KissMeData/303530/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,210100,383905270,9370,9370,9370,9370,869
20231102,210000,383905270,9370,9370,9370,9370,0
20231102,205900,383905270,9370,9370,9370,9370,0
20231102,205800,383905270,9370,9370,9370,9370,0
20231102,205700,383905270,9370,9370,9370,9370,0
20231102,205600,383905270,9370,9370,9370,9370,0
20231102,205500,383905270,9370,9370,9370,9370,0
20231102,205400,383905270,9370,9370,9370,9370,0
20231102,205300,383905270,9370,9370,9370,9370,0
20231102,205200,383905270,9370,9370,9370,9370,0
20231102,205100,383905270,9370,9370,9370,9370,0
20231102,205000,383905270,9370,9370,9370,9370,0
20231102,204900,383905270,9370,9370,9370,9370,0
20231102,204800,383905270,9370,9370,9370,9370,0
20231102,204700,383905270,9370,9370,9370,9370,0
20231102,204600,383905270,9370,9370,9370,9370,0
20231102,204500,383905270,9370,9370,9370,9370,0
20231102,204400,383905270,9370,9370,9370,9370,0
20231102,204300,383905270,9370,9370,9370,9370,0
20231102,204200,383905270,9370,9370,9370,9370,0
20231102,204100,383905270,9370,9370,9370,9370,0
20231102,204000,383905270,9370,9370,9370,9370,0
20231102,203900,383905270,9370,9370,9370,9370,0
20231102,203800,383905270,9370,9370,9370,9370,0
20231102,203700,383905270,9370,9370,9370,9370,0
20231102,203600,383905270,9370,9370,9370,9370,0
20231102,203500,383905270,9370,9370,9370,9370,0
20231102,203400,383905270,9370,9370,9370,9370,0
20231102,203300,383905270,9370,9370,9370,9370,0
20231102,203200,383905270,9370,9370,9370,9370,0
20231102,203100,383905270,9370,9370,9370,9370,869
20231102,203000,383905270,9370,9370,9370,9370,0
20231102,202900,383905270,9370,9370,9370,9370,0
20231102,202800,383905270,9370,9370,9370,9370,0
20231102,202700,383905270,9370,9370,9370,9370,0
20231102,202600,383905270,9370,9370,9370,9370,0
20231102,202500,383905270,9370,9370,9370,9370,0
20231102,202400,383905270,9370,9370,9370,9370,0
20231102,202300,383905270,9370,9370,9370,9370,0
20231102,202200,383905270,9370,9370,9370,9370,0
20231102,202100,383905270,9370,9370,9370,9370,0
20231102,202000,383905270,9370,9370,9370,9370,0
20231102,201900,383905270,9370,9370,9370,9370,0
20231102,201800,383905270,9370,9370,9370,9370,0
20231102,201700,383905270,9370,9370,9370,9370,0
20231102,201600,383905270,9370,9370,9370,9370,0
20231102,201500,383905270,9370,9370,9370,9370,0
20231102,201400,383905270,9370,9370,9370,9370,0
20231102,201300,383905270,9370,9370,9370,9370,0
20231102,201200,383905270,9370,9370,9370,9370,0
20231102,201100,383905270,9370,9370,9370,9370,0
20231102,201000,383905270,9370,9370,9370,9370,0
20231102,200900,383905270,9370,9370,9370,9370,0
20231102,200800,383905270,9370,9370,9370,9370,0
20231102,200700,383905270,9370,9370,9370,9370,0
20231102,200600,383905270,9370,9370,9370,9370,0
20231102,200500,383905270,9370,9370,9370,9370,0
20231102,200400,383905270,9370,9370,9370,9370,0
20231102,200300,383905270,9370,9370,9370,9370,0
20231102,200200,383905270,9370,9370,9370,9370,0
20231102,200100,383905270,9370,9370,9370,9370,869
20231102,200000,383905270,9370,9370,9370,9370,0
20231102,195900,383905270,9370,9370,9370,9370,0
20231102,195800,383905270,9370,9370,9370,9370,0
20231102,195700,383905270,9370,9370,9370,9370,0
20231102,195600,383905270,9370,9370,9370,9370,0
20231102,195500,383905270,9370,9370,9370,9370,0
20231102,195400,383905270,9370,9370,9370,9370,0
20231102,195300,383905270,9370,9370,9370,9370,0
20231102,195200,383905270,9370,9370,9370,9370,0
20231102,195100,383905270,9370,9370,9370,9370,0
20231102,195000,383905270,9370,9370,9370,9370,0
20231102,194900,383905270,9370,9370,9370,9370,0
20231102,194800,383905270,9370,9370,9370,9370,0
20231102,194700,383905270,9370,9370,9370,9370,0
20231102,194600,383905270,9370,9370,9370,9370,0
20231102,194500,383905270,9370,9370,9370,9370,0
20231102,194400,383905270,9370,9370,9370,9370,0
20231102,194300,383905270,9370,9370,9370,9370,0
20231102,194200,383905270,9370,9370,9370,9370,0
20231102,194100,383905270,9370,9370,9370,9370,0
20231102,194000,383905270,9370,9370,9370,9370,0
20231102,193900,383905270,9370,9370,9370,9370,0
20231102,193800,383905270,9370,9370,9370,9370,0
20231102,193700,383905270,9370,9370,9370,9370,0
20231102,193600,383905270,9370,9370,9370,9370,0
20231102,193500,383905270,9370,9370,9370,9370,0
20231102,193400,383905270,9370,9370,9370,9370,0
20231102,193300,383905270,9370,9370,9370,9370,0
20231102,193200,383905270,9370,9370,9370,9370,0
20231102,193100,383905270,9370,9370,9370,9370,869
20231102,193000,383905270,9370,9370,9370,9370,0
20231102,192900,383905270,9370,9370,9370,9370,0
20231102,192800,383905270,9370,9370,9370,9370,0
20231102,192700,383905270,9370,9370,9370,9370,0
20231102,192600,383905270,9370,9370,9370,9370,0
20231102,192500,383905270,9370,9370,9370,9370,0
20231102,192400,383905270,9370,9370,9370,9370,0
20231102,192300,383905270,9370,9370,9370,9370,0
20231102,192200,383905270,9370,9370,9370,9370,0
20231102,192100,383905270,9370,9370,9370,9370,0
20231102,192000,383905270,9370,9370,9370,9370,0
20231102,191900,383905270,9370,9370,9370,9370,0
20231102,191800,383905270,9370,9370,9370,9370,0
20231102,191700,383905270,9370,9370,9370,9370,0
20231102,191600,383905270,9370,9370,9370,9370,0
20231102,191500,383905270,9370,9370,9370,9370,0
20231102,191400,383905270,9370,9370,9370,9370,0
20231102,191300,383905270,9370,9370,9370,9370,0
20231102,191200,383905270,9370,9370,9370,9370,0
20231102,191100,383905270,9370,9370,9370,9370,0
20231102,191000,383905270,9370,9370,9370,9370,0
20231102,190900,383905270,9370,9370,9370,9370,0
20231102,190800,383905270,9370,9370,9370,9370,0
20231102,190700,383905270,9370,9370,9370,9370,0
20231102,190600,383905270,9370,9370,9370,9370,0
20231102,190500,383905270,9370,9370,9370,9370,0
20231102,190400,383905270,9370,9370,9370,9370,0
20231102,190300,383905270,9370,9370,9370,9370,0
20231102,190200,383905270,9370,9370,9370,9370,0
20231102,190100,383905270,9370,9370,9370,9370,869
20231102,190000,383905270,9370,9370,9370,9370,0
20231102,185900,383905270,9370,9370,9370,9370,0
20231102,185800,383905270,9370,9370,9370,9370,0
20231102,185700,383905270,9370,9370,9370,9370,0
20231102,185600,383905270,9370,9370,9370,9370,0
20231102,185500,383905270,9370,9370,9370,9370,0
20231102,185400,383905270,9370,9370,9370,9370,0
20231102,185300,383905270,9370,9370,9370,9370,0
20231102,185200,383905270,9370,9370,9370,9370,0
20231102,185100,383905270,9370,9370,9370,9370,0
20231102,185000,383905270,9370,9370,9370,9370,0
20231102,184900,383905270,9370,9370,9370,9370,0
20231102,184800,383905270,9370,9370,9370,9370,0
20231102,184700,383905270,9370,9370,9370,9370,0
20231102,184600,383905270,9370,9370,9370,9370,0
20231102,184500,383905270,9370,9370,9370,9370,0
20231102,184400,383905270,9370,9370,9370,9370,0
20231102,184300,383905270,9370,9370,9370,9370,0
20231102,184200,383905270,9370,9370,9370,9370,0
20231102,184100,383905270,9370,9370,9370,9370,0
20231102,184000,383905270,9370,9370,9370,9370,0
20231102,183900,383905270,9370,9370,9370,9370,0
20231102,183800,383905270,9370,9370,9370,9370,0
20231102,183700,383905270,9370,9370,9370,9370,0
20231102,183600,383905270,9370,9370,9370,9370,0
20231102,183500,383905270,9370,9370,9370,9370,0
20231102,183400,383905270,9370,9370,9370,9370,0
20231102,183300,383905270,9370,9370,9370,9370,0
20231102,183200,383905270,9370,9370,9370,9370,0
20231102,183100,383905270,9370,9370,9370,9370,869
20231102,183000,383905270,9370,9370,9370,9370,0
20231102,182900,383905270,9370,9370,9370,9370,0
20231102,182800,383905270,9370,9370,9370,9370,0
20231102,182700,383905270,9370,9370,9370,9370,0
20231102,182600,383905270,9370,9370,9370,9370,0
20231102,182500,383905270,9370,9370,9370,9370,0
20231102,182400,383905270,9370,9370,9370,9370,0
20231102,182300,383905270,9370,9370,9370,9370,0
20231102,182200,383905270,9370,9370,9370,9370,0
20231102,182100,383905270,9370,9370,9370,9370,0
20231102,182000,383905270,9370,9370,9370,9370,0
20231102,181900,383905270,9370,9370,9370,9370,0
20231102,181800,383905270,9370,9370,9370,9370,0
20231102,181700,383905270,9370,9370,9370,9370,0
20231102,181600,383905270,9370,9370,9370,9370,0
20231102,181500,383905270,9370,9370,9370,9370,0
20231102,181400,383905270,9370,9370,9370,9370,0
20231102,181300,383905270,9370,9370,9370,9370,0
20231102,181200,383905270,9370,9370,9370,9370,0
20231102,181100,383905270,9370,9370,9370,9370,0
20231102,181000,383905270,9370,9370,9370,9370,0
20231102,180900,383905270,9370,9370,9370,9370,0
20231102,180800,383905270,9370,9370,9370,9370,0
20231102,180700,383905270,9370,9370,9370,9370,0
20231102,180600,383905270,9370,9370,9370,9370,0
20231102,180500,383905270,9370,9370,9370,9370,0
20231102,180400,383905270,9370,9370,9370,9370,0
20231102,180300,383905270,9370,9370,9370,9370,0
20231102,180200,383905270,9370,9370,9370,9370,0
20231102,180100,383905270,9370,9370,9370,9370,869
20231102,180000,383905270,9370,9370,9370,9370,0
20231102,175900,383905270,9370,9370,9370,9370,0
20231102,175800,383905270,9370,9370,9370,9370,0
20231102,175700,383905270,9370,9370,9370,9370,0
20231102,175600,383905270,9370,9370,9370,9370,0
20231102,175500,383905270,9370,9370,9370,9370,0
20231102,175400,383905270,9370,9370,9370,9370,0
20231102,175300,383905270,9370,9370,9370,9370,0
20231102,175200,383905270,9370,9370,9370,9370,0
20231102,175100,383905270,9370,9370,9370,9370,0
20231102,175000,383905270,9370,9370,9370,9370,0
20231102,174900,383905270,9370,9370,9370,9370,0
20231102,174800,383905270,9370,9370,9370,9370,0
20231102,174700,383905270,9370,9370,9370,9370,0
20231102,174600,383905270,9370,9370,9370,9370,0
20231102,174500,383905270,9370,9370,9370,9370,0
20231102,174400,383905270,9370,9370,9370,9370,0
20231102,174300,383905270,9370,9370,9370,9370,0
20231102,174200,383905270,9370,9370,9370,9370,0
20231102,174100,383905270,9370,9370,9370,9370,0
20231102,174000,383905270,9370,9370,9370,9370,0
20231102,173900,383905270,9370,9370,9370,9370,0
20231102,173800,383905270,9370,9370,9370,9370,0
20231102,173700,383905270,9370,9370,9370,9370,0
20231102,173600,383905270,9370,9370,9370,9370,0
20231102,173500,383905270,9370,9370,9370,9370,0
20231102,173400,383905270,9370,9370,9370,9370,0
20231102,173300,383905270,9370,9370,9370,9370,0
20231102,173200,383905270,9370,9370,9370,9370,0
20231102,173100,383905270,9370,9370,9370,9370,869
20231102,173000,383905270,9370,9370,9370,9370,0
20231102,172900,383905270,9370,9370,9370,9370,0
20231102,172800,383905270,9370,9370,9370,9370,0
20231102,172700,383905270,9370,9370,9370,9370,0
20231102,172600,383905270,9370,9370,9370,9370,0
20231102,172500,383905270,9370,9370,9370,9370,0
20231102,172400,383905270,9370,9370,9370,9370,0
20231102,172300,383905270,9370,9370,9370,9370,0
20231102,172200,383905270,9370,9370,9370,9370,0
20231102,172100,383905270,9370,9370,9370,9370,0
20231102,172000,383905270,9370,9370,9370,9370,0
20231102,171900,383905270,9370,9370,9370,9370,0
20231102,171800,383905270,9370,9370,9370,9370,0
20231102,171700,383905270,9370,9370,9370,9370,0
20231102,171600,383905270,9370,9370,9370,9370,0
20231102,171500,383905270,9370,9370,9370,9370,0
20231102,171400,383905270,9370,9370,9370,9370,0
20231102,171300,383905270,9370,9370,9370,9370,0
20231102,171200,383905270,9370,9370,9370,9370,0
20231102,171100,383905270,9370,9370,9370,9370,0
20231102,171000,383905270,9370,9370,9370,9370,0
20231102,170900,383905270,9370,9370,9370,9370,0
20231102,170800,383905270,9370,9370,9370,9370,0
20231102,170700,383905270,9370,9370,9370,9370,0
20231102,170600,383905270,9370,9370,9370,9370,0
20231102,170500,383905270,9370,9370,9370,9370,0
20231102,170400,383905270,9370,9370,9370,9370,0
20231102,170300,383905270,9370,9370,9370,9370,0
20231102,170200,383905270,9370,9370,9370,9370,0
20231102,170100,383905270,9370,9370,9370,9370,869
20231102,170000,383905270,9370,9370,9370,9370,0
20231102,165900,383905270,9370,9370,9370,9370,0
20231102,165800,383905270,9370,9370,9370,9370,0
20231102,165700,383905270,9370,9370,9370,9370,0
20231102,165600,383905270,9370,9370,9370,9370,0
20231102,165500,383905270,9370,9370,9370,9370,0
20231102,165400,383905270,9370,9370,9370,9370,0
20231102,165300,383905270,9370,9370,9370,9370,0
20231102,165200,383905270,9370,9370,9370,9370,0
20231102,165100,383905270,9370,9370,9370,9370,0
20231102,165000,383905270,9370,9370,9370,9370,0
20231102,164900,383905270,9370,9370,9370,9370,0
20231102,164800,383905270,9370,9370,9370,9370,0
20231102,164700,383905270,9370,9370,9370,9370,0
20231102,164600,383905270,9370,9370,9370,9370,0
20231102,164500,383905270,9370,9370,9370,9370,0
20231102,164400,383905270,9370,9370,9370,9370,0
20231102,164300,383905270,9370,9370,9370,9370,0
20231102,164200,383905270,9370,9370,9370,9370,0
20231102,164100,383905270,9370,9370,9370,9370,0
20231102,164000,383905270,9370,9370,9370,9370,0
20231102,163900,383905270,9370,9370,9370,9370,0
20231102,163800,383905270,9370,9370,9370,9370,0
20231102,163700,383905270,9370,9370,9370,9370,0
20231102,163600,383905270,9370,9370,9370,9370,0
20231102,163500,383905270,9370,9370,9370,9370,0
20231102,163400,383905270,9370,9370,9370,9370,0
20231102,163300,383905270,9370,9370,9370,9370,0
20231102,163200,383905270,9370,9370,9370,9370,0
20231102,163100,383905270,9370,9370,9370,9370,869
20231102,163000,383905270,9370,9370,9370,9370,0
20231102,162900,383905270,9370,9370,9370,9370,0
20231102,162800,383905270,9370,9370,9370,9370,0
20231102,162700,383905270,9370,9370,9370,9370,0
20231102,162600,383905270,9370,9370,9370,9370,0
20231102,162500,383905270,9370,9370,9370,9370,0
20231102,162400,383905270,9370,9370,9370,9370,0
20231102,162300,383905270,9370,9370,9370,9370,0
20231102,162200,383905270,9370,9370,9370,9370,0
20231102,162100,383905270,9370,9370,9370,9370,0
20231102,162000,383905270,9370,9370,9370,9370,0
20231102,161900,383905270,9370,9370,9370,9370,0
20231102,161800,383905270,9370,9370,9370,9370,0
20231102,161700,383905270,9370,9370,9370,9370,0
20231102,161600,383905270,9370,9370,9370,9370,0
20231102,161500,383905270,9370,9370,9370,9370,0
20231102,161400,383905270,9370,9370,9370,9370,0
20231102,161300,383905270,9370,9370,9370,9370,0
20231102,161200,383905270,9370,9370,9370,9370,0
20231102,161100,383905270,9370,9370,9370,9370,0
20231102,161000,383905270,9370,9370,9370,9370,0
20231102,160900,383905270,9370,9370,9370,9370,0
20231102,160800,383905270,9370,9370,9370,9370,0
20231102,160700,383905270,9370,9370,9370,9370,0
20231102,160600,383905270,9370,9370,9370,9370,0
20231102,160500,383905270,9370,9370,9370,9370,0
20231102,160400,383905270,9370,9370,9370,9370,0
20231102,160300,383905270,9370,9370,9370,9370,0
20231102,160200,383905270,9370,9370,9370,9370,0
20231102,160100,383905270,9370,9370,9370,9370,869
20231102,160000,383905270,9370,9370,9370,9370,0
20231102,155900,383905270,9370,9370,9370,9370,0
20231102,155800,383905270,9370,9370,9370,9370,0
20231102,155700,383905270,9370,9370,9370,9370,0
20231102,155600,383905270,9370,9370,9370,9370,0
20231102,155500,383905270,9370,9370,9370,9370,0
20231102,155400,383905270,9370,9370,9370,9370,0
20231102,155300,383905270,9370,9370,9370,9370,0
20231102,155200,383905270,9370,9370,9370,9370,0
20231102,155100,383905270,9370,9370,9370,9370,0
20231102,155000,383905270,9370,9370,9370,9370,0
20231102,154900,383905270,9370,9370,9370,9370,0
20231102,154800,383905270,9370,9370,9370,9370,0
20231102,154700,383905270,9370,9370,9370,9370,0
20231102,154600,383905270,9370,9370,9370,9370,0
20231102,154500,383905270,9370,9370,9370,9370,0
20231102,154400,383905270,9370,9370,9370,9370,0
20231102,154300,383905270,9370,9370,9370,9370,0
20231102,154200,383905270,9370,9370,9370,9370,0
20231102,154100,383905270,9370,9370,9370,9370,0
20231102,154000,383905270,9370,9370,9370,9370,0
20231102,153900,383905270,9370,9370,9370,9370,0
20231102,153800,383905270,9370,9370,9370,9370,0
20231102,153700,383905270,9370,9370,9370,9370,0
20231102,153600,383905270,9370,9370,9370,9370,0
20231102,153500,383905270,9370,9370,9370,9370,0
20231102,153400,383905270,9370,9370,9370,9370,0
20231102,153300,383905270,9370,9370,9370,9370,0
20231102,153200,383905270,9370,9370,9370,9370,0
20231102,153100,383905270,9370,9370,9370,9370,869
20231102,153000,383905270,9370,9370,9370,9370,869
20231102,152900,375762740,9350,9350,9350,9350,0
20231102,152800,375762740,9350,9350,9350,9350,0
20231102,152700,375762740,9350,9350,9350,9350,0
20231102,152600,375762740,9350,9350,9350,9350,0
20231102,152500,375762740,9350,9350,9350,9350,0
20231102,152400,375762740,9350,9350,9350,9350,0
20231102,152300,375762740,9350,9350,9350,9350,0
20231102,152200,375762740,9350,9350,9350,9350,0
20231102,152100,375762740,9350,9350,9350,9350,0
20231102,152000,375762740,9350,9350,9350,9350,0
20231102,151900,375762740,9350,9390,9390,9350,90
20231102,151800,374921160,9390,9390,9390,9350,45
20231102,151700,374500090,9390,9390,9390,9360,108
20231102,151600,373488970,9390,9390,9390,9390,12
20231102,151500,373376290,9390,9360,9400,9360,506
20231102,151400,368639930,9400,9400,9400,9360,36
20231102,151300,368302010,9400,9390,9400,9390,19
20231102,151200,368123570,9390,9400,9400,9390,12
20231102,151100,368010820,9400,9400,9400,9400,9
20231102,151000,367926220,9400,9400,9400,9400,10
20231102,150900,367832220,9400,9400,9400,9400,6
20231102,150800,367775820,9400,9400,9400,9400,10
20231102,150700,367681820,9400,9400,9400,9400,6
20231102,150600,367625420,9400,9400,9400,9400,4
20231102,150500,367587820,9400,9400,9400,9400,5
20231102,150400,367540820,9400,9400,9400,9400,4
20231102,150300,367503220,9400,9400,9400,9400,4
20231102,150200,367465620,9400,9400,9400,9400,3
20231102,150100,367437420,9400,9400,9400,9400,4
20231102,150000,367399820,9400,9400,9400,9400,6
20231102,145900,367343420,9400,9400,9400,9400,22
20231102,145800,367136620,9400,9400,9400,9360,73
20231102,145700,366452700,9400,9390,9400,9390,29
20231102,145600,366180180,9400,9410,9410,9400,25
20231102,145500,365945150,9410,9410,9410,9410,17
20231102,145400,365785180,9410,9400,9410,9400,14
20231102,145300,365653540,9410,9400,9410,9400,16
20231102,145200,365503130,9400,9400,9410,9400,25
20231102,145100,365267950,9400,9400,9410,9400,19
20231102,145000,365089310,9400,9400,9410,9400,20
20231102,144900,364901290,9400,9400,9410,9400,17
20231102,144800,364741480,9400,9410,9410,9400,21
20231102,144700,364543910,9410,9400,9410,9400,108
20231102,144600,363528680,9400,9390,9400,9390,403
20231102,144500,359742080,9390,9390,9390,9390,17
20231102,144400,359582450,9390,9390,9390,9390,14
20231102,144300,359450990,9390,9390,9390,9390,15
20231102,144200,359310140,9390,9390,9390,9390,14
20231102,144100,359178680,9400,9400,9400,9400,14
20231102,144000,359047080,9400,9400,9400,9400,15
20231102,143900,358906080,9400,9400,9400,9400,14
20231102,143800,358774480,9400,9400,9400,9400,15
20231102,143700,358633480,9400,9400,9400,9400,14
20231102,143600,358501880,9400,9400,9400,9400,15
20231102,143500,358360880,9400,9400,9400,9400,14
20231102,143400,358229280,9400,9400,9400,9400,0
20231102,143300,358229280,9400,9400,9400,9400,15
20231102,143200,358088280,9400,9400,9400,9400,14
20231102,143100,357956680,9400,9400,9400,9400,14
20231102,143000,357825080,9400,9360,9400,9360,44
20231102,142900,357412640,9370,9400,9400,9370,398
20231102,142800,353682960,9400,9370,9400,9370,315
20231102,142700,350730960,9400,9390,9400,9390,103
20231102,142600,349763760,9400,9390,9400,9390,33
20231102,142500,349453720,9390,9390,9390,9390,84
20231102,142400,348664960,9400,9400,9400,9400,15
20231102,142300,348523960,9400,9400,9400,9400,14
20231102,142200,348392360,9390,9400,9400,9390,114
20231102,142100,347321760,9400,9400,9400,9400,1
20231102,142000,347312360,9400,9400,9400,9400,15
20231102,141900,347171360,9400,9400,9400,9400,14
20231102,141800,347039760,9410,9400,9410,9400,90
20231102,141700,346193610,9410,9370,9410,9370,585
20231102,141600,340711150,9370,9400,9400,9370,196
20231102,141500,338869350,9400,9400,9400,9400,214
20231102,141400,336857750,9400,9380,9400,9380,116
20231102,141300,335769350,9400,9400,9400,9400,14
20231102,141200,335637750,9400,9400,9400,9400,14
20231102,141100,335506150,9400,9400,9400,9400,15
20231102,141000,335365150,9400,9400,9400,9400,14
20231102,140900,335233550,9400,9400,9400,9400,15
20231102,140800,335092550,9400,9400,9400,9400,0
20231102,140700,335092550,9400,9400,9400,9400,14
20231102,140600,334960950,9400,9380,9400,9380,93
20231102,140500,334088310,9400,9400,9400,9400,14
20231102,140400,333956710,9400,9370,9400,9370,82
20231102,140300,333187920,9400,9400,9400,9400,14
20231102,140200,333056320,9400,9400,9400,9400,14
20231102,140100,332924720,9400,9400,9400,9400,25
20231102,140000,332689720,9410,9410,9410,9410,14
20231102,135900,332557980,9410,9410,9410,9410,15
20231102,135800,332416830,9410,9370,9410,9370,28
20231102,135700,332153750,9410,9400,9410,9400,65
20231102,135600,331542600,9410,9410,9410,9410,14
20231102,135500,331410860,9400,9400,9400,9400,26
20231102,135400,331166460,9400,9360,9400,9360,26
20231102,135300,330922450,9400,9400,9400,9400,14
20231102,135200,330790850,9400,9400,9400,9400,26
20231102,135100,330546450,9400,9350,9400,9350,114
20231102,135000,329479750,9400,9400,9400,9400,14
20231102,134900,329348150,9400,9350,9400,9350,73
20231102,134800,328664850,9400,9400,9400,9400,14
20231102,134700,328533250,9400,9400,9400,9400,15
20231102,134600,328392250,9400,9400,9400,9400,114
20231102,134500,327320650,9400,9400,9400,9400,15
20231102,134400,327179650,9400,9410,9410,9400,118
20231102,134300,326069310,9410,9400,9410,9400,26
20231102,134200,325824790,9400,9400,9400,9400,0
20231102,134100,325824790,9400,9400,9400,9400,15
20231102,134000,325683790,9400,9350,9400,9350,15
20231102,133900,325542840,9400,9400,9400,9400,15
20231102,133800,325401840,9400,9400,9400,9400,14
20231102,133700,325270240,9400,9400,9400,9400,15
20231102,133600,325129240,9400,9400,9400,9400,14
20231102,133500,324997640,9400,9400,9400,9400,15
20231102,133400,324856640,9400,9400,9400,9400,14
20231102,133300,324725040,9400,9400,9400,9400,14
20231102,133200,324593440,9400,9400,9400,9400,15
20231102,133100,324452440,9400,9400,9400,9400,14
20231102,133000,324320840,9400,9400,9400,9400,15
20231102,132900,324179840,9370,9370,9370,9370,57
20231102,132800,323645750,9400,9400,9400,9400,14
20231102,132700,323514150,9400,9400,9400,9400,15
20231102,132600,323373150,9410,9380,9410,9380,274
20231102,132500,320802610,9410,9400,9410,9400,101
20231102,132400,319853060,9400,9380,9400,9380,124
20231102,132300,318689660,9410,9410,9410,9410,14
20231102,132200,318557920,9380,9380,9380,9380,0
20231102,132100,318557920,9380,9390,9390,9380,200
20231102,132000,316681650,9410,9410,9410,9410,0
20231102,131900,316681650,9410,9410,9410,9410,0
20231102,131800,316681650,9410,9410,9410,9410,179
20231102,131700,314997260,9410,9410,9410,9410,0
20231102,131600,314997260,9410,9410,9410,9410,0
20231102,131500,314997260,9410,9410,9410,9410,1
20231102,131400,314987850,9400,9400,9400,9400,198
20231102,131300,313126650,9400,9400,9400,9400,0
20231102,131200,313126650,9400,9400,9400,9400,8
20231102,131100,313051450,9410,9410,9410,9410,0
20231102,131000,313051450,9410,9410,9410,9410,35
20231102,130900,312722100,9400,9400,9400,9400,0
20231102,130800,312722100,9400,9400,9400,9400,0
20231102,130700,312722100,9400,9400,9400,9400,0
20231102,130600,312722100,9400,9400,9400,9400,20
20231102,130500,312534100,9410,9410,9410,9410,0
20231102,130400,312534100,9410,9410,9410,9410,0
20231102,130300,312534100,9410,9410,9410,9410,0
20231102,130200,312534100,9410,9410,9410,9410,0
20231102,130100,312534100,9410,9410,9410,9410,4
20231102,130000,312496460,9400,9400,9400,9400,0
20231102,125900,312496460,9400,9410,9410,9400,121
20231102,125800,311359020,9400,9400,9400,9400,68
20231102,125700,310719820,9400,9400,9400,9400,0
20231102,125600,310719820,9400,9400,9400,9400,20
20231102,125500,310531820,9400,9400,9400,9400,100
20231102,125400,309591820,9400,9400,9400,9400,1
20231102,125300,309582420,9390,9390,9390,9390,0
20231102,125200,309582420,9390,9390,9390,9390,0
20231102,125100,309582420,9390,9390,9390,9390,0
20231102,125000,309582420,9390,9390,9390,9390,0
20231102,124900,309582420,9390,9390,9390,9390,100
20231102,124800,308643420,9400,9400,9400,9400,0
20231102,124700,308643420,9400,9400,9400,9400,0
20231102,124600,308643420,9400,9400,9400,9400,0
20231102,124500,308643420,9400,9400,9400,9400,0
20231102,124400,308643420,9400,9400,9400,9400,0
20231102,124300,308643420,9400,9400,9400,9400,0
20231102,124200,308643420,9400,9400,9400,9400,0
20231102,124100,308643420,9400,9400,9400,9400,0
20231102,124000,308643420,9400,9400,9400,9400,0
20231102,123900,308643420,9400,9400,9400,9400,0
20231102,123800,308643420,9400,9400,9400,9400,32
20231102,123700,308342620,9410,9410,9410,9410,0
20231102,123600,308342620,9410,9380,9410,9380,152
20231102,123500,306916800,9340,9340,9340,9340,0
20231102,123400,306916800,9340,9380,9380,9340,4964
20231102,123300,260547040,9390,9390,9390,9390,1
20231102,123200,260537650,9380,9380,9380,9380,2
20231102,123100,260518890,9380,9390,9390,9340,140
20231102,123000,259210790,9410,9410,9410,9410,0
20231102,122900,259210790,9410,9410,9410,9410,0
20231102,122800,259210790,9410,9410,9410,9410,0
20231102,122700,259210790,9410,9410,9410,9410,0
20231102,122600,259210790,9410,9410,9410,9410,2
20231102,122500,259191970,9390,9390,9390,9390,89
20231102,122400,258356260,9380,9380,9380,9380,452
20231102,122300,254116500,9380,9380,9380,9380,4
20231102,122200,254078980,9370,9370,9370,9370,0
20231102,122100,254078980,9370,9370,9370,9370,0
20231102,122000,254078980,9370,9350,9370,9350,693
20231102,121900,247593800,9350,9350,9350,9350,5
20231102,121800,247547050,9350,9350,9350,9350,0
20231102,121700,247547050,9350,9350,9350,9350,0
20231102,121600,247547050,9350,9350,9350,9350,0
20231102,121500,247547050,9350,9350,9350,9350,0
20231102,121400,247547050,9350,9350,9350,9350,0
20231102,121300,247547050,9350,9350,9350,9350,0
20231102,121200,247547050,9350,9350,9360,9350,76
20231102,121100,246836190,9350,9350,9350,9350,0
20231102,121000,246836190,9350,9350,9350,9350,0
20231102,120900,246836190,9350,9350,9350,9350,0
20231102,120800,246836190,9350,9350,9350,9350,98
20231102,120700,245919890,9360,9360,9360,9360,1
20231102,120600,245910530,9350,9350,9350,9350,0
20231102,120500,245910530,9350,9350,9350,9350,0
20231102,120400,245910530,9350,9350,9350,9350,0
20231102,120300,245910530,9350,9350,9350,9350,102
20231102,120200,244956830,9350,9350,9350,9350,1
20231102,120100,244947480,9350,9350,9350,9350,0
20231102,120000,244947480,9350,9350,9350,9350,10
20231102,115900,244853980,9350,9350,9350,9350,0
20231102,115800,244853980,9350,9350,9350,9350,0
20231102,115700,244853980,9350,9350,9350,9350,0
20231102,115600,244853980,9350,9350,9350,9350,0
20231102,115500,244853980,9350,9350,9350,9350,4
20231102,115400,244816580,9350,9350,9350,9350,33
20231102,115300,244508030,9350,9350,9350,9350,65
20231102,115200,243900280,9310,9310,9310,9310,0
20231102,115100,243900280,9310,9310,9310,9310,0
20231102,115000,243900280,9310,9310,9310,9310,0
20231102,114900,243900280,9310,9320,9320,9310,20
20231102,114800,243714030,9320,9320,9320,9320,0
20231102,114700,243714030,9320,9320,9320,9320,110
20231102,114600,242688830,9380,9380,9380,9380,0
20231102,114500,242688830,9380,9380,9380,9380,0
20231102,114400,242688830,9380,9380,9380,9380,0
20231102,114300,242688830,9380,9380,9380,9380,0
20231102,114200,242688830,9380,9380,9380,9380,1
20231102,114100,242679450,9320,9320,9320,9320,0
20231102,114000,242679450,9320,9320,9320,9320,69
20231102,113900,242036370,9390,9390,9390,9390,0
20231102,113800,242036370,9390,9380,9390,9380,77
20231102,113700,241314090,9320,9320,9320,9320,702
20231102,113600,234771450,9390,9390,9390,9390,0
20231102,113500,234771450,9390,9390,9390,9390,0
20231102,113400,234771450,9390,9390,9390,9390,0
20231102,113300,234771450,9390,9310,9390,9310,453
20231102,113200,230553760,9320,9320,9390,9320,426
20231102,113100,226583370,9330,9330,9330,9330,54
20231102,113000,226079550,9390,9350,9390,9330,680
20231102,112900,219729510,9350,9350,9350,9350,0
20231102,112800,219729510,9350,9350,9350,9350,160
20231102,112700,218233510,9350,9350,9350,9350,3
20231102,112600,218205460,9340,9340,9340,9340,2778
20231102,112500,192258940,9340,9340,9340,9340,0
20231102,112400,192258940,9340,9340,9340,9340,150
20231102,112300,190857940,9350,9350,9350,9350,222
20231102,112200,188782240,9350,9360,9360,9350,577
20231102,112100,183385920,9390,9390,9390,9390,0
20231102,112000,183385920,9390,9390,9390,9390,0
20231102,111900,183385920,9390,9390,9390,9390,1
20231102,111800,183376530,9390,9390,9390,9390,1
20231102,111700,183367140,9390,9390,9390,9390,0
20231102,111600,183367140,9390,9390,9390,9390,1
20231102,111500,183357750,9390,9390,9390,9390,0
20231102,111400,183357750,9390,9390,9390,9390,1
20231102,111300,183348360,9360,9360,9360,9360,79
20231102,111200,182608920,9390,9390,9390,9390,1
20231102,111100,182599530,9380,9380,9380,9380,0
20231102,111000,182599530,9380,9380,9380,9380,13
20231102,110900,182477590,9380,9380,9380,9380,98
20231102,110800,181558350,9380,9380,9380,9380,2
20231102,110700,181539590,9360,9360,9360,9360,0
20231102,110600,181539590,9360,9360,9360,9360,0
20231102,110500,181539590,9360,9360,9360,9360,100
20231102,110400,180603590,9360,9360,9360,9360,55
20231102,110300,180088790,9400,9400,9400,9400,0
20231102,110200,180088790,9400,9400,9400,9400,0
20231102,110100,180088790,9400,9400,9400,9400,0
20231102,110000,180088790,9400,9400,9400,9400,0
20231102,105900,180088790,9400,9400,9400,9400,20
20231102,105800,179900790,9400,9400,9400,9400,201
20231102,105700,178011390,9360,9350,9360,9350,4673
20231102,105600,134318820,9360,9360,9360,9360,5
20231102,105500,134272020,9360,9360,9360,9360,0
20231102,105400,134272020,9360,9360,9360,9360,0
20231102,105300,134272020,9360,9360,9360,9360,2
20231102,105200,134253300,9350,9350,9350,9350,0
20231102,105100,134253300,9350,9350,9350,9350,0
20231102,105000,134253300,9350,9350,9350,9350,69
20231102,104900,133608150,9400,9400,9400,9400,1
20231102,104800,133598750,9350,9370,9370,9350,739
20231102,104700,126687720,9420,9420,9420,9420,0
20231102,104600,126687720,9420,9420,9420,9420,0
20231102,104500,126687720,9420,9420,9420,9420,0
20231102,104400,126687720,9420,9420,9420,9420,0
20231102,104300,126687720,9420,9420,9420,9420,1
20231102,104200,126678300,9370,9370,9370,9370,11
20231102,104100,126575230,9420,9420,9420,9420,0
20231102,104000,126575230,9420,9420,9420,9420,0
20231102,103900,126575230,9420,9420,9420,9420,0
20231102,103800,126575230,9420,9420,9420,9420,0
20231102,103700,126575230,9420,9420,9420,9420,0
20231102,103600,126575230,9420,9420,9420,9420,0
20231102,103500,126575230,9420,9420,9420,9420,0
20231102,103400,126575230,9420,9420,9420,9420,0
20231102,103300,126575230,9420,9420,9420,9420,1
20231102,103200,126565810,9400,9400,9400,9400,0
20231102,103100,126565810,9400,9400,9400,9400,100
20231102,103000,125625810,9420,9420,9420,9420,10
20231102,102900,125531610,9420,9420,9420,9420,0
20231102,102800,125531610,9420,9420,9420,9420,0
20231102,102700,125531610,9420,9420,9420,9420,0
20231102,102600,125531610,9420,9420,9420,9420,0
20231102,102500,125531610,9420,9420,9420,9420,0
20231102,102400,125531610,9420,9420,9420,9420,0
20231102,102300,125531610,9420,9420,9420,9420,0
20231102,102200,125531610,9420,9420,9420,9420,0
20231102,102100,125531610,9420,9420,9420,9420,0
20231102,102000,125531610,9420,9420,9420,9420,0
20231102,101900,125531610,9420,9350,9420,9350,240
20231102,101800,123287480,9420,9420,9420,9420,1
20231102,101700,123278060,9350,9350,9350,9350,2
20231102,101600,123259360,9420,9420,9420,9420,0
20231102,101500,123259360,9420,9350,9420,9350,601
20231102,101400,117639940,9420,9420,9420,9420,0
20231102,101300,117639940,9420,9420,9420,9420,1
20231102,101200,117630520,9370,9370,9370,9370,2000
20231102,101100,98890520,9430,9430,9430,9430,0
20231102,101000,98890520,9430,9430,9430,9430,5
20231102,100900,98843370,9430,9430,9430,9430,0
20231102,100800,98843370,9430,9430,9430,9430,1
20231102,100700,98833940,9370,9410,9420,9370,413
20231102,100600,94948680,9410,9410,9410,9410,50
20231102,100500,94478180,9410,9410,9410,9410,0
20231102,100400,94478180,9410,9410,9410,9410,0
20231102,100300,94478180,9410,9410,9410,9410,2
20231102,100200,94459360,9380,9380,9380,9380,50
20231102,100100,93990360,9440,9440,9440,9440,0
20231102,100000,93990360,9440,9440,9440,9440,0
20231102,095900,93990360,9440,9440,9440,9440,0
20231102,095800,93990360,9440,9440,9440,9440,0
20231102,095700,93990360,9440,9440,9440,9440,0
20231102,095600,93990360,9440,9420,9440,9420,74
20231102,095500,93293240,9420,9420,9420,9420,20
20231102,095400,93104840,9420,9420,9420,9420,1
20231102,095300,93095420,9350,9350,9350,9350,0
20231102,095200,93095420,9350,9350,9350,9350,0
20231102,095100,93095420,9350,9380,9380,9350,25
20231102,095000,92861070,9420,9420,9420,9420,0
20231102,094900,92861070,9420,9400,9420,9400,209
20231102,094800,90894290,9420,9420,9420,9420,0
20231102,094700,90894290,9420,9410,9420,9410,12
20231102,094600,90781350,9440,9440,9440,9440,0
20231102,094500,90781350,9440,9430,9440,9430,247
20231102,094400,88451650,9430,9430,9430,9430,2
20231102,094300,88432790,9430,9430,9430,9430,0
20231102,094200,88432790,9430,9440,9440,9430,3
20231102,094100,88404480,9440,9400,9440,9400,1485
20231102,094000,74437660,9400,9390,9400,9390,50
20231102,093900,73968150,9400,9400,9400,9400,100
20231102,093800,73028150,9400,9400,9400,9400,50
20231102,093700,72558150,9350,9370,9370,9350,600
20231102,093600,66943600,9360,9400,9400,9360,102
20231102,093500,65988080,9400,9400,9400,9400,10
20231102,093400,65894080,9400,9400,9400,9360,265
20231102,093300,63405640,9400,9400,9400,9400,51
20231102,093200,62926240,9350,9340,9350,9340,70
20231102,093100,62271750,9330,9330,9330,9330,0
20231102,093000,62271750,9330,9330,9330,9330,0
20231102,092900,62271750,9330,9380,9380,9330,222
20231102,092800,60191680,9370,9370,9370,9370,0
20231102,092700,60191680,9370,9370,9370,9370,2
20231102,092600,60172940,9380,9380,9380,9380,170
20231102,092500,58578340,9410,9420,9420,9410,23
20231102,092400,58361900,9420,9420,9420,9420,50
20231102,092300,57890900,9440,9420,9440,9420,273
20231102,092200,55319180,9450,9450,9450,9450,1
20231102,092100,55309730,9440,9390,9440,9390,1633
20231102,092000,39955440,9390,9380,9390,9380,224
20231102,091900,37854310,9400,9400,9400,9400,101
20231102,091800,36904910,9410,9390,9410,9390,301
20231102,091700,34075510,9390,9390,9400,9390,58
20231102,091600,33530390,9420,9420,9420,9420,0
20231102,091500,33530390,9420,9420,9420,9420,202
20231102,091400,31627550,9420,9420,9420,9420,1
20231102,091300,31618130,9420,9440,9440,9420,11
20231102,091200,31514310,9450,9450,9450,9450,2
20231102,091100,31495410,9440,9370,9440,9370,1240
20231102,091000,19852330,9370,9370,9370,9370,123
20231102,090900,18699820,9300,9320,9320,9300,607
20231102,090800,13054540,9380,9300,9380,9300,59
20231102,090700,12505760,9360,9360,9360,9360,1
20231102,090600,12496400,9380,9370,9380,9370,100
20231102,090500,11558550,9380,9380,9380,9380,2
20231102,090400,11539790,9390,9300,9390,9300,220
20231102,090300,9493700,9300,9350,9350,9300,562
20231102,090200,4255020,9340,9370,9400,9340,199
20231102,090100,2394920,9370,9480,9490,9360,68
20231102,090000,1756580,9400,9340,9400,9340,188