KissMeData/102710/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,200600,652780710,19540,19540,19540,19540,721
20231102,200500,652780710,19540,19540,19540,19540,0
20231102,200400,652780710,19540,19540,19540,19540,0
20231102,200300,652780710,19540,19540,19540,19540,0
20231102,200200,652780710,19540,19540,19540,19540,0
20231102,200100,652780710,19540,19540,19540,19540,0
20231102,200000,652780710,19540,19540,19540,19540,0
20231102,195900,652780710,19540,19540,19540,19540,0
20231102,195800,652780710,19540,19540,19540,19540,0
20231102,195700,652780710,19540,19540,19540,19540,0
20231102,195600,652780710,19540,19540,19540,19540,0
20231102,195500,652780710,19540,19540,19540,19540,0
20231102,195400,652780710,19540,19540,19540,19540,0
20231102,195300,652780710,19540,19540,19540,19540,0
20231102,195200,652780710,19540,19540,19540,19540,0
20231102,195100,652780710,19540,19540,19540,19540,0
20231102,195000,652780710,19540,19540,19540,19540,0
20231102,194900,652780710,19540,19540,19540,19540,0
20231102,194800,652780710,19540,19540,19540,19540,0
20231102,194700,652780710,19540,19540,19540,19540,0
20231102,194600,652780710,19540,19540,19540,19540,0
20231102,194500,652780710,19540,19540,19540,19540,0
20231102,194400,652780710,19540,19540,19540,19540,0
20231102,194300,652780710,19540,19540,19540,19540,0
20231102,194200,652780710,19540,19540,19540,19540,0
20231102,194100,652780710,19540,19540,19540,19540,0
20231102,194000,652780710,19540,19540,19540,19540,0
20231102,193900,652780710,19540,19540,19540,19540,0
20231102,193800,652780710,19540,19540,19540,19540,0
20231102,193700,652780710,19540,19540,19540,19540,0
20231102,193600,652780710,19540,19540,19540,19540,721
20231102,193500,652780710,19540,19540,19540,19540,0
20231102,193400,652780710,19540,19540,19540,19540,0
20231102,193300,652780710,19540,19540,19540,19540,0
20231102,193200,652780710,19540,19540,19540,19540,0
20231102,193100,652780710,19540,19540,19540,19540,0
20231102,193000,652780710,19540,19540,19540,19540,0
20231102,192900,652780710,19540,19540,19540,19540,0
20231102,192800,652780710,19540,19540,19540,19540,0
20231102,192700,652780710,19540,19540,19540,19540,0
20231102,192600,652780710,19540,19540,19540,19540,0
20231102,192500,652780710,19540,19540,19540,19540,0
20231102,192400,652780710,19540,19540,19540,19540,0
20231102,192300,652780710,19540,19540,19540,19540,0
20231102,192200,652780710,19540,19540,19540,19540,0
20231102,192100,652780710,19540,19540,19540,19540,0
20231102,192000,652780710,19540,19540,19540,19540,0
20231102,191900,652780710,19540,19540,19540,19540,0
20231102,191800,652780710,19540,19540,19540,19540,0
20231102,191700,652780710,19540,19540,19540,19540,0
20231102,191600,652780710,19540,19540,19540,19540,0
20231102,191500,652780710,19540,19540,19540,19540,0
20231102,191400,652780710,19540,19540,19540,19540,0
20231102,191300,652780710,19540,19540,19540,19540,0
20231102,191200,652780710,19540,19540,19540,19540,0
20231102,191100,652780710,19540,19540,19540,19540,0
20231102,191000,652780710,19540,19540,19540,19540,0
20231102,190900,652780710,19540,19540,19540,19540,0
20231102,190800,652780710,19540,19540,19540,19540,0
20231102,190700,652780710,19540,19540,19540,19540,0
20231102,190600,652780710,19540,19540,19540,19540,721
20231102,190500,652780710,19540,19540,19540,19540,0
20231102,190400,652780710,19540,19540,19540,19540,0
20231102,190300,652780710,19540,19540,19540,19540,0
20231102,190200,652780710,19540,19540,19540,19540,0
20231102,190100,652780710,19540,19540,19540,19540,0
20231102,190000,652780710,19540,19540,19540,19540,0
20231102,185900,652780710,19540,19540,19540,19540,0
20231102,185800,652780710,19540,19540,19540,19540,0
20231102,185700,652780710,19540,19540,19540,19540,0
20231102,185600,652780710,19540,19540,19540,19540,0
20231102,185500,652780710,19540,19540,19540,19540,0
20231102,185400,652780710,19540,19540,19540,19540,0
20231102,185300,652780710,19540,19540,19540,19540,0
20231102,185200,652780710,19540,19540,19540,19540,0
20231102,185100,652780710,19540,19540,19540,19540,0
20231102,185000,652780710,19540,19540,19540,19540,0
20231102,184900,652780710,19540,19540,19540,19540,0
20231102,184800,652780710,19540,19540,19540,19540,0
20231102,184700,652780710,19540,19540,19540,19540,0
20231102,184600,652780710,19540,19540,19540,19540,0
20231102,184500,652780710,19540,19540,19540,19540,0
20231102,184400,652780710,19540,19540,19540,19540,0
20231102,184300,652780710,19540,19540,19540,19540,0
20231102,184200,652780710,19540,19540,19540,19540,0
20231102,184100,652780710,19540,19540,19540,19540,0
20231102,184000,652780710,19540,19540,19540,19540,0
20231102,183900,652780710,19540,19540,19540,19540,0
20231102,183800,652780710,19540,19540,19540,19540,0
20231102,183700,652780710,19540,19540,19540,19540,0
20231102,183600,652780710,19540,19540,19540,19540,721
20231102,183500,652780710,19540,19540,19540,19540,0
20231102,183400,652780710,19540,19540,19540,19540,0
20231102,183300,652780710,19540,19540,19540,19540,0
20231102,183200,652780710,19540,19540,19540,19540,0
20231102,183100,652780710,19540,19540,19540,19540,0
20231102,183000,652780710,19540,19540,19540,19540,0
20231102,182900,652780710,19540,19540,19540,19540,0
20231102,182800,652780710,19540,19540,19540,19540,0
20231102,182700,652780710,19540,19540,19540,19540,0
20231102,182600,652780710,19540,19540,19540,19540,0
20231102,182500,652780710,19540,19540,19540,19540,0
20231102,182400,652780710,19540,19540,19540,19540,0
20231102,182300,652780710,19540,19540,19540,19540,0
20231102,182200,652780710,19540,19540,19540,19540,0
20231102,182100,652780710,19540,19540,19540,19540,0
20231102,182000,652780710,19540,19540,19540,19540,0
20231102,181900,652780710,19540,19540,19540,19540,0
20231102,181800,652780710,19540,19540,19540,19540,0
20231102,181700,652780710,19540,19540,19540,19540,0
20231102,181600,652780710,19540,19540,19540,19540,0
20231102,181500,652780710,19540,19540,19540,19540,0
20231102,181400,652780710,19540,19540,19540,19540,0
20231102,181300,652780710,19540,19540,19540,19540,0
20231102,181200,652780710,19540,19540,19540,19540,0
20231102,181100,652780710,19540,19540,19540,19540,0
20231102,181000,652780710,19540,19540,19540,19540,0
20231102,180900,652780710,19540,19540,19540,19540,0
20231102,180800,652780710,19540,19540,19540,19540,0
20231102,180700,652780710,19540,19540,19540,19540,0
20231102,180600,652780710,19540,19540,19540,19540,721
20231102,180500,652780710,19540,19540,19540,19540,0
20231102,180400,652780710,19540,19540,19540,19540,0
20231102,180300,652780710,19540,19540,19540,19540,0
20231102,180200,652780710,19540,19540,19540,19540,0
20231102,180100,652780710,19540,19540,19540,19540,0
20231102,180000,652780710,19540,19540,19540,19540,0
20231102,175900,652780710,19540,19540,19540,19540,0
20231102,175800,652780710,19540,19540,19540,19540,0
20231102,175700,652780710,19540,19540,19540,19540,0
20231102,175600,652780710,19540,19540,19540,19540,0
20231102,175500,652780710,19540,19540,19540,19540,0
20231102,175400,652780710,19540,19540,19540,19540,0
20231102,175300,652780710,19540,19540,19540,19540,0
20231102,175200,652780710,19540,19540,19540,19540,0
20231102,175100,652780710,19540,19540,19540,19540,0
20231102,175000,652780710,19540,19540,19540,19540,0
20231102,174900,652780710,19540,19540,19540,19540,0
20231102,174800,652780710,19540,19540,19540,19540,0
20231102,174700,652780710,19540,19540,19540,19540,0
20231102,174600,652780710,19540,19540,19540,19540,0
20231102,174500,652780710,19540,19540,19540,19540,0
20231102,174400,652780710,19540,19540,19540,19540,0
20231102,174300,652780710,19540,19540,19540,19540,0
20231102,174200,652780710,19540,19540,19540,19540,0
20231102,174100,652780710,19540,19540,19540,19540,0
20231102,174000,652780710,19540,19540,19540,19540,0
20231102,173900,652780710,19540,19540,19540,19540,0
20231102,173800,652780710,19540,19540,19540,19540,0
20231102,173700,652780710,19540,19540,19540,19540,0
20231102,173600,652780710,19540,19540,19540,19540,721
20231102,173500,652780710,19540,19540,19540,19540,0
20231102,173400,652780710,19540,19540,19540,19540,0
20231102,173300,652780710,19540,19540,19540,19540,0
20231102,173200,652780710,19540,19540,19540,19540,0
20231102,173100,652780710,19540,19540,19540,19540,0
20231102,173000,652780710,19540,19540,19540,19540,0
20231102,172900,652780710,19540,19540,19540,19540,0
20231102,172800,652780710,19540,19540,19540,19540,0
20231102,172700,652780710,19540,19540,19540,19540,0
20231102,172600,652780710,19540,19540,19540,19540,0
20231102,172500,652780710,19540,19540,19540,19540,0
20231102,172400,652780710,19540,19540,19540,19540,0
20231102,172300,652780710,19540,19540,19540,19540,0
20231102,172200,652780710,19540,19540,19540,19540,0
20231102,172100,652780710,19540,19540,19540,19540,0
20231102,172000,652780710,19540,19540,19540,19540,0
20231102,171900,652780710,19540,19540,19540,19540,0
20231102,171800,652780710,19540,19540,19540,19540,0
20231102,171700,652780710,19540,19540,19540,19540,0
20231102,171600,652780710,19540,19540,19540,19540,0
20231102,171500,652780710,19540,19540,19540,19540,0
20231102,171400,652780710,19540,19540,19540,19540,0
20231102,171300,652780710,19540,19540,19540,19540,0
20231102,171200,652780710,19540,19540,19540,19540,0
20231102,171100,652780710,19540,19540,19540,19540,0
20231102,171000,652780710,19540,19540,19540,19540,0
20231102,170900,652780710,19540,19540,19540,19540,0
20231102,170800,652780710,19540,19540,19540,19540,0
20231102,170700,652780710,19540,19540,19540,19540,0
20231102,170600,652780710,19540,19540,19540,19540,721
20231102,170500,652780710,19540,19540,19540,19540,0
20231102,170400,652780710,19540,19540,19540,19540,0
20231102,170300,652780710,19540,19540,19540,19540,0
20231102,170200,652780710,19540,19540,19540,19540,0
20231102,170100,652780710,19540,19540,19540,19540,0
20231102,170000,652780710,19540,19540,19540,19540,0
20231102,165900,652780710,19540,19540,19540,19540,0
20231102,165800,652780710,19540,19540,19540,19540,0
20231102,165700,652780710,19540,19540,19540,19540,0
20231102,165600,652780710,19540,19540,19540,19540,0
20231102,165500,652780710,19540,19540,19540,19540,0
20231102,165400,652780710,19540,19540,19540,19540,0
20231102,165300,652780710,19540,19540,19540,19540,0
20231102,165200,652780710,19540,19540,19540,19540,0
20231102,165100,652780710,19540,19540,19540,19540,0
20231102,165000,652780710,19540,19540,19540,19540,0
20231102,164900,652780710,19540,19540,19540,19540,0
20231102,164800,652780710,19540,19540,19540,19540,0
20231102,164700,652780710,19540,19540,19540,19540,0
20231102,164600,652780710,19540,19540,19540,19540,0
20231102,164500,652780710,19540,19540,19540,19540,0
20231102,164400,652780710,19540,19540,19540,19540,0
20231102,164300,652780710,19540,19540,19540,19540,0
20231102,164200,652780710,19540,19540,19540,19540,0
20231102,164100,652780710,19540,19540,19540,19540,0
20231102,164000,652780710,19540,19540,19540,19540,0
20231102,163900,652780710,19540,19540,19540,19540,0
20231102,163800,652780710,19540,19540,19540,19540,0
20231102,163700,652780710,19540,19540,19540,19540,0
20231102,163600,652780710,19540,19540,19540,19540,721
20231102,163500,652780710,19540,19540,19540,19540,0
20231102,163400,652780710,19540,19540,19540,19540,0
20231102,163300,652780710,19540,19540,19540,19540,0
20231102,163200,652780710,19540,19540,19540,19540,0
20231102,163100,652780710,19540,19540,19540,19540,0
20231102,163000,652780710,19540,19540,19540,19540,0
20231102,162900,652780710,19540,19540,19540,19540,0
20231102,162800,652780710,19540,19540,19540,19540,0
20231102,162700,652780710,19540,19540,19540,19540,0
20231102,162600,652780710,19540,19540,19540,19540,0
20231102,162500,652780710,19540,19540,19540,19540,0
20231102,162400,652780710,19540,19540,19540,19540,0
20231102,162300,652780710,19540,19540,19540,19540,0
20231102,162200,652780710,19540,19540,19540,19540,0
20231102,162100,652780710,19540,19540,19540,19540,0
20231102,162000,652780710,19540,19540,19540,19540,0
20231102,161900,652780710,19540,19540,19540,19540,0
20231102,161800,652780710,19540,19540,19540,19540,0
20231102,161700,652780710,19540,19540,19540,19540,0
20231102,161600,652780710,19540,19540,19540,19540,0
20231102,161500,652780710,19540,19540,19540,19540,0
20231102,161400,652780710,19540,19540,19540,19540,0
20231102,161300,652780710,19540,19540,19540,19540,0
20231102,161200,652780710,19540,19540,19540,19540,0
20231102,161100,652780710,19540,19540,19540,19540,0
20231102,161000,652780710,19540,19540,19540,19540,0
20231102,160900,652780710,19540,19540,19540,19540,0
20231102,160800,652780710,19540,19540,19540,19540,0
20231102,160700,652780710,19540,19540,19540,19540,0
20231102,160600,652780710,19540,19540,19540,19540,721
20231102,160500,652780710,19540,19540,19540,19540,0
20231102,160400,652780710,19540,19540,19540,19540,0
20231102,160300,652780710,19540,19540,19540,19540,0
20231102,160200,652780710,19540,19540,19540,19540,0
20231102,160100,652780710,19540,19540,19540,19540,0
20231102,160000,652780710,19540,19540,19540,19540,0
20231102,155900,652780710,19540,19540,19540,19540,0
20231102,155800,652780710,19540,19540,19540,19540,0
20231102,155700,652780710,19540,19540,19540,19540,0
20231102,155600,652780710,19540,19540,19540,19540,0
20231102,155500,652780710,19540,19540,19540,19540,0
20231102,155400,652780710,19540,19540,19540,19540,0
20231102,155300,652780710,19540,19540,19540,19540,0
20231102,155200,652780710,19540,19540,19540,19540,0
20231102,155100,652780710,19540,19540,19540,19540,0
20231102,155000,652780710,19540,19540,19540,19540,0
20231102,154900,652780710,19540,19540,19540,19540,0
20231102,154800,652780710,19540,19540,19540,19540,0
20231102,154700,652780710,19540,19540,19540,19540,0
20231102,154600,652780710,19540,19540,19540,19540,0
20231102,154500,652780710,19540,19540,19540,19540,0
20231102,154400,652780710,19540,19540,19540,19540,0
20231102,154300,652780710,19540,19540,19540,19540,0
20231102,154200,652780710,19540,19540,19540,19540,0
20231102,154100,652780710,19540,19540,19540,19540,0
20231102,154000,652780710,19540,19540,19540,19540,0
20231102,153900,652780710,19540,19540,19540,19540,0
20231102,153800,652780710,19540,19540,19540,19540,0
20231102,153700,652780710,19540,19540,19540,19540,0
20231102,153600,652780710,19540,19540,19540,19540,721
20231102,153500,652780710,19540,19540,19540,19540,0
20231102,153400,652780710,19540,19540,19540,19540,0
20231102,153300,652780710,19540,19540,19540,19540,0
20231102,153200,652780710,19540,19540,19540,19540,0
20231102,153100,652780710,19540,19540,19540,19540,0
20231102,153000,652780710,19540,19540,19540,19540,721
20231102,152900,638692370,19540,19540,19540,19540,0
20231102,152800,638692370,19540,19540,19540,19540,0
20231102,152700,638692370,19540,19540,19540,19540,0
20231102,152600,638692370,19540,19540,19540,19540,0
20231102,152500,638692370,19540,19540,19540,19540,0
20231102,152400,638692370,19540,19540,19540,19540,0
20231102,152300,638692370,19540,19540,19540,19540,0
20231102,152200,638692370,19540,19540,19540,19540,0
20231102,152100,638692370,19540,19540,19540,19540,0
20231102,152000,638692370,19540,19540,19540,19540,0
20231102,151900,638692370,19540,19530,19540,19530,104
20231102,151800,636660260,19540,19540,19540,19540,5
20231102,151700,636562560,19520,19520,19520,19520,0
20231102,151600,636562560,19520,19540,19540,19520,705
20231102,151500,622797840,19530,19530,19530,19530,0
20231102,151400,622797840,19530,19530,19530,19530,0
20231102,151300,622797840,19530,19530,19530,19530,0
20231102,151200,622797840,19530,19530,19530,19530,0
20231102,151100,622797840,19530,19530,19530,19530,0
20231102,151000,622797840,19530,19530,19530,19530,0
20231102,150900,622797840,19530,19530,19530,19530,0
20231102,150800,622797840,19530,19530,19530,19530,0
20231102,150700,622797840,19530,19530,19530,19530,330
20231102,150600,616352940,19540,19560,19570,19540,1321
20231102,150500,590528750,19560,19560,19560,19560,5
20231102,150400,590430950,19570,19570,19570,19570,5
20231102,150300,590333100,19570,19570,19570,19570,5
20231102,150200,590235250,19550,19550,19550,19550,40
20231102,150100,589453250,19560,19560,19560,19560,50
20231102,150000,588475250,19560,19560,19560,19560,1
20231102,145900,588455690,19580,19580,19580,19580,100
20231102,145800,586497690,19560,19560,19560,19560,7
20231102,145700,586360770,19580,19580,19580,19580,0
20231102,145600,586360770,19580,19580,19580,19580,2
20231102,145500,586321610,19590,19590,19590,19590,0
20231102,145400,586321610,19590,19590,19590,19590,0
20231102,145300,586321610,19590,19580,19590,19580,250
20231102,145200,581425420,19570,19570,19570,19570,0
20231102,145100,581425420,19570,19570,19570,19570,0
20231102,145000,581425420,19570,19570,19570,19570,0
20231102,144900,581425420,19570,19570,19570,19570,0
20231102,144800,581425420,19570,19570,19570,19570,0
20231102,144700,581425420,19570,19570,19570,19570,0
20231102,144600,581425420,19570,19570,19570,19570,7
20231102,144500,581288430,19550,19570,19570,19550,350
20231102,144400,574441770,19570,19570,19570,19570,0
20231102,144300,574441770,19570,19570,19570,19570,9
20231102,144200,574265640,19570,19580,19580,19570,251
20231102,144100,569352560,19580,19580,19580,19580,23
20231102,144000,568902220,19570,19590,19590,19570,426
20231102,143900,560562320,19580,19580,19580,19580,0
20231102,143800,560562320,19580,19580,19580,19580,0
20231102,143700,560562320,19580,19580,19580,19580,0
20231102,143600,560562320,19580,19580,19580,19580,5
20231102,143500,560464420,19580,19600,19600,19580,29
20231102,143400,559896180,19590,19590,19590,19590,55
20231102,143300,558818730,19590,19590,19590,19590,10
20231102,143200,558622830,19590,19590,19590,19590,0
20231102,143100,558622830,19590,19590,19590,19590,0
20231102,143000,558622830,19590,19590,19590,19590,66
20231102,142900,557329890,19590,19590,19590,19590,0
20231102,142800,557329890,19590,19590,19590,19590,51
20231102,142700,556330800,19580,19580,19580,19580,200
20231102,142600,552414800,19590,19590,19590,19590,125
20231102,142500,549966050,19600,19600,19600,19600,0
20231102,142400,549966050,19600,19600,19600,19600,0
20231102,142300,549966050,19600,19600,19600,19600,0
20231102,142200,549966050,19600,19590,19600,19590,155
20231102,142100,546928160,19600,19600,19600,19600,0
20231102,142000,546928160,19600,19600,19600,19600,0
20231102,141900,546928160,19600,19600,19600,19600,0
20231102,141800,546928160,19600,19600,19600,19600,0
20231102,141700,546928160,19600,19600,19600,19600,0
20231102,141600,546928160,19600,19600,19600,19600,0
20231102,141500,546928160,19600,19600,19600,19600,13
20231102,141400,546673360,19570,19600,19600,19570,505
20231102,141300,536787160,19600,19590,19600,19590,655
20231102,141200,523950310,19590,19570,19590,19570,680
20231102,141100,510634040,19570,19570,19570,19570,63
20231102,141000,509401130,19570,19570,19570,19570,52
20231102,140900,508383490,19570,19570,19570,19570,5
20231102,140800,508285640,19560,19560,19560,19560,10
20231102,140700,508090040,19560,19560,19560,19560,0
20231102,140600,508090040,19560,19560,19560,19560,0
20231102,140500,508090040,19560,19560,19560,19560,0
20231102,140400,508090040,19560,19560,19560,19560,4
20231102,140300,508011800,19560,19550,19560,19550,36
20231102,140200,507307660,19530,19530,19530,19530,0
20231102,140100,507307660,19530,19540,19540,19530,18
20231102,140000,506956060,19550,19550,19550,19550,0
20231102,135900,506956060,19550,19560,19560,19550,153
20231102,135800,503964530,19560,19560,19560,19560,0
20231102,135700,503964530,19560,19560,19560,19560,0
20231102,135600,503964530,19560,19560,19560,19560,1
20231102,135500,503944970,19580,19580,19580,19580,0
20231102,135400,503944970,19580,19580,19580,19580,30
20231102,135300,503357570,19580,19580,19580,19580,0
20231102,135200,503357570,19580,19580,19580,19580,0
20231102,135100,503357570,19580,19580,19580,19580,0
20231102,135000,503357570,19580,19580,19580,19580,0
20231102,134900,503357570,19580,19580,19580,19580,0
20231102,134800,503357570,19580,19580,19580,19580,239
20231102,134700,498677950,19570,19580,19580,19570,36
20231102,134600,497973170,19580,19580,19580,19580,0
20231102,134500,497973170,19580,19580,19580,19580,0
20231102,134400,497973170,19580,19580,19580,19580,83
20231102,134300,496348030,19580,19580,19580,19580,70
20231102,134200,494977430,19590,19590,19590,19590,13
20231102,134100,494722760,19590,19580,19590,19580,115
20231102,134000,492470160,19580,19580,19580,19580,0
20231102,133900,492470160,19580,19580,19580,19580,0
20231102,133800,492470160,19580,19580,19580,19580,0
20231102,133700,492470160,19580,19580,19580,19580,0
20231102,133600,492470160,19580,19580,19580,19580,0
20231102,133500,492470160,19580,19580,19580,19580,10
20231102,133400,492274360,19590,19590,19590,19590,0
20231102,133300,492274360,19590,19590,19590,19590,0
20231102,133200,492274360,19590,19590,19590,19590,0
20231102,133100,492274360,19590,19590,19590,19590,0
20231102,133000,492274360,19590,19590,19590,19590,0
20231102,132900,492274360,19590,19590,19590,19590,0
20231102,132800,492274360,19590,19590,19590,19590,100
20231102,132700,490315360,19570,19570,19570,19570,0
20231102,132600,490315360,19570,19570,19570,19570,300
20231102,132500,484444360,19570,19570,19570,19570,7
20231102,132400,484307370,19570,19570,19570,19570,0
20231102,132300,484307370,19570,19570,19570,19570,400
20231102,132200,476479370,19570,19570,19570,19570,0
20231102,132100,476479370,19570,19570,19570,19570,0
20231102,132000,476479370,19570,19570,19570,19570,144
20231102,131900,473661290,19570,19570,19570,19570,0
20231102,131800,473661290,19570,19570,19570,19570,10
20231102,131700,473465590,19600,19600,19600,19600,10
20231102,131600,473269590,19600,19600,19600,19600,0
20231102,131500,473269590,19600,19590,19600,19590,100
20231102,131400,471310520,19580,19580,19580,19580,50
20231102,131300,470331520,19580,19580,19580,19580,30
20231102,131200,469744120,19570,19570,19570,19570,0
20231102,131100,469744120,19570,19570,19570,19570,100
20231102,131000,467787120,19580,19570,19580,19570,80
20231102,130900,466221220,19580,19580,19580,19580,0
20231102,130800,466221220,19580,19580,19580,19580,32
20231102,130700,465594660,19560,19560,19560,19560,4
20231102,130600,465516420,19590,19590,19590,19590,0
20231102,130500,465516420,19590,19590,19590,19590,66
20231102,130400,464223480,19590,19590,19590,19590,0
20231102,130300,464223480,19590,19590,19590,19590,0
20231102,130200,464223480,19590,19590,19590,19590,0
20231102,130100,464223480,19590,19590,19590,19590,78
20231102,130000,462695460,19570,19570,19570,19570,0
20231102,125900,462695460,19570,19570,19570,19570,0
20231102,125800,462695460,19570,19570,19570,19570,0
20231102,125700,462695460,19570,19570,19570,19570,0
20231102,125600,462695460,19570,19570,19570,19570,0
20231102,125500,462695460,19570,19570,19570,19570,0
20231102,125400,462695460,19570,19570,19570,19570,0
20231102,125300,462695460,19570,19580,19600,19570,448
20231102,125200,453924440,19600,19600,19600,19600,1
20231102,125100,453904840,19600,19590,19600,19540,278
20231102,125000,448464250,19590,19590,19590,19590,0
20231102,124900,448464250,19590,19580,19590,19580,294
20231102,124800,442706200,19570,19560,19570,19560,88
20231102,124700,440984440,19560,19560,19560,19560,0
20231102,124600,440984440,19560,19560,19560,19560,10
20231102,124500,440788840,19570,19570,19570,19570,0
20231102,124400,440788840,19570,19570,19570,19570,0
20231102,124300,440788840,19570,19570,19570,19570,66
20231102,124200,439497220,19570,19570,19570,19560,39
20231102,124100,438734030,19570,19570,19570,19570,0
20231102,124000,438734030,19570,19570,19570,19570,50
20231102,123900,437755530,19570,19570,19570,19570,50
20231102,123800,436777030,19540,19540,19540,19540,0
20231102,123700,436777030,19540,19530,19540,19530,415
20231102,123600,428671920,19570,19550,19570,19550,305
20231102,123500,422706540,19560,19560,19560,19560,0
20231102,123400,422706540,19560,19560,19560,19560,0
20231102,123300,422706540,19560,19560,19560,19560,0
20231102,123200,422706540,19560,19560,19560,19560,0
20231102,123100,422706540,19560,19560,19560,19560,100
20231102,123000,420750540,19560,19560,19560,19560,23
20231102,122900,420300660,19570,19570,19570,19570,0
20231102,122800,420300660,19570,19570,19570,19570,0
20231102,122700,420300660,19570,19570,19570,19570,0
20231102,122600,420300660,19570,19570,19570,19570,0
20231102,122500,420300660,19570,19570,19570,19570,0
20231102,122400,420300660,19570,19570,19570,19570,0
20231102,122300,420300660,19570,19570,19570,19570,0
20231102,122200,420300660,19570,19570,19570,19570,0
20231102,122100,420300660,19570,19570,19570,19570,0
20231102,122000,420300660,19570,19570,19570,19570,0
20231102,121900,420300660,19570,19570,19570,19570,0
20231102,121800,420300660,19570,19570,19570,19570,1
20231102,121700,420281090,19530,19530,19530,19530,0
20231102,121600,420281090,19530,19540,19550,19530,58
20231102,121500,419148300,19540,19540,19540,19540,1
20231102,121400,419128760,19540,19540,19540,19540,1
20231102,121300,419109220,19550,19550,19550,19550,0
20231102,121200,419109220,19550,19550,19550,19550,1
20231102,121100,419089670,19550,19550,19550,19550,4
20231102,121000,419011470,19550,19550,19550,19550,1
20231102,120900,418991920,19580,19580,19580,19580,0
20231102,120800,418991920,19580,19580,19580,19580,0
20231102,120700,418991920,19580,19550,19580,19550,50
20231102,120600,418013910,19550,19550,19550,19550,0
20231102,120500,418013910,19550,19550,19550,19550,0
20231102,120400,418013910,19550,19550,19550,19550,0
20231102,120300,418013910,19550,19550,19550,19550,0
20231102,120200,418013910,19550,19540,19550,19540,241
20231102,120100,413303770,19530,19530,19530,19530,2
20231102,120000,413264710,19540,19540,19540,19540,0
20231102,115900,413264710,19540,19540,19540,19540,0
20231102,115800,413264710,19540,19540,19540,19540,12
20231102,115700,413030230,19540,19540,19540,19540,0
20231102,115600,413030230,19540,19540,19540,19540,0
20231102,115500,413030230,19540,19530,19540,19530,100
20231102,115400,411077120,19520,19520,19520,19520,4
20231102,115300,410999040,19520,19520,19520,19520,105
20231102,115200,408949440,19520,19520,19520,19520,0
20231102,115100,408949440,19520,19520,19520,19520,0
20231102,115000,408949440,19520,19520,19520,19520,300
20231102,114900,403093440,19530,19530,19530,19530,43
20231102,114800,402253650,19530,19530,19530,19530,31
20231102,114700,401648220,19530,19530,19530,19530,1
20231102,114600,401628690,19530,19530,19530,19530,77
20231102,114500,400124880,19530,19530,19530,19530,0
20231102,114400,400124880,19530,19530,19530,19530,0
20231102,114300,400124880,19530,19530,19530,19530,0
20231102,114200,400124880,19530,19530,19530,19530,10
20231102,114100,399929580,19540,19540,19540,19540,20
20231102,114000,399538780,19550,19570,19570,19550,17
20231102,113900,399206290,19570,19570,19570,19570,3
20231102,113800,399147580,19580,19580,19580,19580,0
20231102,113700,399147580,19580,19580,19580,19580,10
20231102,113600,398951780,19580,19580,19580,19580,0
20231102,113500,398951780,19580,19580,19580,19580,0
20231102,113400,398951780,19580,19580,19580,19580,0
20231102,113300,398951780,19580,19580,19580,19580,0
20231102,113200,398951780,19580,19580,19580,19580,0
20231102,113100,398951780,19580,19580,19580,19580,15
20231102,113000,398658080,19530,19530,19530,19530,0
20231102,112900,398658080,19530,19530,19530,19530,0
20231102,112800,398658080,19530,19530,19530,19530,4
20231102,112700,398579960,19530,19530,19530,19530,0
20231102,112600,398579960,19530,19530,19530,19530,80
20231102,112500,397017560,19590,19590,19590,19590,0
20231102,112400,397017560,19590,19590,19590,19590,0
20231102,112300,397017560,19590,19590,19590,19590,1
20231102,112200,396997970,19570,19570,19570,19570,0
20231102,112100,396997970,19570,19570,19570,19570,0
20231102,112000,396997970,19570,19570,19570,19570,0
20231102,111900,396997970,19570,19570,19570,19570,0
20231102,111800,396997970,19570,19570,19570,19570,0
20231102,111700,396997970,19570,19570,19570,19570,0
20231102,111600,396997970,19570,19560,19570,19560,43
20231102,111500,396156530,19530,19530,19530,19530,0
20231102,111400,396156530,19530,19530,19530,19530,0
20231102,111300,396156530,19530,19530,19530,19530,0
20231102,111200,396156530,19530,19530,19530,19530,0
20231102,111100,396156530,19530,19530,19530,19530,100
20231102,111000,394203530,19530,19530,19530,19530,0
20231102,110900,394203530,19530,19530,19530,19530,0
20231102,110800,394203530,19530,19530,19530,19530,0
20231102,110700,394203530,19530,19530,19530,19530,0
20231102,110600,394203530,19530,19530,19530,19530,5
20231102,110500,394105880,19520,19520,19520,19520,0
20231102,110400,394105880,19520,19520,19520,19520,0
20231102,110300,394105880,19520,19520,19520,19520,76
20231102,110200,392622360,19570,19570,19570,19570,0
20231102,110100,392622360,19570,19570,19570,19570,0
20231102,110000,392622360,19570,19570,19570,19570,0
20231102,105900,392622360,19570,19570,19570,19570,0
20231102,105800,392622360,19570,19540,19570,19540,33
20231102,105700,391977060,19520,19530,19530,19520,23
20231102,105600,391528050,19520,19520,19520,19520,1
20231102,105500,391508530,19520,19520,19520,19520,40
20231102,105400,390727730,19520,19520,19520,19520,4
20231102,105300,390649650,19550,19550,19550,19550,0
20231102,105200,390649650,19550,19550,19550,19550,0
20231102,105100,390649650,19550,19550,19550,19550,0
20231102,105000,390649650,19550,19550,19550,19550,7
20231102,104900,390512800,19570,19570,19570,19570,0
20231102,104800,390512800,19570,19540,19570,19540,143
20231102,104700,387716710,19520,19520,19520,19520,50
20231102,104600,386740710,19520,19520,19520,19520,392
20231102,104500,379088870,19560,19560,19560,19560,10
20231102,104400,378893270,19560,19560,19560,19560,0
20231102,104300,378893270,19560,19550,19560,19520,310
20231102,104200,372841680,19550,19620,19620,19550,2147
20231102,104100,330756430,19620,19620,19620,19620,158
20231102,104000,327656470,19630,19620,19630,19620,21
20231102,103900,327244250,19620,19620,19620,19620,45
20231102,103800,326361350,19630,19630,19630,19630,0
20231102,103700,326361350,19630,19630,19630,19630,223
20231102,103600,321983860,19650,19650,19650,19650,0
20231102,103500,321983860,19650,19650,19650,19650,0
20231102,103400,321983860,19650,19650,19650,19650,247
20231102,103300,317130310,19630,19630,19630,19630,3
20231102,103200,317071420,19630,19630,19630,19630,2
20231102,103100,317032160,19660,19660,19660,19660,11
20231102,103000,316815900,19660,19660,19660,19660,0
20231102,102900,316815900,19660,19660,19660,19650,81
20231102,102800,315223540,19660,19650,19660,19650,152
20231102,102700,312235230,19650,19640,19650,19640,325
20231102,102600,305850100,19640,19640,19640,19640,36
20231102,102500,305143060,19640,19640,19640,19640,0
20231102,102400,305143060,19640,19640,19640,19640,0
20231102,102300,305143060,19640,19630,19640,19630,139
20231102,102200,302414080,19630,19630,19630,19630,0
20231102,102100,302414080,19630,19630,19630,19630,76
20231102,102000,300922200,19630,19620,19630,19620,167
20231102,101900,297645130,19620,19620,19620,19620,0
20231102,101800,297645130,19620,19620,19620,19620,0
20231102,101700,297645130,19620,19620,19620,19620,125
20231102,101600,295192630,19620,19620,19620,19620,1
20231102,101500,295173010,19620,19580,19620,19580,189
20231102,101400,291465920,19560,19560,19560,19560,0
20231102,101300,291465920,19560,19560,19560,19560,0
20231102,101200,291465920,19560,19550,19600,19550,406
20231102,101100,283524580,19600,19600,19600,19600,50
20231102,101000,282544580,19580,19570,19580,19570,43
20231102,100900,281703060,19550,19550,19550,19550,0
20231102,100800,281703060,19550,19550,19550,19550,15
20231102,100700,281409810,19530,19530,19530,19530,0
20231102,100600,281409810,19530,19530,19530,19530,12
20231102,100500,281175450,19550,19590,19610,19550,384
20231102,100400,273651100,19580,19570,19580,19570,18
20231102,100300,273298680,19570,19570,19570,19570,0
20231102,100200,273298680,19570,19560,19570,19560,73
20231102,100100,271870120,19560,19540,19560,19540,332
20231102,100000,265381190,19500,19500,19500,19500,2
20231102,095900,265342190,19530,19530,19530,19530,6
20231102,095800,265225010,19530,19540,19540,19530,215
20231102,095700,261024110,19530,19530,19530,19530,22
20231102,095600,260594450,19520,19510,19520,19510,43
20231102,095500,259755240,19530,19530,19530,19530,1
20231102,095400,259735710,19500,19500,19500,19500,630
20231102,095300,247450710,19540,19520,19540,19500,118
20231102,095200,245148150,19540,19540,19540,19540,0
20231102,095100,245148150,19540,19540,19540,19540,0
20231102,095000,245148150,19540,19540,19540,19540,20
20231102,094900,244757350,19550,19540,19550,19540,366
20231102,094800,237604670,19550,19530,19550,19510,374
20231102,094700,230300560,19530,19510,19530,19500,136
20231102,094600,227647350,19530,19530,19530,19520,103
20231102,094500,225636200,19530,19490,19530,19460,611
20231102,094400,213717610,19460,19420,19480,19420,772
20231102,094300,198693870,19440,19410,19440,19410,259
20231102,094200,193662800,19410,19390,19410,19390,649
20231102,094100,181072710,19390,19350,19390,19350,644
20231102,094000,168601700,19350,19350,19350,19350,0
20231102,093900,168601700,19350,19350,19350,19350,517
20231102,093800,158597750,19350,19360,19360,19350,483
20231102,093700,149249510,19380,19380,19380,19380,19
20231102,093600,148881290,19390,19390,19390,19390,28
20231102,093500,148338370,19390,19360,19400,19360,637
20231102,093400,135994890,19360,19320,19360,19320,1240
20231102,093300,112022070,19340,19340,19340,19340,0
20231102,093200,112022070,19340,19320,19340,19320,15
20231102,093100,111731990,19320,19320,19320,19320,69
20231102,093000,110398910,19340,19340,19340,19340,0
20231102,092900,110398910,19340,19340,19340,19340,481
20231102,092800,101096370,19350,19330,19350,19330,54
20231102,092700,100051680,19340,19340,19340,19340,0
20231102,092600,100051680,19340,19340,19350,19340,649
20231102,092500,87497530,19340,19340,19340,19340,0
20231102,092400,87497530,19340,19340,19340,19340,0
20231102,092300,87497530,19340,19340,19340,19340,0
20231102,092200,87497530,19340,19340,19340,19340,18
20231102,092100,87149410,19340,19360,19360,19340,241
20231102,092000,82485880,19350,19340,19350,19340,333
20231102,091900,76042350,19300,19300,19300,19300,238
20231102,091800,71448950,19300,19330,19370,19300,172
20231102,091700,68124690,19330,19310,19350,19310,225
20231102,091600,63772060,19300,19240,19300,19240,415
20231102,091500,55775550,19240,19220,19240,19220,27
20231102,091400,55256090,19250,19230,19260,19210,167
20231102,091300,52043890,19200,19230,19230,19200,110
20231102,091200,49931200,19230,19210,19230,19200,250
20231102,091100,45125820,19230,19230,19240,19230,27
20231102,091000,44606390,19250,19250,19260,19230,143
20231102,090900,41853680,19240,19150,19240,19150,270
20231102,090800,36670690,19150,19160,19160,19150,53
20231102,090700,35655700,19170,19150,19180,19150,127
20231102,090600,33221480,19150,19150,19150,19150,4
20231102,090500,33144880,19170,19170,19170,19170,172
20231102,090400,29847640,19170,19110,19170,19110,204
20231102,090300,25948420,19190,19130,19190,19130,422
20231102,090200,17856780,19130,19150,19160,19130,16
20231102,090100,17550270,19150,19060,19150,19060,196
20231102,090000,13803320,19050,19010,19050,19010,726