KissMeData/048430/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,192900,121974380,7500,7500,7500,7500,272
20231101,192800,121974380,7500,7500,7500,7500,0
20231101,192700,121974380,7500,7500,7500,7500,0
20231101,192600,121974380,7500,7500,7500,7500,0
20231101,192500,121974380,7500,7500,7500,7500,0
20231101,192400,121974380,7500,7500,7500,7500,0
20231101,192300,121974380,7500,7500,7500,7500,0
20231101,192200,121974380,7500,7500,7500,7500,0
20231101,192100,121974380,7500,7500,7500,7500,0
20231101,192000,121974380,7500,7500,7500,7500,0
20231101,191900,121974380,7500,7500,7500,7500,0
20231101,191800,121974380,7500,7500,7500,7500,0
20231101,191700,121974380,7500,7500,7500,7500,0
20231101,191600,121974380,7500,7500,7500,7500,0
20231101,191500,121974380,7500,7500,7500,7500,0
20231101,191400,121974380,7500,7500,7500,7500,0
20231101,191300,121974380,7500,7500,7500,7500,0
20231101,191200,121974380,7500,7500,7500,7500,0
20231101,191100,121974380,7500,7500,7500,7500,0
20231101,191000,121974380,7500,7500,7500,7500,0
20231101,190900,121974380,7500,7500,7500,7500,0
20231101,190800,121974380,7500,7500,7500,7500,0
20231101,190700,121974380,7500,7500,7500,7500,0
20231101,190600,121974380,7500,7500,7500,7500,0
20231101,190500,121974380,7500,7500,7500,7500,0
20231101,190400,121974380,7500,7500,7500,7500,0
20231101,190300,121974380,7500,7500,7500,7500,0
20231101,190200,121974380,7500,7500,7500,7500,0
20231101,190100,121974380,7500,7500,7500,7500,0
20231101,190000,121974380,7500,7500,7500,7500,0
20231101,185900,121974380,7500,7500,7500,7500,272
20231101,185800,121974380,7500,7500,7500,7500,0
20231101,185700,121974380,7500,7500,7500,7500,0
20231101,185600,121974380,7500,7500,7500,7500,0
20231101,185500,121974380,7500,7500,7500,7500,0
20231101,185400,121974380,7500,7500,7500,7500,0
20231101,185300,121974380,7500,7500,7500,7500,0
20231101,185200,121974380,7500,7500,7500,7500,0
20231101,185100,121974380,7500,7500,7500,7500,0
20231101,185000,121974380,7500,7500,7500,7500,0
20231101,184900,121974380,7500,7500,7500,7500,0
20231101,184800,121974380,7500,7500,7500,7500,0
20231101,184700,121974380,7500,7500,7500,7500,0
20231101,184600,121974380,7500,7500,7500,7500,0
20231101,184500,121974380,7500,7500,7500,7500,0
20231101,184400,121974380,7500,7500,7500,7500,0
20231101,184300,121974380,7500,7500,7500,7500,0
20231101,184200,121974380,7500,7500,7500,7500,0
20231101,184100,121974380,7500,7500,7500,7500,0
20231101,184000,121974380,7500,7500,7500,7500,0
20231101,183900,121974380,7500,7500,7500,7500,0
20231101,183800,121974380,7500,7500,7500,7500,0
20231101,183700,121974380,7500,7500,7500,7500,0
20231101,183600,121974380,7500,7500,7500,7500,0
20231101,183500,121974380,7500,7500,7500,7500,0
20231101,183400,121974380,7500,7500,7500,7500,0
20231101,183300,121974380,7500,7500,7500,7500,0
20231101,183200,121974380,7500,7500,7500,7500,0
20231101,183100,121974380,7500,7500,7500,7500,0
20231101,183000,121974380,7500,7500,7500,7500,0
20231101,182900,121974380,7500,7500,7500,7500,272
20231101,182800,121974380,7500,7500,7500,7500,0
20231101,182700,121974380,7500,7500,7500,7500,0
20231101,182600,121974380,7500,7500,7500,7500,0
20231101,182500,121974380,7500,7500,7500,7500,0
20231101,182400,121974380,7500,7500,7500,7500,0
20231101,182300,121974380,7500,7500,7500,7500,0
20231101,182200,121974380,7500,7500,7500,7500,0
20231101,182100,121974380,7500,7500,7500,7500,0
20231101,182000,121974380,7500,7500,7500,7500,0
20231101,181900,121974380,7500,7500,7500,7500,0
20231101,181800,121974380,7500,7500,7500,7500,0
20231101,181700,121974380,7500,7500,7500,7500,0
20231101,181600,121974380,7500,7500,7500,7500,0
20231101,181500,121974380,7500,7500,7500,7500,0
20231101,181400,121974380,7500,7500,7500,7500,0
20231101,181300,121974380,7500,7500,7500,7500,0
20231101,181200,121974380,7500,7500,7500,7500,0
20231101,181100,121974380,7500,7500,7500,7500,0
20231101,181000,121974380,7500,7500,7500,7500,0
20231101,180900,121974380,7500,7500,7500,7500,0
20231101,180800,121974380,7500,7500,7500,7500,0
20231101,180700,121974380,7500,7500,7500,7500,0
20231101,180600,121974380,7500,7500,7500,7500,0
20231101,180500,121974380,7500,7500,7500,7500,0
20231101,180400,121974380,7500,7500,7500,7500,0
20231101,180300,121974380,7500,7500,7500,7500,0
20231101,180200,121974380,7500,7500,7500,7500,0
20231101,180100,121974380,7500,7500,7500,7500,0
20231101,180000,121974380,7500,7500,7500,7500,0
20231101,175900,121974380,7500,7500,7500,7500,272
20231101,175800,121974380,7500,7500,7500,7500,0
20231101,175700,121974380,7500,7500,7500,7500,0
20231101,175600,121974380,7500,7500,7500,7500,0
20231101,175500,121974380,7500,7500,7500,7500,0
20231101,175400,121974380,7500,7500,7500,7500,0
20231101,175300,121974380,7500,7500,7500,7500,0
20231101,175200,121974380,7500,7500,7500,7500,0
20231101,175100,121974380,7500,7500,7500,7500,0
20231101,175000,121974380,7500,7500,7500,7500,0
20231101,174900,121974380,7500,7500,7500,7500,0
20231101,174800,121974380,7500,7500,7500,7500,0
20231101,174700,121974380,7500,7500,7500,7500,0
20231101,174600,121974380,7500,7500,7500,7500,0
20231101,174500,121974380,7500,7500,7500,7500,0
20231101,174400,121974380,7500,7500,7500,7500,0
20231101,174300,121974380,7500,7500,7500,7500,0
20231101,174200,121974380,7500,7500,7500,7500,0
20231101,174100,121974380,7500,7500,7500,7500,0
20231101,174000,121974380,7500,7500,7500,7500,0
20231101,173900,121974380,7500,7500,7500,7500,0
20231101,173800,121974380,7500,7500,7500,7500,0
20231101,173700,121974380,7500,7500,7500,7500,0
20231101,173600,121974380,7500,7500,7500,7500,0
20231101,173500,121974380,7500,7500,7500,7500,0
20231101,173400,121974380,7500,7500,7500,7500,0
20231101,173300,121974380,7500,7500,7500,7500,0
20231101,173200,121974380,7500,7500,7500,7500,0
20231101,173100,121974380,7500,7500,7500,7500,0
20231101,173000,121974380,7500,7500,7500,7500,0
20231101,172900,121974380,7500,7500,7500,7500,272
20231101,172800,121974380,7500,7500,7500,7500,0
20231101,172700,121974380,7500,7500,7500,7500,0
20231101,172600,121974380,7500,7500,7500,7500,0
20231101,172500,121974380,7500,7500,7500,7500,0
20231101,172400,121974380,7500,7500,7500,7500,0
20231101,172300,121974380,7500,7500,7500,7500,0
20231101,172200,121974380,7500,7500,7500,7500,0
20231101,172100,121974380,7500,7500,7500,7500,0
20231101,172000,121974380,7500,7500,7500,7500,0
20231101,171900,121974380,7500,7500,7500,7500,0
20231101,171800,121974380,7500,7500,7500,7500,0
20231101,171700,121974380,7500,7500,7500,7500,0
20231101,171600,121974380,7500,7500,7500,7500,0
20231101,171500,121974380,7500,7500,7500,7500,0
20231101,171400,121974380,7500,7500,7500,7500,0
20231101,171300,121974380,7500,7500,7500,7500,0
20231101,171200,121974380,7500,7500,7500,7500,0
20231101,171100,121974380,7500,7500,7500,7500,0
20231101,171000,121974380,7500,7500,7500,7500,0
20231101,170900,121974380,7500,7500,7500,7500,0
20231101,170800,121974380,7500,7500,7500,7500,0
20231101,170700,121974380,7500,7500,7500,7500,0
20231101,170600,121974380,7500,7500,7500,7500,0
20231101,170500,121974380,7500,7500,7500,7500,0
20231101,170400,121974380,7500,7500,7500,7500,0
20231101,170300,121974380,7500,7500,7500,7500,0
20231101,170200,121974380,7500,7500,7500,7500,0
20231101,170100,121974380,7500,7500,7500,7500,0
20231101,170000,121974380,7500,7500,7500,7500,0
20231101,165900,121974380,7500,7500,7500,7500,272
20231101,165800,121974380,7500,7500,7500,7500,0
20231101,165700,121974380,7500,7500,7500,7500,0
20231101,165600,121974380,7500,7500,7500,7500,0
20231101,165500,121974380,7500,7500,7500,7500,0
20231101,165400,121974380,7500,7500,7500,7500,0
20231101,165300,121974380,7500,7500,7500,7500,0
20231101,165200,121974380,7500,7500,7500,7500,0
20231101,165100,121974380,7500,7500,7500,7500,0
20231101,165000,121974380,7500,7500,7500,7500,0
20231101,164900,121974380,7500,7500,7500,7500,0
20231101,164800,121974380,7500,7500,7500,7500,0
20231101,164700,121974380,7500,7500,7500,7500,0
20231101,164600,121974380,7500,7500,7500,7500,0
20231101,164500,121974380,7500,7500,7500,7500,0
20231101,164400,121974380,7500,7500,7500,7500,0
20231101,164300,121974380,7500,7500,7500,7500,0
20231101,164200,121974380,7500,7500,7500,7500,0
20231101,164100,121974380,7500,7500,7500,7500,0
20231101,164000,121974380,7500,7500,7500,7500,0
20231101,163900,121974380,7500,7500,7500,7500,0
20231101,163800,121974380,7500,7500,7500,7500,0
20231101,163700,121974380,7500,7500,7500,7500,0
20231101,163600,121974380,7500,7500,7500,7500,0
20231101,163500,121974380,7500,7500,7500,7500,0
20231101,163400,121974380,7500,7500,7500,7500,0
20231101,163300,121974380,7500,7500,7500,7500,0
20231101,163200,121974380,7500,7500,7500,7500,0
20231101,163100,121974380,7500,7500,7500,7500,0
20231101,163000,121974380,7500,7500,7500,7500,0
20231101,162900,121974380,7500,7500,7500,7500,272
20231101,162800,121974380,7500,7500,7500,7500,0
20231101,162700,121974380,7500,7500,7500,7500,0
20231101,162600,121974380,7500,7500,7500,7500,0
20231101,162500,121974380,7500,7500,7500,7500,0
20231101,162400,121974380,7500,7500,7500,7500,0
20231101,162300,121974380,7500,7500,7500,7500,0
20231101,162200,121974380,7500,7500,7500,7500,0
20231101,162100,121974380,7500,7500,7500,7500,0
20231101,162000,121974380,7500,7500,7500,7500,0
20231101,161900,121974380,7500,7500,7500,7500,0
20231101,161800,121974380,7500,7500,7500,7500,0
20231101,161700,121974380,7500,7500,7500,7500,0
20231101,161600,121974380,7500,7500,7500,7500,0
20231101,161500,121974380,7500,7500,7500,7500,0
20231101,161400,121974380,7500,7500,7500,7500,0
20231101,161300,121974380,7500,7500,7500,7500,0
20231101,161200,121974380,7500,7500,7500,7500,0
20231101,161100,121974380,7500,7500,7500,7500,0
20231101,161000,121974380,7500,7500,7500,7500,0
20231101,160900,121974380,7500,7500,7500,7500,0
20231101,160800,121974380,7500,7500,7500,7500,0
20231101,160700,121974380,7500,7500,7500,7500,0
20231101,160600,121974380,7500,7500,7500,7500,0
20231101,160500,121974380,7500,7500,7500,7500,0
20231101,160400,121974380,7500,7500,7500,7500,0
20231101,160300,121974380,7500,7500,7500,7500,0
20231101,160200,121974380,7500,7500,7500,7500,0
20231101,160100,121974380,7500,7500,7500,7500,0
20231101,160000,121974380,7500,7500,7500,7500,0
20231101,155900,121974380,7500,7500,7500,7500,272
20231101,155800,121974380,7500,7500,7500,7500,0
20231101,155700,121974380,7500,7500,7500,7500,0
20231101,155600,121974380,7500,7500,7500,7500,0
20231101,155500,121974380,7500,7500,7500,7500,0
20231101,155400,121974380,7500,7500,7500,7500,0
20231101,155300,121974380,7500,7500,7500,7500,0
20231101,155200,121974380,7500,7500,7500,7500,0
20231101,155100,121974380,7500,7500,7500,7500,0
20231101,155000,121974380,7500,7500,7500,7500,0
20231101,154900,121974380,7500,7500,7500,7500,0
20231101,154800,121974380,7500,7500,7500,7500,0
20231101,154700,121974380,7500,7500,7500,7500,0
20231101,154600,121974380,7500,7500,7500,7500,0
20231101,154500,121974380,7500,7500,7500,7500,0
20231101,154400,121974380,7500,7500,7500,7500,0
20231101,154300,121974380,7500,7500,7500,7500,0
20231101,154200,121974380,7500,7500,7500,7500,0
20231101,154100,121974380,7500,7500,7500,7500,0
20231101,154000,121974380,7500,7500,7500,7500,0
20231101,153900,121974380,7500,7500,7500,7500,0
20231101,153800,121974380,7500,7500,7500,7500,0
20231101,153700,121974380,7500,7500,7500,7500,0
20231101,153600,121974380,7500,7500,7500,7500,0
20231101,153500,121974380,7500,7500,7500,7500,0
20231101,153400,121974380,7500,7500,7500,7500,0
20231101,153300,121974380,7500,7500,7500,7500,0
20231101,153200,121974380,7500,7500,7500,7500,0
20231101,153100,121974380,7500,7500,7500,7500,0
20231101,153000,121974380,7500,7500,7500,7500,272
20231101,152900,119934380,7500,7500,7500,7500,0
20231101,152800,119934380,7500,7500,7500,7500,0
20231101,152700,119934380,7500,7500,7500,7500,0
20231101,152600,119934380,7500,7500,7500,7500,0
20231101,152500,119934380,7500,7500,7500,7500,0
20231101,152400,119934380,7500,7500,7500,7500,0
20231101,152300,119934380,7500,7500,7500,7500,0
20231101,152200,119934380,7500,7500,7500,7500,0
20231101,152100,119934380,7500,7500,7500,7500,0
20231101,152000,119934380,7500,7500,7500,7500,0
20231101,151900,119934380,7500,7480,7500,7480,87
20231101,151800,119282420,7480,7460,7480,7460,271
20231101,151700,117256760,7460,7460,7460,7460,174
20231101,151600,115958720,7440,7440,7440,7440,0
20231101,151500,115958720,7440,7440,7440,7440,3
20231101,151400,115936400,7450,7450,7450,7450,2
20231101,151300,115921500,7460,7450,7460,7450,3
20231101,151200,115899140,7450,7450,7460,7440,31
20231101,151100,115668430,7460,7440,7460,7440,68
20231101,151000,115162450,7440,7450,7460,7440,13
20231101,150900,115065700,7450,7450,7450,7450,26
20231101,150800,114872000,7450,7450,7450,7440,17
20231101,150700,114745360,7450,7450,7450,7450,13
20231101,150600,114648510,7450,7440,7450,7440,12
20231101,150500,114559160,7440,7430,7440,7430,13
20231101,150400,114462540,7430,7440,7440,7430,257
20231101,150300,112551750,7440,7440,7440,7440,3
20231101,150200,112529430,7430,7430,7430,7430,3
20231101,150100,112507140,7440,7440,7440,7440,8
20231101,150000,112447620,7440,7440,7440,7440,12
20231101,145900,112358340,7440,7440,7440,7440,1
20231101,145800,112350900,7440,7440,7440,7430,94
20231101,145700,111651550,7440,7440,7440,7440,5
20231101,145600,111614350,7440,7440,7440,7440,3
20231101,145500,111592030,7450,7450,7450,7450,0
20231101,145400,111592030,7450,7450,7450,7450,0
20231101,145300,111592030,7450,7440,7450,7440,11
20231101,145200,111510180,7440,7440,7440,7440,0
20231101,145100,111510180,7440,7440,7440,7440,0
20231101,145000,111510180,7440,7440,7440,7440,0
20231101,144900,111510180,7440,7440,7440,7440,0
20231101,144800,111510180,7440,7440,7440,7440,3
20231101,144700,111487860,7450,7450,7450,7450,13
20231101,144600,111391010,7450,7450,7450,7450,28
20231101,144500,111182410,7450,7450,7450,7450,100
20231101,144400,110437410,7460,7460,7460,7460,0
20231101,144300,110437410,7460,7460,7460,7460,0
20231101,144200,110437410,7460,7460,7460,7460,3
20231101,144100,110415030,7450,7450,7450,7450,24
20231101,144000,110236230,7450,7450,7450,7450,0
20231101,143900,110236230,7450,7450,7450,7450,3
20231101,143800,110213880,7450,7450,7450,7450,1
20231101,143700,110206430,7460,7460,7460,7460,0
20231101,143600,110206430,7460,7460,7460,7460,0
20231101,143500,110206430,7460,7460,7460,7460,0
20231101,143400,110206430,7460,7460,7460,7460,0
20231101,143300,110206430,7460,7460,7460,7460,74
20231101,143200,109654390,7460,7460,7460,7460,3
20231101,143100,109632010,7470,7470,7470,7470,0
20231101,143000,109632010,7470,7470,7470,7470,0
20231101,142900,109632010,7470,7470,7470,7470,166
20231101,142800,108391990,7470,7470,7470,7470,0
20231101,142700,108391990,7470,7470,7470,7470,1
20231101,142600,108384520,7470,7470,7470,7470,0
20231101,142500,108384520,7470,7460,7470,7460,3
20231101,142400,108362130,7460,7460,7460,7460,0
20231101,142300,108362130,7460,7460,7460,7460,0
20231101,142200,108362130,7460,7460,7460,7460,203
20231101,142100,106847750,7460,7460,7460,7460,0
20231101,142000,106847750,7460,7460,7460,7460,122
20231101,141900,105937630,7450,7450,7450,7450,3
20231101,141800,105915280,7460,7460,7460,7460,1
20231101,141700,105907820,7460,7460,7460,7460,3
20231101,141600,105885440,7460,7460,7460,7460,0
20231101,141500,105885440,7460,7460,7460,7460,1
20231101,141400,105877980,7460,7460,7460,7460,3
20231101,141300,105855600,7460,7460,7460,7460,0
20231101,141200,105855600,7460,7460,7460,7460,0
20231101,141100,105855600,7460,7460,7460,7460,0
20231101,141000,105855600,7460,7460,7460,7460,22
20231101,140900,105691480,7480,7480,7480,7480,6
20231101,140800,105646600,7470,7470,7470,7470,0
20231101,140700,105646600,7470,7470,7470,7470,0
20231101,140600,105646600,7470,7470,7470,7470,7
20231101,140500,105594310,7470,7470,7470,7470,0
20231101,140400,105594310,7470,7470,7470,7470,8
20231101,140300,105534550,7470,7470,7470,7470,0
20231101,140200,105534550,7470,7470,7470,7440,208
20231101,140100,103985540,7470,7470,7470,7470,0
20231101,140000,103985540,7470,7470,7470,7470,1
20231101,135900,103978070,7490,7490,7490,7490,0
20231101,135800,103978070,7490,7490,7490,7490,0
20231101,135700,103978070,7490,7480,7490,7480,10
20231101,135600,103903250,7470,7470,7470,7470,0
20231101,135500,103903250,7470,7470,7470,7470,2
20231101,135400,103888310,7480,7490,7490,7480,30
20231101,135300,103663810,7490,7490,7490,7490,0
20231101,135200,103663810,7490,7490,7490,7490,10
20231101,135100,103588910,7490,7490,7490,7490,1
20231101,135000,103581420,7480,7480,7480,7480,0
20231101,134900,103581420,7480,7480,7480,7480,3
20231101,134800,103558980,7480,7480,7480,7480,0
20231101,134700,103558980,7480,7480,7480,7480,0
20231101,134600,103558980,7480,7480,7480,7480,12
20231101,134500,103469220,7500,7500,7500,7500,0
20231101,134400,103469220,7500,7500,7500,7500,0
20231101,134300,103469220,7500,7500,7500,7500,0
20231101,134200,103469220,7500,7500,7500,7500,1
20231101,134100,103461720,7480,7500,7500,7480,5
20231101,134000,103424260,7490,7490,7490,7490,3
20231101,133900,103401790,7500,7500,7500,7500,0
20231101,133800,103401790,7500,7500,7500,7500,0
20231101,133700,103401790,7500,7480,7500,7480,8
20231101,133600,103341860,7500,7500,7500,7500,0
20231101,133500,103341860,7500,7500,7500,7500,0
20231101,133400,103341860,7500,7490,7500,7490,64
20231101,133300,102862490,7490,7490,7490,7490,3
20231101,133200,102840020,7500,7500,7500,7500,0
20231101,133100,102840020,7500,7500,7500,7500,13
20231101,133000,102742520,7500,7500,7500,7500,0
20231101,132900,102742520,7500,7500,7500,7500,0
20231101,132800,102742520,7500,7500,7500,7500,0
20231101,132700,102742520,7500,7500,7500,7500,2
20231101,132600,102727520,7510,7510,7520,7510,19
20231101,132500,102584810,7510,7510,7510,7510,20
20231101,132400,102434610,7520,7520,7520,7520,0
20231101,132300,102434610,7520,7510,7530,7500,4
20231101,132200,102404550,7510,7470,7510,7460,368
20231101,132100,99655540,7470,7480,7480,7470,640
20231101,132000,94868720,7490,7490,7490,7490,1
20231101,131900,94861230,7470,7470,7490,7470,5
20231101,131800,94823860,7480,7520,7520,7480,312
20231101,131700,92488820,7530,7530,7530,7530,0
20231101,131600,92488820,7530,7530,7530,7530,1
20231101,131500,92481290,7530,7520,7530,7520,6
20231101,131400,92436130,7500,7500,7500,7500,0
20231101,131300,92436130,7500,7500,7500,7500,0
20231101,131200,92436130,7500,7500,7500,7500,0
20231101,131100,92436130,7500,7500,7500,7500,3
20231101,131000,92413630,7510,7510,7510,7510,0
20231101,130900,92413630,7510,7510,7510,7510,0
20231101,130800,92413630,7510,7510,7510,7510,0
20231101,130700,92413630,7510,7510,7510,7510,0
20231101,130600,92413630,7510,7510,7510,7510,0
20231101,130500,92413630,7510,7510,7510,7510,27
20231101,130400,92210860,7520,7520,7520,7520,0
20231101,130300,92210860,7520,7520,7520,7520,0
20231101,130200,92210860,7520,7520,7520,7520,0
20231101,130100,92210860,7520,7520,7520,7520,6
20231101,130000,92165740,7520,7520,7520,7520,50
20231101,125900,91789740,7520,7520,7520,7520,0
20231101,125800,91789740,7520,7520,7520,7520,0
20231101,125700,91789740,7520,7520,7520,7520,1
20231101,125600,91782220,7520,7520,7520,7520,0
20231101,125500,91782220,7520,7520,7520,7520,0
20231101,125400,91782220,7520,7520,7520,7520,0
20231101,125300,91782220,7520,7520,7520,7520,0
20231101,125200,91782220,7520,7520,7520,7520,0
20231101,125100,91782220,7520,7530,7530,7520,2
20231101,125000,91767170,7540,7530,7540,7530,4
20231101,124900,91737040,7510,7510,7510,7510,0
20231101,124800,91737040,7510,7510,7510,7510,3
20231101,124700,91714510,7530,7530,7530,7530,0
20231101,124600,91714510,7530,7530,7530,7530,0
20231101,124500,91714510,7530,7530,7530,7530,0
20231101,124400,91714510,7530,7540,7540,7530,126
20231101,124300,90765620,7540,7540,7540,7540,67
20231101,124200,90260440,7530,7530,7530,7530,0
20231101,124100,90260440,7530,7530,7530,7530,3
20231101,124000,90237850,7540,7540,7540,7540,7
20231101,123900,90185070,7540,7540,7540,7540,93
20231101,123800,89483850,7530,7530,7530,7530,0
20231101,123700,89483850,7530,7530,7530,7530,0
20231101,123600,89483850,7530,7530,7530,7530,0
20231101,123500,89483850,7530,7530,7530,7530,0
20231101,123400,89483850,7530,7530,7530,7530,0
20231101,123300,89483850,7530,7530,7530,7530,0
20231101,123200,89483850,7530,7540,7540,7530,2
20231101,123100,89468780,7530,7520,7530,7520,123
20231101,123000,88543790,7520,7520,7520,7520,0
20231101,122900,88543790,7520,7520,7530,7520,3
20231101,122800,88521220,7510,7510,7510,7510,0
20231101,122700,88521220,7510,7510,7510,7510,128
20231101,122600,87559940,7510,7510,7510,7510,0
20231101,122500,87559940,7510,7510,7510,7510,1
20231101,122400,87552430,7510,7510,7510,7510,0
20231101,122300,87552430,7510,7510,7510,7510,0
20231101,122200,87552430,7510,7510,7510,7510,1
20231101,122100,87544920,7510,7510,7510,7510,1
20231101,122000,87537410,7480,7480,7480,7480,0
20231101,121900,87537410,7480,7480,7480,7480,0
20231101,121800,87537410,7480,7480,7480,7480,0
20231101,121700,87537410,7480,7480,7500,7480,10
20231101,121600,87462500,7480,7480,7480,7480,0
20231101,121500,87462500,7480,7480,7480,7480,0
20231101,121400,87462500,7480,7490,7490,7480,32
20231101,121300,87223010,7510,7510,7510,7510,0
20231101,121200,87223010,7510,7510,7510,7510,0
20231101,121100,87223010,7510,7510,7510,7510,0
20231101,121000,87223010,7510,7510,7510,7510,4
20231101,120900,87192970,7510,7510,7510,7510,0
20231101,120800,87192970,7510,7510,7520,7510,9
20231101,120700,87125370,7500,7500,7500,7500,0
20231101,120600,87125370,7500,7500,7500,7500,10
20231101,120500,87050370,7500,7500,7500,7500,0
20231101,120400,87050370,7500,7500,7500,7500,0
20231101,120300,87050370,7500,7500,7500,7500,0
20231101,120200,87050370,7500,7500,7500,7500,30
20231101,120100,86825370,7500,7500,7500,7500,0
20231101,120000,86825370,7500,7500,7500,7500,0
20231101,115900,86825370,7500,7500,7500,7500,0
20231101,115800,86825370,7500,7500,7500,7500,0
20231101,115700,86825370,7500,7500,7500,7500,0
20231101,115600,86825370,7500,7500,7500,7500,0
20231101,115500,86825370,7500,7500,7500,7500,60
20231101,115400,86375370,7500,7500,7500,7500,1
20231101,115300,86367870,7510,7510,7510,7510,0
20231101,115200,86367870,7510,7520,7520,7510,26
20231101,115100,86172450,7520,7510,7520,7510,5
20231101,115000,86134890,7500,7500,7500,7500,0
20231101,114900,86134890,7500,7500,7500,7500,0
20231101,114800,86134890,7500,7500,7500,7500,0
20231101,114700,86134890,7500,7500,7500,7500,1
20231101,114600,86127390,7500,7490,7500,7490,45
20231101,114500,85790320,7490,7490,7490,7490,1
20231101,114400,85782830,7540,7540,7540,7540,0
20231101,114300,85782830,7540,7540,7540,7540,0
20231101,114200,85782830,7540,7540,7540,7540,0
20231101,114100,85782830,7540,7540,7540,7540,0
20231101,114000,85782830,7540,7540,7540,7540,0
20231101,113900,85782830,7540,7540,7540,7540,0
20231101,113800,85782830,7540,7540,7540,7540,0
20231101,113700,85782830,7540,7540,7540,7540,0
20231101,113600,85782830,7540,7530,7540,7530,2
20231101,113500,85767760,7530,7530,7530,7530,2
20231101,113400,85752700,7540,7490,7540,7490,42
20231101,113300,85437260,7510,7490,7510,7490,13
20231101,113200,85339760,7500,7490,7500,7490,3
20231101,113100,85317280,7490,7500,7500,7490,2
20231101,113000,85302290,7500,7500,7510,7500,7
20231101,112900,85249770,7480,7480,7480,7480,1
20231101,112800,85242290,7510,7490,7510,7490,5
20231101,112700,85204790,7490,7490,7510,7490,5
20231101,112600,85167300,7490,7490,7490,7490,108
20231101,112500,84358380,7480,7480,7480,7480,10
20231101,112400,84283580,7480,7490,7490,7480,201
20231101,112300,82778100,7470,7460,7470,7460,10
20231101,112200,82703410,7470,7480,7510,7470,46
20231101,112100,82359050,7460,7480,7500,7460,220
20231101,112000,80711690,7470,7480,7480,7470,50
20231101,111900,80338170,7470,7470,7470,7470,0
20231101,111800,80338170,7470,7470,7470,7470,0
20231101,111700,80338170,7470,7470,7470,7470,0
20231101,111600,80338170,7470,7470,7470,7470,0
20231101,111500,80338170,7470,7470,7470,7470,0
20231101,111400,80338170,7470,7470,7470,7470,0
20231101,111300,80338170,7470,7470,7470,7470,0
20231101,111200,80338170,7470,7470,7470,7470,0
20231101,111100,80338170,7470,7470,7470,7470,0
20231101,111000,80338170,7470,7470,7470,7470,0
20231101,110900,80338170,7470,7470,7470,7470,0
20231101,110800,80338170,7470,7470,7470,7470,0
20231101,110700,80338170,7470,7470,7470,7470,0
20231101,110600,80338170,7470,7470,7470,7470,0
20231101,110500,80338170,7470,7470,7470,7470,0
20231101,110400,80338170,7470,7470,7470,7470,0
20231101,110300,80338170,7470,7470,7470,7470,0
20231101,110200,80338170,7470,7470,7470,7470,0
20231101,110100,80338170,7470,7470,7470,7470,0
20231101,110000,80338170,7470,7470,7470,7470,0
20231101,105900,80338170,7470,7470,7470,7470,0
20231101,105800,80338170,7470,7470,7470,7470,0
20231101,105700,80338170,7470,7480,7480,7470,3
20231101,105600,80315740,7480,7480,7480,7480,0
20231101,105500,80315740,7480,7480,7480,7480,0
20231101,105400,80315740,7480,7480,7480,7480,0
20231101,105300,80315740,7480,7480,7480,7480,0
20231101,105200,80315740,7480,7480,7480,7480,0
20231101,105100,80315740,7480,7490,7500,7480,59
20231101,105000,79873320,7470,7470,7470,7470,0
20231101,104900,79873320,7470,7480,7480,7470,68
20231101,104800,79364690,7480,7480,7480,7480,38
20231101,104700,79080450,7480,7480,7480,7480,0
20231101,104600,79080450,7480,7480,7480,7480,0
20231101,104500,79080450,7480,7480,7480,7480,1
20231101,104400,79072970,7520,7520,7520,7520,0
20231101,104300,79072970,7520,7520,7520,7520,34
20231101,104200,78817290,7510,7510,7510,7510,0
20231101,104100,78817290,7510,7490,7510,7490,51
20231101,104000,78435190,7480,7470,7480,7460,518
20231101,103900,74570290,7470,7470,7470,7470,0
20231101,103800,74570290,7470,7470,7470,7470,0
20231101,103700,74570290,7470,7470,7470,7470,2
20231101,103600,74555350,7490,7490,7490,7490,5
20231101,103500,74517900,7490,7490,7490,7490,10
20231101,103400,74443000,7490,7490,7490,7490,0
20231101,103300,74443000,7490,7490,7490,7490,0
20231101,103200,74443000,7490,7490,7490,7490,0
20231101,103100,74443000,7490,7540,7540,7490,27
20231101,103000,74240720,7490,7490,7490,7490,0
20231101,102900,74240720,7490,7470,7510,7470,580
20231101,102800,69902170,7470,7500,7500,7470,152
20231101,102700,68766680,7510,7510,7510,7510,0
20231101,102600,68766680,7510,7510,7510,7510,1
20231101,102500,68759170,7520,7520,7520,7520,0
20231101,102400,68759170,7520,7520,7520,7520,0
20231101,102300,68759170,7520,7520,7520,7520,0
20231101,102200,68759170,7520,7520,7520,7520,0
20231101,102100,68759170,7520,7520,7520,7520,2
20231101,102000,68744130,7530,7530,7530,7530,0
20231101,101900,68744130,7530,7530,7530,7530,0
20231101,101800,68744130,7530,7530,7530,7530,0
20231101,101700,68744130,7530,7530,7530,7530,0
20231101,101600,68744130,7530,7530,7530,7530,1
20231101,101500,68736600,7540,7530,7540,7530,517
20231101,101400,64838430,7540,7540,7540,7540,32
20231101,101300,64597150,7570,7570,7570,7570,0
20231101,101200,64597150,7570,7570,7570,7570,3
20231101,101100,64574440,7540,7540,7540,7540,0
20231101,101000,64574440,7540,7540,7540,7540,13
20231101,100900,64476420,7540,7540,7540,7540,21
20231101,100800,64318080,7570,7570,7570,7570,0
20231101,100700,64318080,7570,7570,7570,7570,1
20231101,100600,64310510,7580,7520,7580,7520,1001
20231101,100500,56727490,7520,7530,7530,7520,14
20231101,100400,56622100,7520,7520,7520,7520,0
20231101,100300,56622100,7520,7520,7530,7520,5
20231101,100200,56584490,7530,7530,7530,7530,0
20231101,100100,56584490,7530,7530,7530,7530,0
20231101,100000,56584490,7530,7530,7530,7530,0
20231101,095900,56584490,7530,7530,7530,7530,0
20231101,095800,56584490,7530,7530,7530,7530,5
20231101,095700,56546840,7530,7530,7530,7530,2
20231101,095600,56531780,7510,7510,7510,7510,5
20231101,095500,56494230,7510,7510,7510,7510,2
20231101,095400,56479210,7510,7510,7510,7510,30
20231101,095300,56253910,7510,7520,7520,7510,16
20231101,095200,56133670,7540,7540,7540,7540,4
20231101,095100,56103510,7540,7540,7540,7540,9
20231101,095000,56035650,7540,7540,7540,7540,0
20231101,094900,56035650,7540,7540,7540,7540,0
20231101,094800,56035650,7540,7540,7540,7540,0
20231101,094700,56035650,7540,7540,7540,7540,1
20231101,094600,56028110,7540,7540,7540,7540,0
20231101,094500,56028110,7540,7540,7540,7540,0
20231101,094400,56028110,7540,7530,7540,7530,14
20231101,094300,55922650,7550,7540,7550,7540,9
20231101,094200,55854780,7550,7510,7560,7510,3
20231101,094100,55832160,7520,7520,7520,7510,223
20231101,094000,54156820,7560,7560,7560,7560,3
20231101,093900,54134140,7570,7570,7570,7570,0
20231101,093800,54134140,7570,7560,7570,7560,42
20231101,093700,53816380,7570,7570,7570,7570,1
20231101,093600,53808810,7570,7530,7570,7520,47
20231101,093500,53454970,7540,7550,7550,7540,74
20231101,093400,52896500,7530,7530,7530,7530,40
20231101,093300,52595300,7520,7530,7530,7520,557
20231101,093200,48406290,7530,7550,7550,7530,4
20231101,093100,48376140,7560,7560,7560,7560,0
20231101,093000,48376140,7560,7550,7560,7550,153
20231101,092900,47220190,7560,7550,7560,7550,155
20231101,092800,46049890,7550,7550,7550,7550,2
20231101,092700,46034790,7550,7550,7550,7550,0
20231101,092600,46034790,7550,7550,7550,7550,5
20231101,092500,45997040,7570,7570,7570,7570,0
20231101,092400,45997040,7570,7560,7570,7560,160
20231101,092300,44787430,7520,7520,7520,7520,500
20231101,092200,41027430,7520,7570,7570,7520,94
20231101,092100,40318540,7570,7570,7570,7570,2
20231101,092000,40303400,7570,7570,7580,7530,563
20231101,091900,36060580,7570,7520,7570,7520,1136
20231101,091800,27502030,7520,7510,7520,7500,404
20231101,091700,24468110,7510,7510,7510,7510,1
20231101,091600,24460600,7510,7480,7510,7480,81
20231101,091500,23854690,7510,7510,7510,7510,0
20231101,091400,23854690,7510,7510,7510,7510,500
20231101,091300,20099690,7520,7510,7520,7510,105
20231101,091200,19311020,7500,7480,7500,7480,281
20231101,091100,17207130,7480,7460,7480,7460,227
20231101,091000,15511730,7460,7460,7460,7460,10
20231101,090900,15437130,7460,7460,7460,7460,0
20231101,090800,15437130,7460,7450,7460,7450,157
20231101,090700,14266410,7460,7460,7460,7460,0
20231101,090600,14266410,7460,7460,7460,7460,1
20231101,090500,14258950,7460,7450,7490,7450,53
20231101,090400,13863700,7450,7420,7450,7420,1236
20231101,090300,4688140,7430,7440,7440,7430,80
20231101,090200,4093650,7440,7450,7450,7440,32
20231101,090100,3855550,7410,7450,7450,7410,257
20231101,090000,1951140,7440,7450,7450,7440,261