KissMeData/090850/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195800,284280380,6430,6430,6430,6430,774
20231102,195700,284280380,6430,6430,6430,6430,0
20231102,195600,284280380,6430,6430,6430,6430,0
20231102,195500,284280380,6430,6430,6430,6430,0
20231102,195400,284280380,6430,6430,6430,6430,0
20231102,195300,284280380,6430,6430,6430,6430,0
20231102,195200,284280380,6430,6430,6430,6430,0
20231102,195100,284280380,6430,6430,6430,6430,0
20231102,195000,284280380,6430,6430,6430,6430,0
20231102,194900,284280380,6430,6430,6430,6430,0
20231102,194800,284280380,6430,6430,6430,6430,0
20231102,194700,284280380,6430,6430,6430,6430,0
20231102,194600,284280380,6430,6430,6430,6430,0
20231102,194500,284280380,6430,6430,6430,6430,0
20231102,194400,284280380,6430,6430,6430,6430,0
20231102,194300,284280380,6430,6430,6430,6430,0
20231102,194200,284280380,6430,6430,6430,6430,0
20231102,194100,284280380,6430,6430,6430,6430,0
20231102,194000,284280380,6430,6430,6430,6430,0
20231102,193900,284280380,6430,6430,6430,6430,0
20231102,193800,284280380,6430,6430,6430,6430,0
20231102,193700,284280380,6430,6430,6430,6430,0
20231102,193600,284280380,6430,6430,6430,6430,0
20231102,193500,284280380,6430,6430,6430,6430,0
20231102,193400,284280380,6430,6430,6430,6430,0
20231102,193300,284280380,6430,6430,6430,6430,0
20231102,193200,284280380,6430,6430,6430,6430,0
20231102,193100,284280380,6430,6430,6430,6430,0
20231102,193000,284280380,6430,6430,6430,6430,0
20231102,192900,284280380,6430,6430,6430,6430,0
20231102,192800,284280380,6430,6430,6430,6430,774
20231102,192700,284280380,6430,6430,6430,6430,0
20231102,192600,284280380,6430,6430,6430,6430,0
20231102,192500,284280380,6430,6430,6430,6430,0
20231102,192400,284280380,6430,6430,6430,6430,0
20231102,192300,284280380,6430,6430,6430,6430,0
20231102,192200,284280380,6430,6430,6430,6430,0
20231102,192100,284280380,6430,6430,6430,6430,0
20231102,192000,284280380,6430,6430,6430,6430,0
20231102,191900,284280380,6430,6430,6430,6430,0
20231102,191800,284280380,6430,6430,6430,6430,0
20231102,191700,284280380,6430,6430,6430,6430,0
20231102,191600,284280380,6430,6430,6430,6430,0
20231102,191500,284280380,6430,6430,6430,6430,0
20231102,191400,284280380,6430,6430,6430,6430,0
20231102,191300,284280380,6430,6430,6430,6430,0
20231102,191200,284280380,6430,6430,6430,6430,0
20231102,191100,284280380,6430,6430,6430,6430,0
20231102,191000,284280380,6430,6430,6430,6430,0
20231102,190900,284280380,6430,6430,6430,6430,0
20231102,190800,284280380,6430,6430,6430,6430,0
20231102,190700,284280380,6430,6430,6430,6430,0
20231102,190600,284280380,6430,6430,6430,6430,0
20231102,190500,284280380,6430,6430,6430,6430,0
20231102,190400,284280380,6430,6430,6430,6430,0
20231102,190300,284280380,6430,6430,6430,6430,0
20231102,190200,284280380,6430,6430,6430,6430,0
20231102,190100,284280380,6430,6430,6430,6430,0
20231102,190000,284280380,6430,6430,6430,6430,0
20231102,185900,284280380,6430,6430,6430,6430,0
20231102,185800,284280380,6430,6430,6430,6430,774
20231102,185700,284280380,6430,6430,6430,6430,0
20231102,185600,284280380,6430,6430,6430,6430,0
20231102,185500,284280380,6430,6430,6430,6430,0
20231102,185400,284280380,6430,6430,6430,6430,0
20231102,185300,284280380,6430,6430,6430,6430,0
20231102,185200,284280380,6430,6430,6430,6430,0
20231102,185100,284280380,6430,6430,6430,6430,0
20231102,185000,284280380,6430,6430,6430,6430,0
20231102,184900,284280380,6430,6430,6430,6430,0
20231102,184800,284280380,6430,6430,6430,6430,0
20231102,184700,284280380,6430,6430,6430,6430,0
20231102,184600,284280380,6430,6430,6430,6430,0
20231102,184500,284280380,6430,6430,6430,6430,0
20231102,184400,284280380,6430,6430,6430,6430,0
20231102,184300,284280380,6430,6430,6430,6430,0
20231102,184200,284280380,6430,6430,6430,6430,0
20231102,184100,284280380,6430,6430,6430,6430,0
20231102,184000,284280380,6430,6430,6430,6430,0
20231102,183900,284280380,6430,6430,6430,6430,0
20231102,183800,284280380,6430,6430,6430,6430,0
20231102,183700,284280380,6430,6430,6430,6430,0
20231102,183600,284280380,6430,6430,6430,6430,0
20231102,183500,284280380,6430,6430,6430,6430,0
20231102,183400,284280380,6430,6430,6430,6430,0
20231102,183300,284280380,6430,6430,6430,6430,0
20231102,183200,284280380,6430,6430,6430,6430,0
20231102,183100,284280380,6430,6430,6430,6430,0
20231102,183000,284280380,6430,6430,6430,6430,0
20231102,182900,284280380,6430,6430,6430,6430,0
20231102,182800,284280380,6430,6430,6430,6430,774
20231102,182700,284280380,6430,6430,6430,6430,0
20231102,182600,284280380,6430,6430,6430,6430,0
20231102,182500,284280380,6430,6430,6430,6430,0
20231102,182400,284280380,6430,6430,6430,6430,0
20231102,182300,284280380,6430,6430,6430,6430,0
20231102,182200,284280380,6430,6430,6430,6430,0
20231102,182100,284280380,6430,6430,6430,6430,0
20231102,182000,284280380,6430,6430,6430,6430,0
20231102,181900,284280380,6430,6430,6430,6430,0
20231102,181800,284280380,6430,6430,6430,6430,0
20231102,181700,284280380,6430,6430,6430,6430,0
20231102,181600,284280380,6430,6430,6430,6430,0
20231102,181500,284280380,6430,6430,6430,6430,0
20231102,181400,284280380,6430,6430,6430,6430,0
20231102,181300,284280380,6430,6430,6430,6430,0
20231102,181200,284280380,6430,6430,6430,6430,0
20231102,181100,284280380,6430,6430,6430,6430,0
20231102,181000,284280380,6430,6430,6430,6430,0
20231102,180900,284280380,6430,6430,6430,6430,0
20231102,180800,284280380,6430,6430,6430,6430,0
20231102,180700,284280380,6430,6430,6430,6430,0
20231102,180600,284280380,6430,6430,6430,6430,0
20231102,180500,284280380,6430,6430,6430,6430,0
20231102,180400,284280380,6430,6430,6430,6430,0
20231102,180300,284280380,6430,6430,6430,6430,0
20231102,180200,284280380,6430,6430,6430,6430,0
20231102,180100,284280380,6430,6430,6430,6430,0
20231102,180000,284280380,6430,6430,6430,6430,0
20231102,175900,284280380,6430,6430,6430,6430,0
20231102,175800,284280380,6430,6430,6430,6430,774
20231102,175700,284280380,6430,6430,6430,6430,0
20231102,175600,284280380,6430,6430,6430,6430,0
20231102,175500,284280380,6430,6430,6430,6430,0
20231102,175400,284280380,6430,6430,6430,6430,0
20231102,175300,284280380,6430,6430,6430,6430,0
20231102,175200,284280380,6430,6430,6430,6430,0
20231102,175100,284280380,6430,6430,6430,6430,0
20231102,175000,284280380,6430,6430,6430,6430,0
20231102,174900,284280380,6430,6430,6430,6430,0
20231102,174800,284280380,6430,6430,6430,6430,0
20231102,174700,284280380,6430,6430,6430,6430,0
20231102,174600,284280380,6430,6430,6430,6430,0
20231102,174500,284280380,6430,6430,6430,6430,0
20231102,174400,284280380,6430,6430,6430,6430,0
20231102,174300,284280380,6430,6430,6430,6430,0
20231102,174200,284280380,6430,6430,6430,6430,0
20231102,174100,284280380,6430,6430,6430,6430,0
20231102,174000,284280380,6430,6430,6430,6430,0
20231102,173900,284280380,6430,6430,6430,6430,0
20231102,173800,284280380,6430,6430,6430,6430,0
20231102,173700,284280380,6430,6430,6430,6430,0
20231102,173600,284280380,6430,6430,6430,6430,0
20231102,173500,284280380,6430,6430,6430,6430,0
20231102,173400,284280380,6430,6430,6430,6430,0
20231102,173300,284280380,6430,6430,6430,6430,0
20231102,173200,284280380,6430,6430,6430,6430,0
20231102,173100,284280380,6430,6430,6430,6430,0
20231102,173000,284280380,6430,6430,6430,6430,0
20231102,172900,284280380,6430,6430,6430,6430,0
20231102,172800,284280380,6430,6430,6430,6430,774
20231102,172700,284280380,6430,6430,6430,6430,0
20231102,172600,284280380,6430,6430,6430,6430,0
20231102,172500,284280380,6430,6430,6430,6430,0
20231102,172400,284280380,6430,6430,6430,6430,0
20231102,172300,284280380,6430,6430,6430,6430,0
20231102,172200,284280380,6430,6430,6430,6430,0
20231102,172100,284280380,6430,6430,6430,6430,0
20231102,172000,284280380,6430,6430,6430,6430,0
20231102,171900,284280380,6430,6430,6430,6430,0
20231102,171800,284280380,6430,6430,6430,6430,0
20231102,171700,284280380,6430,6430,6430,6430,0
20231102,171600,284280380,6430,6430,6430,6430,0
20231102,171500,284280380,6430,6430,6430,6430,0
20231102,171400,284280380,6430,6430,6430,6430,0
20231102,171300,284280380,6430,6430,6430,6430,0
20231102,171200,284280380,6430,6430,6430,6430,0
20231102,171100,284280380,6430,6430,6430,6430,0
20231102,171000,284280380,6430,6430,6430,6430,0
20231102,170900,284280380,6430,6430,6430,6430,0
20231102,170800,284280380,6430,6430,6430,6430,0
20231102,170700,284280380,6430,6430,6430,6430,0
20231102,170600,284280380,6430,6430,6430,6430,0
20231102,170500,284280380,6430,6430,6430,6430,0
20231102,170400,284280380,6430,6430,6430,6430,0
20231102,170300,284280380,6430,6430,6430,6430,0
20231102,170200,284280380,6430,6430,6430,6430,0
20231102,170100,284280380,6430,6430,6430,6430,0
20231102,170000,284280380,6430,6430,6430,6430,0
20231102,165900,284280380,6430,6430,6430,6430,0
20231102,165800,284280380,6430,6430,6430,6430,774
20231102,165700,284280380,6430,6430,6430,6430,0
20231102,165600,284280380,6430,6430,6430,6430,0
20231102,165500,284280380,6430,6430,6430,6430,0
20231102,165400,284280380,6430,6430,6430,6430,0
20231102,165300,284280380,6430,6430,6430,6430,0
20231102,165200,284280380,6430,6430,6430,6430,0
20231102,165100,284280380,6430,6430,6430,6430,0
20231102,165000,284280380,6430,6430,6430,6430,0
20231102,164900,284280380,6430,6430,6430,6430,0
20231102,164800,284280380,6430,6430,6430,6430,0
20231102,164700,284280380,6430,6430,6430,6430,0
20231102,164600,284280380,6430,6430,6430,6430,0
20231102,164500,284280380,6430,6430,6430,6430,0
20231102,164400,284280380,6430,6430,6430,6430,0
20231102,164300,284280380,6430,6430,6430,6430,0
20231102,164200,284280380,6430,6430,6430,6430,0
20231102,164100,284280380,6430,6430,6430,6430,0
20231102,164000,284280380,6430,6430,6430,6430,0
20231102,163900,284280380,6430,6430,6430,6430,0
20231102,163800,284280380,6430,6430,6430,6430,0
20231102,163700,284280380,6430,6430,6430,6430,0
20231102,163600,284280380,6430,6430,6430,6430,0
20231102,163500,284280380,6430,6430,6430,6430,0
20231102,163400,284280380,6430,6430,6430,6430,0
20231102,163300,284280380,6430,6430,6430,6430,0
20231102,163200,284280380,6430,6430,6430,6430,0
20231102,163100,284280380,6430,6430,6430,6430,0
20231102,163000,284280380,6430,6430,6430,6430,0
20231102,162900,284280380,6430,6430,6430,6430,0
20231102,162800,284280380,6430,6430,6430,6430,774
20231102,162700,284280380,6430,6430,6430,6430,0
20231102,162600,284280380,6430,6430,6430,6430,0
20231102,162500,284280380,6430,6430,6430,6430,0
20231102,162400,284280380,6430,6430,6430,6430,0
20231102,162300,284280380,6430,6430,6430,6430,0
20231102,162200,284280380,6430,6430,6430,6430,0
20231102,162100,284280380,6430,6430,6430,6430,0
20231102,162000,284280380,6430,6430,6430,6430,0
20231102,161900,284280380,6430,6430,6430,6430,0
20231102,161800,284280380,6430,6430,6430,6430,0
20231102,161700,284280380,6430,6430,6430,6430,0
20231102,161600,284280380,6430,6430,6430,6430,0
20231102,161500,284280380,6430,6430,6430,6430,0
20231102,161400,284280380,6430,6430,6430,6430,0
20231102,161300,284280380,6430,6430,6430,6430,0
20231102,161200,284280380,6430,6430,6430,6430,0
20231102,161100,284280380,6430,6430,6430,6430,0
20231102,161000,284280380,6430,6430,6430,6430,0
20231102,160900,284280380,6430,6430,6430,6430,0
20231102,160800,284280380,6430,6430,6430,6430,0
20231102,160700,284280380,6430,6430,6430,6430,0
20231102,160600,284280380,6430,6430,6430,6430,0
20231102,160500,284280380,6430,6430,6430,6430,0
20231102,160400,284280380,6430,6430,6430,6430,0
20231102,160300,284280380,6430,6430,6430,6430,0
20231102,160200,284280380,6430,6430,6430,6430,0
20231102,160100,284280380,6430,6430,6430,6430,0
20231102,160000,284280380,6430,6430,6430,6430,0
20231102,155900,284280380,6430,6430,6430,6430,0
20231102,155800,284280380,6430,6430,6430,6430,774
20231102,155700,284280380,6430,6430,6430,6430,0
20231102,155600,284280380,6430,6430,6430,6430,0
20231102,155500,284280380,6430,6430,6430,6430,0
20231102,155400,284280380,6430,6430,6430,6430,0
20231102,155300,284280380,6430,6430,6430,6430,0
20231102,155200,284280380,6430,6430,6430,6430,0
20231102,155100,284280380,6430,6430,6430,6430,0
20231102,155000,284280380,6430,6430,6430,6430,0
20231102,154900,284280380,6430,6430,6430,6430,0
20231102,154800,284280380,6430,6430,6430,6430,0
20231102,154700,284280380,6430,6430,6430,6430,0
20231102,154600,284280380,6430,6430,6430,6430,0
20231102,154500,284280380,6430,6430,6430,6430,0
20231102,154400,284280380,6430,6430,6430,6430,0
20231102,154300,284280380,6430,6430,6430,6430,0
20231102,154200,284280380,6430,6430,6430,6430,0
20231102,154100,284280380,6430,6430,6430,6430,0
20231102,154000,284280380,6430,6430,6430,6430,0
20231102,153900,284280380,6430,6430,6430,6430,0
20231102,153800,284280380,6430,6430,6430,6430,0
20231102,153700,284280380,6430,6430,6430,6430,0
20231102,153600,284280380,6430,6430,6430,6430,0
20231102,153500,284280380,6430,6430,6430,6430,0
20231102,153400,284280380,6430,6430,6430,6430,0
20231102,153300,284280380,6430,6430,6430,6430,0
20231102,153200,284280380,6430,6430,6430,6430,0
20231102,153100,284280380,6430,6430,6430,6430,0
20231102,153000,284280380,6430,6430,6430,6430,774
20231102,152900,279303560,6420,6420,6420,6420,0
20231102,152800,279303560,6420,6420,6420,6420,0
20231102,152700,279303560,6420,6420,6420,6420,0
20231102,152600,279303560,6420,6420,6420,6420,0
20231102,152500,279303560,6420,6420,6420,6420,0
20231102,152400,279303560,6420,6420,6420,6420,0
20231102,152300,279303560,6420,6420,6420,6420,0
20231102,152200,279303560,6420,6420,6420,6420,0
20231102,152100,279303560,6420,6420,6420,6420,0
20231102,152000,279303560,6420,6420,6420,6420,0
20231102,151900,279303560,6420,6400,6430,6400,527
20231102,151800,275921300,6410,6400,6410,6400,49
20231102,151700,275607680,6410,6410,6410,6410,19
20231102,151600,275485890,6410,6420,6420,6410,22
20231102,151500,275344680,6420,6420,6420,6420,20
20231102,151400,275216280,6410,6420,6420,6410,63
20231102,151300,274812290,6420,6420,6420,6420,21
20231102,151200,274677470,6420,6420,6420,6420,36
20231102,151100,274446350,6410,6420,6420,6410,519
20231102,151000,271114390,6420,6420,6420,6420,22
20231102,150900,270973150,6420,6420,6420,6420,36
20231102,150800,270742030,6420,6410,6420,6410,419
20231102,150700,268056060,6410,6410,6410,6410,38
20231102,150600,267812480,6410,6410,6410,6410,19
20231102,150500,267690690,6410,6410,6410,6410,20
20231102,150400,267562490,6410,6410,6410,6410,37
20231102,150300,267325320,6410,6410,6410,6410,19
20231102,150200,267203530,6410,6410,6410,6390,44
20231102,150100,266921550,6410,6410,6410,6410,15
20231102,150000,266825400,6410,6410,6410,6410,23
20231102,145900,266677970,6410,6400,6410,6400,251
20231102,145800,265071210,6410,6410,6410,6410,17
20231102,145700,264962240,6410,6410,6410,6400,140
20231102,145600,264065530,6410,6400,6410,6400,520
20231102,145500,260732340,6400,6410,6410,6400,55
20231102,145400,260379940,6410,6410,6410,6410,16
20231102,145300,260277380,6410,6410,6410,6410,1019
20231102,145200,253745590,6410,6410,6410,6410,38
20231102,145100,253502010,6410,6400,6410,6400,32
20231102,145000,253297010,6400,6400,6400,6400,37
20231102,144900,253060210,6400,6400,6400,6400,409
20231102,144800,250442610,6400,6400,6400,6400,18
20231102,144700,250327410,6400,6400,6400,6400,39
20231102,144600,250077810,6390,6400,6400,6390,68
20231102,144500,249643070,6400,6400,6400,6390,68
20231102,144400,249208170,6400,6400,6400,6390,991
20231102,144300,242875470,6390,6400,6400,6390,51
20231102,144200,242549370,6400,6390,6400,6390,66
20231102,144100,242127280,6400,6400,6400,6400,18
20231102,144000,242012080,6400,6410,6410,6390,67
20231102,143900,241583410,6390,6410,6410,6390,31
20231102,143800,241384900,6410,6390,6410,6390,48
20231102,143700,241077840,6410,6400,6410,6400,37
20231102,143600,240840840,6390,6410,6410,6390,48
20231102,143500,240533760,6410,6410,6410,6410,59
20231102,143400,240155570,6410,6410,6410,6410,15
20231102,143300,240059420,6410,6410,6410,6410,21
20231102,143200,239924810,6410,6410,6410,6410,39
20231102,143100,239674820,6410,6390,6410,6390,566
20231102,143000,236057740,6400,6400,6400,6400,37
20231102,142900,235820940,6400,6400,6400,6400,18
20231102,142800,235705740,6400,6400,6400,6400,40
20231102,142700,235449740,6400,6400,6400,6400,21
20231102,142600,235315340,6400,6400,6400,6400,19
20231102,142500,235193740,6400,6390,6400,6390,69
20231102,142400,234752440,6400,6400,6400,6400,17
20231102,142300,234643640,6400,6400,6400,6390,68
20231102,142200,234208750,6400,6400,6400,6400,22
20231102,142100,234067950,6400,6400,6400,6400,15
20231102,142000,233971950,6400,6410,6410,6400,39
20231102,141900,233722330,6410,6410,6410,6410,28
20231102,141800,233542850,6410,6410,6410,6410,34
20231102,141700,233324910,6410,6400,6410,6400,23
20231102,141600,233177670,6400,6400,6400,6400,25
20231102,141500,233017670,6400,6400,6400,6400,1043
20231102,141400,226342470,6380,6400,6400,6380,45
20231102,141300,226055070,6400,6400,6400,6380,46
20231102,141200,225760850,6400,6400,6400,6400,21
20231102,141100,225626450,6400,6380,6400,6380,48
20231102,141000,225319850,6400,6400,6400,6400,37
20231102,140900,225083050,6380,6400,6400,6380,50
20231102,140800,224763670,6400,6380,6400,6380,67
20231102,140700,224335470,6400,6400,6400,6400,19
20231102,140600,224213870,6400,6380,6400,6380,50
20231102,140500,223894470,6400,6400,6400,6390,476
20231102,140400,220852460,6390,6400,6400,6390,49
20231102,140300,220539170,6400,6400,6400,6400,37
20231102,140200,220302370,6390,6400,6400,6390,51
20231102,140100,219976270,6400,6400,6400,6380,66
20231102,140000,219554470,6400,6400,6400,6400,17
20231102,135900,219445670,6400,6380,6400,6380,52
20231102,135800,219113490,6400,6400,6400,6400,35
20231102,135700,218889490,6380,6400,6400,6380,49
20231102,135600,218576490,6400,6400,6400,6380,67
20231102,135500,218148290,6400,6400,6400,6400,18
20231102,135400,218033090,6400,6380,6400,6380,150
20231102,135300,217073710,6400,6390,6400,6390,49
20231102,135200,216760400,6390,6400,6400,6390,25
20231102,135100,216600430,6400,6390,6400,6390,45
20231102,135000,216312730,6400,6400,6400,6400,18
20231102,134900,216197530,6400,6400,6400,6400,19
20231102,134800,216075930,6400,6400,6400,6400,37
20231102,134700,215839130,6400,6400,6400,6400,19
20231102,134600,215717530,6400,6400,6400,6400,37
20231102,134500,215480730,6400,6390,6400,6390,32
20231102,134400,215276050,6390,6390,6390,6380,494
20231102,134300,212124140,6390,6390,6390,6390,36
20231102,134200,211894100,6390,6390,6390,6390,20
20231102,134100,211766300,6390,6390,6390,6390,237
20231102,134000,210251870,6390,6390,6390,6390,35
20231102,133900,210028220,6390,6390,6390,6390,37
20231102,133800,209791790,6390,6390,6390,6390,20
20231102,133700,209663990,6390,6390,6390,6390,18
20231102,133600,209548970,6390,6390,6390,6390,37
20231102,133500,209312540,6390,6390,6390,6370,70
20231102,133400,208866180,6380,6380,6380,6380,60
20231102,133300,208483380,6380,6380,6380,6380,24
20231102,133200,208330260,6380,6370,6380,6370,52
20231102,133100,207998800,6380,6380,6380,6380,34
20231102,133000,207781880,6380,6380,6380,6370,102
20231102,132900,207131430,6380,6380,6380,6380,73
20231102,132800,206665690,6380,6390,6390,6380,86
20231102,132700,206116440,6390,6390,6390,6390,34
20231102,132600,205899180,6390,6390,6390,6390,37
20231102,132500,205662750,6390,6390,6390,6390,20
20231102,132400,205534950,6390,6390,6390,6390,38
20231102,132300,205292130,6390,6390,6390,6390,17
20231102,132200,205183500,6390,6390,6390,6390,19
20231102,132100,205062090,6390,6380,6390,6380,26
20231102,132000,204896030,6380,6380,6380,6380,22
20231102,131900,204755670,6390,6380,6390,6380,38
20231102,131800,204513210,6370,6390,6390,6370,134
20231102,131700,203658120,6390,6390,6390,6390,35
20231102,131600,203434470,6390,6390,6390,6390,18
20231102,131500,203319450,6400,6400,6400,6400,21
20231102,131400,203185050,6400,6390,6400,6390,36
20231102,131300,202954850,6390,6390,6390,6390,17
20231102,131200,202846220,6390,6390,6390,6390,37
20231102,131100,202609790,6390,6390,6390,6390,21
20231102,131000,202475600,6390,6390,6390,6390,16
20231102,130900,202373360,6390,6390,6390,6390,38
20231102,130800,202130540,6390,6390,6390,6390,18
20231102,130700,202015520,6390,6390,6390,6390,38
20231102,130600,201772700,6390,6390,6400,6390,47
20231102,130500,201472350,6390,6390,6390,6390,20
20231102,130400,201344550,6390,6390,6390,6390,39
20231102,130300,201095340,6390,6400,6400,6390,18
20231102,130200,200980170,6400,6400,6400,6390,53
20231102,130100,200641120,6400,6400,6400,6400,22
20231102,130000,200500320,6400,6400,6400,6400,21
20231102,125900,200365920,6400,6400,6400,6400,35
20231102,125800,200141920,6400,6400,6400,6400,22
20231102,125700,200001120,6400,6400,6400,6400,37
20231102,125600,199764320,6400,6400,6400,6400,15
20231102,125500,199668320,6390,6390,6390,6390,34
20231102,125400,199451060,6390,6390,6390,6390,18
20231102,125300,199336040,6390,6380,6390,6380,50
20231102,125200,199016850,6390,6390,6390,6390,37
20231102,125100,198780420,6390,6390,6390,6390,20
20231102,125000,198652620,6390,6390,6390,6390,39
20231102,124900,198403410,6390,6390,6390,6390,15
20231102,124800,198307560,6390,6390,6390,6390,30
20231102,124700,198115860,6410,6400,6410,6400,37
20231102,124600,197878890,6400,6400,6400,6400,26
20231102,124500,197712490,6410,6410,6410,6410,37
20231102,124400,197475320,6370,6410,6410,6370,49
20231102,124300,197162430,6410,6410,6410,6410,18
20231102,124200,197047050,6410,6410,6410,6410,38
20231102,124100,196803470,6410,6410,6410,6410,19
20231102,124000,196681680,6410,6410,6410,6410,37
20231102,123900,196444510,6410,6410,6410,6410,218
20231102,123800,195047130,6410,6400,6410,6400,116
20231102,123700,194304520,6400,6400,6400,6400,36
20231102,123600,194074120,6400,6370,6400,6370,27
20231102,123500,193901590,6400,6400,6400,6400,38
20231102,123400,193658390,6400,6380,6400,6370,393
20231102,123300,191144770,6380,6380,6390,6380,45
20231102,123200,190857500,6390,6400,6400,6390,22
20231102,123100,190716750,6390,6400,6400,6390,330
20231102,123000,188605050,6400,6390,6400,6390,30
20231102,122900,188413090,6380,6400,6400,6380,337
20231102,122800,186262580,6390,6410,6410,6390,314
20231102,122700,184255660,6410,6410,6410,6410,20
20231102,122600,184127460,6410,6410,6410,6410,17
20231102,122500,184018490,6410,6410,6410,6410,37
20231102,122400,183781320,6410,6410,6410,6410,22
20231102,122300,183640300,6410,6400,6410,6400,2027
20231102,122200,170667170,6400,6400,6400,6400,16
20231102,122100,170564770,6400,6400,6400,6400,22
20231102,122000,170423970,6400,6390,6400,6390,30
20231102,121900,170232110,6390,6390,6390,6390,216
20231102,121800,168851870,6390,6390,6390,6390,37
20231102,121700,168615440,6370,6390,6390,6370,713
20231102,121600,164059970,6390,6390,6390,6390,17
20231102,121500,163951340,6390,6390,6390,6390,37
20231102,121400,163714910,6390,6390,6390,6390,20
20231102,121300,163587110,6390,6390,6390,6370,239
20231102,121200,162059920,6400,6400,6400,6400,17
20231102,121100,161951120,6390,6390,6390,6390,476
20231102,121000,158909480,6390,6380,6390,6370,95
20231102,120900,158303500,6380,6380,6380,6380,553
20231102,120800,154775360,6390,6390,6390,6390,37
20231102,120700,154538930,6390,6390,6390,6390,21
20231102,120600,154404740,6390,6390,6390,6390,37
20231102,120500,154168310,6390,6390,6390,6390,17
20231102,120400,154059680,6390,6390,6390,6390,21
20231102,120300,153925490,6390,6390,6390,6390,37
20231102,120200,153689060,6380,6390,6390,6380,18
20231102,120100,153574060,6390,6390,6390,6390,37
20231102,120000,153337630,6390,6390,6390,6390,20
20231102,115900,153209830,6390,6390,6390,6390,18
20231102,115800,153094810,6390,6390,6390,6390,37
20231102,115700,152858380,6390,6390,6390,6390,21
20231102,115600,152724190,6390,6390,6390,6390,36
20231102,115500,152494150,6390,6390,6390,6390,17
20231102,115400,152385520,6390,6380,6390,6380,37
20231102,115300,152149240,6390,6390,6390,6390,35
20231102,115200,151925590,6390,6390,6390,6390,33
20231102,115100,151714720,6400,6400,6400,6400,37
20231102,115000,151477920,6400,6400,6400,6400,20
20231102,114900,151349920,6390,6380,6390,6380,9
20231102,114800,151292440,6390,6390,6390,6390,37
20231102,114700,151056010,6390,6380,6390,6380,561
20231102,114600,147471550,6380,6390,6390,6380,38
20231102,114500,147228900,6390,6390,6390,6390,16
20231102,114400,147126660,6390,6390,6390,6390,37
20231102,114300,146890230,6390,6390,6390,6390,21
20231102,114200,146756040,6390,6390,6390,6390,16
20231102,114100,146653800,6390,6390,6390,6390,37
20231102,114000,146417370,6390,6390,6390,6390,20
20231102,113900,146289570,6390,6390,6390,6390,271
20231102,113800,144557880,6390,6390,6390,6390,800
20231102,113700,139445880,6390,6390,6390,6390,1200
20231102,113600,131777880,6390,6380,6390,6380,2351
20231102,113500,116758690,6380,6390,6390,6380,18
20231102,113400,116643680,6390,6370,6390,6370,2300
20231102,113300,101984230,6370,6370,6370,6370,52
20231102,113200,101652990,6370,6370,6370,6370,36
20231102,113100,101423670,6370,6370,6370,6370,37
20231102,113000,101187980,6370,6360,6370,6360,267
20231102,112900,99489650,6360,6360,6360,6360,36
20231102,112800,99260690,6360,6360,6360,6360,117
20231102,112700,98516570,6360,6360,6360,6360,119
20231102,112600,97759730,6360,6360,6360,6360,54
20231102,112500,97416290,6360,6360,6360,6360,18
20231102,112400,97301810,6360,6360,6360,6360,73
20231102,112300,96837530,6360,6360,6360,6360,40
20231102,112200,96583130,6360,6370,6370,6360,34
20231102,112100,96366700,6370,6370,6370,6370,18
20231102,112000,96252040,6370,6370,6370,6370,22
20231102,111900,96111900,6370,6370,6370,6350,434
20231102,111800,93355320,6370,6370,6370,6370,19
20231102,111700,93234290,6370,6370,6370,6370,37
20231102,111600,92998600,6370,6370,6370,6370,20
20231102,111500,92871200,6370,6370,6370,6370,17
20231102,111400,92762910,6370,6370,6370,6360,44
20231102,111300,92482700,6370,6380,6380,6370,42
20231102,111200,92214940,6380,6370,6380,6370,38
20231102,111100,91972720,6370,6370,6370,6370,21
20231102,111000,91838950,6380,6380,6380,6380,21
20231102,110900,91704970,6380,6380,6380,6380,34
20231102,110800,91488050,6380,6380,6380,6380,0
20231102,110700,91488050,6380,6380,6380,6380,0
20231102,110600,91488050,6380,6380,6380,6380,6
20231102,110500,91449770,6380,6360,6380,6360,3
20231102,110400,91430650,6360,6360,6360,6360,0
20231102,110300,91430650,6360,6360,6360,6360,4
20231102,110200,91405210,6360,6360,6360,6360,0
20231102,110100,91405210,6360,6360,6360,6360,0
20231102,110000,91405210,6360,6360,6360,6360,52
20231102,105900,91074490,6360,6360,6360,6360,30
20231102,105800,90883690,6370,6370,6370,6370,0
20231102,105700,90883690,6370,6370,6370,6370,0
20231102,105600,90883690,6370,6370,6370,6370,0
20231102,105500,90883690,6370,6360,6370,6360,12
20231102,105400,90807350,6360,6360,6360,6360,12
20231102,105300,90731030,6360,6380,6380,6360,527
20231102,105200,87379230,6380,6380,6380,6380,2
20231102,105100,87366470,6370,6380,6380,6370,66
20231102,105000,86946040,6390,6390,6390,6390,0
20231102,104900,86946040,6390,6390,6390,6390,0
20231102,104800,86946040,6390,6390,6390,6390,0
20231102,104700,86946040,6390,6390,6390,6390,2
20231102,104600,86933260,6380,6390,6390,6380,77
20231102,104500,86441710,6390,6390,6390,6390,0
20231102,104400,86441710,6390,6390,6390,6390,6
20231102,104300,86403370,6390,6390,6390,6390,2
20231102,104200,86390590,6390,6390,6390,6390,0
20231102,104100,86390590,6390,6390,6390,6390,0
20231102,104000,86390590,6390,6390,6390,6390,0
20231102,103900,86390590,6390,6390,6390,6390,0
20231102,103800,86390590,6390,6390,6390,6390,30
20231102,103700,86198890,6390,6390,6390,6390,4
20231102,103600,86173330,6390,6400,6400,6390,14
20231102,103500,86083770,6400,6400,6400,6400,0
20231102,103400,86083770,6400,6390,6400,6390,913
20231102,103300,80249660,6380,6380,6380,6380,704
20231102,103200,75758140,6380,6370,6380,6370,74
20231102,103100,75286740,6370,6370,6370,6370,1
20231102,103000,75280370,6370,6370,6370,6370,0
20231102,102900,75280370,6370,6370,6370,6370,0
20231102,102800,75280370,6370,6370,6370,6370,400
20231102,102700,72732370,6370,6370,6370,6370,0
20231102,102600,72732370,6370,6370,6370,6370,0
20231102,102500,72732370,6370,6370,6370,6370,0
20231102,102400,72732370,6370,6370,6370,6370,0
20231102,102300,72732370,6370,6370,6370,6370,0
20231102,102200,72732370,6370,6370,6370,6370,0
20231102,102100,72732370,6370,6370,6370,6370,500
20231102,102000,69547370,6370,6370,6370,6370,0
20231102,101900,69547370,6370,6370,6370,6370,0
20231102,101800,69547370,6370,6370,6370,6370,0
20231102,101700,69547370,6370,6370,6370,6370,0
20231102,101600,69547370,6370,6370,6370,6370,0
20231102,101500,69547370,6370,6370,6370,6370,0
20231102,101400,69547370,6370,6370,6370,6370,0
20231102,101300,69547370,6370,6370,6370,6370,1
20231102,101200,69541000,6370,6370,6370,6370,4
20231102,101100,69515520,6370,6370,6370,6370,0
20231102,101000,69515520,6370,6370,6370,6370,500
20231102,100900,66330520,6360,6360,6360,6360,38
20231102,100800,66088840,6360,6360,6360,6360,8
20231102,100700,66037960,6360,6350,6360,6350,120
20231102,100600,65275760,6360,6360,6360,6360,100
20231102,100500,64639760,6360,6360,6360,6360,200
20231102,100400,63367760,6350,6360,6360,6350,980
20231102,100300,57137710,6360,6360,6360,6360,0
20231102,100200,57137710,6360,6360,6360,6360,0
20231102,100100,57137710,6360,6360,6360,6360,296
20231102,100000,55255150,6360,6360,6360,6360,100
20231102,095900,54619150,6350,6350,6350,6350,0
20231102,095800,54619150,6350,6350,6350,6350,0
20231102,095700,54619150,6350,6350,6350,6350,24
20231102,095600,54466750,6350,6350,6350,6350,44
20231102,095500,54187350,6350,6350,6350,6350,0
20231102,095400,54187350,6350,6350,6350,6350,33
20231102,095300,53977800,6350,6350,6350,6350,110
20231102,095200,53279300,6350,6350,6350,6350,0
20231102,095100,53279300,6350,6350,6350,6350,0
20231102,095000,53279300,6350,6350,6350,6350,189
20231102,094900,52079150,6350,6350,6350,6350,0
20231102,094800,52079150,6350,6350,6350,6350,0
20231102,094700,52079150,6350,6350,6350,6350,0
20231102,094600,52079150,6350,6350,6350,6350,0
20231102,094500,52079150,6350,6350,6350,6350,1
20231102,094400,52072800,6350,6350,6350,6350,289
20231102,094300,50237650,6350,6350,6350,6350,1
20231102,094200,50231300,6360,6360,6360,6360,900
20231102,094100,44507300,6350,6350,6350,6350,7
20231102,094000,44462850,6350,6350,6350,6350,2
20231102,093900,44450150,6360,6360,6360,6350,279
20231102,093800,42675720,6360,6360,6360,6360,1
20231102,093700,42669360,6360,6360,6360,6360,4
20231102,093600,42643920,6360,6400,6400,6360,902
20231102,093500,36871200,6360,6360,6360,6360,2
20231102,093400,36858480,6400,6400,6400,6400,201
20231102,093300,35572080,6400,6400,6400,6400,23
20231102,093200,35424880,6400,6350,6400,6350,1495
20231102,093100,25864000,6340,6340,6350,6340,3
20231102,093000,25844970,6340,6350,6360,6340,370
20231102,092900,23496870,6350,6360,6360,6350,467
20231102,092800,20529640,6370,6370,6370,6360,31
20231102,092700,20332180,6360,6360,6370,6360,113
20231102,092600,19612500,6360,6360,6360,6360,8
20231102,092500,19561620,6370,6370,6370,6370,12
20231102,092400,19485180,6370,6370,6380,6370,18
20231102,092300,19370420,6370,6370,6370,6350,4
20231102,092200,19344970,6360,6350,6370,6350,7
20231102,092100,19300480,6350,6350,6350,6350,1
20231102,092000,19294130,6350,6350,6350,6350,1
20231102,091900,19287780,6380,6350,6380,6350,145
20231102,091800,18363910,6390,6390,6390,6390,1
20231102,091700,18357520,6340,6350,6350,6340,80
20231102,091600,17850220,6400,6350,6400,6340,311
20231102,091500,15867950,6360,6360,6360,6360,4
20231102,091400,15842510,6360,6360,6360,6360,1
20231102,091300,15836150,6370,6360,6370,6360,79
20231102,091200,15333700,6360,6340,6360,6330,1404
20231102,091100,6411960,6340,6320,6340,6320,8
20231102,091000,6361310,6340,6330,6340,6320,209
20231102,090900,5038320,6330,6330,6330,6330,2
20231102,090800,5025660,6330,6330,6330,6330,73
20231102,090700,4563570,6340,6340,6340,6340,4
20231102,090600,4538210,6330,6330,6330,6330,1
20231102,090500,4531880,6330,6330,6330,6330,2
20231102,090400,4519220,6330,6330,6330,6330,307
20231102,090300,2575910,6330,6330,6330,6330,1
20231102,090200,2569580,6350,6350,6350,6350,44
20231102,090100,2290180,6350,6340,6360,6340,204
20231102,090000,996760,6340,6300,6340,6300,158