KissMeData/192400/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,202800,442209080,17330,17330,17330,17330,858
20231103,202700,442209080,17330,17330,17330,17330,0
20231103,202600,442209080,17330,17330,17330,17330,0
20231103,202500,442209080,17330,17330,17330,17330,0
20231103,202400,442209080,17330,17330,17330,17330,0
20231103,202300,442209080,17330,17330,17330,17330,0
20231103,202200,442209080,17330,17330,17330,17330,0
20231103,202100,442209080,17330,17330,17330,17330,0
20231103,202000,442209080,17330,17330,17330,17330,0
20231103,201900,442209080,17330,17330,17330,17330,0
20231103,201800,442209080,17330,17330,17330,17330,0
20231103,201700,442209080,17330,17330,17330,17330,0
20231103,201600,442209080,17330,17330,17330,17330,0
20231103,201500,442209080,17330,17330,17330,17330,0
20231103,201400,442209080,17330,17330,17330,17330,0
20231103,201300,442209080,17330,17330,17330,17330,0
20231103,201200,442209080,17330,17330,17330,17330,0
20231103,201100,442209080,17330,17330,17330,17330,0
20231103,201000,442209080,17330,17330,17330,17330,0
20231103,200900,442209080,17330,17330,17330,17330,0
20231103,200800,442209080,17330,17330,17330,17330,0
20231103,200700,442209080,17330,17330,17330,17330,0
20231103,200600,442209080,17330,17330,17330,17330,0
20231103,200500,442209080,17330,17330,17330,17330,0
20231103,200400,442209080,17330,17330,17330,17330,0
20231103,200300,442209080,17330,17330,17330,17330,0
20231103,200200,442209080,17330,17330,17330,17330,0
20231103,200100,442209080,17330,17330,17330,17330,0
20231103,200000,442209080,17330,17330,17330,17330,0
20231103,195900,442209080,17330,17330,17330,17330,0
20231103,195800,442209080,17330,17330,17330,17330,858
20231103,195700,442209080,17330,17330,17330,17330,0
20231103,195600,442209080,17330,17330,17330,17330,0
20231103,195500,442209080,17330,17330,17330,17330,0
20231103,195400,442209080,17330,17330,17330,17330,0
20231103,195300,442209080,17330,17330,17330,17330,0
20231103,195200,442209080,17330,17330,17330,17330,0
20231103,195100,442209080,17330,17330,17330,17330,0
20231103,195000,442209080,17330,17330,17330,17330,0
20231103,194900,442209080,17330,17330,17330,17330,0
20231103,194800,442209080,17330,17330,17330,17330,0
20231103,194700,442209080,17330,17330,17330,17330,0
20231103,194600,442209080,17330,17330,17330,17330,0
20231103,194500,442209080,17330,17330,17330,17330,0
20231103,194400,442209080,17330,17330,17330,17330,0
20231103,194300,442209080,17330,17330,17330,17330,0
20231103,194200,442209080,17330,17330,17330,17330,0
20231103,194100,442209080,17330,17330,17330,17330,0
20231103,194000,442209080,17330,17330,17330,17330,0
20231103,193900,442209080,17330,17330,17330,17330,0
20231103,193800,442209080,17330,17330,17330,17330,0
20231103,193700,442209080,17330,17330,17330,17330,0
20231103,193600,442209080,17330,17330,17330,17330,0
20231103,193500,442209080,17330,17330,17330,17330,0
20231103,193400,442209080,17330,17330,17330,17330,0
20231103,193300,442209080,17330,17330,17330,17330,0
20231103,193200,442209080,17330,17330,17330,17330,0
20231103,193100,442209080,17330,17330,17330,17330,0
20231103,193000,442209080,17330,17330,17330,17330,0
20231103,192900,442209080,17330,17330,17330,17330,0
20231103,192800,442209080,17330,17330,17330,17330,858
20231103,192700,442209080,17330,17330,17330,17330,0
20231103,192600,442209080,17330,17330,17330,17330,0
20231103,192500,442209080,17330,17330,17330,17330,0
20231103,192400,442209080,17330,17330,17330,17330,0
20231103,192300,442209080,17330,17330,17330,17330,0
20231103,192200,442209080,17330,17330,17330,17330,0
20231103,192100,442209080,17330,17330,17330,17330,0
20231103,192000,442209080,17330,17330,17330,17330,0
20231103,191900,442209080,17330,17330,17330,17330,0
20231103,191800,442209080,17330,17330,17330,17330,0
20231103,191700,442209080,17330,17330,17330,17330,0
20231103,191600,442209080,17330,17330,17330,17330,0
20231103,191500,442209080,17330,17330,17330,17330,0
20231103,191400,442209080,17330,17330,17330,17330,0
20231103,191300,442209080,17330,17330,17330,17330,0
20231103,191200,442209080,17330,17330,17330,17330,0
20231103,191100,442209080,17330,17330,17330,17330,0
20231103,191000,442209080,17330,17330,17330,17330,0
20231103,190900,442209080,17330,17330,17330,17330,0
20231103,190800,442209080,17330,17330,17330,17330,0
20231103,190700,442209080,17330,17330,17330,17330,0
20231103,190600,442209080,17330,17330,17330,17330,0
20231103,190500,442209080,17330,17330,17330,17330,0
20231103,190400,442209080,17330,17330,17330,17330,0
20231103,190300,442209080,17330,17330,17330,17330,0
20231103,190200,442209080,17330,17330,17330,17330,0
20231103,190100,442209080,17330,17330,17330,17330,0
20231103,190000,442209080,17330,17330,17330,17330,0
20231103,185900,442209080,17330,17330,17330,17330,0
20231103,185800,442209080,17330,17330,17330,17330,858
20231103,185700,442209080,17330,17330,17330,17330,0
20231103,185600,442209080,17330,17330,17330,17330,0
20231103,185500,442209080,17330,17330,17330,17330,0
20231103,185400,442209080,17330,17330,17330,17330,0
20231103,185300,442209080,17330,17330,17330,17330,0
20231103,185200,442209080,17330,17330,17330,17330,0
20231103,185100,442209080,17330,17330,17330,17330,0
20231103,185000,442209080,17330,17330,17330,17330,0
20231103,184900,442209080,17330,17330,17330,17330,0
20231103,184800,442209080,17330,17330,17330,17330,0
20231103,184700,442209080,17330,17330,17330,17330,0
20231103,184600,442209080,17330,17330,17330,17330,0
20231103,184500,442209080,17330,17330,17330,17330,0
20231103,184400,442209080,17330,17330,17330,17330,0
20231103,184300,442209080,17330,17330,17330,17330,0
20231103,184200,442209080,17330,17330,17330,17330,0
20231103,184100,442209080,17330,17330,17330,17330,0
20231103,184000,442209080,17330,17330,17330,17330,0
20231103,183900,442209080,17330,17330,17330,17330,0
20231103,183800,442209080,17330,17330,17330,17330,0
20231103,183700,442209080,17330,17330,17330,17330,0
20231103,183600,442209080,17330,17330,17330,17330,0
20231103,183500,442209080,17330,17330,17330,17330,0
20231103,183400,442209080,17330,17330,17330,17330,0
20231103,183300,442209080,17330,17330,17330,17330,0
20231103,183200,442209080,17330,17330,17330,17330,0
20231103,183100,442209080,17330,17330,17330,17330,0
20231103,183000,442209080,17330,17330,17330,17330,0
20231103,182900,442209080,17330,17330,17330,17330,0
20231103,182800,442209080,17330,17330,17330,17330,858
20231103,182700,442209080,17330,17330,17330,17330,0
20231103,182600,442209080,17330,17330,17330,17330,0
20231103,182500,442209080,17330,17330,17330,17330,0
20231103,182400,442209080,17330,17330,17330,17330,0
20231103,182300,442209080,17330,17330,17330,17330,0
20231103,182200,442209080,17330,17330,17330,17330,0
20231103,182100,442209080,17330,17330,17330,17330,0
20231103,182000,442209080,17330,17330,17330,17330,0
20231103,181900,442209080,17330,17330,17330,17330,0
20231103,181800,442209080,17330,17330,17330,17330,0
20231103,181700,442209080,17330,17330,17330,17330,0
20231103,181600,442209080,17330,17330,17330,17330,0
20231103,181500,442209080,17330,17330,17330,17330,0
20231103,181400,442209080,17330,17330,17330,17330,0
20231103,181300,442209080,17330,17330,17330,17330,0
20231103,181200,442209080,17330,17330,17330,17330,0
20231103,181100,442209080,17330,17330,17330,17330,0
20231103,181000,442209080,17330,17330,17330,17330,0
20231103,180900,442209080,17330,17330,17330,17330,0
20231103,180800,442209080,17330,17330,17330,17330,0
20231103,180700,442209080,17330,17330,17330,17330,0
20231103,180600,442209080,17330,17330,17330,17330,0
20231103,180500,442209080,17330,17330,17330,17330,0
20231103,180400,442209080,17330,17330,17330,17330,0
20231103,180300,442209080,17330,17330,17330,17330,0
20231103,180200,442209080,17330,17330,17330,17330,0
20231103,180100,442209080,17330,17330,17330,17330,0
20231103,180000,442209080,17330,17330,17330,17330,0
20231103,175900,442209080,17330,17330,17330,17330,0
20231103,175800,442209080,17330,17330,17330,17330,858
20231103,175700,442209080,17330,17330,17330,17330,0
20231103,175600,442209080,17330,17330,17330,17330,0
20231103,175500,442209080,17330,17330,17330,17330,0
20231103,175400,442209080,17330,17330,17330,17330,0
20231103,175300,442209080,17330,17330,17330,17330,0
20231103,175200,442209080,17330,17330,17330,17330,0
20231103,175100,442209080,17330,17330,17330,17330,0
20231103,175000,442209080,17330,17330,17330,17330,0
20231103,174900,442209080,17330,17330,17330,17330,0
20231103,174800,442209080,17330,17330,17330,17330,0
20231103,174700,442209080,17330,17330,17330,17330,0
20231103,174600,442209080,17330,17330,17330,17330,0
20231103,174500,442209080,17330,17330,17330,17330,0
20231103,174400,442209080,17330,17330,17330,17330,0
20231103,174300,442209080,17330,17330,17330,17330,0
20231103,174200,442209080,17330,17330,17330,17330,0
20231103,174100,442209080,17330,17330,17330,17330,0
20231103,174000,442209080,17330,17330,17330,17330,0
20231103,173900,442209080,17330,17330,17330,17330,0
20231103,173800,442209080,17330,17330,17330,17330,0
20231103,173700,442209080,17330,17330,17330,17330,0
20231103,173600,442209080,17330,17330,17330,17330,0
20231103,173500,442209080,17330,17330,17330,17330,0
20231103,173400,442209080,17330,17330,17330,17330,0
20231103,173300,442209080,17330,17330,17330,17330,0
20231103,173200,442209080,17330,17330,17330,17330,0
20231103,173100,442209080,17330,17330,17330,17330,0
20231103,173000,442209080,17330,17330,17330,17330,0
20231103,172900,442209080,17330,17330,17330,17330,0
20231103,172800,442209080,17330,17330,17330,17330,858
20231103,172700,442209080,17330,17330,17330,17330,0
20231103,172600,442209080,17330,17330,17330,17330,0
20231103,172500,442209080,17330,17330,17330,17330,0
20231103,172400,442209080,17330,17330,17330,17330,0
20231103,172300,442209080,17330,17330,17330,17330,0
20231103,172200,442209080,17330,17330,17330,17330,0
20231103,172100,442209080,17330,17330,17330,17330,0
20231103,172000,442209080,17330,17330,17330,17330,0
20231103,171900,442209080,17330,17330,17330,17330,0
20231103,171800,442209080,17330,17330,17330,17330,0
20231103,171700,442209080,17330,17330,17330,17330,0
20231103,171600,442209080,17330,17330,17330,17330,0
20231103,171500,442209080,17330,17330,17330,17330,0
20231103,171400,442209080,17330,17330,17330,17330,0
20231103,171300,442209080,17330,17330,17330,17330,0
20231103,171200,442209080,17330,17330,17330,17330,0
20231103,171100,442209080,17330,17330,17330,17330,0
20231103,171000,442209080,17330,17330,17330,17330,0
20231103,170900,442209080,17330,17330,17330,17330,0
20231103,170800,442209080,17330,17330,17330,17330,0
20231103,170700,442209080,17330,17330,17330,17330,0
20231103,170600,442209080,17330,17330,17330,17330,0
20231103,170500,442209080,17330,17330,17330,17330,0
20231103,170400,442209080,17330,17330,17330,17330,0
20231103,170300,442209080,17330,17330,17330,17330,0
20231103,170200,442209080,17330,17330,17330,17330,0
20231103,170100,442209080,17330,17330,17330,17330,0
20231103,170000,442209080,17330,17330,17330,17330,0
20231103,165900,442209080,17330,17330,17330,17330,0
20231103,165800,442209080,17330,17330,17330,17330,858
20231103,165700,442209080,17330,17330,17330,17330,0
20231103,165600,442209080,17330,17330,17330,17330,0
20231103,165500,442209080,17330,17330,17330,17330,0
20231103,165400,442209080,17330,17330,17330,17330,0
20231103,165300,442209080,17330,17330,17330,17330,0
20231103,165200,442209080,17330,17330,17330,17330,0
20231103,165100,442209080,17330,17330,17330,17330,0
20231103,165000,442209080,17330,17330,17330,17330,0
20231103,164900,442209080,17330,17330,17330,17330,0
20231103,164800,442209080,17330,17330,17330,17330,0
20231103,164700,442209080,17330,17330,17330,17330,0
20231103,164600,442209080,17330,17330,17330,17330,0
20231103,164500,442209080,17330,17330,17330,17330,0
20231103,164400,442209080,17330,17330,17330,17330,0
20231103,164300,442209080,17330,17330,17330,17330,0
20231103,164200,442209080,17330,17330,17330,17330,0
20231103,164100,442209080,17330,17330,17330,17330,0
20231103,164000,442209080,17330,17330,17330,17330,0
20231103,163900,442209080,17330,17330,17330,17330,0
20231103,163800,442209080,17330,17330,17330,17330,0
20231103,163700,442209080,17330,17330,17330,17330,0
20231103,163600,442209080,17330,17330,17330,17330,0
20231103,163500,442209080,17330,17330,17330,17330,0
20231103,163400,442209080,17330,17330,17330,17330,0
20231103,163300,442209080,17330,17330,17330,17330,0
20231103,163200,442209080,17330,17330,17330,17330,0
20231103,163100,442209080,17330,17330,17330,17330,0
20231103,163000,442209080,17330,17330,17330,17330,0
20231103,162900,442209080,17330,17330,17330,17330,0
20231103,162800,442209080,17330,17330,17330,17330,858
20231103,162700,442209080,17330,17330,17330,17330,0
20231103,162600,442209080,17330,17330,17330,17330,0
20231103,162500,442209080,17330,17330,17330,17330,0
20231103,162400,442209080,17330,17330,17330,17330,0
20231103,162300,442209080,17330,17330,17330,17330,0
20231103,162200,442209080,17330,17330,17330,17330,0
20231103,162100,442209080,17330,17330,17330,17330,0
20231103,162000,442209080,17330,17330,17330,17330,0
20231103,161900,442209080,17330,17330,17330,17330,0
20231103,161800,442209080,17330,17330,17330,17330,0
20231103,161700,442209080,17330,17330,17330,17330,0
20231103,161600,442209080,17330,17330,17330,17330,0
20231103,161500,442209080,17330,17330,17330,17330,0
20231103,161400,442209080,17330,17330,17330,17330,0
20231103,161300,442209080,17330,17330,17330,17330,0
20231103,161200,442209080,17330,17330,17330,17330,0
20231103,161100,442209080,17330,17330,17330,17330,0
20231103,161000,442209080,17330,17330,17330,17330,0
20231103,160900,442209080,17330,17330,17330,17330,0
20231103,160800,442209080,17330,17330,17330,17330,0
20231103,160700,442209080,17330,17330,17330,17330,0
20231103,160600,442209080,17330,17330,17330,17330,0
20231103,160500,442209080,17330,17330,17330,17330,0
20231103,160400,442209080,17330,17330,17330,17330,0
20231103,160300,442209080,17330,17330,17330,17330,0
20231103,160200,442209080,17330,17330,17330,17330,0
20231103,160100,442209080,17330,17330,17330,17330,0
20231103,160000,442209080,17330,17330,17330,17330,0
20231103,155900,442209080,17330,17330,17330,17330,0
20231103,155800,442209080,17330,17330,17330,17330,858
20231103,155700,442209080,17330,17330,17330,17330,0
20231103,155600,442209080,17330,17330,17330,17330,0
20231103,155500,442209080,17330,17330,17330,17330,0
20231103,155400,442209080,17330,17330,17330,17330,0
20231103,155300,442209080,17330,17330,17330,17330,0
20231103,155200,442209080,17330,17330,17330,17330,0
20231103,155100,442209080,17330,17330,17330,17330,0
20231103,155000,442209080,17330,17330,17330,17330,0
20231103,154900,442209080,17330,17330,17330,17330,0
20231103,154800,442209080,17330,17330,17330,17330,0
20231103,154700,442209080,17330,17330,17330,17330,0
20231103,154600,442209080,17330,17330,17330,17330,0
20231103,154500,442209080,17330,17330,17330,17330,0
20231103,154400,442209080,17330,17330,17330,17330,0
20231103,154300,442209080,17330,17330,17330,17330,0
20231103,154200,442209080,17330,17330,17330,17330,0
20231103,154100,442209080,17330,17330,17330,17330,0
20231103,154000,442209080,17330,17330,17330,17330,0
20231103,153900,442209080,17330,17330,17330,17330,0
20231103,153800,442209080,17330,17330,17330,17330,0
20231103,153700,442209080,17330,17330,17330,17330,0
20231103,153600,442209080,17330,17330,17330,17330,0
20231103,153500,442209080,17330,17330,17330,17330,0
20231103,153400,442209080,17330,17330,17330,17330,0
20231103,153300,442209080,17330,17330,17330,17330,0
20231103,153200,442209080,17330,17330,17330,17330,0
20231103,153100,442209080,17330,17330,17330,17330,0
20231103,153000,442209080,17330,17330,17330,17330,858
20231103,152900,427339940,17330,17330,17330,17330,0
20231103,152800,427339940,17330,17330,17330,17330,0
20231103,152700,427339940,17330,17330,17330,17330,0
20231103,152600,427339940,17330,17330,17330,17330,0
20231103,152500,427339940,17330,17330,17330,17330,0
20231103,152400,427339940,17330,17330,17330,17330,0
20231103,152300,427339940,17330,17330,17330,17330,0
20231103,152200,427339940,17330,17330,17330,17330,0
20231103,152100,427339940,17330,17330,17330,17330,0
20231103,152000,427339940,17330,17330,17330,17330,0
20231103,151900,427339940,17330,17330,17330,17330,0
20231103,151800,427339940,17330,17330,17330,17330,1
20231103,151700,427322610,17330,17330,17330,17330,1
20231103,151600,427305280,17330,17330,17330,17330,0
20231103,151500,427305280,17330,17330,17330,17330,1
20231103,151400,427287950,17330,17330,17330,17330,0
20231103,151300,427287950,17330,17340,17350,17330,541
20231103,151200,417908440,17350,17350,17350,17350,20
20231103,151100,417561440,17340,17340,17340,17340,0
20231103,151000,417561440,17340,17330,17340,17330,8
20231103,150900,417422750,17330,17340,17340,17330,42
20231103,150800,416694480,17350,17350,17350,17350,2
20231103,150700,416659780,17350,17350,17350,17350,1
20231103,150600,416642430,17350,17350,17350,17350,1
20231103,150500,416625080,17350,17350,17350,17350,1
20231103,150400,416607730,17350,17350,17350,17350,0
20231103,150300,416607730,17350,17350,17350,17350,0
20231103,150200,416607730,17350,17350,17350,17350,21
20231103,150100,416243380,17310,17310,17310,17310,0
20231103,150000,416243380,17310,17340,17340,17310,14
20231103,145900,416000970,17350,17350,17350,17350,2
20231103,145800,415966270,17350,17350,17350,17350,7
20231103,145700,415844820,17360,17360,17360,17360,0
20231103,145600,415844820,17360,17370,17370,17360,48
20231103,145500,415011110,17370,17370,17370,17370,8
20231103,145400,414872150,17370,17370,17370,17370,2
20231103,145300,414837410,17370,17370,17370,17370,0
20231103,145200,414837410,17370,17370,17370,17370,0
20231103,145100,414837410,17370,17370,17370,17370,1
20231103,145000,414820040,17370,17370,17370,17370,117
20231103,144900,412787750,17370,17370,17370,17370,1
20231103,144800,412770380,17360,17360,17360,17360,0
20231103,144700,412770380,17360,17360,17360,17360,0
20231103,144600,412770380,17360,17370,17370,17360,2
20231103,144500,412735650,17360,17360,17360,17360,1
20231103,144400,412718290,17370,17370,17370,17370,1
20231103,144300,412700920,17370,17360,17370,17360,2
20231103,144200,412666190,17360,17370,17370,17360,3
20231103,144100,412614100,17370,17370,17370,17370,1
20231103,144000,412596730,17370,17360,17370,17360,20
20231103,143900,412249510,17360,17360,17360,17360,110
20231103,143800,410339910,17360,17360,17360,17360,1
20231103,143700,410322550,17360,17360,17360,17360,2
20231103,143600,410287830,17360,17360,17360,17360,0
20231103,143500,410287830,17360,17360,17360,17360,1
20231103,143400,410270470,17360,17360,17360,17360,2
20231103,143300,410235750,17340,17340,17340,17340,1
20231103,143200,410218410,17340,17340,17340,17340,0
20231103,143100,410218410,17340,17340,17340,17340,0
20231103,143000,410218410,17340,17340,17340,17340,2
20231103,142900,410183730,17340,17340,17340,17340,0
20231103,142800,410183730,17340,17340,17340,17340,1
20231103,142700,410166390,17340,17340,17340,17340,1
20231103,142600,410149050,17340,17340,17340,17340,1
20231103,142500,410131710,17320,17320,17320,17320,0
20231103,142400,410131710,17320,17320,17320,17320,0
20231103,142300,410131710,17320,17320,17320,17320,0
20231103,142200,410131710,17320,17320,17320,17320,0
20231103,142100,410131710,17320,17320,17320,17320,1
20231103,142000,410114390,17320,17320,17320,17320,0
20231103,141900,410114390,17320,17390,17390,17320,245
20231103,141800,405863360,17390,17390,17390,17390,1
20231103,141700,405845970,17380,17380,17380,17380,0
20231103,141600,405845970,17380,17380,17380,17380,0
20231103,141500,405845970,17380,17380,17380,17380,0
20231103,141400,405845970,17380,17380,17380,17380,5
20231103,141300,405759070,17380,17380,17380,17380,0
20231103,141200,405759070,17380,17380,17380,17380,1
20231103,141100,405741690,17330,17330,17330,17330,0
20231103,141000,405741690,17330,17330,17330,17330,0
20231103,140900,405741690,17330,17330,17330,17330,0
20231103,140800,405741690,17330,17330,17330,17330,0
20231103,140700,405741690,17330,17330,17330,17330,0
20231103,140600,405741690,17330,17340,17340,17330,9
20231103,140500,405585710,17350,17350,17350,17350,1
20231103,140400,405568360,17350,17390,17390,17350,8
20231103,140300,405429360,17390,17390,17390,17390,0
20231103,140200,405429360,17390,17390,17390,17390,2
20231103,140100,405394580,17390,17390,17390,17390,1
20231103,140000,405377190,17390,17400,17400,17390,4
20231103,135900,405307600,17400,17400,17400,17400,2
20231103,135800,405272800,17400,17400,17400,17400,1
20231103,135700,405255400,17400,17400,17400,17400,1
20231103,135600,405238000,17390,17390,17390,17390,80
20231103,135500,403846800,17400,17400,17400,17390,11
20231103,135400,403655490,17400,17400,17400,17400,1
20231103,135300,403638090,17400,17400,17400,17400,2
20231103,135200,403603290,17400,17400,17400,17400,1
20231103,135100,403585890,17400,17400,17400,17400,2
20231103,135000,403551090,17400,17390,17400,17390,374
20231103,134900,397047220,17390,17390,17390,17390,1
20231103,134800,397029830,17390,17390,17390,17390,102
20231103,134700,395256050,17380,17380,17380,17380,2
20231103,134600,395221290,17380,17380,17380,17380,2
20231103,134500,395186530,17380,17380,17380,17380,1
20231103,134400,395169150,17380,17390,17390,17380,3
20231103,134300,395117000,17390,17390,17390,17390,3
20231103,134200,395064830,17390,17390,17390,17390,1
20231103,134100,395047440,17380,17370,17380,17370,30
20231103,134000,394526330,17370,17370,17370,17370,3
20231103,133900,394474220,17370,17370,17370,17370,1
20231103,133800,394456850,17370,17370,17370,17370,7
20231103,133700,394335260,17370,17370,17370,17370,2
20231103,133600,394300520,17370,17370,17370,17370,2
20231103,133500,394265780,17380,17380,17380,17380,2
20231103,133400,394231020,17380,17380,17380,17380,1
20231103,133300,394213640,17380,17380,17380,17380,1
20231103,133200,394196260,17380,17380,17380,17380,1
20231103,133100,394178880,17380,17380,17380,17380,5
20231103,133000,394091980,17370,17370,17370,17370,1
20231103,132900,394074610,17370,17380,17380,17370,2
20231103,132800,394039860,17390,17390,17390,17390,1
20231103,132700,394022470,17390,17390,17390,17390,0
20231103,132600,394022470,17390,17390,17390,17390,1
20231103,132500,394005080,17390,17390,17390,17390,1
20231103,132400,393987690,17320,17320,17320,17320,0
20231103,132300,393987690,17320,17320,17320,17320,0
20231103,132200,393987690,17320,17320,17320,17320,4
20231103,132100,393918410,17330,17360,17360,17330,46
20231103,132000,393121100,17370,17390,17390,17370,5
20231103,131900,393034200,17380,17380,17380,17380,0
20231103,131800,393034200,17380,17380,17380,17380,0
20231103,131700,393034200,17380,17380,17380,17380,3
20231103,131600,392982060,17380,17380,17380,17380,3
20231103,131500,392929920,17390,17370,17390,17370,11
20231103,131400,392738690,17360,17360,17360,17360,31
20231103,131300,392200530,17360,17360,17360,17360,1
20231103,131200,392183170,17330,17330,17330,17330,0
20231103,131100,392183170,17330,17330,17330,17330,0
20231103,131000,392183170,17330,17330,17330,17330,2
20231103,130900,392148510,17300,17300,17300,17300,0
20231103,130800,392148510,17300,17300,17300,17300,0
20231103,130700,392148510,17300,17300,17300,17300,20
20231103,130600,391802510,17300,17360,17360,17300,648
20231103,130500,380591780,17370,17370,17370,17370,1
20231103,130400,380574410,17370,17370,17370,17370,2
20231103,130300,380539670,17320,17320,17320,17320,0
20231103,130200,380539670,17320,17360,17360,17320,143
20231103,130100,378061330,17380,17380,17380,17380,1
20231103,130000,378043950,17380,17380,17380,17380,1
20231103,125900,378026570,17380,17380,17380,17380,10
20231103,125800,377852770,17390,17390,17390,17390,1
20231103,125700,377835380,17390,17390,17390,17390,0
20231103,125600,377835380,17390,17390,17390,17390,0
20231103,125500,377835380,17390,17390,17390,17390,0
20231103,125400,377835380,17390,17390,17390,17390,101
20231103,125300,376078990,17390,17390,17390,17390,0
20231103,125200,376078990,17390,17390,17390,17390,1
20231103,125100,376061600,17390,17390,17390,17390,6
20231103,125000,375957260,17390,17400,17400,17390,11
20231103,124900,375765940,17390,17390,17390,17390,298
20231103,124800,370583720,17390,17390,17390,17390,1
20231103,124700,370566330,17390,17390,17390,17390,1
20231103,124600,370548940,17390,17390,17390,17390,0
20231103,124500,370548940,17390,17390,17390,17390,0
20231103,124400,370548940,17390,17430,17430,17380,312
20231103,124300,365123640,17430,17430,17430,17430,2
20231103,124200,365088780,17430,17450,17450,17430,284
20231103,124100,360133680,17440,17460,17460,17440,8
20231103,124000,359994050,17470,17470,17470,17470,3
20231103,123900,359941640,17480,17450,17480,17450,16
20231103,123800,359662410,17440,17440,17440,17440,5
20231103,123700,359575210,17440,17440,17440,17440,5
20231103,123600,359488010,17400,17400,17400,17400,0
20231103,123500,359488010,17400,17400,17400,17400,0
20231103,123400,359488010,17400,17420,17420,17400,104
20231103,123300,357678280,17380,17380,17380,17380,0
20231103,123200,357678280,17380,17380,17380,17380,0
20231103,123100,357678280,17380,17380,17380,17380,0
20231103,123000,357678280,17380,17430,17570,17380,1530
20231103,122900,330835790,17450,17460,17480,17450,205
20231103,122800,327255730,17470,17390,17470,17390,2299
20231103,122700,287156560,17320,17320,17320,17320,0
20231103,122600,287156560,17320,17330,17400,17320,2733
20231103,122500,239689740,17320,17250,17320,17250,3661
20231103,122400,176427480,17240,17240,17240,17240,4
20231103,122300,176358520,17240,17240,17240,17240,9
20231103,122200,176203360,17240,17240,17240,17240,7
20231103,122100,176082680,17240,17240,17240,17240,6
20231103,122000,175979240,17240,17240,17240,17240,8
20231103,121900,175841320,17240,17240,17240,17240,16
20231103,121800,175565480,17210,17210,17210,17210,0
20231103,121700,175565480,17210,17210,17210,17210,0
20231103,121600,175565480,17210,17240,17240,17210,30
20231103,121500,175048990,17250,17250,17250,17250,9
20231103,121400,174893740,17250,17250,17250,17250,7
20231103,121300,174772990,17240,17240,17240,17240,3
20231103,121200,174721270,17240,17250,17250,17240,10
20231103,121100,174548840,17250,17250,17250,17250,5
20231103,121000,174462590,17250,17250,17250,17250,28
20231103,120900,173979590,17250,17250,17250,17250,8
20231103,120800,173841590,17250,17250,17250,17250,4
20231103,120700,173772590,17250,17250,17250,17250,19
20231103,120600,173444840,17240,17240,17240,17240,27
20231103,120500,172979360,17220,17220,17220,17220,0
20231103,120400,172979360,17220,17220,17220,17220,0
20231103,120300,172979360,17220,17220,17220,17220,5
20231103,120200,172893260,17220,17230,17230,17220,168
20231103,120100,170000250,17220,17220,17220,17220,0
20231103,120000,170000250,17220,17220,17220,17220,0
20231103,115900,170000250,17220,17220,17220,17220,0
20231103,115800,170000250,17220,17250,17250,17220,78
20231103,115700,168656430,17250,17250,17250,17250,9
20231103,115600,168501180,17250,17250,17250,17250,28
20231103,115500,168018180,17250,17250,17250,17250,7
20231103,115400,167897430,17230,17250,17250,17230,49
20231103,115300,167052980,17250,17250,17250,17250,9
20231103,115200,166897730,17250,17250,17250,17250,13
20231103,115100,166673480,17250,17250,17250,17250,2
20231103,115000,166638980,17250,17260,17260,17230,593
20231103,114900,156420260,17260,17260,17260,17260,2
20231103,114800,156385740,17260,17270,17270,17260,57
20231103,114700,155401890,17270,17270,17270,17270,8
20231103,114600,155263730,17270,17270,17270,17270,6
20231103,114500,155160110,17270,17270,17270,17270,6
20231103,114400,155056490,17270,17270,17270,17270,5
20231103,114300,154970140,17270,17270,17270,17270,11
20231103,114200,154780170,17270,17280,17280,17270,11
20231103,114100,154590130,17270,17270,17270,17270,6
20231103,114000,154486510,17270,17270,17270,17270,4
20231103,113900,154417430,17270,17270,17270,17270,158
20231103,113800,151688770,17260,17260,17260,17260,5
20231103,113700,151602470,17260,17260,17260,17260,7
20231103,113600,151481650,17250,17260,17260,17250,7
20231103,113500,151360840,17260,17260,17260,17260,4
20231103,113400,151291800,17260,17260,17260,17260,8
20231103,113300,151153720,17260,17260,17260,17260,5
20231103,113200,151067420,17260,17260,17260,17260,8
20231103,113100,150929340,17250,17260,17260,17250,111
20231103,113000,149014570,17260,17260,17260,17260,1
20231103,112900,148997310,17260,17270,17270,17260,12
20231103,112800,148790110,17270,17270,17270,17270,5
20231103,112700,148703760,17270,17270,17270,17270,6
20231103,112600,148600140,17270,17270,17270,17270,5
20231103,112500,148513790,17270,17270,17270,17270,15
20231103,112400,148254740,17270,17260,17270,17260,7
20231103,112300,148133910,17250,17250,17250,17250,0
20231103,112200,148133910,17250,17250,17250,17250,0
20231103,112100,148133910,17250,17250,17250,17250,0
20231103,112000,148133910,17250,17270,17270,17250,248
20231103,111900,143851130,17270,17270,17270,17270,8
20231103,111800,143712970,17270,17270,17270,17270,3
20231103,111700,143661160,17270,17280,17280,17270,39
20231103,111600,142987590,17280,17280,17280,17280,5
20231103,111500,142901190,17280,17280,17280,17280,4
20231103,111400,142832070,17280,17280,17280,17280,5
20231103,111300,142745670,17280,17280,17280,17280,5
20231103,111200,142659270,17280,17290,17290,17280,4
20231103,111100,142590120,17290,17290,17290,17290,5
20231103,111000,142503670,17290,17290,17290,17290,5
20231103,110900,142417220,17290,17280,17290,17270,17
20231103,110800,142123460,17280,17290,17290,17280,12
20231103,110700,141916020,17280,17280,17280,17280,5
20231103,110600,141829620,17280,17280,17280,17280,6
20231103,110500,141725940,17280,17280,17280,17280,33
20231103,110400,141155700,17200,17200,17200,17200,0
20231103,110300,141155700,17200,17200,17200,17200,0
20231103,110200,141155700,17200,17200,17200,17200,0
20231103,110100,141155700,17200,17200,17200,17200,0
20231103,110000,141155700,17200,17200,17200,17200,0
20231103,105900,141155700,17200,17200,17200,17200,281
20231103,105800,136322500,17190,17190,17190,17190,0
20231103,105700,136322500,17190,17200,17200,17190,57
20231103,105600,135342150,17200,17210,17210,17190,44
20231103,105500,134585370,17210,17210,17210,17210,0
20231103,105400,134585370,17210,17220,17220,17210,8
20231103,105300,134447660,17220,17220,17220,17220,12
20231103,105200,134241020,17190,17190,17190,17190,0
20231103,105100,134241020,17190,17280,17280,17190,1338
20231103,105000,111216750,17280,17290,17290,17280,61
20231103,104900,110162560,17280,17290,17290,17280,6
20231103,104800,110058830,17290,17290,17290,17290,6
20231103,104700,109955090,17290,17290,17290,17290,6
20231103,104600,109851350,17290,17290,17290,17290,15
20231103,104500,109592000,17290,17290,17290,17290,5
20231103,104400,109505550,17290,17290,17290,17290,14
20231103,104300,109263490,17290,17290,17290,17290,5
20231103,104200,109177040,17290,17280,17290,17280,8
20231103,104100,109038750,17280,17280,17280,17280,5
20231103,104000,108952350,17280,17280,17280,17280,5
20231103,103900,108865950,17280,17280,17280,17280,2
20231103,103800,108831390,17280,17290,17290,17280,26
20231103,103700,108382000,17290,17290,17290,17290,1
20231103,103600,108364710,17280,17290,17290,17280,7
20231103,103500,108243730,17290,17290,17290,17290,3
20231103,103400,108191860,17290,17290,17290,17290,11
20231103,103300,108001670,17290,17290,17290,17290,5
20231103,103200,107915220,17290,17290,17290,17290,6
20231103,103100,107811480,17290,17260,17300,17260,1014
20231103,103000,90276120,17260,17260,17260,17260,46
20231103,102900,89482160,17260,17260,17260,17260,0
20231103,102800,89482160,17260,17260,17260,17260,0
20231103,102700,89482160,17260,17260,17260,17260,10
20231103,102600,89309560,17260,17260,17260,17260,0
20231103,102500,89309560,17260,17270,17270,17260,3
20231103,102400,89257760,17270,17270,17270,17270,120
20231103,102300,87185360,17250,17250,17250,17250,0
20231103,102200,87185360,17250,17250,17250,17250,0
20231103,102100,87185360,17250,17250,17250,17240,360
20231103,102000,80975370,17250,17250,17250,17250,5
20231103,101900,80889120,17250,17240,17250,17240,352
20231103,101800,74818190,17240,17240,17240,17240,33
20231103,101700,74249270,17240,17240,17240,17240,0
20231103,101600,74249270,17240,17240,17240,17240,0
20231103,101500,74249270,17240,17240,17240,17240,0
20231103,101400,74249270,17240,17240,17240,17240,15
20231103,101300,73990670,17180,17180,17180,17180,0
20231103,101200,73990670,17180,17210,17210,17180,93
20231103,101100,72392170,17210,17210,17210,17210,0
20231103,101000,72392170,17210,17210,17210,17210,0
20231103,100900,72392170,17210,17210,17210,17210,0
20231103,100800,72392170,17210,17220,17220,17210,107
20231103,100700,70550690,17220,17210,17220,17210,504
20231103,100600,61876810,17210,17210,17210,17210,11
20231103,100500,61687500,17210,17210,17210,17210,0
20231103,100400,61687500,17210,17210,17210,17210,6
20231103,100300,61584240,17210,17210,17210,17210,1
20231103,100200,61567030,17210,17210,17210,17210,2
20231103,100100,61532610,17210,17210,17210,17210,4
20231103,100000,61463770,17170,17170,17170,17170,0
20231103,095900,61463770,17170,17170,17170,17170,0
20231103,095800,61463770,17170,17170,17170,17170,0
20231103,095700,61463770,17170,17170,17170,17170,0
20231103,095600,61463770,17170,17220,17220,17170,246
20231103,095500,57239290,17190,17190,17190,17190,0
20231103,095400,57239290,17190,17190,17190,17190,0
20231103,095300,57239290,17190,17200,17200,17190,20
20231103,095200,56895450,17210,17210,17210,17210,0
20231103,095100,56895450,17210,17210,17210,17210,6
20231103,095000,56792190,17220,17220,17220,17220,3
20231103,094900,56740530,17210,17210,17210,17210,0
20231103,094800,56740530,17210,17210,17210,17210,3
20231103,094700,56688900,17180,17180,17180,17180,76
20231103,094600,55383220,17180,17180,17180,17180,0
20231103,094500,55383220,17180,17180,17180,17180,0
20231103,094400,55383220,17180,17180,17180,17180,1
20231103,094300,55366040,17190,17190,17190,17190,7
20231103,094200,55245710,17200,17240,17240,17200,51
20231103,094100,54368470,17180,17200,17240,17180,117
20231103,094000,52356860,17240,17200,17240,17200,7
20231103,093900,52236420,17200,17200,17200,17200,0
20231103,093800,52236420,17200,17240,17240,17200,3
20231103,093700,52184740,17180,17170,17180,17170,4
20231103,093600,52116050,17160,17150,17160,17150,170
20231103,093500,49200540,17150,17160,17160,17150,484
20231103,093400,40897940,17160,17180,17180,17150,348
20231103,093300,34928460,17180,17180,17180,17180,0
20231103,093200,34928460,17180,17180,17180,17170,54
20231103,093100,34000770,17180,17180,17180,17180,47
20231103,093000,33193310,17180,17150,17180,17150,14
20231103,092900,32953180,17150,17150,17150,17150,0
20231103,092800,32953180,17150,17150,17160,17150,189
20231103,092700,29711820,17150,17160,17160,17150,223
20231103,092600,25885500,17160,17170,17170,17160,315
20231103,092500,20477450,17160,17170,17170,17160,40
20231103,092400,19790950,17170,17180,17180,17170,265
20231103,092300,15240780,17180,17180,17180,17180,0
20231103,092200,15240780,17180,17180,17180,17180,25
20231103,092100,14811280,17180,17180,17180,17180,100
20231103,092000,13093280,17190,17190,17190,17190,36
20231103,091900,12474440,17200,17200,17200,17200,1
20231103,091800,12457240,17190,17190,17190,17190,12
20231103,091700,12250960,17200,17200,17200,17200,9
20231103,091600,12096160,17200,17200,17200,17200,2
20231103,091500,12061760,17190,17190,17190,17190,0
20231103,091400,12061760,17190,17190,17190,17190,10
20231103,091300,11889860,17190,17190,17190,17190,51
20231103,091200,11013170,17200,17200,17200,17200,26
20231103,091100,10565970,17200,17200,17200,17200,0
20231103,091000,10565970,17200,17200,17200,17200,1
20231103,090900,10548770,17200,17220,17220,17200,507
20231103,090800,1827290,17220,17230,17230,17220,37
20231103,090700,1189930,17230,17230,17230,17230,20
20231103,090600,845330,17240,17250,17250,17240,4
20231103,090500,776350,17250,17250,17250,17250,11
20231103,090400,586600,17250,17250,17250,17250,0
20231103,090300,586600,17250,17300,17300,17250,5
20231103,090200,500250,17250,17250,17250,17250,0
20231103,090100,500250,17250,17250,17250,17250,5
20231103,090000,414000,17250,17250,17250,17250,24