KissMeData/089590/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,195500,764683900,10400,10400,10400,10400,1346
20231103,195400,764683900,10400,10400,10400,10400,0
20231103,195300,764683900,10400,10400,10400,10400,0
20231103,195200,764683900,10400,10400,10400,10400,0
20231103,195100,764683900,10400,10400,10400,10400,0
20231103,195000,764683900,10400,10400,10400,10400,0
20231103,194900,764683900,10400,10400,10400,10400,0
20231103,194800,764683900,10400,10400,10400,10400,0
20231103,194700,764683900,10400,10400,10400,10400,0
20231103,194600,764683900,10400,10400,10400,10400,0
20231103,194500,764683900,10400,10400,10400,10400,0
20231103,194400,764683900,10400,10400,10400,10400,0
20231103,194300,764683900,10400,10400,10400,10400,0
20231103,194200,764683900,10400,10400,10400,10400,0
20231103,194100,764683900,10400,10400,10400,10400,0
20231103,194000,764683900,10400,10400,10400,10400,0
20231103,193900,764683900,10400,10400,10400,10400,0
20231103,193800,764683900,10400,10400,10400,10400,0
20231103,193700,764683900,10400,10400,10400,10400,0
20231103,193600,764683900,10400,10400,10400,10400,0
20231103,193500,764683900,10400,10400,10400,10400,0
20231103,193400,764683900,10400,10400,10400,10400,0
20231103,193300,764683900,10400,10400,10400,10400,0
20231103,193200,764683900,10400,10400,10400,10400,0
20231103,193100,764683900,10400,10400,10400,10400,0
20231103,193000,764683900,10400,10400,10400,10400,0
20231103,192900,764683900,10400,10400,10400,10400,0
20231103,192800,764683900,10400,10400,10400,10400,0
20231103,192700,764683900,10400,10400,10400,10400,0
20231103,192600,764683900,10400,10400,10400,10400,0
20231103,192500,764683900,10400,10400,10400,10400,1346
20231103,192400,764683900,10400,10400,10400,10400,0
20231103,192300,764683900,10400,10400,10400,10400,0
20231103,192200,764683900,10400,10400,10400,10400,0
20231103,192100,764683900,10400,10400,10400,10400,0
20231103,192000,764683900,10400,10400,10400,10400,0
20231103,191900,764683900,10400,10400,10400,10400,0
20231103,191800,764683900,10400,10400,10400,10400,0
20231103,191700,764683900,10400,10400,10400,10400,0
20231103,191600,764683900,10400,10400,10400,10400,0
20231103,191500,764683900,10400,10400,10400,10400,0
20231103,191400,764683900,10400,10400,10400,10400,0
20231103,191300,764683900,10400,10400,10400,10400,0
20231103,191200,764683900,10400,10400,10400,10400,0
20231103,191100,764683900,10400,10400,10400,10400,0
20231103,191000,764683900,10400,10400,10400,10400,0
20231103,190900,764683900,10400,10400,10400,10400,0
20231103,190800,764683900,10400,10400,10400,10400,0
20231103,190700,764683900,10400,10400,10400,10400,0
20231103,190600,764683900,10400,10400,10400,10400,0
20231103,190500,764683900,10400,10400,10400,10400,0
20231103,190400,764683900,10400,10400,10400,10400,0
20231103,190300,764683900,10400,10400,10400,10400,0
20231103,190200,764683900,10400,10400,10400,10400,0
20231103,190100,764683900,10400,10400,10400,10400,0
20231103,190000,764683900,10400,10400,10400,10400,0
20231103,185900,764683900,10400,10400,10400,10400,0
20231103,185800,764683900,10400,10400,10400,10400,0
20231103,185700,764683900,10400,10400,10400,10400,0
20231103,185600,764683900,10400,10400,10400,10400,0
20231103,185500,764683900,10400,10400,10400,10400,1346
20231103,185400,764683900,10400,10400,10400,10400,0
20231103,185300,764683900,10400,10400,10400,10400,0
20231103,185200,764683900,10400,10400,10400,10400,0
20231103,185100,764683900,10400,10400,10400,10400,0
20231103,185000,764683900,10400,10400,10400,10400,0
20231103,184900,764683900,10400,10400,10400,10400,0
20231103,184800,764683900,10400,10400,10400,10400,0
20231103,184700,764683900,10400,10400,10400,10400,0
20231103,184600,764683900,10400,10400,10400,10400,0
20231103,184500,764683900,10400,10400,10400,10400,0
20231103,184400,764683900,10400,10400,10400,10400,0
20231103,184300,764683900,10400,10400,10400,10400,0
20231103,184200,764683900,10400,10400,10400,10400,0
20231103,184100,764683900,10400,10400,10400,10400,0
20231103,184000,764683900,10400,10400,10400,10400,0
20231103,183900,764683900,10400,10400,10400,10400,0
20231103,183800,764683900,10400,10400,10400,10400,0
20231103,183700,764683900,10400,10400,10400,10400,0
20231103,183600,764683900,10400,10400,10400,10400,0
20231103,183500,764683900,10400,10400,10400,10400,0
20231103,183400,764683900,10400,10400,10400,10400,0
20231103,183300,764683900,10400,10400,10400,10400,0
20231103,183200,764683900,10400,10400,10400,10400,0
20231103,183100,764683900,10400,10400,10400,10400,0
20231103,183000,764683900,10400,10400,10400,10400,0
20231103,182900,764683900,10400,10400,10400,10400,0
20231103,182800,764683900,10400,10400,10400,10400,0
20231103,182700,764683900,10400,10400,10400,10400,0
20231103,182600,764683900,10400,10400,10400,10400,0
20231103,182500,764683900,10400,10400,10400,10400,1346
20231103,182400,764683900,10400,10400,10400,10400,0
20231103,182300,764683900,10400,10400,10400,10400,0
20231103,182200,764683900,10400,10400,10400,10400,0
20231103,182100,764683900,10400,10400,10400,10400,0
20231103,182000,764683900,10400,10400,10400,10400,0
20231103,181900,764683900,10400,10400,10400,10400,0
20231103,181800,764683900,10400,10400,10400,10400,0
20231103,181700,764683900,10400,10400,10400,10400,0
20231103,181600,764683900,10400,10400,10400,10400,0
20231103,181500,764683900,10400,10400,10400,10400,0
20231103,181400,764683900,10400,10400,10400,10400,0
20231103,181300,764683900,10400,10400,10400,10400,0
20231103,181200,764683900,10400,10400,10400,10400,0
20231103,181100,764683900,10400,10400,10400,10400,0
20231103,181000,764683900,10400,10400,10400,10400,0
20231103,180900,764683900,10400,10400,10400,10400,0
20231103,180800,764683900,10400,10400,10400,10400,0
20231103,180700,764683900,10400,10400,10400,10400,0
20231103,180600,764683900,10400,10400,10400,10400,0
20231103,180500,764683900,10400,10400,10400,10400,0
20231103,180400,764683900,10400,10400,10400,10400,0
20231103,180300,764683900,10400,10400,10400,10400,0
20231103,180200,764683900,10400,10400,10400,10400,0
20231103,180100,764683900,10400,10400,10400,10400,0
20231103,180000,764683900,10400,10400,10400,10400,0
20231103,175900,764683900,10400,10400,10400,10400,0
20231103,175800,764683900,10400,10400,10400,10400,0
20231103,175700,764683900,10400,10400,10400,10400,0
20231103,175600,764683900,10400,10400,10400,10400,0
20231103,175500,764683900,10400,10400,10400,10400,1346
20231103,175400,764683900,10400,10400,10400,10400,0
20231103,175300,764683900,10400,10400,10400,10400,0
20231103,175200,764683900,10400,10400,10400,10400,0
20231103,175100,764683900,10400,10400,10400,10400,0
20231103,175000,764683900,10400,10400,10400,10400,0
20231103,174900,764683900,10400,10400,10400,10400,0
20231103,174800,764683900,10400,10400,10400,10400,0
20231103,174700,764683900,10400,10400,10400,10400,0
20231103,174600,764683900,10400,10400,10400,10400,0
20231103,174500,764683900,10400,10400,10400,10400,0
20231103,174400,764683900,10400,10400,10400,10400,0
20231103,174300,764683900,10400,10400,10400,10400,0
20231103,174200,764683900,10400,10400,10400,10400,0
20231103,174100,764683900,10400,10400,10400,10400,0
20231103,174000,764683900,10400,10400,10400,10400,0
20231103,173900,764683900,10400,10400,10400,10400,0
20231103,173800,764683900,10400,10400,10400,10400,0
20231103,173700,764683900,10400,10400,10400,10400,0
20231103,173600,764683900,10400,10400,10400,10400,0
20231103,173500,764683900,10400,10400,10400,10400,0
20231103,173400,764683900,10400,10400,10400,10400,0
20231103,173300,764683900,10400,10400,10400,10400,0
20231103,173200,764683900,10400,10400,10400,10400,0
20231103,173100,764683900,10400,10400,10400,10400,0
20231103,173000,764683900,10400,10400,10400,10400,0
20231103,172900,764683900,10400,10400,10400,10400,0
20231103,172800,764683900,10400,10400,10400,10400,0
20231103,172700,764683900,10400,10400,10400,10400,0
20231103,172600,764683900,10400,10400,10400,10400,0
20231103,172500,764683900,10400,10400,10400,10400,1346
20231103,172400,764683900,10400,10400,10400,10400,0
20231103,172300,764683900,10400,10400,10400,10400,0
20231103,172200,764683900,10400,10400,10400,10400,0
20231103,172100,764683900,10400,10400,10400,10400,0
20231103,172000,764683900,10400,10400,10400,10400,0
20231103,171900,764683900,10400,10400,10400,10400,0
20231103,171800,764683900,10400,10400,10400,10400,0
20231103,171700,764683900,10400,10400,10400,10400,0
20231103,171600,764683900,10400,10400,10400,10400,0
20231103,171500,764683900,10400,10400,10400,10400,0
20231103,171400,764683900,10400,10400,10400,10400,0
20231103,171300,764683900,10400,10400,10400,10400,0
20231103,171200,764683900,10400,10400,10400,10400,0
20231103,171100,764683900,10400,10400,10400,10400,0
20231103,171000,764683900,10400,10400,10400,10400,0
20231103,170900,764683900,10400,10400,10400,10400,0
20231103,170800,764683900,10400,10400,10400,10400,0
20231103,170700,764683900,10400,10400,10400,10400,0
20231103,170600,764683900,10400,10400,10400,10400,0
20231103,170500,764683900,10400,10400,10400,10400,0
20231103,170400,764683900,10400,10400,10400,10400,0
20231103,170300,764683900,10400,10400,10400,10400,0
20231103,170200,764683900,10400,10400,10400,10400,0
20231103,170100,764683900,10400,10400,10400,10400,0
20231103,170000,764683900,10400,10400,10400,10400,0
20231103,165900,764683900,10400,10400,10400,10400,0
20231103,165800,764683900,10400,10400,10400,10400,0
20231103,165700,764683900,10400,10400,10400,10400,0
20231103,165600,764683900,10400,10400,10400,10400,0
20231103,165500,764683900,10400,10400,10400,10400,1346
20231103,165400,764683900,10400,10400,10400,10400,0
20231103,165300,764683900,10400,10400,10400,10400,0
20231103,165200,764683900,10400,10400,10400,10400,0
20231103,165100,764683900,10400,10400,10400,10400,0
20231103,165000,764683900,10400,10400,10400,10400,0
20231103,164900,764683900,10400,10400,10400,10400,0
20231103,164800,764683900,10400,10400,10400,10400,0
20231103,164700,764683900,10400,10400,10400,10400,0
20231103,164600,764683900,10400,10400,10400,10400,0
20231103,164500,764683900,10400,10400,10400,10400,0
20231103,164400,764683900,10400,10400,10400,10400,0
20231103,164300,764683900,10400,10400,10400,10400,0
20231103,164200,764683900,10400,10400,10400,10400,0
20231103,164100,764683900,10400,10400,10400,10400,0
20231103,164000,764683900,10400,10400,10400,10400,0
20231103,163900,764683900,10400,10400,10400,10400,0
20231103,163800,764683900,10400,10400,10400,10400,0
20231103,163700,764683900,10400,10400,10400,10400,0
20231103,163600,764683900,10400,10400,10400,10400,0
20231103,163500,764683900,10400,10400,10400,10400,0
20231103,163400,764683900,10400,10400,10400,10400,0
20231103,163300,764683900,10400,10400,10400,10400,0
20231103,163200,764683900,10400,10400,10400,10400,0
20231103,163100,764683900,10400,10400,10400,10400,0
20231103,163000,764683900,10400,10400,10400,10400,0
20231103,162900,764683900,10400,10400,10400,10400,0
20231103,162800,764683900,10400,10400,10400,10400,0
20231103,162700,764683900,10400,10400,10400,10400,0
20231103,162600,764683900,10400,10400,10400,10400,0
20231103,162500,764683900,10400,10400,10400,10400,1346
20231103,162400,764683900,10400,10400,10400,10400,0
20231103,162300,764683900,10400,10400,10400,10400,0
20231103,162200,764683900,10400,10400,10400,10400,0
20231103,162100,764683900,10400,10400,10400,10400,0
20231103,162000,764683900,10400,10400,10400,10400,0
20231103,161900,764683900,10400,10400,10400,10400,0
20231103,161800,764683900,10400,10400,10400,10400,0
20231103,161700,764683900,10400,10400,10400,10400,0
20231103,161600,764683900,10400,10400,10400,10400,0
20231103,161500,764683900,10400,10400,10400,10400,0
20231103,161400,764683900,10400,10400,10400,10400,0
20231103,161300,764683900,10400,10400,10400,10400,0
20231103,161200,764683900,10400,10400,10400,10400,0
20231103,161100,764683900,10400,10400,10400,10400,0
20231103,161000,764683900,10400,10400,10400,10400,0
20231103,160900,764683900,10400,10400,10400,10400,0
20231103,160800,764683900,10400,10400,10400,10400,0
20231103,160700,764683900,10400,10400,10400,10400,0
20231103,160600,764683900,10400,10400,10400,10400,0
20231103,160500,764683900,10400,10400,10400,10400,0
20231103,160400,764683900,10400,10400,10400,10400,0
20231103,160300,764683900,10400,10400,10400,10400,0
20231103,160200,764683900,10400,10400,10400,10400,0
20231103,160100,764683900,10400,10400,10400,10400,0
20231103,160000,764683900,10400,10400,10400,10400,0
20231103,155900,764683900,10400,10400,10400,10400,0
20231103,155800,764683900,10400,10400,10400,10400,0
20231103,155700,764683900,10400,10400,10400,10400,0
20231103,155600,764683900,10400,10400,10400,10400,0
20231103,155500,764683900,10400,10400,10400,10400,1346
20231103,155400,764683900,10400,10400,10400,10400,0
20231103,155300,764683900,10400,10400,10400,10400,0
20231103,155200,764683900,10400,10400,10400,10400,0
20231103,155100,764683900,10400,10400,10400,10400,0
20231103,155000,764683900,10400,10400,10400,10400,0
20231103,154900,764683900,10400,10400,10400,10400,0
20231103,154800,764683900,10400,10400,10400,10400,0
20231103,154700,764683900,10400,10400,10400,10400,0
20231103,154600,764683900,10400,10400,10400,10400,0
20231103,154500,764683900,10400,10400,10400,10400,0
20231103,154400,764683900,10400,10400,10400,10400,0
20231103,154300,764683900,10400,10400,10400,10400,0
20231103,154200,764683900,10400,10400,10400,10400,0
20231103,154100,764683900,10400,10400,10400,10400,0
20231103,154000,764683900,10400,10400,10400,10400,0
20231103,153900,764683900,10400,10400,10400,10400,0
20231103,153800,764683900,10400,10400,10400,10400,0
20231103,153700,764683900,10400,10400,10400,10400,0
20231103,153600,764683900,10400,10400,10400,10400,0
20231103,153500,764683900,10400,10400,10400,10400,0
20231103,153400,764683900,10400,10400,10400,10400,0
20231103,153300,764683900,10400,10400,10400,10400,0
20231103,153200,764683900,10400,10400,10400,10400,0
20231103,153100,764683900,10400,10400,10400,10400,0
20231103,153000,764683900,10400,10400,10400,10400,1346
20231103,152900,750685500,10400,10400,10400,10400,0
20231103,152800,750685500,10400,10400,10400,10400,0
20231103,152700,750685500,10400,10400,10400,10400,0
20231103,152600,750685500,10400,10400,10400,10400,0
20231103,152500,750685500,10400,10400,10400,10400,0
20231103,152400,750685500,10400,10400,10400,10400,0
20231103,152300,750685500,10400,10400,10400,10400,0
20231103,152200,750685500,10400,10400,10400,10400,0
20231103,152100,750685500,10400,10400,10400,10400,0
20231103,152000,750685500,10400,10400,10400,10400,0
20231103,151900,750685500,10400,10400,10400,10400,172
20231103,151800,748896700,10400,10390,10400,10390,199
20231103,151700,746827240,10400,10390,10400,10390,34
20231103,151600,746473940,10390,10410,10410,10390,510
20231103,151500,741168760,10410,10410,10410,10410,52
20231103,151400,740627440,10410,10410,10410,10410,325
20231103,151300,737244190,10410,10400,10410,10400,92
20231103,151200,736286890,10410,10410,10410,10400,333
20231103,151100,732820370,10410,10400,10410,10400,632
20231103,151000,726246290,10400,10390,10400,10390,80
20231103,150900,725414490,10400,10390,10400,10390,321
20231103,150800,722078670,10400,10390,10400,10390,314
20231103,150700,718813520,10390,10400,10400,10390,5
20231103,150600,718761530,10400,10400,10400,10400,134
20231103,150500,717367930,10390,10390,10400,10390,68
20231103,150400,716661220,10390,10400,10400,10390,111
20231103,150300,715507220,10390,10390,10390,10390,23
20231103,150200,715268250,10400,10390,10400,10390,178
20231103,150100,713417150,10390,10390,10390,10390,38
20231103,150000,713022330,10400,10400,10400,10390,110
20231103,145900,711878340,10400,10390,10400,10390,53
20231103,145800,711327280,10400,10380,10400,10380,66
20231103,145700,710641280,10380,10380,10380,10380,40
20231103,145600,710226080,10390,10380,10390,10380,56
20231103,145500,709644340,10380,10390,10390,10380,245
20231103,145400,707098810,10390,10390,10400,10390,164
20231103,145300,705394170,10390,10390,10390,10390,20
20231103,145200,705186370,10390,10390,10390,10380,1312
20231103,145100,691554750,10380,10380,10380,10380,16
20231103,145000,691388670,10380,10380,10380,10380,58
20231103,144900,690786630,10380,10380,10390,10380,70
20231103,144800,690059600,10390,10380,10390,10380,40
20231103,144700,689644390,10380,10380,10390,10380,69
20231103,144600,688927690,10380,10380,10380,10380,86
20231103,144500,688035010,10380,10380,10390,10380,138
20231103,144400,686601490,10390,10370,10390,10370,112
20231103,144300,685438610,10370,10370,10380,10370,68
20231103,144200,684733100,10370,10370,10380,10370,69
20231103,144100,684017420,10370,10370,10380,10370,85
20231103,144000,683135550,10380,10370,10380,10360,146
20231103,143900,681621010,10370,10380,10380,10360,499
20231103,143800,676446710,10370,10380,10380,10370,88
20231103,143700,675533800,10370,10370,10380,10370,215
20231103,143600,673303510,10370,10370,10380,10370,33
20231103,143500,672961200,10370,10370,10370,10370,410
20231103,143400,668709500,10370,10360,10370,10360,226
20231103,143300,666366240,10360,10370,10370,10360,140
20231103,143200,664915210,10360,10350,10370,10350,289
20231103,143100,661921710,10350,10360,10360,10350,83
20231103,143000,661062650,10360,10350,10360,10350,164
20231103,142900,659364890,10350,10350,10350,10350,36
20231103,142800,658992290,10350,10350,10360,10350,109
20231103,142700,657863650,10350,10350,10360,10350,92
20231103,142600,656911070,10350,10350,10350,10350,48
20231103,142500,656414270,10340,10340,10340,10340,38
20231103,142400,656021350,10340,10340,10350,10340,21
20231103,142300,655804050,10340,10340,10350,10340,68
20231103,142200,655100540,10340,10340,10340,10340,51
20231103,142100,654573200,10340,10340,10340,10340,57
20231103,142000,653983820,10350,10350,10350,10350,88
20231103,141900,653073020,10350,10340,10350,10340,74
20231103,141800,652307640,10340,10350,10360,10340,124
20231103,141700,651023660,10340,10350,10350,10340,40
20231103,141600,650609950,10360,10340,10360,10340,112
20231103,141500,649451320,10340,10340,10350,10340,78
20231103,141400,648644770,10340,10340,10340,10330,363
20231103,141300,644891570,10350,10340,10350,10340,60
20231103,141200,644270730,10340,10330,10340,10330,100
20231103,141100,643237180,10330,10330,10330,10330,121
20231103,141000,641987250,10330,10330,10330,10330,21
20231103,140900,641770320,10330,10350,10350,10330,266
20231103,140800,639019780,10340,10350,10350,10340,466
20231103,140700,634197250,10360,10360,10360,10360,332
20231103,140600,630757730,10360,10360,10360,10360,26
20231103,140500,630488370,10360,10360,10370,10360,170
20231103,140400,628726770,10360,10360,10360,10360,50
20231103,140300,628208770,10360,10360,10360,10360,35
20231103,140200,627846170,10370,10360,10370,10360,98
20231103,140100,626830160,10370,10360,10370,10360,42
20231103,140000,626394670,10360,10360,10360,10360,61
20231103,135900,625762710,10380,10370,10380,10360,89
20231103,135800,624839160,10360,10370,10370,10360,50
20231103,135700,624320740,10360,10360,10370,10360,111
20231103,135600,623170680,10360,10360,10360,10360,27
20231103,135500,622890960,10360,10360,10360,10360,15
20231103,135400,622735560,10370,10360,10370,10360,178
20231103,135300,620891020,10360,10360,10370,10360,64
20231103,135200,620227940,10360,10360,10370,10360,88
20231103,135100,619315520,10360,10360,10370,10360,37
20231103,135000,618932190,10370,10370,10370,10360,288
20231103,134900,615945640,10370,10370,10370,10370,59
20231103,134800,615333810,10370,10370,10370,10370,23
20231103,134700,615095300,10370,10380,10380,10370,79
20231103,134600,614275680,10370,10380,10380,10370,41
20231103,134500,613850360,10370,10370,10370,10370,70
20231103,134400,613124460,10370,10380,10380,10370,49
20231103,134300,612616120,10380,10380,10390,10380,127
20231103,134200,611296900,10380,10380,10380,10380,61
20231103,134100,610663720,10380,10380,10390,10380,112
20231103,134000,609500390,10380,10390,10390,10380,34
20231103,133900,609147330,10390,10380,10390,10380,80
20231103,133800,608316580,10380,10380,10390,10380,36
20231103,133700,607942870,10380,10370,10390,10370,124
20231103,133600,606655170,10380,10370,10380,10370,253
20231103,133500,604029150,10370,10380,10380,10370,32
20231103,133400,603697270,10370,10370,10370,10370,116
20231103,133300,602494350,10360,10390,10390,10360,13
20231103,133200,602359640,10360,10350,10360,10350,331
20231103,133100,598930590,10350,10360,10360,10350,26
20231103,133000,598661400,10360,10360,10360,10360,30
20231103,132900,598350600,10380,10360,10380,10360,112
20231103,132800,597188280,10350,10350,10360,10350,122
20231103,132700,595925480,10350,10360,10360,10350,2
20231103,132600,595904770,10360,10360,10360,10360,35
20231103,132500,595542170,10360,10360,10360,10360,1
20231103,132400,595531810,10350,10350,10350,10350,10
20231103,132300,595428310,10350,10350,10350,10350,312
20231103,132200,592199110,10350,10360,10360,10350,88
20231103,132100,591287910,10340,10370,10370,10340,490
20231103,132000,586214750,10390,10380,10390,10370,282
20231103,131900,583287170,10380,10380,10380,10380,8
20231103,131800,583204130,10380,10380,10390,10380,93
20231103,131700,582238360,10380,10370,10380,10370,25
20231103,131600,581979030,10370,10370,10370,10370,17
20231103,131500,581802740,10370,10370,10370,10370,48
20231103,131400,581304980,10380,10370,10380,10370,62
20231103,131300,580661600,10370,10370,10380,10370,28
20231103,131200,580371140,10380,10380,10390,10380,29
20231103,131100,580070110,10380,10380,10380,10370,38
20231103,131000,579675700,10380,10390,10390,10370,29
20231103,130900,579374750,10390,10370,10390,10370,37
20231103,130800,578990770,10370,10370,10370,10370,7
20231103,130700,578918180,10370,10370,10380,10370,56
20231103,130600,578337070,10370,10370,10370,10370,20
20231103,130500,578129670,10370,10370,10370,10370,16
20231103,130400,577963750,10370,10370,10370,10370,20
20231103,130300,577756350,10370,10380,10380,10370,413
20231103,130200,573469450,10380,10380,10380,10380,21
20231103,130100,573251470,10380,10380,10380,10380,9
20231103,130000,573158050,10380,10380,10380,10380,15
20231103,125900,573002350,10380,10380,10380,10370,113
20231103,125800,571829700,10380,10380,10380,10380,42
20231103,125700,571393740,10380,10390,10390,10380,26
20231103,125600,571123760,10390,10380,10390,10380,67
20231103,125500,570427920,10390,10390,10390,10390,0
20231103,125400,570427920,10390,10380,10390,10380,20
20231103,125300,570220310,10380,10380,10380,10380,35
20231103,125200,569857010,10380,10370,10380,10370,85
20231103,125100,568975100,10380,10380,10380,10380,29
20231103,125000,568674080,10390,10390,10390,10390,4
20231103,124900,568632520,10390,10390,10390,10390,31
20231103,124800,568310430,10390,10390,10390,10380,200
20231103,124700,566233430,10400,10390,10400,10390,101
20231103,124600,565183040,10400,10390,10400,10390,58
20231103,124500,564580380,10400,10390,10400,10390,52
20231103,124400,564039680,10390,10390,10390,10390,54
20231103,124300,563478620,10400,10400,10400,10400,1
20231103,124200,563468220,10400,10400,10400,10400,2
20231103,124100,563447420,10400,10390,10400,10390,151
20231103,124000,561878120,10390,10390,10390,10390,29
20231103,123900,561576810,10400,10400,10400,10400,0
20231103,123800,561576810,10400,10400,10400,10400,39
20231103,123700,561171210,10390,10390,10390,10390,10
20231103,123600,561067310,10390,10390,10390,10390,38
20231103,123500,560672490,10390,10390,10390,10390,28
20231103,123400,560381570,10400,10390,10400,10390,49
20231103,123300,559872080,10390,10380,10390,10380,100
20231103,123200,558833370,10390,10390,10390,10390,0
20231103,123100,558833370,10390,10390,10390,10390,58
20231103,123000,558230750,10390,10380,10390,10380,132
20231103,122900,556860270,10390,10390,10390,10390,26
20231103,122800,556590130,10390,10390,10390,10390,13
20231103,122700,556455060,10380,10380,10380,10380,10
20231103,122600,556351260,10380,10400,10400,10380,155
20231103,122500,554739280,10400,10390,10400,10390,183
20231103,122400,552837460,10400,10400,10400,10400,0
20231103,122300,552837460,10400,10390,10400,10390,103
20231103,122200,551766370,10400,10400,10400,10400,1
20231103,122100,551755970,10400,10400,10400,10400,40
20231103,122000,551339970,10400,10400,10400,10400,1
20231103,121900,551329570,10400,10420,10420,10400,78
20231103,121800,550517770,10410,10410,10410,10410,207
20231103,121700,548362900,10400,10400,10400,10400,39
20231103,121600,547957300,10400,10400,10400,10400,10
20231103,121500,547853300,10400,10390,10400,10390,59
20231103,121400,547239790,10390,10390,10390,10390,29
20231103,121300,546938480,10400,10400,10400,10400,650
20231103,121200,540178480,10400,10390,10400,10390,42
20231103,121100,539741780,10390,10390,10390,10390,9
20231103,121000,539648270,10390,10390,10390,10390,39
20231103,120900,539243060,10390,10390,10390,10390,17
20231103,120800,539066430,10400,10400,10400,10400,2
20231103,120700,539045630,10400,10380,10400,10380,59
20231103,120600,538432310,10380,10390,10390,10380,176
20231103,120500,536604060,10380,10360,10380,10360,673
20231103,120400,529621260,10360,10370,10370,10360,253
20231103,120300,526997790,10370,10370,10370,10370,321
20231103,120200,523669020,10370,10360,10370,10360,409
20231103,120100,519427980,10370,10370,10370,10370,38
20231103,120000,519033920,10370,10370,10370,10370,44
20231103,115900,518577640,10370,10360,10370,10350,512
20231103,115800,513275440,10360,10370,10370,10360,495
20231103,115700,508142580,10370,10370,10370,10370,7
20231103,115600,508069990,10370,10370,10370,10370,8
20231103,115500,507987030,10360,10370,10370,10360,40
20231103,115400,507572620,10370,10370,10370,10370,44
20231103,115300,507116340,10370,10370,10370,10370,5
20231103,115200,507064490,10370,10360,10370,10360,296
20231103,115100,503995070,10360,10360,10360,10360,29
20231103,115000,503694630,10380,10370,10380,10370,546
20231103,114900,498032270,10360,10360,10360,10360,9
20231103,114800,497939030,10360,10360,10360,10360,20
20231103,114700,497731830,10360,10370,10370,10360,44
20231103,114600,497275560,10370,10370,10370,10370,759
20231103,114500,489404730,10370,10370,10370,10370,347
20231103,114400,485806340,10370,10370,10370,10370,160
20231103,114300,484147140,10360,10360,10360,10360,59
20231103,114200,483535900,10350,10370,10370,10350,816
20231103,114100,475084710,10370,10370,10370,10370,11
20231103,114000,474970640,10370,10380,10380,10370,261
20231103,113900,472261960,10370,10380,10380,10370,178
20231103,113800,470414610,10380,10390,10390,10380,191
20231103,113700,468430970,10390,10390,10390,10390,0
20231103,113600,468430970,10390,10380,10390,10380,61
20231103,113500,467797470,10380,10380,10380,10380,209
20231103,113400,465628050,10380,10380,10390,10380,191
20231103,113300,463644370,10390,10390,10390,10390,129
20231103,113200,462304060,10400,10390,10400,10390,74
20231103,113100,461534750,10390,10390,10390,10390,909
20231103,113000,452090240,10390,10390,10390,10390,310
20231103,112900,448869340,10390,10390,10390,10390,10
20231103,112800,448765440,10380,10380,10380,10380,29
20231103,112700,448464420,10400,10400,10400,10400,20
20231103,112600,448256420,10400,10400,10410,10400,209
20231103,112500,446082740,10400,10410,10410,10400,460
20231103,112400,441298240,10410,10400,10410,10400,70
20231103,112300,440569930,10400,10400,10400,10400,9
20231103,112200,440476330,10400,10400,10400,10400,10
20231103,112100,440372330,10400,10370,10400,10370,255
20231103,112000,437720480,10370,10380,10400,10370,4740
20231103,111900,388486180,10380,10380,10380,10380,8
20231103,111800,388403140,10380,10380,10380,10380,186
20231103,111700,386472460,10370,10370,10370,10370,160
20231103,111600,384813260,10370,10380,10380,10370,35
20231103,111500,384450250,10380,10380,10380,10380,2
20231103,111400,384429490,10380,10370,10380,10370,165
20231103,111300,382717990,10370,10370,10370,10370,238
20231103,111200,380249930,10380,10380,10380,10380,1
20231103,111100,380239550,10380,10380,10380,10380,0
20231103,111000,380239550,10380,10370,10380,10370,64
20231103,110900,379575470,10370,10370,10370,10370,41
20231103,110800,379150300,10370,10370,10370,10370,211
20231103,110700,376962230,10380,10380,10380,10370,61
20231103,110600,376329070,10370,10370,10370,10370,10
20231103,110500,376225370,10370,10360,10370,10360,646
20231103,110400,369526740,10360,10360,10360,10360,20
20231103,110300,369319540,10360,10360,10360,10360,110
20231103,110200,368179940,10360,10360,10370,10350,150
20231103,110100,366626430,10370,10370,10370,10370,1145
20231103,110000,354752780,10360,10360,10360,10360,588
20231103,105900,348661100,10360,10350,10360,10350,44
20231103,105800,348205350,10350,10340,10350,10340,400
20231103,105700,344066210,10330,10340,10340,10330,79
20231103,105600,343249940,10340,10350,10350,10340,364
20231103,105500,339485300,10340,10340,10340,10340,109
20231103,105400,338358240,10340,10340,10340,10340,178
20231103,105300,336517720,10350,10350,10350,10350,42
20231103,105200,336083020,10350,10360,10360,10350,92
20231103,105100,335130460,10360,10350,10360,10350,105
20231103,105000,334043660,10350,10350,10350,10350,44
20231103,104900,333588260,10350,10350,10360,10350,412
20231103,104800,329323560,10350,10350,10350,10350,3
20231103,104700,329292510,10350,10350,10350,10350,9
20231103,104600,329199360,10350,10350,10350,10350,59
20231103,104500,328588710,10360,10350,10360,10350,589
20231103,104400,322491670,10370,10350,10370,10350,288
20231103,104300,319510510,10370,10370,10370,10370,0
20231103,104200,319510510,10370,10340,10370,10340,699
20231103,104100,312270160,10350,10350,10350,10350,68
20231103,104000,311566360,10350,10350,10350,10350,0
20231103,103900,311566360,10350,10340,10350,10340,507
20231103,103800,306321200,10340,10330,10340,10330,30
20231103,103700,306011290,10340,10340,10340,10340,181
20231103,103600,304139750,10330,10320,10330,10320,120
20231103,103500,302900250,10320,10320,10320,10320,29
20231103,103400,302600970,10330,10320,10330,10320,56
20231103,103300,302022640,10320,10330,10330,10320,49
20231103,103200,301516860,10330,10330,10330,10330,0
20231103,103100,301516860,10330,10330,10330,10330,39
20231103,103000,301113990,10330,10330,10340,10330,149
20231103,102900,299574790,10330,10330,10330,10330,10
20231103,102800,299471490,10330,10330,10330,10330,0
20231103,102700,299471490,10330,10330,10330,10330,39
20231103,102600,299068620,10320,10320,10320,10320,10
20231103,102500,298965420,10320,10320,10320,10320,10
20231103,102400,298862220,10320,10340,10340,10320,147
20231103,102300,297343790,10340,10350,10350,10340,38
20231103,102200,296950860,10350,10350,10350,10350,1
20231103,102100,296940510,10350,10350,10350,10350,207
20231103,102000,294798060,10350,10330,10350,10330,242
20231103,101900,292294780,10320,10340,10340,10320,110
20231103,101800,291157960,10350,10340,10350,10340,110
20231103,101700,290020550,10340,10330,10340,10330,428
20231103,101600,285595530,10320,10320,10320,10320,29
20231103,101500,285296250,10340,10340,10340,10340,1
20231103,101400,285285910,10340,10330,10340,10330,105
20231103,101300,284200840,10330,10330,10340,10330,315
20231103,101200,280946000,10330,10290,10330,10290,109
20231103,101100,279821580,10320,10290,10320,10290,510
20231103,101000,274558680,10280,10320,10330,10280,248
20231103,100900,272004000,10320,10300,10320,10300,669
20231103,100800,265106780,10300,10290,10300,10290,242
20231103,100700,262614560,10290,10300,10300,10290,171
20231103,100600,260854010,10300,10310,10310,10300,50
20231103,100500,260338810,10300,10260,10320,10260,1587
20231103,100400,243999740,10260,10260,10280,10260,696
20231103,100300,236852160,10260,10260,10260,10260,100
20231103,100200,235826160,10260,10240,10260,10240,315
20231103,100100,232594560,10240,10240,10240,10230,56
20231103,100000,232021160,10230,10240,10250,10230,1405
20231103,095900,217629470,10240,10240,10240,10240,0
20231103,095800,217629470,10240,10240,10240,10240,39
20231103,095700,217230110,10230,10230,10230,10230,19
20231103,095600,217035740,10230,10230,10230,10230,69
20231103,095500,216329870,10230,10230,10230,10230,0
20231103,095400,216329870,10230,10220,10230,10220,48
20231103,095300,215838920,10220,10230,10230,10220,62
20231103,095200,215204950,10240,10240,10240,10240,0
20231103,095100,215204950,10240,10240,10240,10240,15
20231103,095000,215051350,10240,10220,10240,10210,705
20231103,094900,207838710,10220,10220,10220,10220,89
20231103,094800,206929130,10220,10240,10240,10220,20
20231103,094700,206724530,10240,10220,10240,10220,23
20231103,094600,206489250,10210,10220,10220,10210,119
20231103,094500,205273760,10220,10220,10240,10220,70
20231103,094400,204558330,10240,10220,10240,10220,63
20231103,094300,203914410,10220,10210,10220,10210,60
20231103,094200,203301330,10210,10220,10220,10210,8
20231103,094100,203219610,10220,10210,10220,10210,53
20231103,094000,202678290,10220,10220,10220,10220,26
20231103,093900,202412570,10220,10210,10220,10210,84
20231103,093800,201554820,10220,10210,10230,10210,207
20231103,093700,199439240,10210,10210,10210,10210,45
20231103,093600,198979790,10200,10200,10200,10200,9
20231103,093500,198887990,10200,10240,10240,10200,19
20231103,093400,198693630,10240,10190,10240,10190,35
20231103,093300,198336680,10190,10240,10240,10190,20
20231103,093200,198132630,10230,10230,10230,10200,1229
20231103,093100,185560980,10230,10230,10230,10230,4
20231103,093000,185520060,10240,10200,10240,10190,199
20231103,092900,183485740,10200,10190,10200,10190,329
20231103,092800,180131610,10180,10180,10180,10180,553
20231103,092700,174502070,10180,10180,10180,10180,314
20231103,092600,171305550,10180,10190,10190,10180,108
20231103,092500,170205420,10190,10200,10200,10170,60
20231103,092400,169594250,10170,10160,10170,10160,113
20231103,092300,168445230,10160,10190,10190,10160,350
20231103,092200,164883060,10190,10190,10200,10190,24
20231103,092100,164638490,10190,10180,10190,10180,138
20231103,092000,163233630,10180,10180,10180,10180,45
20231103,091900,162775530,10240,10240,10240,10240,1
20231103,091800,162765290,10170,10160,10170,10150,324
20231103,091700,159473160,10150,10170,10170,10150,2154
20231103,091600,137596320,10160,10200,10200,10160,1571
20231103,091500,121612610,10200,10220,10230,10200,1745
20231103,091400,103791370,10240,10240,10240,10230,919
20231103,091300,94389540,10230,10230,10230,10230,416
20231103,091200,90133860,10230,10270,10270,10230,2106
20231103,091100,68556030,10280,10280,10280,10270,63
20231103,091000,67908930,10280,10290,10290,10270,155
20231103,090900,66316240,10290,10290,10290,10290,537
20231103,090800,60790510,10300,10290,10300,10290,790
20231103,090700,52658360,10290,10240,10290,10230,849
20231103,090600,43949060,10240,10240,10260,10230,499
20231103,090500,38838340,10250,10260,10260,10250,910
20231103,090400,29509280,10260,10270,10270,10260,1066
20231103,090300,18572000,10270,10250,10270,10250,83
20231103,090200,17720170,10260,10270,10270,10260,456
20231103,090100,13040410,10280,10260,10280,10250,177
20231103,090000,11223750,10250,10250,10250,10250,995