KissMeData/089890/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195700,939847690,9340,9340,9340,9340,380
20231102,195600,939847690,9340,9340,9340,9340,0
20231102,195500,939847690,9340,9340,9340,9340,0
20231102,195400,939847690,9340,9340,9340,9340,0
20231102,195300,939847690,9340,9340,9340,9340,0
20231102,195200,939847690,9340,9340,9340,9340,0
20231102,195100,939847690,9340,9340,9340,9340,0
20231102,195000,939847690,9340,9340,9340,9340,0
20231102,194900,939847690,9340,9340,9340,9340,0
20231102,194800,939847690,9340,9340,9340,9340,0
20231102,194700,939847690,9340,9340,9340,9340,0
20231102,194600,939847690,9340,9340,9340,9340,0
20231102,194500,939847690,9340,9340,9340,9340,0
20231102,194400,939847690,9340,9340,9340,9340,0
20231102,194300,939847690,9340,9340,9340,9340,0
20231102,194200,939847690,9340,9340,9340,9340,0
20231102,194100,939847690,9340,9340,9340,9340,0
20231102,194000,939847690,9340,9340,9340,9340,0
20231102,193900,939847690,9340,9340,9340,9340,0
20231102,193800,939847690,9340,9340,9340,9340,0
20231102,193700,939847690,9340,9340,9340,9340,0
20231102,193600,939847690,9340,9340,9340,9340,0
20231102,193500,939847690,9340,9340,9340,9340,0
20231102,193400,939847690,9340,9340,9340,9340,0
20231102,193300,939847690,9340,9340,9340,9340,0
20231102,193200,939847690,9340,9340,9340,9340,0
20231102,193100,939847690,9340,9340,9340,9340,0
20231102,193000,939847690,9340,9340,9340,9340,0
20231102,192900,939847690,9340,9340,9340,9340,0
20231102,192800,939847690,9340,9340,9340,9340,0
20231102,192700,939847690,9340,9340,9340,9340,380
20231102,192600,939847690,9340,9340,9340,9340,0
20231102,192500,939847690,9340,9340,9340,9340,0
20231102,192400,939847690,9340,9340,9340,9340,0
20231102,192300,939847690,9340,9340,9340,9340,0
20231102,192200,939847690,9340,9340,9340,9340,0
20231102,192100,939847690,9340,9340,9340,9340,0
20231102,192000,939847690,9340,9340,9340,9340,0
20231102,191900,939847690,9340,9340,9340,9340,0
20231102,191800,939847690,9340,9340,9340,9340,0
20231102,191700,939847690,9340,9340,9340,9340,0
20231102,191600,939847690,9340,9340,9340,9340,0
20231102,191500,939847690,9340,9340,9340,9340,0
20231102,191400,939847690,9340,9340,9340,9340,0
20231102,191300,939847690,9340,9340,9340,9340,0
20231102,191200,939847690,9340,9340,9340,9340,0
20231102,191100,939847690,9340,9340,9340,9340,0
20231102,191000,939847690,9340,9340,9340,9340,0
20231102,190900,939847690,9340,9340,9340,9340,0
20231102,190800,939847690,9340,9340,9340,9340,0
20231102,190700,939847690,9340,9340,9340,9340,0
20231102,190600,939847690,9340,9340,9340,9340,0
20231102,190500,939847690,9340,9340,9340,9340,0
20231102,190400,939847690,9340,9340,9340,9340,0
20231102,190300,939847690,9340,9340,9340,9340,0
20231102,190200,939847690,9340,9340,9340,9340,0
20231102,190100,939847690,9340,9340,9340,9340,0
20231102,190000,939847690,9340,9340,9340,9340,0
20231102,185900,939847690,9340,9340,9340,9340,0
20231102,185800,939847690,9340,9340,9340,9340,0
20231102,185700,939847690,9340,9340,9340,9340,380
20231102,185600,939847690,9340,9340,9340,9340,0
20231102,185500,939847690,9340,9340,9340,9340,0
20231102,185400,939847690,9340,9340,9340,9340,0
20231102,185300,939847690,9340,9340,9340,9340,0
20231102,185200,939847690,9340,9340,9340,9340,0
20231102,185100,939847690,9340,9340,9340,9340,0
20231102,185000,939847690,9340,9340,9340,9340,0
20231102,184900,939847690,9340,9340,9340,9340,0
20231102,184800,939847690,9340,9340,9340,9340,0
20231102,184700,939847690,9340,9340,9340,9340,0
20231102,184600,939847690,9340,9340,9340,9340,0
20231102,184500,939847690,9340,9340,9340,9340,0
20231102,184400,939847690,9340,9340,9340,9340,0
20231102,184300,939847690,9340,9340,9340,9340,0
20231102,184200,939847690,9340,9340,9340,9340,0
20231102,184100,939847690,9340,9340,9340,9340,0
20231102,184000,939847690,9340,9340,9340,9340,0
20231102,183900,939847690,9340,9340,9340,9340,0
20231102,183800,939847690,9340,9340,9340,9340,0
20231102,183700,939847690,9340,9340,9340,9340,0
20231102,183600,939847690,9340,9340,9340,9340,0
20231102,183500,939847690,9340,9340,9340,9340,0
20231102,183400,939847690,9340,9340,9340,9340,0
20231102,183300,939847690,9340,9340,9340,9340,0
20231102,183200,939847690,9340,9340,9340,9340,0
20231102,183100,939847690,9340,9340,9340,9340,0
20231102,183000,939847690,9340,9340,9340,9340,0
20231102,182900,939847690,9340,9340,9340,9340,0
20231102,182800,939847690,9340,9340,9340,9340,0
20231102,182700,939847690,9340,9340,9340,9340,380
20231102,182600,939847690,9340,9340,9340,9340,0
20231102,182500,939847690,9340,9340,9340,9340,0
20231102,182400,939847690,9340,9340,9340,9340,0
20231102,182300,939847690,9340,9340,9340,9340,0
20231102,182200,939847690,9340,9340,9340,9340,0
20231102,182100,939847690,9340,9340,9340,9340,0
20231102,182000,939847690,9340,9340,9340,9340,0
20231102,181900,939847690,9340,9340,9340,9340,0
20231102,181800,939847690,9340,9340,9340,9340,0
20231102,181700,939847690,9340,9340,9340,9340,0
20231102,181600,939847690,9340,9340,9340,9340,0
20231102,181500,939847690,9340,9340,9340,9340,0
20231102,181400,939847690,9340,9340,9340,9340,0
20231102,181300,939847690,9340,9340,9340,9340,0
20231102,181200,939847690,9340,9340,9340,9340,0
20231102,181100,939847690,9340,9340,9340,9340,0
20231102,181000,939847690,9340,9340,9340,9340,0
20231102,180900,939847690,9340,9340,9340,9340,0
20231102,180800,939847690,9340,9340,9340,9340,0
20231102,180700,939847690,9340,9340,9340,9340,0
20231102,180600,939847690,9340,9340,9340,9340,0
20231102,180500,939847690,9340,9340,9340,9340,0
20231102,180400,939847690,9340,9340,9340,9340,0
20231102,180300,939847690,9340,9340,9340,9340,0
20231102,180200,939847690,9340,9340,9340,9340,0
20231102,180100,939847690,9340,9340,9340,9340,0
20231102,180000,939847690,9340,9340,9340,9340,0
20231102,175900,939847690,9340,9340,9340,9340,0
20231102,175800,939847690,9340,9340,9340,9340,0
20231102,175700,939847690,9340,9340,9340,9340,380
20231102,175600,939847690,9340,9340,9340,9340,0
20231102,175500,939847690,9340,9340,9340,9340,0
20231102,175400,939847690,9340,9340,9340,9340,0
20231102,175300,939847690,9340,9340,9340,9340,0
20231102,175200,939847690,9340,9340,9340,9340,0
20231102,175100,939847690,9340,9340,9340,9340,0
20231102,175000,939847690,9340,9340,9340,9340,0
20231102,174900,939847690,9340,9340,9340,9340,0
20231102,174800,939847690,9340,9340,9340,9340,0
20231102,174700,939847690,9340,9340,9340,9340,0
20231102,174600,939847690,9340,9340,9340,9340,0
20231102,174500,939847690,9340,9340,9340,9340,0
20231102,174400,939847690,9340,9340,9340,9340,0
20231102,174300,939847690,9340,9340,9340,9340,0
20231102,174200,939847690,9340,9340,9340,9340,0
20231102,174100,939847690,9340,9340,9340,9340,0
20231102,174000,939847690,9340,9340,9340,9340,0
20231102,173900,939847690,9340,9340,9340,9340,0
20231102,173800,939847690,9340,9340,9340,9340,0
20231102,173700,939847690,9340,9340,9340,9340,0
20231102,173600,939847690,9340,9340,9340,9340,0
20231102,173500,939847690,9340,9340,9340,9340,0
20231102,173400,939847690,9340,9340,9340,9340,0
20231102,173300,939847690,9340,9340,9340,9340,0
20231102,173200,939847690,9340,9340,9340,9340,0
20231102,173100,939847690,9340,9340,9340,9340,0
20231102,173000,939847690,9340,9340,9340,9340,0
20231102,172900,939847690,9340,9340,9340,9340,0
20231102,172800,939847690,9340,9340,9340,9340,0
20231102,172700,939847690,9340,9340,9340,9340,380
20231102,172600,939847690,9340,9340,9340,9340,0
20231102,172500,939847690,9340,9340,9340,9340,0
20231102,172400,939847690,9340,9340,9340,9340,0
20231102,172300,939847690,9340,9340,9340,9340,0
20231102,172200,939847690,9340,9340,9340,9340,0
20231102,172100,939847690,9340,9340,9340,9340,0
20231102,172000,939847690,9340,9340,9340,9340,0
20231102,171900,939847690,9340,9340,9340,9340,0
20231102,171800,939847690,9340,9340,9340,9340,0
20231102,171700,939847690,9340,9340,9340,9340,0
20231102,171600,939847690,9340,9340,9340,9340,0
20231102,171500,939847690,9340,9340,9340,9340,0
20231102,171400,939847690,9340,9340,9340,9340,0
20231102,171300,939847690,9340,9340,9340,9340,0
20231102,171200,939847690,9340,9340,9340,9340,0
20231102,171100,939847690,9340,9340,9340,9340,0
20231102,171000,939847690,9340,9340,9340,9340,0
20231102,170900,939847690,9340,9340,9340,9340,0
20231102,170800,939847690,9340,9340,9340,9340,0
20231102,170700,939847690,9340,9340,9340,9340,0
20231102,170600,939847690,9340,9340,9340,9340,0
20231102,170500,939847690,9340,9340,9340,9340,0
20231102,170400,939847690,9340,9340,9340,9340,0
20231102,170300,939847690,9340,9340,9340,9340,0
20231102,170200,939847690,9340,9340,9340,9340,0
20231102,170100,939847690,9340,9340,9340,9340,0
20231102,170000,939847690,9340,9340,9340,9340,0
20231102,165900,939847690,9340,9340,9340,9340,0
20231102,165800,939847690,9340,9340,9340,9340,0
20231102,165700,939847690,9340,9340,9340,9340,380
20231102,165600,939847690,9340,9340,9340,9340,0
20231102,165500,939847690,9340,9340,9340,9340,0
20231102,165400,939847690,9340,9340,9340,9340,0
20231102,165300,939847690,9340,9340,9340,9340,0
20231102,165200,939847690,9340,9340,9340,9340,0
20231102,165100,939847690,9340,9340,9340,9340,0
20231102,165000,939847690,9340,9340,9340,9340,0
20231102,164900,939847690,9340,9340,9340,9340,0
20231102,164800,939847690,9340,9340,9340,9340,0
20231102,164700,939847690,9340,9340,9340,9340,0
20231102,164600,939847690,9340,9340,9340,9340,0
20231102,164500,939847690,9340,9340,9340,9340,0
20231102,164400,939847690,9340,9340,9340,9340,0
20231102,164300,939847690,9340,9340,9340,9340,0
20231102,164200,939847690,9340,9340,9340,9340,0
20231102,164100,939847690,9340,9340,9340,9340,0
20231102,164000,939847690,9340,9340,9340,9340,0
20231102,163900,939847690,9340,9340,9340,9340,0
20231102,163800,939847690,9340,9340,9340,9340,0
20231102,163700,939847690,9340,9340,9340,9340,0
20231102,163600,939847690,9340,9340,9340,9340,0
20231102,163500,939847690,9340,9340,9340,9340,0
20231102,163400,939847690,9340,9340,9340,9340,0
20231102,163300,939847690,9340,9340,9340,9340,0
20231102,163200,939847690,9340,9340,9340,9340,0
20231102,163100,939847690,9340,9340,9340,9340,0
20231102,163000,939847690,9340,9340,9340,9340,0
20231102,162900,939847690,9340,9340,9340,9340,0
20231102,162800,939847690,9340,9340,9340,9340,0
20231102,162700,939847690,9340,9340,9340,9340,380
20231102,162600,939847690,9340,9340,9340,9340,0
20231102,162500,939847690,9340,9340,9340,9340,0
20231102,162400,939847690,9340,9340,9340,9340,0
20231102,162300,939847690,9340,9340,9340,9340,0
20231102,162200,939847690,9340,9340,9340,9340,0
20231102,162100,939847690,9340,9340,9340,9340,0
20231102,162000,939847690,9340,9340,9340,9340,0
20231102,161900,939847690,9340,9340,9340,9340,0
20231102,161800,939847690,9340,9340,9340,9340,0
20231102,161700,939847690,9340,9340,9340,9340,0
20231102,161600,939847690,9340,9340,9340,9340,0
20231102,161500,939847690,9340,9340,9340,9340,0
20231102,161400,939847690,9340,9340,9340,9340,0
20231102,161300,939847690,9340,9340,9340,9340,0
20231102,161200,939847690,9340,9340,9340,9340,0
20231102,161100,939847690,9340,9340,9340,9340,0
20231102,161000,939847690,9340,9340,9340,9340,0
20231102,160900,939847690,9340,9340,9340,9340,0
20231102,160800,939847690,9340,9340,9340,9340,0
20231102,160700,939847690,9340,9340,9340,9340,0
20231102,160600,939847690,9340,9340,9340,9340,0
20231102,160500,939847690,9340,9340,9340,9340,0
20231102,160400,939847690,9340,9340,9340,9340,0
20231102,160300,939847690,9340,9340,9340,9340,0
20231102,160200,939847690,9340,9340,9340,9340,0
20231102,160100,939847690,9340,9340,9340,9340,0
20231102,160000,939847690,9340,9340,9340,9340,0
20231102,155900,939847690,9340,9340,9340,9340,0
20231102,155800,939847690,9340,9340,9340,9340,0
20231102,155700,939847690,9340,9340,9340,9340,380
20231102,155600,939847690,9340,9340,9340,9340,0
20231102,155500,939847690,9340,9340,9340,9340,0
20231102,155400,939847690,9340,9340,9340,9340,0
20231102,155300,939847690,9340,9340,9340,9340,0
20231102,155200,939847690,9340,9340,9340,9340,0
20231102,155100,939847690,9340,9340,9340,9340,0
20231102,155000,939847690,9340,9340,9340,9340,0
20231102,154900,939847690,9340,9340,9340,9340,0
20231102,154800,939847690,9340,9340,9340,9340,0
20231102,154700,939847690,9340,9340,9340,9340,0
20231102,154600,939847690,9340,9340,9340,9340,0
20231102,154500,939847690,9340,9340,9340,9340,0
20231102,154400,939847690,9340,9340,9340,9340,0
20231102,154300,939847690,9340,9340,9340,9340,0
20231102,154200,939847690,9340,9340,9340,9340,0
20231102,154100,939847690,9340,9340,9340,9340,0
20231102,154000,939847690,9340,9340,9340,9340,0
20231102,153900,939847690,9340,9340,9340,9340,0
20231102,153800,939847690,9340,9340,9340,9340,0
20231102,153700,939847690,9340,9340,9340,9340,0
20231102,153600,939847690,9340,9340,9340,9340,0
20231102,153500,939847690,9340,9340,9340,9340,0
20231102,153400,939847690,9340,9340,9340,9340,0
20231102,153300,939847690,9340,9340,9340,9340,0
20231102,153200,939847690,9340,9340,9340,9340,0
20231102,153100,939847690,9340,9340,9340,9340,0
20231102,153000,939847690,9340,9340,9340,9340,380
20231102,152900,936298490,9360,9360,9360,9360,0
20231102,152800,936298490,9360,9360,9360,9360,0
20231102,152700,936298490,9360,9360,9360,9360,0
20231102,152600,936298490,9360,9360,9360,9360,0
20231102,152500,936298490,9360,9360,9360,9360,0
20231102,152400,936298490,9360,9360,9360,9360,0
20231102,152300,936298490,9360,9360,9360,9360,0
20231102,152200,936298490,9360,9360,9360,9360,0
20231102,152100,936298490,9360,9360,9360,9360,0
20231102,152000,936298490,9360,9360,9360,9360,0
20231102,151900,936298490,9360,9360,9360,9350,281
20231102,151800,933670080,9360,9330,9360,9320,30
20231102,151700,933390060,9340,9340,9340,9340,199
20231102,151600,931531400,9340,9350,9350,9340,309
20231102,151500,928645250,9350,9350,9350,9350,244
20231102,151400,926363850,9350,9350,9350,9340,289
20231102,151300,923662230,9350,9350,9350,9350,0
20231102,151200,923662230,9350,9350,9350,9350,15
20231102,151100,923521980,9340,9340,9340,9340,22
20231102,151000,923316500,9350,9340,9350,9340,377
20231102,150900,919791720,9340,9330,9340,9330,198
20231102,150800,917944070,9330,9340,9340,9330,22
20231102,150700,917738660,9340,9340,9340,9340,2
20231102,150600,917719980,9340,9330,9340,9330,29
20231102,150500,917449290,9340,9340,9340,9340,10
20231102,150400,917355890,9340,9330,9340,9330,103
20231102,150300,916394860,9330,9330,9330,9330,40
20231102,150200,916021660,9330,9340,9350,9330,238
20231102,150100,913799040,9340,9340,9340,9340,17
20231102,150000,913640260,9340,9350,9350,9340,54
20231102,145900,913135660,9340,9330,9340,9330,101
20231102,145800,912192600,9330,9330,9330,9330,20
20231102,145700,912006000,9340,9330,9340,9330,54
20231102,145600,911502140,9340,9340,9340,9340,0
20231102,145500,911502140,9340,9340,9340,9340,246
20231102,145400,909204500,9340,9340,9340,9340,50
20231102,145300,908737500,9360,9360,9360,9360,42
20231102,145200,908344380,9340,9340,9350,9340,1046
20231102,145100,898569740,9330,9330,9330,9330,0
20231102,145000,898569740,9330,9330,9330,9330,81
20231102,144900,897814010,9330,9330,9330,9330,101
20231102,144800,896871680,9330,9330,9340,9330,52
20231102,144700,896386510,9350,9350,9350,9350,101
20231102,144600,895442160,9350,9350,9350,9350,19
20231102,144500,895264510,9340,9340,9340,9340,0
20231102,144400,895264510,9340,9340,9340,9340,16
20231102,144300,895115070,9330,9340,9340,9330,630
20231102,144200,889231380,9340,9340,9340,9340,5
20231102,144100,889184680,9340,9340,9340,9340,634
20231102,144000,883263120,9340,9330,9340,9330,309
20231102,143900,880377900,9330,9330,9330,9330,1
20231102,143800,880368570,9320,9320,9320,9320,26
20231102,143700,880126250,9310,9310,9310,9310,0
20231102,143600,880126250,9310,9310,9310,9310,0
20231102,143500,880126250,9310,9310,9310,9310,0
20231102,143400,880126250,9310,9310,9310,9310,15
20231102,143300,879986600,9340,9340,9340,9340,1
20231102,143200,879977260,9340,9340,9340,9340,1
20231102,143100,879967920,9300,9330,9330,9300,509
20231102,143000,875230870,9330,9330,9330,9330,65
20231102,142900,874624420,9340,9350,9350,9340,267
20231102,142800,872129640,9370,9350,9370,9350,17
20231102,142700,871970530,9360,9360,9360,9360,1
20231102,142600,871961170,9360,9360,9360,9350,154
20231102,142500,870519740,9360,9370,9370,9360,721
20231102,142400,863764180,9370,9370,9370,9370,1
20231102,142300,863754810,9370,9340,9370,9330,241
20231102,142200,861503890,9330,9360,9360,9330,1237
20231102,142100,849946850,9360,9350,9370,9350,1562
20231102,142000,835337960,9340,9330,9350,9330,2353
20231102,141900,813369270,9300,9300,9300,9300,13
20231102,141800,813248370,9300,9300,9300,9300,0
20231102,141700,813248370,9300,9300,9300,9300,0
20231102,141600,813248370,9300,9320,9320,9300,436
20231102,141500,809191600,9330,9330,9330,9330,20
20231102,141400,809005000,9330,9330,9330,9330,381
20231102,141300,805450270,9330,9330,9330,9330,0
20231102,141200,805450270,9330,9330,9330,9330,0
20231102,141100,805450270,9330,9330,9330,9330,0
20231102,141000,805450270,9330,9330,9330,9330,225
20231102,140900,803351020,9330,9330,9330,9330,1002
20231102,140800,794002360,9330,9310,9330,9310,291
20231102,140700,791292290,9310,9310,9310,9310,29
20231102,140600,791022300,9310,9300,9310,9300,22
20231102,140500,790817490,9310,9310,9310,9310,0
20231102,140400,790817490,9310,9310,9310,9310,10
20231102,140300,790724390,9310,9310,9310,9310,100
20231102,140200,789793390,9300,9300,9300,9300,0
20231102,140100,789793390,9300,9300,9300,9300,10
20231102,140000,789700390,9300,9300,9300,9300,46
20231102,135900,789272590,9300,9300,9300,9300,100
20231102,135800,788342590,9300,9300,9300,9300,19
20231102,135700,788165890,9310,9310,9310,9310,152
20231102,135600,786750770,9310,9320,9320,9310,308
20231102,135500,783880390,9320,9330,9330,9320,19
20231102,135400,783703300,9320,9320,9320,9320,157
20231102,135300,782240060,9330,9330,9330,9330,0
20231102,135200,782240060,9330,9330,9330,9330,0
20231102,135100,782240060,9330,9320,9330,9320,107
20231102,135000,781241820,9310,9330,9330,9310,109
20231102,134900,780224890,9310,9310,9310,9310,0
20231102,134800,780224890,9310,9310,9310,9310,0
20231102,134700,780224890,9310,9310,9310,9310,107
20231102,134600,779228720,9320,9320,9320,9320,225
20231102,134500,777131720,9310,9310,9310,9310,0
20231102,134400,777131720,9310,9310,9310,9310,0
20231102,134300,777131720,9310,9310,9310,9310,2
20231102,134200,777113100,9310,9310,9310,9310,10
20231102,134100,777020000,9310,9310,9310,9310,91
20231102,134000,776172790,9310,9310,9310,9310,0
20231102,133900,776172790,9310,9310,9310,9310,20
20231102,133800,775986590,9310,9310,9310,9310,3
20231102,133700,775958660,9310,9320,9340,9310,260
20231102,133600,773537220,9340,9340,9340,9340,542
20231102,133500,768474940,9340,9330,9340,9320,407
20231102,133400,764680840,9340,9340,9340,9340,19
20231102,133300,764503380,9330,9330,9330,9330,0
20231102,133200,764503380,9330,9330,9330,9330,123
20231102,133100,763355790,9320,9320,9320,9320,50
20231102,133000,762889790,9320,9320,9320,9320,0
20231102,132900,762889790,9320,9320,9320,9320,2
20231102,132800,762871150,9310,9310,9310,9310,0
20231102,132700,762871150,9310,9310,9310,9310,0
20231102,132600,762871150,9310,9310,9310,9310,10
20231102,132500,762778050,9310,9300,9310,9300,1058
20231102,132400,752928360,9300,9300,9300,9300,150
20231102,132300,751533360,9300,9300,9300,9300,0
20231102,132200,751533360,9300,9300,9300,9300,0
20231102,132100,751533360,9300,9300,9300,9300,10
20231102,132000,751440360,9300,9300,9300,9300,17
20231102,131900,751282260,9300,9300,9300,9300,0
20231102,131800,751282260,9300,9300,9300,9300,65
20231102,131700,750677760,9310,9320,9320,9310,561
20231102,131600,745452060,9330,9330,9330,9330,0
20231102,131500,745452060,9330,9330,9330,9330,5
20231102,131400,745405410,9330,9320,9330,9320,202
20231102,131300,743520760,9320,9320,9320,9320,84
20231102,131200,742737880,9330,9330,9330,9330,0
20231102,131100,742737880,9330,9330,9330,9330,557
20231102,131000,737541070,9330,9330,9330,9330,0
20231102,130900,737541070,9330,9330,9330,9330,0
20231102,130800,737541070,9330,9320,9330,9310,75
20231102,130700,736842340,9330,9340,9340,9330,133
20231102,130600,735601440,9330,9320,9330,9320,492
20231102,130500,731011960,9320,9300,9320,9300,1166
20231102,130400,720152110,9300,9290,9300,9290,1120
20231102,130300,709737430,9290,9260,9290,9260,180
20231102,130200,708068820,9270,9260,9270,9260,77
20231102,130100,707355300,9270,9270,9270,9270,37
20231102,130000,707012310,9270,9270,9270,9270,142
20231102,125900,705695970,9280,9290,9290,9280,392
20231102,125800,702055210,9300,9300,9300,9300,38
20231102,125700,701701810,9300,9300,9300,9300,624
20231102,125600,695898610,9300,9300,9300,9300,91
20231102,125500,695052310,9300,9300,9300,9300,253
20231102,125400,692699410,9300,9300,9300,9300,0
20231102,125300,692699410,9300,9290,9300,9290,30
20231102,125200,692420420,9300,9300,9300,9300,26
20231102,125100,692178620,9290,9290,9290,9290,10
20231102,125000,692085720,9290,9290,9290,9290,122
20231102,124900,690952340,9300,9290,9300,9290,101
20231102,124800,690014040,9290,9290,9290,9290,0
20231102,124700,690014040,9290,9290,9290,9290,0
20231102,124600,690014040,9290,9290,9290,9290,43
20231102,124500,689614570,9300,9290,9300,9290,1000
20231102,124400,680315830,9290,9290,9290,9290,0
20231102,124300,680315830,9290,9290,9290,9290,304
20231102,124200,677491670,9290,9270,9290,9270,1362
20231102,124100,664847760,9280,9280,9280,9280,7
20231102,124000,664782800,9270,9280,9280,9270,70
20231102,123900,664133600,9280,9270,9280,9270,9
20231102,123800,664050090,9270,9270,9270,9270,20
20231102,123700,663864690,9270,9270,9270,9270,120
20231102,123600,662752290,9280,9290,9290,9280,116
20231102,123500,661675800,9280,9280,9280,9280,351
20231102,123400,658418520,9280,9280,9280,9280,123
20231102,123300,657277080,9280,9270,9280,9270,61
20231102,123200,656711400,9280,9280,9280,9280,30
20231102,123100,656433000,9280,9270,9280,9270,337
20231102,123000,653308790,9270,9270,9280,9270,142
20231102,122900,651992230,9270,9270,9270,9270,30
20231102,122800,651714130,9270,9270,9270,9270,41
20231102,122700,651334060,9270,9270,9270,9270,52
20231102,122600,650852020,9270,9270,9270,9270,40
20231102,122500,650481220,9270,9280,9280,9270,60
20231102,122400,649924820,9280,9280,9280,9280,10
20231102,122300,649832020,9280,9290,9290,9280,389
20231102,122200,646218710,9290,9290,9290,9290,760
20231102,122100,639158310,9290,9300,9300,9290,310
20231102,122000,636277490,9300,9280,9300,9280,1904
20231102,121900,618590380,9280,9270,9280,9270,222
20231102,121800,616531220,9280,9280,9280,9280,5
20231102,121700,616484820,9290,9270,9290,9270,2236
20231102,121600,595744070,9270,9260,9270,9260,76
20231102,121500,595040200,9240,9240,9240,9240,0
20231102,121400,595040200,9240,9240,9240,9240,0
20231102,121300,595040200,9240,9240,9240,9240,51
20231102,121200,594568960,9250,9250,9250,9250,0
20231102,121100,594568960,9250,9250,9250,9250,0
20231102,121000,594568960,9250,9240,9250,9230,215
20231102,120900,592583130,9250,9250,9250,9250,37
20231102,120800,592240880,9250,9270,9270,9250,208
20231102,120700,590316610,9270,9250,9270,9250,40
20231102,120600,589946490,9250,9250,9250,9250,86
20231102,120500,589150990,9250,9250,9270,9250,698
20231102,120400,582692340,9250,9230,9250,9230,556
20231102,120300,577553270,9230,9230,9230,9230,0
20231102,120200,577553270,9230,9220,9230,9220,325
20231102,120100,574555010,9210,9210,9210,9210,0
20231102,120000,574555010,9210,9210,9210,9210,6
20231102,115900,574499750,9210,9210,9210,9210,0
20231102,115800,574499750,9210,9210,9210,9210,149
20231102,115700,573127460,9200,9200,9200,9200,40
20231102,115600,572759460,9200,9200,9200,9200,0
20231102,115500,572759460,9200,9200,9200,9200,0
20231102,115400,572759460,9200,9200,9200,9200,0
20231102,115300,572759460,9200,9180,9200,9180,11
20231102,115200,572658300,9180,9180,9180,9180,0
20231102,115100,572658300,9180,9180,9180,9180,4
20231102,115000,572621580,9180,9200,9200,9180,57
20231102,114900,572098190,9210,9210,9210,9210,10
20231102,114800,572006090,9220,9220,9220,9220,0
20231102,114700,572006090,9220,9220,9220,9220,8
20231102,114600,571932330,9220,9220,9220,9220,0
20231102,114500,571932330,9220,9220,9220,9220,0
20231102,114400,571932330,9220,9220,9220,9220,0
20231102,114300,571932330,9220,9220,9220,9220,0
20231102,114200,571932330,9220,9220,9220,9220,0
20231102,114100,571932330,9220,9190,9220,9190,377
20231102,114000,568466380,9200,9230,9230,9200,299
20231102,113900,565715170,9240,9240,9240,9240,0
20231102,113800,565715170,9240,9240,9240,9240,0
20231102,113700,565715170,9240,9240,9240,9240,21
20231102,113600,565521130,9250,9220,9250,9210,131
20231102,113500,564312550,9230,9250,9250,9230,21
20231102,113400,564118690,9240,9210,9250,9210,974
20231102,113300,555126850,9210,9200,9210,9200,1426
20231102,113200,542007040,9200,9200,9200,9200,406
20231102,113100,538271840,9220,9220,9220,9220,8
20231102,113000,538198080,9220,9220,9220,9220,0
20231102,112900,538198080,9220,9220,9220,9220,8
20231102,112800,538124320,9220,9220,9220,9220,0
20231102,112700,538124320,9220,9220,9220,9220,0
20231102,112600,538124320,9220,9220,9220,9220,8
20231102,112500,538050560,9200,9200,9200,9200,0
20231102,112400,538050560,9200,9200,9200,9200,60
20231102,112300,537498560,9200,9200,9200,9200,0
20231102,112200,537498560,9200,9200,9200,9200,8
20231102,112100,537424960,9200,9200,9200,9200,7
20231102,112000,537360560,9200,9230,9230,9200,9
20231102,111900,537277530,9230,9230,9230,9230,20
20231102,111800,537092930,9230,9220,9230,9220,33
20231102,111700,536788450,9220,9220,9220,9220,0
20231102,111600,536788450,9220,9220,9220,9220,613
20231102,111500,531136590,9220,9220,9220,9220,8
20231102,111400,531062830,9220,9220,9220,9220,0
20231102,111300,531062830,9220,9220,9220,9220,439
20231102,111200,527015250,9220,9220,9220,9220,21
20231102,111100,526821630,9220,9200,9220,9200,149
20231102,111000,525450570,9200,9200,9200,9200,28
20231102,110900,525192970,9200,9200,9200,9200,0
20231102,110800,525192970,9200,9200,9200,9170,798
20231102,110700,517864190,9200,9220,9220,9200,415
20231102,110600,514042960,9230,9220,9230,9220,101
20231102,110500,513111330,9220,9220,9220,9220,0
20231102,110400,513111330,9220,9230,9230,9220,9
20231102,110300,513028270,9220,9230,9230,9220,118
20231102,110200,511939430,9240,9260,9260,9240,973
20231102,110100,502938770,9260,9260,9260,9260,0
20231102,110000,502938770,9260,9260,9260,9250,53
20231102,105900,502448100,9250,9260,9260,9250,250
20231102,105800,500133200,9260,9250,9260,9250,633
20231102,105700,494277940,9250,9250,9250,9250,32
20231102,105600,493981940,9240,9250,9250,9240,240
20231102,105500,491763240,9240,9240,9240,9240,51
20231102,105400,491292000,9230,9230,9230,9230,25
20231102,105300,491061250,9240,9230,9240,9230,201
20231102,105200,489204140,9240,9240,9240,9240,0
20231102,105100,489204140,9240,9240,9240,9240,8
20231102,105000,489130220,9230,9230,9240,9230,120
20231102,104900,488022120,9230,9240,9240,9230,3
20231102,104800,487994420,9240,9240,9240,9240,241
20231102,104700,485767580,9240,9240,9240,9240,43
20231102,104600,485370260,9240,9230,9250,9230,2532
20231102,104500,461958180,9220,9220,9220,9220,480
20231102,104400,457532580,9230,9230,9230,9220,125
20231102,104300,456379830,9220,9220,9220,9220,51
20231102,104200,455909610,9220,9220,9220,9220,12
20231102,104100,455798970,9220,9220,9220,9220,50
20231102,104000,455337970,9220,9220,9220,9220,0
20231102,103900,455337970,9220,9220,9220,9220,54
20231102,103800,454840090,9230,9240,9240,9230,314
20231102,103700,451938850,9240,9240,9240,9240,0
20231102,103600,451938850,9240,9240,9240,9240,120
20231102,103500,450830050,9250,9250,9250,9250,0
20231102,103400,450830050,9250,9250,9250,9250,1
20231102,103300,450820800,9200,9250,9250,9200,268
20231102,103200,448345100,9220,9220,9220,9220,83
20231102,103100,447579840,9220,9200,9220,9200,4
20231102,103000,447543000,9200,9200,9220,9200,287
20231102,102900,444902580,9220,9220,9220,9220,11
20231102,102800,444801160,9220,9230,9230,9220,85
20231102,102700,444017450,9230,9240,9240,9230,76
20231102,102600,443315890,9250,9240,9250,9230,1560
20231102,102500,428902970,9240,9240,9240,9240,738
20231102,102400,422083850,9240,9210,9240,9210,5041
20231102,102300,375589570,9210,9200,9210,9200,105
20231102,102200,374623430,9200,9200,9200,9200,314
20231102,102100,371734630,9190,9190,9190,9190,0
20231102,102000,371734630,9190,9190,9190,9190,21
20231102,101900,371541640,9200,9200,9200,9200,737
20231102,101800,364761240,9200,9200,9200,9200,514
20231102,101700,360032440,9190,9180,9190,9180,677
20231102,101600,353811110,9170,9170,9170,9170,0
20231102,101500,353811110,9170,9180,9180,9170,204
20231102,101400,351940280,9190,9190,9190,9190,8
20231102,101300,351866760,9190,9190,9190,9190,401
20231102,101200,348181570,9190,9170,9190,9170,472
20231102,101100,343848750,9170,9170,9180,9170,159
20231102,101000,342390060,9170,9160,9170,9160,25
20231102,100900,342160910,9160,9160,9160,9160,101
20231102,100800,341235750,9160,9170,9170,9160,166
20231102,100700,339715140,9170,9170,9170,9170,11
20231102,100600,339614270,9180,9170,9180,9170,108
20231102,100500,338623240,9170,9180,9180,9170,129
20231102,100400,337440110,9180,9180,9190,9180,139
20231102,100300,336163710,9180,9180,9180,9180,281
20231102,100200,333584130,9170,9170,9170,9170,0
20231102,100100,333584130,9170,9170,9170,9170,1
20231102,100000,333574960,9170,9170,9170,9170,1
20231102,095900,333565790,9180,9180,9180,9180,55
20231102,095800,333060890,9170,9170,9170,9170,5
20231102,095700,333015040,9170,9170,9170,9170,15
20231102,095600,332877490,9160,9160,9160,9160,0
20231102,095500,332877490,9160,9160,9160,9160,0
20231102,095400,332877490,9160,9160,9160,9160,0
20231102,095300,332877490,9160,9160,9160,9160,0
20231102,095200,332877490,9160,9160,9160,9160,10
20231102,095100,332785890,9170,9180,9180,9170,198
20231102,095000,330968350,9200,9200,9200,9200,0
20231102,094900,330968350,9200,9200,9200,9200,0
20231102,094800,330968350,9200,9200,9200,9200,510
20231102,094700,326276350,9200,9200,9200,9200,0
20231102,094600,326276350,9200,9200,9210,9200,101
20231102,094500,325347140,9200,9190,9200,9190,1966
20231102,094400,307263430,9190,9180,9190,9180,21
20231102,094300,307070640,9180,9180,9180,9180,43
20231102,094200,306675900,9180,9180,9180,9180,400
20231102,094100,303003900,9170,9170,9170,9170,240
20231102,094000,300803100,9170,9170,9170,9170,21
20231102,093900,300610530,9170,9170,9170,9170,19
20231102,093800,300436300,9170,9170,9170,9170,110
20231102,093700,299427600,9170,9180,9180,9170,14
20231102,093600,299299090,9190,9180,9200,9180,798
20231102,093500,291963580,9180,9150,9180,9150,617
20231102,093400,286308670,9150,9150,9150,9150,1
20231102,093300,286299520,9160,9160,9160,9160,0
20231102,093200,286299520,9160,9160,9160,9160,0
20231102,093100,286299520,9160,9120,9160,9100,312
20231102,093000,283455920,9120,9120,9120,9120,0
20231102,092900,283455920,9120,9120,9120,9120,27
20231102,092800,283209680,9170,9170,9170,9170,1
20231102,092700,283200510,9170,9170,9170,9170,589
20231102,092600,277799380,9180,9110,9180,9110,2033
20231102,092500,259162070,9150,9150,9150,9150,675
20231102,092400,252985820,9150,9150,9150,9150,1442
20231102,092300,239791520,9150,9150,9150,9140,633
20231102,092200,234000070,9150,9130,9160,9130,1688
20231102,092100,218549340,9150,9080,9150,9080,2880
20231102,092000,192238820,9120,9100,9120,9100,644
20231102,091900,186371910,9100,9070,9100,9070,400
20231102,091800,182740910,9070,9070,9070,9070,20
20231102,091700,182559510,9060,9070,9070,9060,53
20231102,091600,182079270,9110,9100,9110,9090,1003
20231102,091500,172951980,9100,9100,9100,9100,1000
20231102,091400,163851980,9130,9130,9130,9100,107
20231102,091300,162877160,9130,9130,9130,9130,2
20231102,091200,162858900,9130,9130,9130,9130,158
20231102,091100,161416360,9140,9110,9140,9110,13
20231102,091000,161297630,9120,9130,9130,9120,2024
20231102,090900,142829010,9130,9120,9150,9120,1681
20231102,090800,127478890,9130,9120,9130,9110,551
20231102,090700,122451950,9110,9110,9110,9110,224
20231102,090600,120411310,9110,9070,9110,9070,441
20231102,090500,116398690,9020,9010,9070,9010,199
20231102,090400,114602270,9090,9080,9090,9010,225
20231102,090300,112567040,9090,9110,9110,9080,1220
20231102,090200,101456640,9110,9110,9130,9110,1617
20231102,090100,86719730,9110,9070,9110,9070,1660
20231102,090000,71612470,9070,8930,9100,8930,7981