640,8060,8060,8060,8060,0
20231102,102500,60357640,8060,8060,8060,8060,0
20231102,102400,60357640,8060,8060,8060,8060,0
20231102,102300,60357640,8060,8060,8060,8060,0
20231102,102200,60357640,8060,8060,8060,8060,0
20231102,102100,60357640,8060,8060,8060,8060,6
20231102,102000,60309280,8060,8060,8060,8060,1
20231102,101900,60301220,8060,8060,8060,8060,0
20231102,101800,60301220,8060,8060,8060,8060,20
20231102,101700,60140020,8030,8030,8030,8030,0
20231102,101600,60140020,8030,8030,8030,8030,0
20231102,101500,60140020,8030,8030,8030,8030,85
20231102,101400,59457470,8030,8030,8030,8030,0
20231102,101300,59457470,8030,8030,8030,8030,0
20231102,101200,59457470,8030,8030,8030,8030,0
20231102,101100,59457470,8030,8030,8030,8030,0
20231102,101000,59457470,8030,8030,8030,8030,1
20231102,100900,59449440,8030,8030,8030,8030,0
20231102,100800,59449440,8030,8030,8030,8030,4
20231102,100700,59417320,8060,8060,8060,8060,2
20231102,100600,59401200,8060,8060,8060,8060,0
20231102,100500,59401200,8060,8060,8060,8060,1
20231102,100400,59393140,8010,8010,8010,8010,0
20231102,100300,59393140,8010,8010,8010,8010,0
20231102,100200,59393140,8010,8010,8010,8010,10
20231102,100100,59313040,8020,8020,8020,8020,0
20231102,100000,59313040,8020,8030,8030,8020,281
20231102,095900,57057420,8030,8030,8060,8030,170
20231102,095800,55689670,8040,8040,8040,8040,243
20231102,095700,53735950,8050,8050,8050,8050,0
20231102,095600,53735950,8050,8050,8050,8050,164
20231102,095500,52415750,8060,8060,8060,8060,7
20231102,095400,52359330,8070,8060,8070,8060,120
20231102,095300,51391870,8060,8050,8060,8050,256
20231102,095200,49329070,8060,8060,8060,8060,0
20231102,095100,49329070,8060,8060,8060,8060,0
20231102,095000,49329070,8060,8060,8060,8060,5
20231102,094900,49288770,8060,8060,8060,8060,0
20231102,094800,49288770,8060,8060,8060,8060,10
20231102,094700,49208170,8060,8060,8060,8060,0
20231102,094600,49208170,8060,8060,8060,8060,0
20231102,094500,49208170,8060,8060,8060,8060,0
20231102,094400,49208170,8060,8060,8060,8060,0
20231102,094300,49208170,8060,8060,8060,8060,20
20231102,094200,49046970,8060,8060,8060,8060,0
20231102,094100,49046970,8060,8060,8060,8060,3
20231102,094000,49022790,8050,8050,8050,8050,0
20231102,093900,49022790,8050,8050,8050,8050,15
20231102,093800,48902040,8050,8050,8050,8050,12
20231102,093700,48805440,8050,8050,8050,8050,20
20231102,093600,48644440,8060,8050,8060,8050,22
20231102,093500,48467330,8050,8050,8050,8050,59
20231102,093400,47992380,8050,8050,8060,8050,342
20231102,093300,45239270,8050,8050,8050,8050,0
20231102,093200,45239270,8050,8050,8050,8050,11
20231102,093100,45150720,8060,8050,8060,8050,10
20231102,093000,45070130,8050,8040,8050,8040,135
20231102,092900,43983390,8010,8010,8010,8010,0
20231102,092800,43983390,8010,8010,8010,8010,0
20231102,092700,43983390,8010,8010,8010,8010,1
20231102,092600,43975380,8000,8050,8050,8000,3163
20231102,092500,18617580,8050,8050,8050,8050,0
20231102,092400,18617580,8050,8050,8050,8040,351
20231102,092300,15792290,8050,8050,8050,8050,202
20231102,092200,14166190,8050,8050,8050,8050,15
20231102,092100,14045440,8050,8050,8050,8050,5
20231102,092000,14005190,8040,8040,8040,8040,0
20231102,091900,14005190,8040,8050,8050,8040,808
20231102,091800,7500910,8050,8040,8050,8040,252
20231102,091700,5472790,8040,8040,8040,8040,0
20231102,091600,5472790,8040,8030,8040,8030,2
20231102,091500,5456720,8000,8000,8000,8000,0
20231102,091400,5456720,8000,8000,8000,8000,0
20231102,091300,5456720,8000,8000,8000,8000,81
20231102,091200,4808720,8000,8000,8000,8000,14
20231102,091100,4696720,8050,8030,8050,8030,6
20231102,091000,4648490,8020,8000,8020,8000,8
20231102,090900,4584430,7990,8000,8000,7990,94
20231102,090800,3833170,8000,8010,8010,8000,2
20231102,090700,3817160,7990,8000,8000,7990,265
20231102,090600,1699610,8000,7990,8000,7990,13
20231102,090500,1595690,7990,8000,8000,7990,8
20231102,090400,1531710,8020,8020,8020,8020,29
20231102,090300,1299130,8020,8010,8020,8010,77
20231102,090200,681700,8020,8020,8020,8020,0
20231102,090100,681700,8020,8020,8020,8020,0
20231102,090000,681700,8020,8020,8020,8020,85