KissMeData/089970/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,195500,240242700,8410,8410,8410,8410,331
20241101,195400,240242700,8410,8410,8410,8410,0
20241101,195300,240242700,8410,8410,8410,8410,0
20241101,195200,240242700,8410,8410,8410,8410,0
20241101,195100,240242700,8410,8410,8410,8410,0
20241101,195000,240242700,8410,8410,8410,8410,0
20241101,194900,240242700,8410,8410,8410,8410,0
20241101,194800,240242700,8410,8410,8410,8410,0
20241101,194700,240242700,8410,8410,8410,8410,0
20241101,194600,240242700,8410,8410,8410,8410,0
20241101,194500,240242700,8410,8410,8410,8410,0
20241101,194400,240242700,8410,8410,8410,8410,0
20241101,194300,240242700,8410,8410,8410,8410,0
20241101,194200,240242700,8410,8410,8410,8410,0
20241101,194100,240242700,8410,8410,8410,8410,0
20241101,194000,240242700,8410,8410,8410,8410,0
20241101,193900,240242700,8410,8410,8410,8410,0
20241101,193800,240242700,8410,8410,8410,8410,0
20241101,193700,240242700,8410,8410,8410,8410,0
20241101,193600,240242700,8410,8410,8410,8410,0
20241101,193500,240242700,8410,8410,8410,8410,0
20241101,193400,240242700,8410,8410,8410,8410,0
20241101,193300,240242700,8410,8410,8410,8410,0
20241101,193200,240242700,8410,8410,8410,8410,0
20241101,193100,240242700,8410,8410,8410,8410,0
20241101,193000,240242700,8410,8410,8410,8410,0
20241101,192900,240242700,8410,8410,8410,8410,0
20241101,192800,240242700,8410,8410,8410,8410,0
20241101,192700,240242700,8410,8410,8410,8410,0
20241101,192600,240242700,8410,8410,8410,8410,0
20241101,192500,240242700,8410,8410,8410,8410,331
20241101,192400,240242700,8410,8410,8410,8410,0
20241101,192300,240242700,8410,8410,8410,8410,0
20241101,192200,240242700,8410,8410,8410,8410,0
20241101,192100,240242700,8410,8410,8410,8410,0
20241101,192000,240242700,8410,8410,8410,8410,0
20241101,191900,240242700,8410,8410,8410,8410,0
20241101,191800,240242700,8410,8410,8410,8410,0
20241101,191700,240242700,8410,8410,8410,8410,0
20241101,191600,240242700,8410,8410,8410,8410,0
20241101,191500,240242700,8410,8410,8410,8410,0
20241101,191400,240242700,8410,8410,8410,8410,0
20241101,191300,240242700,8410,8410,8410,8410,0
20241101,191200,240242700,8410,8410,8410,8410,0
20241101,191100,240242700,8410,8410,8410,8410,0
20241101,191000,240242700,8410,8410,8410,8410,0
20241101,190900,240242700,8410,8410,8410,8410,0
20241101,190800,240242700,8410,8410,8410,8410,0
20241101,190700,240242700,8410,8410,8410,8410,0
20241101,190600,240242700,8410,8410,8410,8410,0
20241101,190500,240242700,8410,8410,8410,8410,0
20241101,190400,240242700,8410,8410,8410,8410,0
20241101,190300,240242700,8410,8410,8410,8410,0
20241101,190200,240242700,8410,8410,8410,8410,0
20241101,190100,240242700,8410,8410,8410,8410,0
20241101,190000,240242700,8410,8410,8410,8410,0
20241101,185900,240242700,8410,8410,8410,8410,0
20241101,185800,240242700,8410,8410,8410,8410,0
20241101,185700,240242700,8410,8410,8410,8410,0
20241101,185600,240242700,8410,8410,8410,8410,0
20241101,185500,240242700,8410,8410,8410,8410,331
20241101,185400,240242700,8410,8410,8410,8410,0
20241101,185300,240242700,8410,8410,8410,8410,0
20241101,185200,240242700,8410,8410,8410,8410,0
20241101,185100,240242700,8410,8410,8410,8410,0
20241101,185000,240242700,8410,8410,8410,8410,0
20241101,184900,240242700,8410,8410,8410,8410,0
20241101,184800,240242700,8410,8410,8410,8410,0
20241101,184700,240242700,8410,8410,8410,8410,0
20241101,184600,240242700,8410,8410,8410,8410,0
20241101,184500,240242700,8410,8410,8410,8410,0
20241101,184400,240242700,8410,8410,8410,8410,0
20241101,184300,240242700,8410,8410,8410,8410,0
20241101,184200,240242700,8410,8410,8410,8410,0
20241101,184100,240242700,8410,8410,8410,8410,0
20241101,184000,240242700,8410,8410,8410,8410,0
20241101,183900,240242700,8410,8410,8410,8410,0
20241101,183800,240242700,8410,8410,8410,8410,0
20241101,183700,240242700,8410,8410,8410,8410,0
20241101,183600,240242700,8410,8410,8410,8410,0
20241101,183500,240242700,8410,8410,8410,8410,0
20241101,183400,240242700,8410,8410,8410,8410,0
20241101,183300,240242700,8410,8410,8410,8410,0
20241101,183200,240242700,8410,8410,8410,8410,0
20241101,183100,240242700,8410,8410,8410,8410,0
20241101,183000,240242700,8410,8410,8410,8410,0
20241101,182900,240242700,8410,8410,8410,8410,0
20241101,182800,240242700,8410,8410,8410,8410,0
20241101,182700,240242700,8410,8410,8410,8410,0
20241101,182600,240242700,8410,8410,8410,8410,0
20241101,182500,240242700,8410,8410,8410,8410,331
20241101,182400,240242700,8410,8410,8410,8410,0
20241101,182300,240242700,8410,8410,8410,8410,0
20241101,182200,240242700,8410,8410,8410,8410,0
20241101,182100,240242700,8410,8410,8410,8410,0
20241101,182000,240242700,8410,8410,8410,8410,0
20241101,181900,240242700,8410,8410,8410,8410,0
20241101,181800,240242700,8410,8410,8410,8410,0
20241101,181700,240242700,8410,8410,8410,8410,0
20241101,181600,240242700,8410,8410,8410,8410,0
20241101,181500,240242700,8410,8410,8410,8410,0
20241101,181400,240242700,8410,8410,8410,8410,0
20241101,181300,240242700,8410,8410,8410,8410,0
20241101,181200,240242700,8410,8410,8410,8410,0
20241101,181100,240242700,8410,8410,8410,8410,0
20241101,181000,240242700,8410,8410,8410,8410,0
20241101,180900,240242700,8410,8410,8410,8410,0
20241101,180800,240242700,8410,8410,8410,8410,0
20241101,180700,240242700,8410,8410,8410,8410,0
20241101,180600,240242700,8410,8410,8410,8410,0
20241101,180500,240242700,8410,8410,8410,8410,0
20241101,180400,240242700,8410,8410,8410,8410,0
20241101,180300,240242700,8410,8410,8410,8410,0
20241101,180200,240242700,8410,8410,8410,8410,0
20241101,180100,240242700,8410,8410,8410,8410,0
20241101,180000,240242700,8410,8410,8410,8410,0
20241101,175900,240242700,8410,8410,8410,8410,0
20241101,175800,240242700,8410,8410,8410,8410,0
20241101,175700,240242700,8410,8410,8410,8410,0
20241101,175600,240242700,8410,8410,8410,8410,0
20241101,175500,240242700,8410,8410,8410,8410,331
20241101,175400,240242700,8410,8410,8410,8410,0
20241101,175300,240242700,8410,8410,8410,8410,0
20241101,175200,240242700,8410,8410,8410,8410,0
20241101,175100,240242700,8410,8410,8410,8410,0
20241101,175000,240242700,8410,8410,8410,8410,0
20241101,174900,240242700,8410,8410,8410,8410,0
20241101,174800,240242700,8410,8410,8410,8410,0
20241101,174700,240242700,8410,8410,8410,8410,0
20241101,174600,240242700,8410,8410,8410,8410,0
20241101,174500,240242700,8410,8410,8410,8410,0
20241101,174400,240242700,8410,8410,8410,8410,0
20241101,174300,240242700,8410,8410,8410,8410,0
20241101,174200,240242700,8410,8410,8410,8410,0
20241101,174100,240242700,8410,8410,8410,8410,0
20241101,174000,240242700,8410,8410,8410,8410,0
20241101,173900,240242700,8410,8410,8410,8410,0
20241101,173800,240242700,8410,8410,8410,8410,0
20241101,173700,240242700,8410,8410,8410,8410,0
20241101,173600,240242700,8410,8410,8410,8410,0
20241101,173500,240242700,8410,8410,8410,8410,0
20241101,173400,240242700,8410,8410,8410,8410,0
20241101,173300,240242700,8410,8410,8410,8410,0
20241101,173200,240242700,8410,8410,8410,8410,0
20241101,173100,240242700,8410,8410,8410,8410,0
20241101,173000,240242700,8410,8410,8410,8410,0
20241101,172900,240242700,8410,8410,8410,8410,0
20241101,172800,240242700,8410,8410,8410,8410,0
20241101,172700,240242700,8410,8410,8410,8410,0
20241101,172600,240242700,8410,8410,8410,8410,0
20241101,172500,240242700,8410,8410,8410,8410,331
20241101,172400,240242700,8410,8410,8410,8410,0
20241101,172300,240242700,8410,8410,8410,8410,0
20241101,172200,240242700,8410,8410,8410,8410,0
20241101,172100,240242700,8410,8410,8410,8410,0
20241101,172000,240242700,8410,8410,8410,8410,0
20241101,171900,240242700,8410,8410,8410,8410,0
20241101,171800,240242700,8410,8410,8410,8410,0
20241101,171700,240242700,8410,8410,8410,8410,0
20241101,171600,240242700,8410,8410,8410,8410,0
20241101,171500,240242700,8410,8410,8410,8410,0
20241101,171400,240242700,8410,8410,8410,8410,0
20241101,171300,240242700,8410,8410,8410,8410,0
20241101,171200,240242700,8410,8410,8410,8410,0
20241101,171100,240242700,8410,8410,8410,8410,0
20241101,171000,240242700,8410,8410,8410,8410,0
20241101,170900,240242700,8410,8410,8410,8410,0
20241101,170800,240242700,8410,8410,8410,8410,0
20241101,170700,240242700,8410,8410,8410,8410,0
20241101,170600,240242700,8410,8410,8410,8410,0
20241101,170500,240242700,8410,8410,8410,8410,0
20241101,170400,240242700,8410,8410,8410,8410,0
20241101,170300,240242700,8410,8410,8410,8410,0
20241101,170200,240242700,8410,8410,8410,8410,0
20241101,170100,240242700,8410,8410,8410,8410,0
20241101,170000,240242700,8410,8410,8410,8410,0
20241101,165900,240242700,8410,8410,8410,8410,0
20241101,165800,240242700,8410,8410,8410,8410,0
20241101,165700,240242700,8410,8410,8410,8410,0
20241101,165600,240242700,8410,8410,8410,8410,0
20241101,165500,240242700,8410,8410,8410,8410,331
20241101,165400,240242700,8410,8410,8410,8410,0
20241101,165300,240242700,8410,8410,8410,8410,0
20241101,165200,240242700,8410,8410,8410,8410,0
20241101,165100,240242700,8410,8410,8410,8410,0
20241101,165000,240242700,8410,8410,8410,8410,0
20241101,164900,240242700,8410,8410,8410,8410,0
20241101,164800,240242700,8410,8410,8410,8410,0
20241101,164700,240242700,8410,8410,8410,8410,0
20241101,164600,240242700,8410,8410,8410,8410,0
20241101,164500,240242700,8410,8410,8410,8410,0
20241101,164400,240242700,8410,8410,8410,8410,0
20241101,164300,240242700,8410,8410,8410,8410,0
20241101,164200,240242700,8410,8410,8410,8410,0
20241101,164100,240242700,8410,8410,8410,8410,0
20241101,164000,240242700,8410,8410,8410,8410,0
20241101,163900,240242700,8410,8410,8410,8410,0
20241101,163800,240242700,8410,8410,8410,8410,0
20241101,163700,240242700,8410,8410,8410,8410,0
20241101,163600,240242700,8410,8410,8410,8410,0
20241101,163500,240242700,8410,8410,8410,8410,0
20241101,163400,240242700,8410,8410,8410,8410,0
20241101,163300,240242700,8410,8410,8410,8410,0
20241101,163200,240242700,8410,8410,8410,8410,0
20241101,163100,240242700,8410,8410,8410,8410,0
20241101,163000,240242700,8410,8410,8410,8410,0
20241101,162900,240242700,8410,8410,8410,8410,0
20241101,162800,240242700,8410,8410,8410,8410,0
20241101,162700,240242700,8410,8410,8410,8410,0
20241101,162600,240242700,8410,8410,8410,8410,0
20241101,162500,240242700,8410,8410,8410,8410,331
20241101,162400,240242700,8410,8410,8410,8410,0
20241101,162300,240242700,8410,8410,8410,8410,0
20241101,162200,240242700,8410,8410,8410,8410,0
20241101,162100,240242700,8410,8410,8410,8410,0
20241101,162000,240242700,8410,8410,8410,8410,0
20241101,161900,240242700,8410,8410,8410,8410,0
20241101,161800,240242700,8410,8410,8410,8410,0
20241101,161700,240242700,8410,8410,8410,8410,0
20241101,161600,240242700,8410,8410,8410,8410,0
20241101,161500,240242700,8410,8410,8410,8410,0
20241101,161400,240242700,8410,8410,8410,8410,0
20241101,161300,240242700,8410,8410,8410,8410,0
20241101,161200,240242700,8410,8410,8410,8410,0
20241101,161100,240242700,8410,8410,8410,8410,0
20241101,161000,240242700,8410,8410,8410,8410,0
20241101,160900,240242700,8410,8410,8410,8410,0
20241101,160800,240242700,8410,8410,8410,8410,0
20241101,160700,240242700,8410,8410,8410,8410,0
20241101,160600,240242700,8410,8410,8410,8410,0
20241101,160500,240242700,8410,8410,8410,8410,0
20241101,160400,240242700,8410,8410,8410,8410,0
20241101,160300,240242700,8410,8410,8410,8410,0
20241101,160200,240242700,8410,8410,8410,8410,0
20241101,160100,240242700,8410,8410,8410,8410,0
20241101,160000,240242700,8410,8410,8410,8410,0
20241101,155900,240242700,8410,8410,8410,8410,0
20241101,155800,240242700,8410,8410,8410,8410,0
20241101,155700,240242700,8410,8410,8410,8410,0
20241101,155600,240242700,8410,8410,8410,8410,0
20241101,155500,240242700,8410,8410,8410,8410,331
20241101,155400,240242700,8410,8410,8410,8410,0
20241101,155300,240242700,8410,8410,8410,8410,0
20241101,155200,240242700,8410,8410,8410,8410,0
20241101,155100,240242700,8410,8410,8410,8410,0
20241101,155000,240242700,8410,8410,8410,8410,0
20241101,154900,240242700,8410,8410,8410,8410,0
20241101,154800,240242700,8410,8410,8410,8410,0
20241101,154700,240242700,8410,8410,8410,8410,0
20241101,154600,240242700,8410,8410,8410,8410,0
20241101,154500,240242700,8410,8410,8410,8410,0
20241101,154400,240242700,8410,8410,8410,8410,0
20241101,154300,240242700,8410,8410,8410,8410,0
20241101,154200,240242700,8410,8410,8410,8410,0
20241101,154100,240242700,8410,8410,8410,8410,0
20241101,154000,240242700,8410,8410,8410,8410,0
20241101,153900,240242700,8410,8410,8410,8410,0
20241101,153800,240242700,8410,8410,8410,8410,0
20241101,153700,240242700,8410,8410,8410,8410,0
20241101,153600,240242700,8410,8410,8410,8410,0
20241101,153500,240242700,8410,8410,8410,8410,0
20241101,153400,240242700,8410,8410,8410,8410,0
20241101,153300,240242700,8410,8410,8410,8410,0
20241101,153200,240242700,8410,8410,8410,8410,0
20241101,153100,240242700,8410,8410,8410,8410,0
20241101,153000,240242700,8410,8410,8410,8410,331
20241101,152900,237458990,8420,8420,8420,8420,0
20241101,152800,237458990,8420,8420,8420,8420,0
20241101,152700,237458990,8420,8420,8420,8420,0
20241101,152600,237458990,8420,8420,8420,8420,0
20241101,152500,237458990,8420,8420,8420,8420,0
20241101,152400,237458990,8420,8420,8420,8420,0
20241101,152300,237458990,8420,8420,8420,8420,0
20241101,152200,237458990,8420,8420,8420,8420,0
20241101,152100,237458990,8420,8420,8420,8420,0
20241101,152000,237458990,8420,8420,8420,8420,0
20241101,151900,237458990,8420,8360,8420,8350,51
20241101,151800,237032560,8420,8410,8420,8410,10
20241101,151700,236948450,8420,8420,8420,8420,2
20241101,151600,236931610,8350,8410,8420,8350,267
20241101,151500,234686080,8360,8380,8380,8360,25
20241101,151400,234476620,8340,8430,8430,8340,43
20241101,151300,234114490,8430,8430,8430,8430,1
20241101,151200,234106060,8440,8430,8440,8340,16
20241101,151100,233971250,8430,8440,8450,8380,105
20241101,151000,233085060,8310,8430,8450,8310,728
20241101,150900,226938060,8420,8310,8420,8310,987
20241101,150800,218643190,8380,8380,8380,8310,487
20241101,150700,214562760,8380,8370,8380,8350,169
20241101,150600,213148740,8350,8330,8370,8330,131
20241101,150500,212053130,8300,8340,8350,8300,495
20241101,150400,207924330,8340,8340,8340,8340,0
20241101,150300,207924330,8340,8340,8340,8320,23
20241101,150200,207732620,8340,8300,8340,8300,119
20241101,150100,206743330,8320,8320,8320,8320,647
20241101,150000,201360290,8320,8320,8320,8320,0
20241101,145900,201360290,8320,8320,8320,8300,34
20241101,145800,201077870,8320,8320,8320,8320,0
20241101,145700,201077870,8320,8320,8320,8320,0
20241101,145600,201077870,8320,8320,8320,8320,0
20241101,145500,201077870,8320,8320,8320,8320,0
20241101,145400,201077870,8320,8320,8320,8320,1
20241101,145300,201069550,8320,8310,8320,8300,142
20241101,145200,199889640,8370,8370,8370,8370,0
20241101,145100,199889640,8370,8370,8370,8370,0
20241101,145000,199889640,8370,8370,8370,8370,0
20241101,144900,199889640,8370,8370,8370,8370,0
20241101,144800,199889640,8370,8370,8370,8370,0
20241101,144700,199889640,8370,8370,8370,8370,0
20241101,144600,199889640,8370,8370,8370,8370,2
20241101,144500,199872900,8330,8330,8330,8330,0
20241101,144400,199872900,8330,8370,8370,8330,11
20241101,144300,199781230,8360,8360,8360,8360,0
20241101,144200,199781230,8360,8360,8360,8360,0
20241101,144100,199781230,8360,8360,8360,8360,0
20241101,144000,199781230,8360,8360,8360,8360,0
20241101,143900,199781230,8360,8360,8360,8360,0
20241101,143800,199781230,8360,8360,8360,8360,0
20241101,143700,199781230,8360,8360,8360,8360,0
20241101,143600,199781230,8360,8370,8370,8360,4
20241101,143500,199747770,8370,8370,8370,8370,0
20241101,143400,199747770,8370,8370,8370,8370,2
20241101,143300,199731030,8370,8370,8370,8360,7
20241101,143200,199672450,8370,8380,8380,8370,6
20241101,143100,199622220,8360,8360,8360,8360,1
20241101,143000,199613860,8370,8360,8370,8360,33
20241101,142900,199337760,8360,8370,8370,8360,20
20241101,142800,199170480,8370,8370,8390,8370,157
20241101,142700,197856360,8370,8370,8370,8370,0
20241101,142600,197856360,8370,8390,8390,8370,12
20241101,142500,197755740,8410,8370,8410,8370,3
20241101,142400,197730550,8370,8380,8380,8370,24
20241101,142300,197529560,8370,8390,8390,8360,224
20241101,142200,195655010,8390,8390,8390,8380,176
20241101,142100,194178460,8340,8340,8340,8340,0
20241101,142000,194178460,8340,8340,8340,8340,0
20241101,141900,194178460,8340,8420,8420,8340,2244
20241101,141800,175375790,8420,8420,8420,8420,10
20241101,141700,175291590,8420,8420,8420,8420,0
20241101,141600,175291590,8420,8420,8420,8420,10
20241101,141500,175207390,8410,8410,8410,8410,159
20241101,141400,173870200,8410,8410,8410,8410,1
20241101,141300,173861790,8400,8400,8400,8400,0
20241101,141200,173861790,8400,8380,8400,8380,155
20241101,141100,172562710,8380,8380,8380,8380,0
20241101,141000,172562710,8380,8370,8380,8370,220
20241101,140900,170720260,8390,8390,8390,8390,11
20241101,140800,170627970,8380,8360,8380,8360,172
20241101,140700,169187760,8350,8350,8350,8350,0
20241101,140600,169187760,8350,8350,8350,8350,48
20241101,140500,168786960,8340,8340,8340,8340,0
20241101,140400,168786960,8340,8340,8340,8340,72
20241101,140300,168186480,8330,8330,8330,8330,145
20241101,140200,166978630,8320,8320,8320,8320,194
20241101,140100,165364550,8320,8320,8320,8320,0
20241101,140000,165364550,8320,8320,8320,8320,0
20241101,135900,165364550,8320,8300,8320,8300,207
20241101,135800,163644580,8290,8290,8290,8290,20
20241101,135700,163478780,8290,8290,8290,8290,0
20241101,135600,163478780,8290,8290,8290,8290,0
20241101,135500,163478780,8290,8290,8290,8290,0
20241101,135400,163478780,8290,8290,8290,8290,0
20241101,135300,163478780,8290,8290,8290,8290,0
20241101,135200,163478780,8290,8290,8290,8290,0
20241101,135100,163478780,8290,8290,8290,8290,4
20241101,135000,163445620,8320,8320,8320,8320,0
20241101,134900,163445620,8320,8320,8320,8320,0
20241101,134800,163445620,8320,8280,8320,8270,432
20241101,134700,159866880,8280,8280,8280,8280,0
20241101,134600,159866880,8280,8280,8280,8280,0
20241101,134500,159866880,8280,8280,8280,8280,0
20241101,134400,159866880,8280,8280,8280,8280,0
20241101,134300,159866880,8280,8290,8290,8280,1141
20241101,134200,150410830,8290,8290,8290,8290,0
20241101,134100,150410830,8290,8300,8300,8290,296
20241101,134000,147954270,8300,8310,8310,8300,71
20241101,133900,147364340,8300,8300,8300,8300,0
20241101,133800,147364340,8300,8300,8300,8300,0
20241101,133700,147364340,8300,8300,8300,8300,0
20241101,133600,147364340,8300,8300,8300,8300,0
20241101,133500,147364340,8300,8300,8300,8300,5
20241101,133400,147322840,8320,8330,8330,8320,26
20241101,133300,147106410,8330,8330,8330,8330,5
20241101,133200,147064760,8320,8320,8320,8320,0
20241101,133100,147064760,8320,8330,8340,8320,60
20241101,133000,146564970,8320,8320,8320,8320,0
20241101,132900,146564970,8320,8310,8330,8310,744
20241101,132800,140379690,8310,8340,8340,8310,1387
20241101,132700,128816120,8350,8350,8350,8350,0
20241101,132600,128816120,8350,8350,8350,8350,0
20241101,132500,128816120,8350,8350,8350,8350,0
20241101,132400,128816120,8350,8350,8350,8350,10
20241101,132300,128732620,8330,8330,8330,8330,0
20241101,132200,128732620,8330,8330,8330,8330,0
20241101,132100,128732620,8330,8330,8330,8330,0
20241101,132000,128732620,8330,8340,8350,8330,50
20241101,131900,128315350,8340,8340,8340,8340,0
20241101,131800,128315350,8340,8340,8340,8340,0
20241101,131700,128315350,8340,8340,8340,8340,11
20241101,131600,128223610,8350,8350,8350,8350,11
20241101,131500,128131760,8310,8350,8350,8310,352
20241101,131400,125196960,8330,8330,8330,8330,0
20241101,131300,125196960,8330,8330,8330,8330,0
20241101,131200,125196960,8330,8330,8330,8330,0
20241101,131100,125196960,8330,8330,8330,8330,1
20241101,131000,125188630,8350,8350,8350,8350,5
20241101,130900,125146880,8350,8350,8350,8350,0
20241101,130800,125146880,8350,8350,8350,8350,0
20241101,130700,125146880,8350,8350,8350,8350,0
20241101,130600,125146880,8350,8350,8350,8350,2
20241101,130500,125130180,8310,8310,8310,8310,0
20241101,130400,125130180,8310,8310,8310,8310,0
20241101,130300,125130180,8310,8320,8320,8310,204
20241101,130200,123433060,8320,8320,8320,8320,0
20241101,130100,123433060,8320,8330,8330,8320,192
20241101,130000,121833850,8330,8340,8340,8330,50
20241101,125900,121416910,8350,8350,8350,8350,0
20241101,125800,121416910,8350,8350,8350,8350,0
20241101,125700,121416910,8350,8350,8350,8350,0
20241101,125600,121416910,8350,8350,8350,8350,15
20241101,125500,121291660,8330,8330,8330,8330,0
20241101,125400,121291660,8330,8350,8350,8330,199
20241101,125300,119630330,8350,8350,8350,8350,0
20241101,125200,119630330,8350,8350,8350,8350,11
20241101,125100,119538480,8330,8330,8330,8330,0
20241101,125000,119538480,8330,8330,8330,8330,248
20241101,124900,117472640,8330,8340,8340,8330,107
20241101,124800,116580350,8340,8390,8400,8340,1168
20241101,124700,106796250,8370,8370,8370,8370,1
20241101,124600,106787880,8350,8350,8350,8350,0
20241101,124500,106787880,8350,8350,8350,8350,0
20241101,124400,106787880,8350,8350,8360,8350,445
20241101,124300,103067760,8350,8350,8350,8350,0
20241101,124200,103067760,8350,8370,8400,8350,33
20241101,124100,102790740,8400,8370,8400,8370,3
20241101,124000,102765570,8340,8340,8340,8340,1
20241101,123900,102757230,8340,8340,8340,8340,0
20241101,123800,102757230,8340,8340,8340,8340,0
20241101,123700,102757230,8340,8340,8340,8340,0
20241101,123600,102757230,8340,8340,8340,8340,0
20241101,123500,102757230,8340,8340,8340,8340,0
20241101,123400,102757230,8340,8340,8340,8340,0
20241101,123300,102757230,8340,8340,8340,8340,0
20241101,123200,102757230,8340,8360,8390,8340,21
20241101,123100,102581170,8390,8390,8390,8390,0
20241101,123000,102581170,8390,8390,8390,8390,0
20241101,122900,102581170,8390,8390,8390,8390,0
20241101,122800,102581170,8390,8390,8390,8390,0
20241101,122700,102581170,8390,8360,8390,8360,5
20241101,122600,102539250,8360,8360,8360,8360,0
20241101,122500,102539250,8360,8360,8360,8360,1
20241101,122400,102530890,8360,8360,8360,8360,1
20241101,122300,102522530,8400,8400,8400,8400,0
20241101,122200,102522530,8400,8360,8400,8340,140
20241101,122100,101352120,8360,8360,8360,8360,0
20241101,122000,101352120,8360,8360,8360,8360,0
20241101,121900,101352120,8360,8410,8410,8360,22
20241101,121800,101167200,8360,8360,8360,8360,0
20241101,121700,101167200,8360,8360,8360,8360,0
20241101,121600,101167200,8360,8360,8360,8360,0
20241101,121500,101167200,8360,8360,8360,8360,0
20241101,121400,101167200,8360,8360,8360,8360,0
20241101,121300,101167200,8360,8360,8360,8360,0
20241101,121200,101167200,8360,8360,8360,8360,0
20241101,121100,101167200,8360,8360,8360,8360,0
20241101,121000,101167200,8360,8360,8360,8360,0
20241101,120900,101167200,8360,8410,8410,8360,11
20241101,120800,101074740,8370,8380,8380,8370,18
20241101,120700,100923910,8380,8380,8380,8380,0
20241101,120600,100923910,8380,8380,8380,8380,0
20241101,120500,100923910,8380,8380,8380,8380,0
20241101,120400,100923910,8380,8380,8380,8380,0
20241101,120300,100923910,8380,8380,8380,8380,0
20241101,120200,100923910,8380,8380,8380,8380,0
20241101,120100,100923910,8380,8380,8380,8380,0
20241101,120000,100923910,8380,8380,8380,8380,0
20241101,115900,100923910,8380,8380,8380,8380,0
20241101,115800,100923910,8380,8380,8380,8380,0
20241101,115700,100923910,8380,8410,8410,8380,2
20241101,115600,100907120,8380,8380,8380,8380,2
20241101,115500,100890360,8380,8380,8380,8380,1
20241101,115400,100881980,8420,8420,8420,8420,0
20241101,115300,100881980,8420,8420,8420,8420,0
20241101,115200,100881980,8420,8420,8420,8420,0
20241101,115100,100881980,8420,8420,8420,8420,0
20241101,115000,100881980,8420,8420,8420,8420,0
20241101,114900,100881980,8420,8420,8420,8420,0
20241101,114800,100881980,8420,8420,8420,8420,0
20241101,114700,100881980,8420,8420,8420,8420,0
20241101,114600,100881980,8420,8420,8420,8420,0
20241101,114500,100881980,8420,8420,8420,8420,0
20241101,114400,100881980,8420,8420,8420,8420,0
20241101,114300,100881980,8420,8420,8420,8420,0
20241101,114200,100881980,8420,8420,8420,8420,0
20241101,114100,100881980,8420,8420,8420,8420,0
20241101,114000,100881980,8420,8420,8420,8420,0
20241101,113900,100881980,8420,8420,8420,8420,0
20241101,113800,100881980,8420,8420,8420,8420,0
20241101,113700,100881980,8420,8420,8420,8420,0
20241101,113600,100881980,8420,8420,8420,8420,0
20241101,113500,100881980,8420,8420,8420,8420,2
20241101,113400,100865140,8340,8340,8340,8340,0
20241101,113300,100865140,8340,8340,8340,8340,0
20241101,113200,100865140,8340,8340,8340,8340,0
20241101,113100,100865140,8340,8340,8340,8340,0
20241101,113000,100865140,8340,8340,8340,8340,0
20241101,112900,100865140,8340,8340,8340,8340,6
20241101,112800,100815100,8350,8420,8420,8350,124
20241101,112700,99771300,8420,8420,8420,8420,0
20241101,112600,99771300,8420,8420,8420,8420,0
20241101,112500,99771300,8420,8420,8420,8420,0
20241101,112400,99771300,8420,8420,8420,8420,0
20241101,112300,99771300,8420,8420,8420,8420,0
20241101,112200,99771300,8420,8420,8420,8420,0
20241101,112100,99771300,8420,8420,8420,8420,0
20241101,112000,99771300,8420,8420,8420,8420,0
20241101,111900,99771300,8420,8420,8420,8420,0
20241101,111800,99771300,8420,8420,8420,8420,0
20241101,111700,99771300,8420,8420,8420,8420,0
20241101,111600,99771300,8420,8420,8420,8420,1
20241101,111500,99762880,8420,8420,8420,8420,0
20241101,111400,99762880,8420,8420,8420,8420,0
20241101,111300,99762880,8420,8420,8420,8420,0
20241101,111200,99762880,8420,8420,8420,8420,0
20241101,111100,99762880,8420,8420,8420,8420,0
20241101,111000,99762880,8420,8420,8420,8420,0
20241101,110900,99762880,8420,8420,8420,8420,0
20241101,110800,99762880,8420,8420,8420,8420,0
20241101,110700,99762880,8420,8420,8420,8420,0
20241101,110600,99762880,8420,8420,8420,8420,0
20241101,110500,99762880,8420,8420,8420,8420,0
20241101,110400,99762880,8420,8420,8420,8420,0
20241101,110300,99762880,8420,8420,8420,8420,500
20241101,110200,95552880,8430,8430,8430,8430,0
20241101,110100,95552880,8430,8430,8430,8430,0
20241101,110000,95552880,8430,8430,8430,8430,0
20241101,105900,95552880,8430,8430,8430,8430,0
20241101,105800,95552880,8430,8430,8430,8430,0
20241101,105700,95552880,8430,8410,8430,8410,260
20241101,105600,93361510,8360,8360,8360,8360,0
20241101,105500,93361510,8360,8360,8360,8360,191
20241101,105400,91764750,8440,8440,8440,8440,1
20241101,105300,91756310,8370,8370,8370,8370,140
20241101,105200,90584510,8370,8370,8370,8370,15
20241101,105100,90458960,8390,8390,8450,8390,39
20241101,105000,90129620,8390,8390,8390,8390,205
20241101,104900,88409670,8420,8380,8420,8380,105
20241101,104800,87526530,8420,8370,8420,8370,272
20241101,104700,85238990,8400,8400,8400,8400,8
20241101,104600,85171790,8360,8370,8370,8360,45
20241101,104500,84795150,8370,8370,8370,8370,0
20241101,104400,84795150,8370,8370,8370,8370,11
20241101,104300,84703080,8370,8370,8370,8370,0
20241101,104200,84703080,8370,8370,8370,8370,0
20241101,104100,84703080,8370,8370,8370,8370,0
20241101,104000,84703080,8370,8370,8370,8370,0
20241101,103900,84703080,8370,8370,8370,8370,0
20241101,103800,84703080,8370,8370,8370,8370,0
20241101,103700,84703080,8370,8370,8370,8370,1
20241101,103600,84694710,8340,8350,8350,8340,218
20241101,103500,82875890,8370,8370,8370,8370,0
20241101,103400,82875890,8370,8360,8370,8360,41
20241101,103300,82532730,8360,8370,8370,8360,95
20241101,103200,81738480,8370,8370,8370,8370,12
20241101,103100,81638040,8370,8370,8370,8370,0
20241101,103000,81638040,8370,8370,8370,8370,0
20241101,102900,81638040,8370,8370,8370,8370,0
20241101,102800,81638040,8370,8370,8370,8370,2
20241101,102700,81621300,8350,8350,8350,8350,2
20241101,102600,81604600,8350,8330,8350,8320,526
20241101,102500,77217880,8350,8350,8350,8350,0
20241101,102400,77217880,8350,8350,8350,8350,0
20241101,102300,77217880,8350,8330,8350,8330,175
20241101,102200,75759630,8330,8330,8330,8330,0
20241101,102100,75759630,8330,8340,8340,8330,168
20241101,102000,74359280,8340,8360,8360,8340,476
20241101,101900,70387190,8450,8450,8450,8450,0
20241101,101800,70387190,8450,8430,8450,8360,257
20241101,101700,68234630,8410,8410,8410,8410,0
20241101,101600,68234630,8410,8410,8410,8410,1
20241101,101500,68226220,8480,8480,8480,8480,0
20241101,101400,68226220,8480,8480,8480,8480,1
20241101,101300,68217740,8400,8400,8400,8400,1
20241101,101200,68209340,8410,8380,8480,8380,52
20241101,101100,67772590,8370,8440,8440,8370,112
20241101,101000,66833020,8430,8430,8450,8430,33
20241101,100900,66554370,8490,8490,8490,8490,0
20241101,100800,66554370,8490,8490,8490,8490,1
20241101,100700,66545880,8500,8500,8500,8500,0
20241101,100600,66545880,8500,8500,8500,8500,1
20241101,100500,66537380,8520,8520,8520,8520,0
20241101,100400,66537380,8520,8520,8520,8520,1
20241101,100300,66528860,8520,8420,8520,8340,1012
20241101,100200,57962950,8430,8430,8430,8330,1252
20241101,100100,47490880,8490,8490,8490,8490,3
20241101,100000,47465410,8500,8400,8510,8400,22
20241101,095900,47279320,8400,8490,8500,8390,215
20241101,095800,45468920,8490,8450,8530,8450,98
20241101,095700,44639210,8410,8410,8430,8400,52
20241101,095600,44201810,8470,8470,8470,8470,0
20241101,095500,44201810,8470,8360,8470,8360,11
20241101,095400,44108750,8500,8440,8530,8350,490
20241101,095300,39992470,8430,8340,8430,8340,171
20241101,095200,38552800,8410,8410,8410,8410,0
20241101,095100,38552800,8410,8350,8410,8340,11
20241101,095000,38460470,8400,8400,8400,8400,0
20241101,094900,38460470,8400,8420,8420,8400,18
20241101,094800,38309030,8420,8390,8420,8390,10
20241101,094700,38225050,8390,8390,8390,8390,0
20241101,094600,38225050,8390,8390,8390,8390,1
20241101,094500,38216660,8350,8330,8350,8330,199
20241101,094400,36555030,8330,8330,8350,8330,5
20241101,094300,36513360,8330,8330,8350,8330,21
20241101,094200,36338070,8320,8320,8320,8320,0
20241101,094100,36338070,8320,8320,8320,8320,0
20241101,094000,36338070,8320,8320,8320,8320,0
20241101,093900,36338070,8320,8320,8320,8320,0
20241101,093800,36338070,8320,8320,8320,8320,30
20241101,093700,36088470,8350,8350,8350,8350,0
20241101,093600,36088470,8350,8350,8350,8350,0
20241101,093500,36088470,8350,8350,8350,8350,0
20241101,093400,36088470,8350,8360,8360,8350,2
20241101,093300,36071760,8340,8370,8380,8340,28
20241101,093200,35838090,8370,8370,8370,8370,8
20241101,093100,35771130,8390,8390,8390,8390,0
20241101,093000,35771130,8390,8390,8390,8390,0
20241101,092900,35771130,8390,8390,8390,8390,1
20241101,092800,35762740,8320,8340,8380,8320,2456
20241101,092700,15252300,8340,8350,8350,8340,61
20241101,092600,14743460,8340,8340,8340,8340,0
20241101,092500,14743460,8340,8340,8340,8340,12
20241101,092400,14643380,8350,8350,8350,8350,50
20241101,092300,14225880,8350,8350,8350,8350,0
20241101,092200,14225880,8350,8350,8350,8350,0
20241101,092100,14225880,8350,8350,8350,8350,0
20241101,092000,14225880,8350,8280,8350,8280,17
20241101,091900,14084490,8340,8330,8340,8330,39
20241101,091800,13759440,8350,8260,8350,8260,610
20241101,091700,8712110,8270,8270,8270,8270,0
20241101,091600,8712110,8270,8300,8300,8270,249
20241101,091500,6650590,8280,8310,8310,8280,184
20241101,091400,5124550,8310,8310,8310,8310,1
20241101,091300,5116240,8370,8370,8370,8370,0
20241101,091200,5116240,8370,8280,8370,8280,210
20241101,091100,3377260,8370,8390,8390,8240,220
20241101,091000,1553540,8260,8260,8260,8260,72
20241101,090900,958820,8400,8400,8400,8400,0
20241101,090800,958820,8400,8400,8400,8400,0
20241101,090700,958820,8400,8400,8400,8400,0
20241101,090600,958820,8400,8400,8400,8400,50
20241101,090500,538820,8410,8410,8410,8410,35
20241101,090400,244470,8430,8430,8430,8430,0
20241101,090300,244470,8430,8430,8430,8430,0
20241101,090200,244470,8430,8430,8430,8430,0
20241101,090100,244470,8430,8430,8430,8430,0
20241101,090000,244470,8430,8430,8430,8430,29