KissMeData/086710/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195500,286443930,8140,8140,8140,8140,1294
20231102,195400,286443930,8140,8140,8140,8140,0
20231102,195300,286443930,8140,8140,8140,8140,0
20231102,195200,286443930,8140,8140,8140,8140,0
20231102,195100,286443930,8140,8140,8140,8140,0
20231102,195000,286443930,8140,8140,8140,8140,0
20231102,194900,286443930,8140,8140,8140,8140,0
20231102,194800,286443930,8140,8140,8140,8140,0
20231102,194700,286443930,8140,8140,8140,8140,0
20231102,194600,286443930,8140,8140,8140,8140,0
20231102,194500,286443930,8140,8140,8140,8140,0
20231102,194400,286443930,8140,8140,8140,8140,0
20231102,194300,286443930,8140,8140,8140,8140,0
20231102,194200,286443930,8140,8140,8140,8140,0
20231102,194100,286443930,8140,8140,8140,8140,0
20231102,194000,286443930,8140,8140,8140,8140,0
20231102,193900,286443930,8140,8140,8140,8140,0
20231102,193800,286443930,8140,8140,8140,8140,0
20231102,193700,286443930,8140,8140,8140,8140,0
20231102,193600,286443930,8140,8140,8140,8140,0
20231102,193500,286443930,8140,8140,8140,8140,0
20231102,193400,286443930,8140,8140,8140,8140,0
20231102,193300,286443930,8140,8140,8140,8140,0
20231102,193200,286443930,8140,8140,8140,8140,0
20231102,193100,286443930,8140,8140,8140,8140,0
20231102,193000,286443930,8140,8140,8140,8140,0
20231102,192900,286443930,8140,8140,8140,8140,0
20231102,192800,286443930,8140,8140,8140,8140,0
20231102,192700,286443930,8140,8140,8140,8140,0
20231102,192600,286443930,8140,8140,8140,8140,0
20231102,192500,286443930,8140,8140,8140,8140,1294
20231102,192400,286443930,8140,8140,8140,8140,0
20231102,192300,286443930,8140,8140,8140,8140,0
20231102,192200,286443930,8140,8140,8140,8140,0
20231102,192100,286443930,8140,8140,8140,8140,0
20231102,192000,286443930,8140,8140,8140,8140,0
20231102,191900,286443930,8140,8140,8140,8140,0
20231102,191800,286443930,8140,8140,8140,8140,0
20231102,191700,286443930,8140,8140,8140,8140,0
20231102,191600,286443930,8140,8140,8140,8140,0
20231102,191500,286443930,8140,8140,8140,8140,0
20231102,191400,286443930,8140,8140,8140,8140,0
20231102,191300,286443930,8140,8140,8140,8140,0
20231102,191200,286443930,8140,8140,8140,8140,0
20231102,191100,286443930,8140,8140,8140,8140,0
20231102,191000,286443930,8140,8140,8140,8140,0
20231102,190900,286443930,8140,8140,8140,8140,0
20231102,190800,286443930,8140,8140,8140,8140,0
20231102,190700,286443930,8140,8140,8140,8140,0
20231102,190600,286443930,8140,8140,8140,8140,0
20231102,190500,286443930,8140,8140,8140,8140,0
20231102,190400,286443930,8140,8140,8140,8140,0
20231102,190300,286443930,8140,8140,8140,8140,0
20231102,190200,286443930,8140,8140,8140,8140,0
20231102,190100,286443930,8140,8140,8140,8140,0
20231102,190000,286443930,8140,8140,8140,8140,0
20231102,185900,286443930,8140,8140,8140,8140,0
20231102,185800,286443930,8140,8140,8140,8140,0
20231102,185700,286443930,8140,8140,8140,8140,0
20231102,185600,286443930,8140,8140,8140,8140,0
20231102,185500,286443930,8140,8140,8140,8140,1294
20231102,185400,286443930,8140,8140,8140,8140,0
20231102,185300,286443930,8140,8140,8140,8140,0
20231102,185200,286443930,8140,8140,8140,8140,0
20231102,185100,286443930,8140,8140,8140,8140,0
20231102,185000,286443930,8140,8140,8140,8140,0
20231102,184900,286443930,8140,8140,8140,8140,0
20231102,184800,286443930,8140,8140,8140,8140,0
20231102,184700,286443930,8140,8140,8140,8140,0
20231102,184600,286443930,8140,8140,8140,8140,0
20231102,184500,286443930,8140,8140,8140,8140,0
20231102,184400,286443930,8140,8140,8140,8140,0
20231102,184300,286443930,8140,8140,8140,8140,0
20231102,184200,286443930,8140,8140,8140,8140,0
20231102,184100,286443930,8140,8140,8140,8140,0
20231102,184000,286443930,8140,8140,8140,8140,0
20231102,183900,286443930,8140,8140,8140,8140,0
20231102,183800,286443930,8140,8140,8140,8140,0
20231102,183700,286443930,8140,8140,8140,8140,0
20231102,183600,286443930,8140,8140,8140,8140,0
20231102,183500,286443930,8140,8140,8140,8140,0
20231102,183400,286443930,8140,8140,8140,8140,0
20231102,183300,286443930,8140,8140,8140,8140,0
20231102,183200,286443930,8140,8140,8140,8140,0
20231102,183100,286443930,8140,8140,8140,8140,0
20231102,183000,286443930,8140,8140,8140,8140,0
20231102,182900,286443930,8140,8140,8140,8140,0
20231102,182800,286443930,8140,8140,8140,8140,0
20231102,182700,286443930,8140,8140,8140,8140,0
20231102,182600,286443930,8140,8140,8140,8140,0
20231102,182500,286443930,8140,8140,8140,8140,1294
20231102,182400,286443930,8140,8140,8140,8140,0
20231102,182300,286443930,8140,8140,8140,8140,0
20231102,182200,286443930,8140,8140,8140,8140,0
20231102,182100,286443930,8140,8140,8140,8140,0
20231102,182000,286443930,8140,8140,8140,8140,0
20231102,181900,286443930,8140,8140,8140,8140,0
20231102,181800,286443930,8140,8140,8140,8140,0
20231102,181700,286443930,8140,8140,8140,8140,0
20231102,181600,286443930,8140,8140,8140,8140,0
20231102,181500,286443930,8140,8140,8140,8140,0
20231102,181400,286443930,8140,8140,8140,8140,0
20231102,181300,286443930,8140,8140,8140,8140,0
20231102,181200,286443930,8140,8140,8140,8140,0
20231102,181100,286443930,8140,8140,8140,8140,0
20231102,181000,286443930,8140,8140,8140,8140,0
20231102,180900,286443930,8140,8140,8140,8140,0
20231102,180800,286443930,8140,8140,8140,8140,0
20231102,180700,286443930,8140,8140,8140,8140,0
20231102,180600,286443930,8140,8140,8140,8140,0
20231102,180500,286443930,8140,8140,8140,8140,0
20231102,180400,286443930,8140,8140,8140,8140,0
20231102,180300,286443930,8140,8140,8140,8140,0
20231102,180200,286443930,8140,8140,8140,8140,0
20231102,180100,286443930,8140,8140,8140,8140,0
20231102,180000,286443930,8140,8140,8140,8140,0
20231102,175900,286443930,8140,8140,8140,8140,0
20231102,175800,286443930,8140,8140,8140,8140,0
20231102,175700,286443930,8140,8140,8140,8140,0
20231102,175600,286443930,8140,8140,8140,8140,0
20231102,175500,286443930,8140,8140,8140,8140,1294
20231102,175400,286443930,8140,8140,8140,8140,0
20231102,175300,286443930,8140,8140,8140,8140,0
20231102,175200,286443930,8140,8140,8140,8140,0
20231102,175100,286443930,8140,8140,8140,8140,0
20231102,175000,286443930,8140,8140,8140,8140,0
20231102,174900,286443930,8140,8140,8140,8140,0
20231102,174800,286443930,8140,8140,8140,8140,0
20231102,174700,286443930,8140,8140,8140,8140,0
20231102,174600,286443930,8140,8140,8140,8140,0
20231102,174500,286443930,8140,8140,8140,8140,0
20231102,174400,286443930,8140,8140,8140,8140,0
20231102,174300,286443930,8140,8140,8140,8140,0
20231102,174200,286443930,8140,8140,8140,8140,0
20231102,174100,286443930,8140,8140,8140,8140,0
20231102,174000,286443930,8140,8140,8140,8140,0
20231102,173900,286443930,8140,8140,8140,8140,0
20231102,173800,286443930,8140,8140,8140,8140,0
20231102,173700,286443930,8140,8140,8140,8140,0
20231102,173600,286443930,8140,8140,8140,8140,0
20231102,173500,286443930,8140,8140,8140,8140,0
20231102,173400,286443930,8140,8140,8140,8140,0
20231102,173300,286443930,8140,8140,8140,8140,0
20231102,173200,286443930,8140,8140,8140,8140,0
20231102,173100,286443930,8140,8140,8140,8140,0
20231102,173000,286443930,8140,8140,8140,8140,0
20231102,172900,286443930,8140,8140,8140,8140,0
20231102,172800,286443930,8140,8140,8140,8140,0
20231102,172700,286443930,8140,8140,8140,8140,0
20231102,172600,286443930,8140,8140,8140,8140,0
20231102,172500,286443930,8140,8140,8140,8140,1294
20231102,172400,286443930,8140,8140,8140,8140,0
20231102,172300,286443930,8140,8140,8140,8140,0
20231102,172200,286443930,8140,8140,8140,8140,0
20231102,172100,286443930,8140,8140,8140,8140,0
20231102,172000,286443930,8140,8140,8140,8140,0
20231102,171900,286443930,8140,8140,8140,8140,0
20231102,171800,286443930,8140,8140,8140,8140,0
20231102,171700,286443930,8140,8140,8140,8140,0
20231102,171600,286443930,8140,8140,8140,8140,0
20231102,171500,286443930,8140,8140,8140,8140,0
20231102,171400,286443930,8140,8140,8140,8140,0
20231102,171300,286443930,8140,8140,8140,8140,0
20231102,171200,286443930,8140,8140,8140,8140,0
20231102,171100,286443930,8140,8140,8140,8140,0
20231102,171000,286443930,8140,8140,8140,8140,0
20231102,170900,286443930,8140,8140,8140,8140,0
20231102,170800,286443930,8140,8140,8140,8140,0
20231102,170700,286443930,8140,8140,8140,8140,0
20231102,170600,286443930,8140,8140,8140,8140,0
20231102,170500,286443930,8140,8140,8140,8140,0
20231102,170400,286443930,8140,8140,8140,8140,0
20231102,170300,286443930,8140,8140,8140,8140,0
20231102,170200,286443930,8140,8140,8140,8140,0
20231102,170100,286443930,8140,8140,8140,8140,0
20231102,170000,286443930,8140,8140,8140,8140,0
20231102,165900,286443930,8140,8140,8140,8140,0
20231102,165800,286443930,8140,8140,8140,8140,0
20231102,165700,286443930,8140,8140,8140,8140,0
20231102,165600,286443930,8140,8140,8140,8140,0
20231102,165500,286443930,8140,8140,8140,8140,1294
20231102,165400,286443930,8140,8140,8140,8140,0
20231102,165300,286443930,8140,8140,8140,8140,0
20231102,165200,286443930,8140,8140,8140,8140,0
20231102,165100,286443930,8140,8140,8140,8140,0
20231102,165000,286443930,8140,8140,8140,8140,0
20231102,164900,286443930,8140,8140,8140,8140,0
20231102,164800,286443930,8140,8140,8140,8140,0
20231102,164700,286443930,8140,8140,8140,8140,0
20231102,164600,286443930,8140,8140,8140,8140,0
20231102,164500,286443930,8140,8140,8140,8140,0
20231102,164400,286443930,8140,8140,8140,8140,0
20231102,164300,286443930,8140,8140,8140,8140,0
20231102,164200,286443930,8140,8140,8140,8140,0
20231102,164100,286443930,8140,8140,8140,8140,0
20231102,164000,286443930,8140,8140,8140,8140,0
20231102,163900,286443930,8140,8140,8140,8140,0
20231102,163800,286443930,8140,8140,8140,8140,0
20231102,163700,286443930,8140,8140,8140,8140,0
20231102,163600,286443930,8140,8140,8140,8140,0
20231102,163500,286443930,8140,8140,8140,8140,0
20231102,163400,286443930,8140,8140,8140,8140,0
20231102,163300,286443930,8140,8140,8140,8140,0
20231102,163200,286443930,8140,8140,8140,8140,0
20231102,163100,286443930,8140,8140,8140,8140,0
20231102,163000,286443930,8140,8140,8140,8140,0
20231102,162900,286443930,8140,8140,8140,8140,0
20231102,162800,286443930,8140,8140,8140,8140,0
20231102,162700,286443930,8140,8140,8140,8140,0
20231102,162600,286443930,8140,8140,8140,8140,0
20231102,162500,286443930,8140,8140,8140,8140,1294
20231102,162400,286443930,8140,8140,8140,8140,0
20231102,162300,286443930,8140,8140,8140,8140,0
20231102,162200,286443930,8140,8140,8140,8140,0
20231102,162100,286443930,8140,8140,8140,8140,0
20231102,162000,286443930,8140,8140,8140,8140,0
20231102,161900,286443930,8140,8140,8140,8140,0
20231102,161800,286443930,8140,8140,8140,8140,0
20231102,161700,286443930,8140,8140,8140,8140,0
20231102,161600,286443930,8140,8140,8140,8140,0
20231102,161500,286443930,8140,8140,8140,8140,0
20231102,161400,286443930,8140,8140,8140,8140,0
20231102,161300,286443930,8140,8140,8140,8140,0
20231102,161200,286443930,8140,8140,8140,8140,0
20231102,161100,286443930,8140,8140,8140,8140,0
20231102,161000,286443930,8140,8140,8140,8140,0
20231102,160900,286443930,8140,8140,8140,8140,0
20231102,160800,286443930,8140,8140,8140,8140,0
20231102,160700,286443930,8140,8140,8140,8140,0
20231102,160600,286443930,8140,8140,8140,8140,0
20231102,160500,286443930,8140,8140,8140,8140,0
20231102,160400,286443930,8140,8140,8140,8140,0
20231102,160300,286443930,8140,8140,8140,8140,0
20231102,160200,286443930,8140,8140,8140,8140,0
20231102,160100,286443930,8140,8140,8140,8140,0
20231102,160000,286443930,8140,8140,8140,8140,0
20231102,155900,286443930,8140,8140,8140,8140,0
20231102,155800,286443930,8140,8140,8140,8140,0
20231102,155700,286443930,8140,8140,8140,8140,0
20231102,155600,286443930,8140,8140,8140,8140,0
20231102,155500,286443930,8140,8140,8140,8140,1294
20231102,155400,286443930,8140,8140,8140,8140,0
20231102,155300,286443930,8140,8140,8140,8140,0
20231102,155200,286443930,8140,8140,8140,8140,0
20231102,155100,286443930,8140,8140,8140,8140,0
20231102,155000,286443930,8140,8140,8140,8140,0
20231102,154900,286443930,8140,8140,8140,8140,0
20231102,154800,286443930,8140,8140,8140,8140,0
20231102,154700,286443930,8140,8140,8140,8140,0
20231102,154600,286443930,8140,8140,8140,8140,0
20231102,154500,286443930,8140,8140,8140,8140,0
20231102,154400,286443930,8140,8140,8140,8140,0
20231102,154300,286443930,8140,8140,8140,8140,0
20231102,154200,286443930,8140,8140,8140,8140,0
20231102,154100,286443930,8140,8140,8140,8140,0
20231102,154000,286443930,8140,8140,8140,8140,0
20231102,153900,286443930,8140,8140,8140,8140,0
20231102,153800,286443930,8140,8140,8140,8140,0
20231102,153700,286443930,8140,8140,8140,8140,0
20231102,153600,286443930,8140,8140,8140,8140,0
20231102,153500,286443930,8140,8140,8140,8140,0
20231102,153400,286443930,8140,8140,8140,8140,0
20231102,153300,286443930,8140,8140,8140,8140,0
20231102,153200,286443930,8140,8140,8140,8140,0
20231102,153100,286443930,8140,8140,8140,8140,0
20231102,153000,286443930,8140,8140,8140,8140,1294
20231102,152900,275910770,8140,8140,8140,8140,0
20231102,152800,275910770,8140,8140,8140,8140,0
20231102,152700,275910770,8140,8140,8140,8140,0
20231102,152600,275910770,8140,8140,8140,8140,0
20231102,152500,275910770,8140,8140,8140,8140,0
20231102,152400,275910770,8140,8140,8140,8140,0
20231102,152300,275910770,8140,8140,8140,8140,0
20231102,152200,275910770,8140,8140,8140,8140,0
20231102,152100,275910770,8140,8140,8140,8140,0
20231102,152000,275910770,8140,8140,8140,8140,0
20231102,151900,275910770,8140,8140,8140,8140,31
20231102,151800,275658430,8140,8140,8140,8140,0
20231102,151700,275658430,8140,8140,8140,8140,0
20231102,151600,275658430,8140,8140,8140,8140,0
20231102,151500,275658430,8140,8140,8140,8140,0
20231102,151400,275658430,8140,8140,8140,8140,8
20231102,151300,275593310,8120,8120,8120,8120,0
20231102,151200,275593310,8120,8150,8150,8120,2223
20231102,151100,257530450,8160,8160,8160,8160,0
20231102,151000,257530450,8160,8160,8160,8160,71
20231102,150900,256951090,8160,8160,8160,8160,0
20231102,150800,256951090,8160,8160,8160,8160,0
20231102,150700,256951090,8160,8160,8160,8160,0
20231102,150600,256951090,8160,8170,8170,8160,413
20231102,150500,253579700,8170,8170,8170,8170,0
20231102,150400,253579700,8170,8170,8170,8170,0
20231102,150300,253579700,8170,8170,8170,8170,237
20231102,150200,251643410,8170,8170,8170,8170,0
20231102,150100,251643410,8170,8170,8170,8170,0
20231102,150000,251643410,8170,8170,8170,8170,0
20231102,145900,251643410,8170,8170,8170,8170,0
20231102,145800,251643410,8170,8170,8170,8170,0
20231102,145700,251643410,8170,8170,8170,8170,10
20231102,145600,251561710,8170,8170,8170,8170,0
20231102,145500,251561710,8170,8170,8170,8170,0
20231102,145400,251561710,8170,8170,8170,8170,200
20231102,145300,249927710,8180,8180,8180,8180,0
20231102,145200,249927710,8180,8180,8180,8180,10
20231102,145100,249845910,8180,8180,8180,8180,0
20231102,145000,249845910,8180,8180,8180,8180,10
20231102,144900,249764110,8180,8180,8180,8180,0
20231102,144800,249764110,8180,8180,8180,8180,0
20231102,144700,249764110,8180,8180,8180,8180,10
20231102,144600,249682310,8160,8160,8160,8160,0
20231102,144500,249682310,8160,8160,8160,8160,0
20231102,144400,249682310,8160,8160,8160,8160,0
20231102,144300,249682310,8160,8160,8160,8160,0
20231102,144200,249682310,8160,8150,8160,8140,301
20231102,144100,247231970,8150,8150,8150,8150,0
20231102,144000,247231970,8150,8150,8150,8150,0
20231102,143900,247231970,8150,8150,8150,8150,0
20231102,143800,247231970,8150,8150,8150,8150,0
20231102,143700,247231970,8150,8150,8150,8150,4
20231102,143600,247199370,8150,8150,8150,8150,0
20231102,143500,247199370,8150,8150,8150,8150,0
20231102,143400,247199370,8150,8150,8150,8150,1
20231102,143300,247191220,8140,8150,8150,8140,136
20231102,143200,246084060,8150,8150,8150,8150,0
20231102,143100,246084060,8150,8150,8150,8150,0
20231102,143000,246084060,8150,8150,8150,8150,0
20231102,142900,246084060,8150,8150,8150,8150,2
20231102,142800,246067760,8140,8140,8140,8140,0
20231102,142700,246067760,8140,8140,8140,8140,0
20231102,142600,246067760,8140,8140,8140,8140,0
20231102,142500,246067760,8140,8140,8140,8140,0
20231102,142400,246067760,8140,8140,8140,8140,0
20231102,142300,246067760,8140,8140,8140,8140,0
20231102,142200,246067760,8140,8140,8140,8140,0
20231102,142100,246067760,8140,8140,8140,8140,0
20231102,142000,246067760,8140,8140,8140,8140,863
20231102,141900,239042940,8140,8140,8140,8140,0
20231102,141800,239042940,8140,8140,8140,8140,30
20231102,141700,238798740,8150,8150,8150,8150,0
20231102,141600,238798740,8150,8150,8150,8150,0
20231102,141500,238798740,8150,8170,8170,8150,3500
20231102,141400,210244600,8170,8170,8170,8170,0
20231102,141300,210244600,8170,8170,8170,8170,15
20231102,141200,210122050,8170,8170,8170,8170,225
20231102,141100,208283800,8170,8170,8170,8170,0
20231102,141000,208283800,8170,8170,8170,8170,0
20231102,140900,208283800,8170,8170,8170,8170,2
20231102,140800,208267460,8180,8180,8180,8180,10
20231102,140700,208185660,8180,8180,8180,8180,20
20231102,140600,208022060,8180,8180,8180,8180,0
20231102,140500,208022060,8180,8180,8180,8180,10
20231102,140400,207940260,8180,8180,8180,8180,0
20231102,140300,207940260,8180,8180,8180,8180,0
20231102,140200,207940260,8180,8180,8180,8180,0
20231102,140100,207940260,8180,8180,8180,8180,0
20231102,140000,207940260,8180,8180,8180,8180,0
20231102,135900,207940260,8180,8180,8180,8180,0
20231102,135800,207940260,8180,8180,8180,8180,21
20231102,135700,207768480,8180,8180,8180,8180,0
20231102,135600,207768480,8180,8180,8180,8180,20
20231102,135500,207604880,8180,8180,8180,8180,0
20231102,135400,207604880,8180,8180,8180,8180,0
20231102,135300,207604880,8180,8180,8180,8180,0
20231102,135200,207604880,8180,8180,8180,8180,0
20231102,135100,207604880,8180,8180,8180,8180,0
20231102,135000,207604880,8180,8180,8180,8180,0
20231102,134900,207604880,8180,8180,8180,8180,0
20231102,134800,207604880,8180,8180,8180,8180,0
20231102,134700,207604880,8180,8180,8180,8180,0
20231102,134600,207604880,8180,8180,8180,8180,0
20231102,134500,207604880,8180,8180,8180,8180,0
20231102,134400,207604880,8180,8180,8180,8180,0
20231102,134300,207604880,8180,8180,8180,8180,0
20231102,134200,207604880,8180,8180,8180,8180,0
20231102,134100,207604880,8180,8180,8180,8180,0
20231102,134000,207604880,8180,8180,8180,8180,5
20231102,133900,207563980,8170,8170,8170,8170,0
20231102,133800,207563980,8170,8170,8170,8170,0
20231102,133700,207563980,8170,8170,8170,8170,0
20231102,133600,207563980,8170,8170,8170,8170,27
20231102,133500,207343390,8170,8170,8170,8170,0
20231102,133400,207343390,8170,8170,8170,8170,1
20231102,133300,207335220,8170,8170,8170,8170,0
20231102,133200,207335220,8170,8170,8170,8170,10
20231102,133100,207253520,8170,8170,8170,8170,0
20231102,133000,207253520,8170,8170,8170,8170,50
20231102,132900,206845020,8170,8170,8170,8170,50
20231102,132800,206436520,8160,8160,8160,8160,0
20231102,132700,206436520,8160,8160,8160,8160,246
20231102,132600,204429160,8170,8170,8170,8170,0
20231102,132500,204429160,8170,8170,8170,8170,0
20231102,132400,204429160,8170,8170,8170,8170,11
20231102,132300,204339290,8180,8180,8180,8180,12
20231102,132200,204241130,8180,8180,8180,8180,0
20231102,132100,204241130,8180,8180,8180,8180,0
20231102,132000,204241130,8180,8180,8180,8180,0
20231102,131900,204241130,8180,8180,8180,8180,0
20231102,131800,204241130,8180,8180,8180,8180,0
20231102,131700,204241130,8180,8180,8180,8180,0
20231102,131600,204241130,8180,8180,8180,8180,0
20231102,131500,204241130,8180,8180,8180,8180,0
20231102,131400,204241130,8180,8180,8180,8180,0
20231102,131300,204241130,8180,8180,8180,8180,0
20231102,131200,204241130,8180,8180,8180,8180,0
20231102,131100,204241130,8180,8180,8180,8180,3
20231102,131000,204216590,8170,8170,8170,8170,18
20231102,130900,204069530,8170,8170,8170,8170,10
20231102,130800,203987830,8170,8170,8170,8170,6
20231102,130700,203938810,8170,8170,8170,8170,0
20231102,130600,203938810,8170,8170,8170,8170,6
20231102,130500,203889790,8170,8170,8170,8170,56
20231102,130400,203432270,8170,8170,8170,8170,0
20231102,130300,203432270,8170,8170,8170,8170,0
20231102,130200,203432270,8170,8170,8170,8170,0
20231102,130100,203432270,8170,8170,8170,8170,105
20231102,130000,202574420,8170,8170,8170,8170,0
20231102,125900,202574420,8170,8170,8170,8170,0
20231102,125800,202574420,8170,8170,8170,8170,0
20231102,125700,202574420,8170,8170,8170,8170,0
20231102,125600,202574420,8170,8170,8170,8170,0
20231102,125500,202574420,8170,8170,8170,8170,0
20231102,125400,202574420,8170,8170,8170,8170,0
20231102,125300,202574420,8170,8170,8170,8170,0
20231102,125200,202574420,8170,8170,8170,8170,0
20231102,125100,202574420,8170,8170,8170,8170,1
20231102,125000,202566250,8170,8170,8170,8170,200
20231102,124900,200932250,8170,8170,8170,8170,0
20231102,124800,200932250,8170,8170,8170,8170,40
20231102,124700,200605450,8160,8170,8170,8150,67
20231102,124600,200058750,8170,8170,8170,8170,0
20231102,124500,200058750,8170,8170,8170,8170,0
20231102,124400,200058750,8170,8170,8170,8170,0
20231102,124300,200058750,8170,8170,8170,8170,0
20231102,124200,200058750,8170,8170,8170,8170,22
20231102,124100,199879010,8150,8150,8150,8150,0
20231102,124000,199879010,8150,8160,8160,8150,200
20231102,123900,198248690,8170,8160,8170,8160,51
20231102,123800,197832520,8170,8170,8170,8170,0
20231102,123700,197832520,8170,8170,8170,8170,0
20231102,123600,197832520,8170,8170,8170,8170,0
20231102,123500,197832520,8170,8170,8170,8170,10
20231102,123400,197750820,8160,8160,8160,8160,6
20231102,123300,197701860,8160,8160,8160,8160,0
20231102,123200,197701860,8160,8160,8160,8160,2
20231102,123100,197685540,8170,8170,8170,8170,0
20231102,123000,197685540,8170,8170,8170,8170,0
20231102,122900,197685540,8170,8170,8170,8170,7
20231102,122800,197628350,8170,8170,8170,8170,108
20231102,122700,196745990,8170,8170,8170,8170,248
20231102,122600,194719830,8180,8180,8180,8180,27
20231102,122500,194498970,8180,8180,8180,8180,0
20231102,122400,194498970,8180,8180,8180,8180,10
20231102,122300,194417170,8170,8180,8180,8170,310
20231102,122200,191881390,8190,8190,8190,8190,0
20231102,122100,191881390,8190,8190,8190,8190,110
20231102,122000,190980490,8190,8190,8190,8190,0
20231102,121900,190980490,8190,8190,8190,8190,0
20231102,121800,190980490,8190,8190,8190,8190,0
20231102,121700,190980490,8190,8190,8190,8190,0
20231102,121600,190980490,8190,8190,8190,8190,0
20231102,121500,190980490,8190,8190,8190,8190,0
20231102,121400,190980490,8190,8190,8190,8190,0
20231102,121300,190980490,8190,8200,8200,8190,249
20231102,121200,188940850,8200,8200,8200,8200,0
20231102,121100,188940850,8200,8200,8200,8200,0
20231102,121000,188940850,8200,8200,8200,8200,0
20231102,120900,188940850,8200,8200,8200,8200,0
20231102,120800,188940850,8200,8190,8200,8190,40
20231102,120700,188613210,8200,8200,8200,8200,0
20231102,120600,188613210,8200,8200,8200,8200,0
20231102,120500,188613210,8200,8200,8200,8200,13
20231102,120400,188506610,8200,8200,8200,8200,0
20231102,120300,188506610,8200,8200,8200,8200,0
20231102,120200,188506610,8200,8200,8200,8200,0
20231102,120100,188506610,8200,8200,8200,8200,0
20231102,120000,188506610,8200,8200,8200,8200,0
20231102,115900,188506610,8200,8210,8210,8200,28
20231102,115800,188276770,8210,8210,8210,8210,15
20231102,115700,188153620,8210,8210,8210,8210,0
20231102,115600,188153620,8210,8210,8210,8210,0
20231102,115500,188153620,8210,8210,8210,8210,193
20231102,115400,186569090,8210,8210,8210,8210,16
20231102,115300,186437730,8210,8210,8210,8210,0
20231102,115200,186437730,8210,8210,8210,8210,15
20231102,115100,186314580,8210,8210,8210,8210,8
20231102,115000,186248900,8220,8220,8220,8220,33
20231102,114900,185977640,8210,8210,8210,8210,0
20231102,114800,185977640,8210,8210,8210,8210,0
20231102,114700,185977640,8210,8210,8210,8210,100
20231102,114600,185156640,8220,8220,8220,8220,3
20231102,114500,185131980,8220,8210,8220,8210,22
20231102,114400,184951160,8200,8200,8200,8200,52
20231102,114300,184524760,8200,8230,8230,8200,10
20231102,114200,184442670,8240,8240,8240,8240,15
20231102,114100,184319070,8240,8240,8240,8240,16
20231102,114000,184187230,8240,8240,8240,8240,134
20231102,113900,183083070,8240,8240,8240,8240,23
20231102,113800,182893550,8240,8240,8240,8240,1
20231102,113700,182885310,8230,8230,8230,8230,122
20231102,113600,181881250,8230,8200,8230,8200,10
20231102,113500,181798980,8200,8170,8200,8170,2000
20231102,113400,165408530,8170,8170,8170,8170,16
20231102,113300,165277810,8170,8170,8170,8170,20
20231102,113200,165114410,8170,8180,8180,8170,31
20231102,113100,164860980,8170,8170,8170,8170,0
20231102,113000,164860980,8170,8170,8170,8170,1
20231102,112900,164852810,8170,8170,8170,8170,14
20231102,112800,164738430,8170,8170,8170,8170,4
20231102,112700,164705750,8170,8170,8170,8170,27
20231102,112600,164485160,8170,8170,8170,8170,45
20231102,112500,164117510,8170,8170,8170,8170,0
20231102,112400,164117510,8170,8170,8170,8170,31
20231102,112300,163864240,8170,8170,8170,8170,26
20231102,112200,163651820,8160,8160,8160,8160,0
20231102,112100,163651820,8160,8160,8160,8160,0
20231102,112000,163651820,8160,8160,8160,8160,2
20231102,111900,163635500,8170,8170,8170,8170,15
20231102,111800,163512950,8170,8170,8170,8170,32
20231102,111700,163251510,8170,8170,8170,8170,0
20231102,111600,163251510,8170,8170,8170,8170,312
20231102,111500,160702470,8160,8170,8170,8160,23
20231102,111400,160514690,8160,8160,8160,8160,42
20231102,111300,160171970,8150,8140,8150,8140,577
20231102,111200,155469430,8150,8150,8150,8150,0
20231102,111100,155469430,8150,8150,8150,8150,16
20231102,111000,155339030,8130,8130,8130,8130,0
20231102,110900,155339030,8130,8130,8130,8130,0
20231102,110800,155339030,8130,8150,8150,8130,1308
20231102,110700,144698490,8160,8150,8160,8150,293
20231102,110600,142307810,8160,8160,8160,8160,16
20231102,110500,142177250,8160,8160,8160,8150,636
20231102,110400,136989990,8150,8150,8150,8150,4
20231102,110300,136957390,8150,8150,8150,8150,1
20231102,110200,136949240,8150,8150,8150,8150,0
20231102,110100,136949240,8150,8150,8150,8150,441
20231102,110000,133355090,8140,8140,8140,8140,1
20231102,105900,133346950,8140,8140,8140,8140,0
20231102,105800,133346950,8140,8140,8140,8140,518
20231102,105700,129130430,8140,8140,8140,8140,0
20231102,105600,129130430,8140,8140,8140,8140,17
20231102,105500,128992050,8140,8150,8150,8140,53
20231102,105400,128560330,8150,8150,8150,8150,288
20231102,105300,126213130,8140,8120,8140,8120,1310
20231102,105200,115564650,8110,8100,8110,8100,257
20231102,105100,113480910,8100,8100,8100,8100,15
20231102,105000,113359410,8100,8100,8100,8100,16
20231102,104900,113229810,8100,8100,8100,8100,0
20231102,104800,113229810,8100,8100,8100,8100,31
20231102,104700,112978710,8100,8100,8100,8100,1
20231102,104600,112970610,8070,8080,8080,8070,206
20231102,104500,111306190,8080,8080,8080,8080,101
20231102,104400,110490110,8080,8090,8090,8080,719
20231102,104300,104677390,8100,8100,8100,8100,979
20231102,104200,96747490,8100,8100,8100,8100,4
20231102,104100,96715090,8100,8100,8100,8100,2
20231102,104000,96698890,8100,8110,8110,8100,421
20231102,103900,93284600,8110,8110,8110,8110,500
20231102,103800,89229600,8110,8110,8110,8110,15
20231102,103700,89107950,8110,8110,8110,8110,31
20231102,103600,88856540,8110,8110,8110,8110,0
20231102,103500,88856540,8110,8110,8110,8110,16
20231102,103400,88726780,8100,8100,8100,8100,84
20231102,103300,88046380,8100,8090,8100,8090,9
20231102,103200,87973540,8100,8100,8100,8100,31
20231102,103100,87722440,8100,8100,8100,8100,2
20231102,103000,87706240,8100,8080,8100,8080,17
20231102,102900,87568580,8070,8080,8080,8070,100
20231102,102800,86761380,8070,8070,8070,8070,100
20231102,102700,85954380,8100,8100,8100,8100,16
20231102,102600,85824780,8100,8110,8110,8100,11
20231102,102500,85735650,8100,8080,8100,8080,254
20231102,102400,83680940,8080,8060,8080,8060,1628
20231102,102300,70546870,8060,8060,8060,8060,0
20231102,102200,70546870,8060,8060,8060,8060,246
20231102,102100,68564110,8050,8050,8050,8050,0
20231102,102000,68564110,8050,8050,8050,8050,3
20231102,101900,68539960,8050,8050,8050,8050,23
20231102,101800,68354810,8050,8050,8050,8050,47
20231102,101700,67976460,8050,8050,8060,8050,28
20231102,101600,67750930,8060,8060,8060,8060,1
20231102,101500,67742870,8060,8050,8060,8050,169
20231102,101400,66382260,8040,8040,8040,8040,56
20231102,101300,65932020,8030,8030,8030,8030,0
20231102,101200,65932020,8030,8050,8050,8030,131
20231102,101100,64879470,8050,8050,8050,8050,3
20231102,101000,64855320,8040,8040,8040,8040,120
20231102,100900,63890520,8040,8050,8050,8040,142
20231102,100800,62748340,8060,8060,8060,8060,0
20231102,100700,62748340,8060,8060,8060,8060,16
20231102,100600,62619380,8060,8060,8060,8060,15
20231102,100500,62498480,8060,8060,8060,8060,66
20231102,100400,61966520,8060,8060,8070,8060,20
20231102,100300,61805150,8060,8060,8060,8060,62
20231102,100200,61305430,8050,8050,8050,8050,198
20231102,100100,59711530,8050,8050,8050,8050,114
20231102,100000,58793830,8050,8050,8050,8050,0
20231102,095900,58793830,8050,8050,8050,8050,70
20231102,095800,58230330,8060,8060,8060,8060,41
20231102,095700,57899870,8070,8070,8070,8070,105
20231102,095600,57052520,8080,8070,8080,8070,661
20231102,095500,51718240,8080,8080,8080,8080,0
20231102,095400,51718240,8080,8080,8080,8080,15
20231102,095300,51597040,8080,8090,8090,8080,228
20231102,095200,49754490,8090,8090,8090,8090,19
20231102,095100,49600780,8090,8080,8090,8080,60
20231102,095000,49115510,8090,8090,8090,8090,0
20231102,094900,49115510,8090,8090,8090,8090,15
20231102,094800,48994160,7980,7980,7980,7980,0
20231102,094700,48994160,7980,8100,8100,7980,257
20231102,094600,46930550,8100,8100,8100,8100,120
20231102,094500,45958550,8100,8100,8100,8100,164
20231102,094400,44630150,8110,8100,8110,8100,1120
20231102,094300,35557990,8090,8080,8090,8080,362
20231102,094200,32630720,8050,8050,8050,8050,0
20231102,094100,32630720,8050,8030,8050,8030,211
20231102,094000,30933130,8040,8040,8040,8040,344
20231102,093900,28167370,8040,8040,8040,8040,3
20231102,093800,28143250,8030,8030,8030,8030,128
20231102,093700,27115410,8030,8030,8030,8030,0
20231102,093600,27115410,8030,8030,8030,8030,15
20231102,093500,26994960,8010,8010,8010,8010,0
20231102,093400,26994960,8010,8010,8010,8010,0
20231102,093300,26994960,8010,8020,8020,8010,37
20231102,093200,26698540,8020,8020,8020,8020,0
20231102,093100,26698540,8020,8020,8020,8020,36
20231102,093000,26409820,8030,8030,8030,8030,284
20231102,092900,24129300,8030,8030,8030,8030,0
20231102,092800,24129300,8030,8030,8030,8030,29
20231102,092700,23896430,8030,8030,8030,8030,49
20231102,092600,23502960,8030,8020,8030,8020,28
20231102,092500,23278130,8020,8000,8020,8000,53
20231102,092400,22853840,8000,8000,8000,8000,16
20231102,092300,22725840,8000,8000,8000,8000,15
20231102,092200,22605840,8000,8000,8000,8000,15
20231102,092100,22485840,8000,8000,8000,8000,210
20231102,092000,20805840,7990,7990,7990,7990,375
20231102,091900,17809590,7990,7970,7990,7970,264
20231102,091800,15702310,7970,7950,7970,7950,403
20231102,091700,12495240,7950,7930,7950,7930,158
20231102,091600,11241980,7930,7930,7930,7930,18
20231102,091500,11099240,7930,7920,7930,7920,2
20231102,091400,11083390,7920,7920,7920,7920,0
20231102,091300,11083390,7920,7920,7920,7920,140
20231102,091200,9974590,7950,7950,7950,7950,0
20231102,091100,9974590,7950,7950,7950,7950,12
20231102,091000,9879190,7920,7920,7920,7920,87
20231102,090900,9190150,7920,7920,7920,7920,13
20231102,090800,9087190,7960,7960,7960,7960,0
20231102,090700,9087190,7960,7960,7960,7960,0
20231102,090600,9087190,7960,7960,7960,7960,0
20231102,090500,9087190,7960,7960,7960,7960,0
20231102,090400,9087190,7960,7960,7960,7960,0
20231102,090300,9087190,7960,7960,7960,7960,1
20231102,090200,9079230,7910,7920,7990,7910,602
20231102,090100,4315970,7910,7910,7910,7910,153
20231102,090000,3105740,7900,7900,7910,7900,393