KissMeData/043370/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,192500,278601550,9430,9430,9430,9430,221
20231102,192400,278601550,9430,9430,9430,9430,0
20231102,192300,278601550,9430,9430,9430,9430,0
20231102,192200,278601550,9430,9430,9430,9430,0
20231102,192100,278601550,9430,9430,9430,9430,0
20231102,192000,278601550,9430,9430,9430,9430,0
20231102,191900,278601550,9430,9430,9430,9430,0
20231102,191800,278601550,9430,9430,9430,9430,0
20231102,191700,278601550,9430,9430,9430,9430,0
20231102,191600,278601550,9430,9430,9430,9430,0
20231102,191500,278601550,9430,9430,9430,9430,0
20231102,191400,278601550,9430,9430,9430,9430,0
20231102,191300,278601550,9430,9430,9430,9430,0
20231102,191200,278601550,9430,9430,9430,9430,0
20231102,191100,278601550,9430,9430,9430,9430,0
20231102,191000,278601550,9430,9430,9430,9430,0
20231102,190900,278601550,9430,9430,9430,9430,0
20231102,190800,278601550,9430,9430,9430,9430,0
20231102,190700,278601550,9430,9430,9430,9430,0
20231102,190600,278601550,9430,9430,9430,9430,0
20231102,190500,278601550,9430,9430,9430,9430,0
20231102,190400,278601550,9430,9430,9430,9430,0
20231102,190300,278601550,9430,9430,9430,9430,0
20231102,190200,278601550,9430,9430,9430,9430,0
20231102,190100,278601550,9430,9430,9430,9430,0
20231102,190000,278601550,9430,9430,9430,9430,0
20231102,185900,278601550,9430,9430,9430,9430,0
20231102,185800,278601550,9430,9430,9430,9430,0
20231102,185700,278601550,9430,9430,9430,9430,0
20231102,185600,278601550,9430,9430,9430,9430,0
20231102,185500,278601550,9430,9430,9430,9430,221
20231102,185400,278601550,9430,9430,9430,9430,0
20231102,185300,278601550,9430,9430,9430,9430,0
20231102,185200,278601550,9430,9430,9430,9430,0
20231102,185100,278601550,9430,9430,9430,9430,0
20231102,185000,278601550,9430,9430,9430,9430,0
20231102,184900,278601550,9430,9430,9430,9430,0
20231102,184800,278601550,9430,9430,9430,9430,0
20231102,184700,278601550,9430,9430,9430,9430,0
20231102,184600,278601550,9430,9430,9430,9430,0
20231102,184500,278601550,9430,9430,9430,9430,0
20231102,184400,278601550,9430,9430,9430,9430,0
20231102,184300,278601550,9430,9430,9430,9430,0
20231102,184200,278601550,9430,9430,9430,9430,0
20231102,184100,278601550,9430,9430,9430,9430,0
20231102,184000,278601550,9430,9430,9430,9430,0
20231102,183900,278601550,9430,9430,9430,9430,0
20231102,183800,278601550,9430,9430,9430,9430,0
20231102,183700,278601550,9430,9430,9430,9430,0
20231102,183600,278601550,9430,9430,9430,9430,0
20231102,183500,278601550,9430,9430,9430,9430,0
20231102,183400,278601550,9430,9430,9430,9430,0
20231102,183300,278601550,9430,9430,9430,9430,0
20231102,183200,278601550,9430,9430,9430,9430,0
20231102,183100,278601550,9430,9430,9430,9430,0
20231102,183000,278601550,9430,9430,9430,9430,0
20231102,182900,278601550,9430,9430,9430,9430,0
20231102,182800,278601550,9430,9430,9430,9430,0
20231102,182700,278601550,9430,9430,9430,9430,0
20231102,182600,278601550,9430,9430,9430,9430,0
20231102,182500,278601550,9430,9430,9430,9430,221
20231102,182400,278601550,9430,9430,9430,9430,0
20231102,182300,278601550,9430,9430,9430,9430,0
20231102,182200,278601550,9430,9430,9430,9430,0
20231102,182100,278601550,9430,9430,9430,9430,0
20231102,182000,278601550,9430,9430,9430,9430,0
20231102,181900,278601550,9430,9430,9430,9430,0
20231102,181800,278601550,9430,9430,9430,9430,0
20231102,181700,278601550,9430,9430,9430,9430,0
20231102,181600,278601550,9430,9430,9430,9430,0
20231102,181500,278601550,9430,9430,9430,9430,0
20231102,181400,278601550,9430,9430,9430,9430,0
20231102,181300,278601550,9430,9430,9430,9430,0
20231102,181200,278601550,9430,9430,9430,9430,0
20231102,181100,278601550,9430,9430,9430,9430,0
20231102,181000,278601550,9430,9430,9430,9430,0
20231102,180900,278601550,9430,9430,9430,9430,0
20231102,180800,278601550,9430,9430,9430,9430,0
20231102,180700,278601550,9430,9430,9430,9430,0
20231102,180600,278601550,9430,9430,9430,9430,0
20231102,180500,278601550,9430,9430,9430,9430,0
20231102,180400,278601550,9430,9430,9430,9430,0
20231102,180300,278601550,9430,9430,9430,9430,0
20231102,180200,278601550,9430,9430,9430,9430,0
20231102,180100,278601550,9430,9430,9430,9430,0
20231102,180000,278601550,9430,9430,9430,9430,0
20231102,175900,278601550,9430,9430,9430,9430,0
20231102,175800,278601550,9430,9430,9430,9430,0
20231102,175700,278601550,9430,9430,9430,9430,0
20231102,175600,278601550,9430,9430,9430,9430,0
20231102,175500,278601550,9430,9430,9430,9430,221
20231102,175400,278601550,9430,9430,9430,9430,0
20231102,175300,278601550,9430,9430,9430,9430,0
20231102,175200,278601550,9430,9430,9430,9430,0
20231102,175100,278601550,9430,9430,9430,9430,0
20231102,175000,278601550,9430,9430,9430,9430,0
20231102,174900,278601550,9430,9430,9430,9430,0
20231102,174800,278601550,9430,9430,9430,9430,0
20231102,174700,278601550,9430,9430,9430,9430,0
20231102,174600,278601550,9430,9430,9430,9430,0
20231102,174500,278601550,9430,9430,9430,9430,0
20231102,174400,278601550,9430,9430,9430,9430,0
20231102,174300,278601550,9430,9430,9430,9430,0
20231102,174200,278601550,9430,9430,9430,9430,0
20231102,174100,278601550,9430,9430,9430,9430,0
20231102,174000,278601550,9430,9430,9430,9430,0
20231102,173900,278601550,9430,9430,9430,9430,0
20231102,173800,278601550,9430,9430,9430,9430,0
20231102,173700,278601550,9430,9430,9430,9430,0
20231102,173600,278601550,9430,9430,9430,9430,0
20231102,173500,278601550,9430,9430,9430,9430,0
20231102,173400,278601550,9430,9430,9430,9430,0
20231102,173300,278601550,9430,9430,9430,9430,0
20231102,173200,278601550,9430,9430,9430,9430,0
20231102,173100,278601550,9430,9430,9430,9430,0
20231102,173000,278601550,9430,9430,9430,9430,0
20231102,172900,278601550,9430,9430,9430,9430,0
20231102,172800,278601550,9430,9430,9430,9430,0
20231102,172700,278601550,9430,9430,9430,9430,0
20231102,172600,278601550,9430,9430,9430,9430,0
20231102,172500,278601550,9430,9430,9430,9430,221
20231102,172400,278601550,9430,9430,9430,9430,0
20231102,172300,278601550,9430,9430,9430,9430,0
20231102,172200,278601550,9430,9430,9430,9430,0
20231102,172100,278601550,9430,9430,9430,9430,0
20231102,172000,278601550,9430,9430,9430,9430,0
20231102,171900,278601550,9430,9430,9430,9430,0
20231102,171800,278601550,9430,9430,9430,9430,0
20231102,171700,278601550,9430,9430,9430,9430,0
20231102,171600,278601550,9430,9430,9430,9430,0
20231102,171500,278601550,9430,9430,9430,9430,0
20231102,171400,278601550,9430,9430,9430,9430,0
20231102,171300,278601550,9430,9430,9430,9430,0
20231102,171200,278601550,9430,9430,9430,9430,0
20231102,171100,278601550,9430,9430,9430,9430,0
20231102,171000,278601550,9430,9430,9430,9430,0
20231102,170900,278601550,9430,9430,9430,9430,0
20231102,170800,278601550,9430,9430,9430,9430,0
20231102,170700,278601550,9430,9430,9430,9430,0
20231102,170600,278601550,9430,9430,9430,9430,0
20231102,170500,278601550,9430,9430,9430,9430,0
20231102,170400,278601550,9430,9430,9430,9430,0
20231102,170300,278601550,9430,9430,9430,9430,0
20231102,170200,278601550,9430,9430,9430,9430,0
20231102,170100,278601550,9430,9430,9430,9430,0
20231102,170000,278601550,9430,9430,9430,9430,0
20231102,165900,278601550,9430,9430,9430,9430,0
20231102,165800,278601550,9430,9430,9430,9430,0
20231102,165700,278601550,9430,9430,9430,9430,0
20231102,165600,278601550,9430,9430,9430,9430,0
20231102,165500,278601550,9430,9430,9430,9430,221
20231102,165400,278601550,9430,9430,9430,9430,0
20231102,165300,278601550,9430,9430,9430,9430,0
20231102,165200,278601550,9430,9430,9430,9430,0
20231102,165100,278601550,9430,9430,9430,9430,0
20231102,165000,278601550,9430,9430,9430,9430,0
20231102,164900,278601550,9430,9430,9430,9430,0
20231102,164800,278601550,9430,9430,9430,9430,0
20231102,164700,278601550,9430,9430,9430,9430,0
20231102,164600,278601550,9430,9430,9430,9430,0
20231102,164500,278601550,9430,9430,9430,9430,0
20231102,164400,278601550,9430,9430,9430,9430,0
20231102,164300,278601550,9430,9430,9430,9430,0
20231102,164200,278601550,9430,9430,9430,9430,0
20231102,164100,278601550,9430,9430,9430,9430,0
20231102,164000,278601550,9430,9430,9430,9430,0
20231102,163900,278601550,9430,9430,9430,9430,0
20231102,163800,278601550,9430,9430,9430,9430,0
20231102,163700,278601550,9430,9430,9430,9430,0
20231102,163600,278601550,9430,9430,9430,9430,0
20231102,163500,278601550,9430,9430,9430,9430,0
20231102,163400,278601550,9430,9430,9430,9430,0
20231102,163300,278601550,9430,9430,9430,9430,0
20231102,163200,278601550,9430,9430,9430,9430,0
20231102,163100,278601550,9430,9430,9430,9430,0
20231102,163000,278601550,9430,9430,9430,9430,0
20231102,162900,278601550,9430,9430,9430,9430,0
20231102,162800,278601550,9430,9430,9430,9430,0
20231102,162700,278601550,9430,9430,9430,9430,0
20231102,162600,278601550,9430,9430,9430,9430,0
20231102,162500,278601550,9430,9430,9430,9430,221
20231102,162400,278601550,9430,9430,9430,9430,0
20231102,162300,278601550,9430,9430,9430,9430,0
20231102,162200,278601550,9430,9430,9430,9430,0
20231102,162100,278601550,9430,9430,9430,9430,0
20231102,162000,278601550,9430,9430,9430,9430,0
20231102,161900,278601550,9430,9430,9430,9430,0
20231102,161800,278601550,9430,9430,9430,9430,0
20231102,161700,278601550,9430,9430,9430,9430,0
20231102,161600,278601550,9430,9430,9430,9430,0
20231102,161500,278601550,9430,9430,9430,9430,0
20231102,161400,278601550,9430,9430,9430,9430,0
20231102,161300,278601550,9430,9430,9430,9430,0
20231102,161200,278601550,9430,9430,9430,9430,0
20231102,161100,278601550,9430,9430,9430,9430,0
20231102,161000,278601550,9430,9430,9430,9430,0
20231102,160900,278601550,9430,9430,9430,9430,0
20231102,160800,278601550,9430,9430,9430,9430,0
20231102,160700,278601550,9430,9430,9430,9430,0
20231102,160600,278601550,9430,9430,9430,9430,0
20231102,160500,278601550,9430,9430,9430,9430,0
20231102,160400,278601550,9430,9430,9430,9430,0
20231102,160300,278601550,9430,9430,9430,9430,0
20231102,160200,278601550,9430,9430,9430,9430,0
20231102,160100,278601550,9430,9430,9430,9430,0
20231102,160000,278601550,9430,9430,9430,9430,0
20231102,155900,278601550,9430,9430,9430,9430,0
20231102,155800,278601550,9430,9430,9430,9430,0
20231102,155700,278601550,9430,9430,9430,9430,0
20231102,155600,278601550,9430,9430,9430,9430,0
20231102,155500,278601550,9430,9430,9430,9430,221
20231102,155400,278601550,9430,9430,9430,9430,0
20231102,155300,278601550,9430,9430,9430,9430,0
20231102,155200,278601550,9430,9430,9430,9430,0
20231102,155100,278601550,9430,9430,9430,9430,0
20231102,155000,278601550,9430,9430,9430,9430,0
20231102,154900,278601550,9430,9430,9430,9430,0
20231102,154800,278601550,9430,9430,9430,9430,0
20231102,154700,278601550,9430,9430,9430,9430,0
20231102,154600,278601550,9430,9430,9430,9430,0
20231102,154500,278601550,9430,9430,9430,9430,0
20231102,154400,278601550,9430,9430,9430,9430,0
20231102,154300,278601550,9430,9430,9430,9430,0
20231102,154200,278601550,9430,9430,9430,9430,0
20231102,154100,278601550,9430,9430,9430,9430,0
20231102,154000,278601550,9430,9430,9430,9430,0
20231102,153900,278601550,9430,9430,9430,9430,0
20231102,153800,278601550,9430,9430,9430,9430,0
20231102,153700,278601550,9430,9430,9430,9430,0
20231102,153600,278601550,9430,9430,9430,9430,0
20231102,153500,278601550,9430,9430,9430,9430,0
20231102,153400,278601550,9430,9430,9430,9430,0
20231102,153300,278601550,9430,9430,9430,9430,0
20231102,153200,278601550,9430,9430,9430,9430,0
20231102,153100,278601550,9430,9430,9430,9430,0
20231102,153000,278601550,9430,9430,9430,9430,221
20231102,152900,276517520,9420,9420,9420,9420,0
20231102,152800,276517520,9420,9420,9420,9420,0
20231102,152700,276517520,9420,9420,9420,9420,0
20231102,152600,276517520,9420,9420,9420,9420,0
20231102,152500,276517520,9420,9420,9420,9420,0
20231102,152400,276517520,9420,9420,9420,9420,0
20231102,152300,276517520,9420,9420,9420,9420,0
20231102,152200,276517520,9420,9420,9420,9420,0
20231102,152100,276517520,9420,9420,9420,9420,0
20231102,152000,276517520,9420,9420,9420,9420,0
20231102,151900,276517520,9420,9440,9440,9420,18
20231102,151800,276347820,9430,9430,9430,9430,62
20231102,151700,275763160,9430,9430,9430,9430,1
20231102,151600,275753730,9430,9430,9430,9430,31
20231102,151500,275461400,9420,9420,9420,9420,32
20231102,151400,275159960,9420,9420,9420,9420,7
20231102,151300,275094020,9400,9400,9400,9400,0
20231102,151200,275094020,9400,9400,9400,9400,0
20231102,151100,275094020,9400,9400,9400,9400,0
20231102,151000,275094020,9400,9400,9400,9400,0
20231102,150900,275094020,9400,9400,9400,9400,0
20231102,150800,275094020,9400,9400,9400,9400,1
20231102,150700,275084620,9410,9410,9410,9410,17
20231102,150600,274924650,9410,9410,9410,9410,0
20231102,150500,274924650,9410,9410,9410,9410,191
20231102,150400,273127340,9430,9430,9430,9430,0
20231102,150300,273127340,9430,9430,9430,9430,0
20231102,150200,273127340,9430,9430,9430,9430,0
20231102,150100,273127340,9430,9430,9430,9430,0
20231102,150000,273127340,9430,9430,9430,9410,1026
20231102,145900,263467220,9440,9440,9440,9440,27
20231102,145800,263212340,9440,9440,9440,9440,0
20231102,145700,263212340,9440,9450,9450,9440,32
20231102,145600,262910240,9440,9440,9440,9440,62
20231102,145500,262324960,9440,9440,9440,9440,123
20231102,145400,261163840,9430,9430,9430,9420,141
20231102,145300,259834250,9420,9420,9420,9420,573
20231102,145200,254436590,9420,9420,9420,9420,29
20231102,145100,254163410,9410,9410,9410,9410,0
20231102,145000,254163410,9410,9410,9420,9410,29
20231102,144900,253890330,9410,9410,9410,9410,2
20231102,144800,253871510,9420,9420,9420,9420,24
20231102,144700,253645430,9410,9410,9410,9410,0
20231102,144600,253645430,9410,9410,9410,9410,165
20231102,144500,252092780,9410,9410,9410,9410,197
20231102,144400,250239010,9410,9410,9410,9410,0
20231102,144300,250239010,9410,9410,9410,9410,33
20231102,144200,249928480,9400,9400,9400,9400,0
20231102,144100,249928480,9400,9400,9400,9400,100
20231102,144000,248988480,9400,9400,9400,9400,2
20231102,143900,248969680,9400,9400,9400,9400,19
20231102,143800,248791080,9380,9380,9380,9380,1
20231102,143700,248781700,9380,9380,9380,9380,0
20231102,143600,248781700,9380,9380,9380,9380,23
20231102,143500,248565960,9380,9380,9380,9380,899
20231102,143400,240133340,9390,9390,9390,9390,16
20231102,143300,239983100,9390,9390,9390,9390,22
20231102,143200,239776520,9380,9380,9380,9380,31
20231102,143100,239485740,9380,9390,9390,9380,62
20231102,143000,238903960,9380,9390,9390,9380,14
20231102,142900,238772600,9390,9390,9390,9390,24
20231102,142800,238547240,9390,9390,9390,9390,24
20231102,142700,238321880,9390,9390,9390,9390,214
20231102,142600,236312420,9400,9400,9400,9400,20
20231102,142500,236124420,9400,9400,9400,9400,4
20231102,142400,236086820,9400,9400,9400,9400,25
20231102,142300,235851820,9400,9400,9400,9400,4
20231102,142200,235814220,9390,9400,9400,9390,21
20231102,142100,235616830,9400,9400,9400,9400,0
20231102,142000,235616830,9400,9400,9400,9400,0
20231102,141900,235616830,9400,9400,9400,9400,23
20231102,141800,235400630,9390,9390,9390,9390,3
20231102,141700,235372460,9390,9390,9390,9390,6
20231102,141600,235316120,9390,9390,9390,9390,0
20231102,141500,235316120,9390,9390,9390,9390,25
20231102,141400,235081370,9380,9380,9380,9380,17
20231102,141300,234921910,9380,9380,9380,9380,9
20231102,141200,234837490,9380,9380,9380,9380,21
20231102,141100,234640510,9380,9380,9380,9380,0
20231102,141000,234640510,9380,9380,9380,9380,27
20231102,140900,234387250,9380,9380,9380,9380,80
20231102,140800,233636850,9380,9380,9380,9380,0
20231102,140700,233636850,9380,9380,9380,9380,18
20231102,140600,233468010,9370,9370,9370,9370,0
20231102,140500,233468010,9370,9370,9370,9370,31
20231102,140400,233177540,9370,9370,9370,9370,0
20231102,140300,233177540,9370,9370,9370,9370,16
20231102,140200,233027620,9370,9370,9370,9370,0
20231102,140100,233027620,9370,9370,9370,9370,13
20231102,140000,232905810,9380,9380,9380,9380,25
20231102,135900,232671310,9370,9370,9370,9370,40
20231102,135800,232296510,9370,9370,9370,9370,0
20231102,135700,232296510,9370,9370,9370,9370,0
20231102,135600,232296510,9370,9380,9380,9370,35
20231102,135500,231968330,9390,9390,9390,9390,0
20231102,135400,231968330,9390,9390,9390,9390,88
20231102,135300,231142010,9380,9380,9390,9380,58
20231102,135200,230597910,9390,9390,9390,9390,0
20231102,135100,230597910,9390,9390,9390,9390,30
20231102,135000,230316210,9380,9390,9390,9380,11
20231102,134900,230212930,9390,9390,9390,9390,2
20231102,134800,230194150,9370,9370,9370,9370,0
20231102,134700,230194150,9370,9370,9370,9370,0
20231102,134600,230194150,9370,9360,9370,9360,93
20231102,134500,229323480,9370,9360,9370,9360,31
20231102,134400,229033060,9370,9370,9370,9370,0
20231102,134300,229033060,9370,9390,9390,9370,81
20231102,134200,228272980,9400,9400,9400,9400,20
20231102,134100,228084980,9400,9400,9400,9400,33
20231102,134000,227774780,9400,9400,9400,9400,40
20231102,133900,227398780,9390,9400,9400,9390,26
20231102,133800,227154430,9390,9390,9390,9390,0
20231102,133700,227154430,9390,9390,9390,9390,0
20231102,133600,227154430,9390,9390,9390,9390,4
20231102,133500,227116870,9390,9390,9390,9390,0
20231102,133400,227116870,9390,9390,9390,9390,23
20231102,133300,226900900,9390,9390,9390,9390,0
20231102,133200,226900900,9390,9390,9390,9390,47
20231102,133100,226459570,9380,9380,9380,9380,2
20231102,133000,226440810,9380,9360,9400,9360,1134
20231102,132900,215794630,9340,9340,9340,9340,0
20231102,132800,215794630,9340,9340,9340,9340,0
20231102,132700,215794630,9340,9340,9340,9340,0
20231102,132600,215794630,9340,9340,9340,9340,0
20231102,132500,215794630,9340,9360,9360,9340,195
20231102,132400,213971870,9360,9360,9360,9360,0
20231102,132300,213971870,9360,9360,9360,9360,7
20231102,132200,213906350,9360,9360,9360,9360,35
20231102,132100,213578750,9360,9360,9360,9360,0
20231102,132000,213578750,9360,9360,9360,9360,18
20231102,131900,213410270,9360,9360,9360,9350,14
20231102,131800,213279280,9360,9360,9360,9360,26
20231102,131700,213035920,9360,9360,9360,9360,3
20231102,131600,213007840,9360,9360,9360,9360,0
20231102,131500,213007840,9360,9360,9360,9360,18
20231102,131400,212839360,9360,9360,9360,9360,0
20231102,131300,212839360,9360,9360,9360,9360,25
20231102,131200,212605360,9360,9360,9360,9360,0
20231102,131100,212605360,9360,9360,9360,9360,19
20231102,131000,212427520,9360,9360,9360,9360,0
20231102,130900,212427520,9360,9360,9360,9360,0
20231102,130800,212427520,9360,9360,9360,9360,24
20231102,130700,212202880,9360,9360,9360,9360,2
20231102,130600,212184160,9360,9360,9360,9360,21
20231102,130500,211987600,9360,9360,9360,9360,0
20231102,130400,211987600,9360,9360,9360,9360,27
20231102,130300,211734880,9360,9360,9360,9360,26
20231102,130200,211491520,9360,9360,9360,9360,3
20231102,130100,211463440,9360,9360,9360,9360,19
20231102,130000,211285600,9360,9360,9360,9360,1
20231102,125900,211276240,9350,9360,9360,9350,63
20231102,125800,210686910,9350,9350,9350,9350,14
20231102,125700,210556010,9360,9360,9360,9360,3
20231102,125600,210527930,9360,9350,9360,9350,27
20231102,125500,210275310,9360,9360,9360,9350,158
20231102,125400,208797960,9360,9350,9360,9350,55
20231102,125300,208283460,9350,9350,9350,9350,40
20231102,125200,207909460,9360,9360,9360,9360,22
20231102,125100,207703540,9360,9360,9360,9360,0
20231102,125000,207703540,9360,9360,9360,9360,5
20231102,124900,207656740,9360,9350,9360,9350,127
20231102,124800,206469020,9360,9360,9360,9360,3
20231102,124700,206440940,9360,9360,9360,9360,17
20231102,124600,206281820,9360,9360,9360,9360,0
20231102,124500,206281820,9360,9360,9360,9360,27
20231102,124400,206029100,9360,9360,9360,9360,0
20231102,124300,206029100,9360,9360,9360,9360,0
20231102,124200,206029100,9360,9380,9380,9360,2542
20231102,124100,182191310,9380,9380,9380,9380,143
20231102,124000,180849970,9390,9390,9390,9380,264
20231102,123900,178373400,9380,9390,9390,9380,12
20231102,123800,178260750,9390,9390,9390,9390,2
20231102,123700,178241970,9400,9400,9400,9400,20
20231102,123600,178053970,9400,9400,9400,9400,0
20231102,123500,178053970,9400,9400,9400,9400,26
20231102,123400,177809570,9400,9400,9400,9400,8
20231102,123300,177734370,9410,9410,9410,9410,22
20231102,123200,177527350,9400,9400,9400,9400,20
20231102,123100,177339350,9390,9390,9390,9390,0
20231102,123000,177339350,9390,9390,9390,9390,1
20231102,122900,177329960,9400,9400,9400,9400,0
20231102,122800,177329960,9400,9400,9400,9400,17
20231102,122700,177170160,9400,9400,9400,9400,1
20231102,122600,177160760,9390,9400,9400,9390,22
20231102,122500,176954130,9400,9400,9400,9400,614
20231102,122400,171182530,9400,9400,9400,9400,0
20231102,122300,171182530,9400,9400,9400,9400,21
20231102,122200,170985130,9400,9400,9400,9400,0
20231102,122100,170985130,9400,9400,9400,9400,109
20231102,122000,169960530,9400,9400,9400,9390,15
20231102,121900,169819630,9400,9400,9400,9400,22
20231102,121800,169612830,9400,9400,9400,9400,0
20231102,121700,169612830,9400,9400,9400,9400,0
20231102,121600,169612830,9400,9400,9400,9400,27
20231102,121500,169359030,9400,9400,9400,9400,4
20231102,121400,169321430,9400,9400,9400,9400,25
20231102,121300,169086430,9390,9390,9390,9390,0
20231102,121200,169086430,9390,9390,9390,9390,1
20231102,121100,169077040,9400,9400,9400,9400,33
20231102,121000,168766840,9400,9400,9400,9400,9
20231102,120900,168682240,9410,9410,9410,9410,16
20231102,120800,168531680,9410,9410,9410,9410,1
20231102,120700,168522270,9400,9400,9400,9400,22
20231102,120600,168315470,9400,9400,9400,9400,0
20231102,120500,168315470,9400,9400,9400,9400,0
20231102,120400,168315470,9400,9400,9400,9400,25
20231102,120300,168080470,9400,9400,9400,9400,99
20231102,120200,167149870,9400,9400,9400,9400,46
20231102,120100,166717470,9400,9400,9400,9400,1
20231102,120000,166708070,9400,9400,9400,9390,21
20231102,115900,166510680,9390,9390,9390,9390,5
20231102,115800,166463730,9400,9400,9400,9400,0
20231102,115700,166463730,9400,9400,9400,9400,24
20231102,115600,166238130,9400,9400,9400,9400,1
20231102,115500,166228730,9400,9400,9400,9400,22
20231102,115400,166021930,9400,9400,9400,9400,0
20231102,115300,166021930,9400,9400,9400,9400,0
20231102,115200,166021930,9400,9400,9400,9400,27
20231102,115100,165768130,9390,9390,9390,9390,0
20231102,115000,165768130,9390,9400,9400,9390,30
20231102,114900,165486140,9400,9390,9400,9380,243
20231102,114800,163204560,9390,9390,9400,9390,137
20231102,114700,161917900,9400,9400,9400,9400,4
20231102,114600,161880300,9390,9390,9390,9390,55
20231102,114500,161363850,9400,9400,9400,9400,25
20231102,114400,161128850,9400,9400,9400,9400,0
20231102,114300,161128850,9400,9390,9400,9390,73
20231102,114200,160443150,9390,9390,9390,9390,0
20231102,114100,160443150,9390,9390,9390,9390,22
20231102,114000,160236570,9380,9380,9380,9380,0
20231102,113900,160236570,9380,9390,9390,9380,1077
20231102,113800,150134010,9400,9390,9400,9390,30
20231102,113700,149852030,9400,9400,9400,9400,2
20231102,113600,149833230,9400,9400,9400,9400,17
20231102,113500,149673430,9390,9390,9390,9390,214
20231102,113400,147663970,9400,9400,9400,9400,28
20231102,113300,147400770,9400,9400,9400,9400,0
20231102,113200,147400770,9400,9400,9400,9400,0
20231102,113100,147400770,9400,9400,9400,9400,16
20231102,113000,147250370,9400,9400,9400,9400,6
20231102,112900,147193970,9400,9400,9400,9400,28
20231102,112800,146930770,9390,9390,9390,9390,73
20231102,112700,146245300,9380,9380,9380,9380,43
20231102,112600,145841960,9380,9400,9400,9370,340
20231102,112500,142647340,9410,9390,9410,9390,419
20231102,112400,138711670,9380,9360,9380,9360,290
20231102,112300,135995060,9360,9360,9360,9360,1
20231102,112200,135985700,9360,9360,9360,9360,143
20231102,112100,134647220,9350,9350,9350,9350,155
20231102,112000,133197970,9340,9340,9340,9340,0
20231102,111900,133197970,9340,9350,9350,9340,34
20231102,111800,132880130,9350,9340,9350,9340,41
20231102,111700,132496830,9330,9330,9330,9330,897
20231102,111600,124127820,9330,9330,9330,9330,0
20231102,111500,124127820,9330,9330,9330,9330,26
20231102,111400,123885240,9320,9320,9320,9320,0
20231102,111300,123885240,9320,9320,9320,9320,50
20231102,111200,123419240,9330,9340,9340,9320,1520
20231102,111100,109235210,9350,9350,9350,9350,0
20231102,111000,109235210,9350,9340,9350,9340,83
20231102,110900,108459180,9340,9340,9340,9340,24
20231102,110800,108235020,9340,9330,9340,9330,34
20231102,110700,107917570,9330,9330,9330,9330,133
20231102,110600,106676680,9330,9330,9330,9330,1
20231102,110500,106667350,9330,9320,9330,9320,25
20231102,110400,106434320,9300,9300,9300,9300,0
20231102,110300,106434320,9300,9300,9300,9300,0
20231102,110200,106434320,9300,9300,9300,9300,367
20231102,110100,103021220,9310,9300,9310,9300,5
20231102,110000,102974700,9280,9280,9280,9280,0
20231102,105900,102974700,9280,9290,9290,9280,48
20231102,105800,102528800,9310,9310,9310,9310,0
20231102,105700,102528800,9310,9310,9310,9310,0
20231102,105600,102528800,9310,9310,9310,9310,1
20231102,105500,102519490,9310,9310,9310,9310,0
20231102,105400,102519490,9310,9310,9310,9310,0
20231102,105300,102519490,9310,9310,9310,9310,0
20231102,105200,102519490,9310,9310,9310,9310,0
20231102,105100,102519490,9310,9310,9310,9310,0
20231102,105000,102519490,9310,9310,9310,9310,7
20231102,104900,102454320,9330,9330,9330,9330,0
20231102,104800,102454320,9330,9330,9330,9330,0
20231102,104700,102454320,9330,9330,9330,9330,4
20231102,104600,102417000,9330,9330,9330,9330,2
20231102,104500,102398340,9330,9330,9330,9330,2
20231102,104400,102379680,9310,9310,9310,9310,0
20231102,104300,102379680,9310,9310,9310,9310,0
20231102,104200,102379680,9310,9320,9340,9310,76
20231102,104100,101670720,9330,9310,9330,9310,11
20231102,104000,101568130,9310,9290,9330,9290,10
20231102,103900,101475110,9290,9320,9320,9290,9
20231102,103800,101391400,9320,9320,9320,9320,0
20231102,103700,101391400,9320,9320,9320,9320,0
20231102,103600,101391400,9320,9320,9320,9320,0
20231102,103500,101391400,9320,9310,9320,9310,4
20231102,103400,101354130,9290,9310,9310,9290,52
20231102,103300,100870880,9310,9310,9310,9310,0
20231102,103200,100870880,9310,9310,9310,9310,0
20231102,103100,100870880,9310,9300,9310,9290,61
20231102,103000,100304160,9320,9320,9320,9320,0
20231102,102900,100304160,9320,9320,9320,9320,0
20231102,102800,100304160,9320,9320,9320,9320,72
20231102,102700,99633120,9320,9310,9330,9310,11
20231102,102600,99530620,9310,9310,9310,9310,0
20231102,102500,99530620,9310,9310,9310,9310,0
20231102,102400,99530620,9310,9310,9310,9310,120
20231102,102300,98413420,9310,9310,9310,9310,5
20231102,102200,98366870,9310,9310,9310,9310,0
20231102,102100,98366870,9310,9310,9310,9310,0
20231102,102000,98366870,9310,9280,9310,9280,12
20231102,101900,98255450,9300,9300,9300,9300,0
20231102,101800,98255450,9300,9300,9300,9300,0
20231102,101700,98255450,9300,9280,9300,9280,220
20231102,101600,96213810,9300,9300,9300,9300,0
20231102,101500,96213810,9300,9310,9330,9290,316
20231102,101400,93275860,9300,9300,9300,9300,8
20231102,101300,93201460,9320,9320,9320,9320,0
20231102,101200,93201460,9320,9280,9320,9280,9
20231102,101100,93117780,9280,9300,9300,9280,2
20231102,101000,93099200,9310,9310,9310,9310,0
20231102,100900,93099200,9310,9330,9330,9310,4
20231102,100800,93061920,9330,9330,9330,9330,2
20231102,100700,93043260,9330,9330,9330,9330,5
20231102,100600,92996610,9350,9350,9350,9350,1
20231102,100500,92987260,9350,9350,9350,9350,0
20231102,100400,92987260,9350,9350,9350,9350,1
20231102,100300,92977910,9340,9340,9340,9340,0
20231102,100200,92977910,9340,9340,9340,9340,51
20231102,100100,92501570,9330,9330,9330,9330,30
20231102,100000,92221670,9340,9360,9360,9330,149
20231102,095900,90830050,9350,9350,9350,9350,13
20231102,095800,90708500,9340,9320,9340,9320,2
20231102,095700,90689840,9340,9340,9340,9340,6
20231102,095600,90633800,9320,9330,9350,9320,46
20231102,095500,90204970,9360,9330,9360,9330,156
20231102,095400,88745590,9320,9310,9320,9310,218
20231102,095300,86714050,9310,9310,9310,9310,12
20231102,095200,86602330,9310,9310,9310,9310,6
20231102,095100,86546470,9300,9290,9300,9290,3
20231102,095000,86518580,9290,9310,9310,9290,279
20231102,094900,83926610,9310,9310,9310,9310,4
20231102,094800,83889370,9310,9310,9310,9310,4
20231102,094700,83852130,9310,9310,9310,9310,4
20231102,094600,83814890,9310,9310,9310,9310,12
20231102,094500,83703170,9290,9280,9290,9280,48
20231102,094400,83257710,9270,9250,9270,9250,35
20231102,094300,82933480,9260,9320,9320,9260,369
20231102,094200,79498130,9330,9320,9330,9320,5
20231102,094100,79451490,9330,9320,9330,9320,164
20231102,094000,77922870,9320,9330,9330,9320,11
20231102,093900,77820270,9330,9330,9330,9330,5
20231102,093800,77773620,9330,9330,9330,9320,87
20231102,093700,76962240,9330,9330,9330,9330,44
20231102,093600,76551720,9310,9280,9320,9280,1045
20231102,093500,66835600,9280,9230,9280,9230,837
20231102,093400,59095360,9230,9230,9230,9230,5
20231102,093300,59049210,9230,9230,9230,9230,60
20231102,093200,58495410,9230,9230,9230,9230,4
20231102,093100,58458490,9220,9220,9220,9220,56
20231102,093000,57942170,9220,9210,9220,9210,154
20231102,092900,56523290,9220,9200,9220,9200,954
20231102,092800,47745090,9200,9180,9200,9180,6
20231102,092700,47689930,9200,9180,9200,9180,461
20231102,092600,43453930,9180,9180,9180,9180,8
20231102,092500,43380490,9180,9180,9180,9180,3
20231102,092400,43352950,9180,9180,9180,9180,4
20231102,092300,43316230,9180,9180,9180,9180,9
20231102,092200,43233610,9170,9160,9170,9160,463
20231102,092100,38988400,9170,9160,9180,9160,572
20231102,092000,33746100,9160,9160,9160,9160,8
20231102,091900,33672820,9160,9160,9160,9160,6
20231102,091800,33617860,9160,9120,9180,9120,2696
20231102,091700,8951450,9120,9120,9120,9120,48
20231102,091600,8513690,9110,9110,9110,9110,15
20231102,091500,8377040,9110,9110,9110,9110,4
20231102,091400,8340600,9120,9120,9120,9120,4
20231102,091300,8304120,9120,9120,9120,9120,7
20231102,091200,8240280,9130,9120,9130,9120,7
20231102,091100,8176380,9110,9110,9110,9110,48
20231102,091000,7739100,9110,9110,9110,9110,5
20231102,090900,7693550,9080,9110,9110,9080,12
20231102,090800,7584470,9110,9110,9110,9110,4
20231102,090700,7548030,9110,9110,9110,9110,7
20231102,090600,7484260,9110,9100,9110,9100,40
20231102,090500,7119940,9090,9090,9090,9090,266
20231102,090400,4702000,9080,9070,9080,9070,164
20231102,090300,3214210,9070,9070,9070,9070,4
20231102,090200,3177930,9070,9070,9070,9070,104
20231102,090100,2234650,9070,9070,9070,9070,4
20231102,090000,2198370,9070,9050,9070,9030,243