KissMeData/216050/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203700,583255220,10010,10010,10010,10010,1076
20231102,203600,583255220,10010,10010,10010,10010,0
20231102,203500,583255220,10010,10010,10010,10010,0
20231102,203400,583255220,10010,10010,10010,10010,0
20231102,203300,583255220,10010,10010,10010,10010,0
20231102,203200,583255220,10010,10010,10010,10010,0
20231102,203100,583255220,10010,10010,10010,10010,0
20231102,203000,583255220,10010,10010,10010,10010,0
20231102,202900,583255220,10010,10010,10010,10010,0
20231102,202800,583255220,10010,10010,10010,10010,0
20231102,202700,583255220,10010,10010,10010,10010,0
20231102,202600,583255220,10010,10010,10010,10010,0
20231102,202500,583255220,10010,10010,10010,10010,0
20231102,202400,583255220,10010,10010,10010,10010,0
20231102,202300,583255220,10010,10010,10010,10010,0
20231102,202200,583255220,10010,10010,10010,10010,0
20231102,202100,583255220,10010,10010,10010,10010,0
20231102,202000,583255220,10010,10010,10010,10010,0
20231102,201900,583255220,10010,10010,10010,10010,0
20231102,201800,583255220,10010,10010,10010,10010,0
20231102,201700,583255220,10010,10010,10010,10010,0
20231102,201600,583255220,10010,10010,10010,10010,0
20231102,201500,583255220,10010,10010,10010,10010,0
20231102,201400,583255220,10010,10010,10010,10010,0
20231102,201300,583255220,10010,10010,10010,10010,0
20231102,201200,583255220,10010,10010,10010,10010,0
20231102,201100,583255220,10010,10010,10010,10010,0
20231102,201000,583255220,10010,10010,10010,10010,0
20231102,200900,583255220,10010,10010,10010,10010,0
20231102,200800,583255220,10010,10010,10010,10010,0
20231102,200700,583255220,10010,10010,10010,10010,1076
20231102,200600,583255220,10010,10010,10010,10010,0
20231102,200500,583255220,10010,10010,10010,10010,0
20231102,200400,583255220,10010,10010,10010,10010,0
20231102,200300,583255220,10010,10010,10010,10010,0
20231102,200200,583255220,10010,10010,10010,10010,0
20231102,200100,583255220,10010,10010,10010,10010,0
20231102,200000,583255220,10010,10010,10010,10010,0
20231102,195900,583255220,10010,10010,10010,10010,0
20231102,195800,583255220,10010,10010,10010,10010,0
20231102,195700,583255220,10010,10010,10010,10010,0
20231102,195600,583255220,10010,10010,10010,10010,0
20231102,195500,583255220,10010,10010,10010,10010,0
20231102,195400,583255220,10010,10010,10010,10010,0
20231102,195300,583255220,10010,10010,10010,10010,0
20231102,195200,583255220,10010,10010,10010,10010,0
20231102,195100,583255220,10010,10010,10010,10010,0
20231102,195000,583255220,10010,10010,10010,10010,0
20231102,194900,583255220,10010,10010,10010,10010,0
20231102,194800,583255220,10010,10010,10010,10010,0
20231102,194700,583255220,10010,10010,10010,10010,0
20231102,194600,583255220,10010,10010,10010,10010,0
20231102,194500,583255220,10010,10010,10010,10010,0
20231102,194400,583255220,10010,10010,10010,10010,0
20231102,194300,583255220,10010,10010,10010,10010,0
20231102,194200,583255220,10010,10010,10010,10010,0
20231102,194100,583255220,10010,10010,10010,10010,0
20231102,194000,583255220,10010,10010,10010,10010,0
20231102,193900,583255220,10010,10010,10010,10010,0
20231102,193800,583255220,10010,10010,10010,10010,0
20231102,193700,583255220,10010,10010,10010,10010,1076
20231102,193600,583255220,10010,10010,10010,10010,0
20231102,193500,583255220,10010,10010,10010,10010,0
20231102,193400,583255220,10010,10010,10010,10010,0
20231102,193300,583255220,10010,10010,10010,10010,0
20231102,193200,583255220,10010,10010,10010,10010,0
20231102,193100,583255220,10010,10010,10010,10010,0
20231102,193000,583255220,10010,10010,10010,10010,0
20231102,192900,583255220,10010,10010,10010,10010,0
20231102,192800,583255220,10010,10010,10010,10010,0
20231102,192700,583255220,10010,10010,10010,10010,0
20231102,192600,583255220,10010,10010,10010,10010,0
20231102,192500,583255220,10010,10010,10010,10010,0
20231102,192400,583255220,10010,10010,10010,10010,0
20231102,192300,583255220,10010,10010,10010,10010,0
20231102,192200,583255220,10010,10010,10010,10010,0
20231102,192100,583255220,10010,10010,10010,10010,0
20231102,192000,583255220,10010,10010,10010,10010,0
20231102,191900,583255220,10010,10010,10010,10010,0
20231102,191800,583255220,10010,10010,10010,10010,0
20231102,191700,583255220,10010,10010,10010,10010,0
20231102,191600,583255220,10010,10010,10010,10010,0
20231102,191500,583255220,10010,10010,10010,10010,0
20231102,191400,583255220,10010,10010,10010,10010,0
20231102,191300,583255220,10010,10010,10010,10010,0
20231102,191200,583255220,10010,10010,10010,10010,0
20231102,191100,583255220,10010,10010,10010,10010,0
20231102,191000,583255220,10010,10010,10010,10010,0
20231102,190900,583255220,10010,10010,10010,10010,0
20231102,190800,583255220,10010,10010,10010,10010,0
20231102,190700,583255220,10010,10010,10010,10010,1076
20231102,190600,583255220,10010,10010,10010,10010,0
20231102,190500,583255220,10010,10010,10010,10010,0
20231102,190400,583255220,10010,10010,10010,10010,0
20231102,190300,583255220,10010,10010,10010,10010,0
20231102,190200,583255220,10010,10010,10010,10010,0
20231102,190100,583255220,10010,10010,10010,10010,0
20231102,190000,583255220,10010,10010,10010,10010,0
20231102,185900,583255220,10010,10010,10010,10010,0
20231102,185800,583255220,10010,10010,10010,10010,0
20231102,185700,583255220,10010,10010,10010,10010,0
20231102,185600,583255220,10010,10010,10010,10010,0
20231102,185500,583255220,10010,10010,10010,10010,0
20231102,185400,583255220,10010,10010,10010,10010,0
20231102,185300,583255220,10010,10010,10010,10010,0
20231102,185200,583255220,10010,10010,10010,10010,0
20231102,185100,583255220,10010,10010,10010,10010,0
20231102,185000,583255220,10010,10010,10010,10010,0
20231102,184900,583255220,10010,10010,10010,10010,0
20231102,184800,583255220,10010,10010,10010,10010,0
20231102,184700,583255220,10010,10010,10010,10010,0
20231102,184600,583255220,10010,10010,10010,10010,0
20231102,184500,583255220,10010,10010,10010,10010,0
20231102,184400,583255220,10010,10010,10010,10010,0
20231102,184300,583255220,10010,10010,10010,10010,0
20231102,184200,583255220,10010,10010,10010,10010,0
20231102,184100,583255220,10010,10010,10010,10010,0
20231102,184000,583255220,10010,10010,10010,10010,0
20231102,183900,583255220,10010,10010,10010,10010,0
20231102,183800,583255220,10010,10010,10010,10010,0
20231102,183700,583255220,10010,10010,10010,10010,1076
20231102,183600,583255220,10010,10010,10010,10010,0
20231102,183500,583255220,10010,10010,10010,10010,0
20231102,183400,583255220,10010,10010,10010,10010,0
20231102,183300,583255220,10010,10010,10010,10010,0
20231102,183200,583255220,10010,10010,10010,10010,0
20231102,183100,583255220,10010,10010,10010,10010,0
20231102,183000,583255220,10010,10010,10010,10010,0
20231102,182900,583255220,10010,10010,10010,10010,0
20231102,182800,583255220,10010,10010,10010,10010,0
20231102,182700,583255220,10010,10010,10010,10010,0
20231102,182600,583255220,10010,10010,10010,10010,0
20231102,182500,583255220,10010,10010,10010,10010,0
20231102,182400,583255220,10010,10010,10010,10010,0
20231102,182300,583255220,10010,10010,10010,10010,0
20231102,182200,583255220,10010,10010,10010,10010,0
20231102,182100,583255220,10010,10010,10010,10010,0
20231102,182000,583255220,10010,10010,10010,10010,0
20231102,181900,583255220,10010,10010,10010,10010,0
20231102,181800,583255220,10010,10010,10010,10010,0
20231102,181700,583255220,10010,10010,10010,10010,0
20231102,181600,583255220,10010,10010,10010,10010,0
20231102,181500,583255220,10010,10010,10010,10010,0
20231102,181400,583255220,10010,10010,10010,10010,0
20231102,181300,583255220,10010,10010,10010,10010,0
20231102,181200,583255220,10010,10010,10010,10010,0
20231102,181100,583255220,10010,10010,10010,10010,0
20231102,181000,583255220,10010,10010,10010,10010,0
20231102,180900,583255220,10010,10010,10010,10010,0
20231102,180800,583255220,10010,10010,10010,10010,0
20231102,180700,583255220,10010,10010,10010,10010,1076
20231102,180600,583255220,10010,10010,10010,10010,0
20231102,180500,583255220,10010,10010,10010,10010,0
20231102,180400,583255220,10010,10010,10010,10010,0
20231102,180300,583255220,10010,10010,10010,10010,0
20231102,180200,583255220,10010,10010,10010,10010,0
20231102,180100,583255220,10010,10010,10010,10010,0
20231102,180000,583255220,10010,10010,10010,10010,0
20231102,175900,583255220,10010,10010,10010,10010,0
20231102,175800,583255220,10010,10010,10010,10010,0
20231102,175700,583255220,10010,10010,10010,10010,0
20231102,175600,583255220,10010,10010,10010,10010,0
20231102,175500,583255220,10010,10010,10010,10010,0
20231102,175400,583255220,10010,10010,10010,10010,0
20231102,175300,583255220,10010,10010,10010,10010,0
20231102,175200,583255220,10010,10010,10010,10010,0
20231102,175100,583255220,10010,10010,10010,10010,0
20231102,175000,583255220,10010,10010,10010,10010,0
20231102,174900,583255220,10010,10010,10010,10010,0
20231102,174800,583255220,10010,10010,10010,10010,0
20231102,174700,583255220,10010,10010,10010,10010,0
20231102,174600,583255220,10010,10010,10010,10010,0
20231102,174500,583255220,10010,10010,10010,10010,0
20231102,174400,583255220,10010,10010,10010,10010,0
20231102,174300,583255220,10010,10010,10010,10010,0
20231102,174200,583255220,10010,10010,10010,10010,0
20231102,174100,583255220,10010,10010,10010,10010,0
20231102,174000,583255220,10010,10010,10010,10010,0
20231102,173900,583255220,10010,10010,10010,10010,0
20231102,173800,583255220,10010,10010,10010,10010,0
20231102,173700,583255220,10010,10010,10010,10010,1076
20231102,173600,583255220,10010,10010,10010,10010,0
20231102,173500,583255220,10010,10010,10010,10010,0
20231102,173400,583255220,10010,10010,10010,10010,0
20231102,173300,583255220,10010,10010,10010,10010,0
20231102,173200,583255220,10010,10010,10010,10010,0
20231102,173100,583255220,10010,10010,10010,10010,0
20231102,173000,583255220,10010,10010,10010,10010,0
20231102,172900,583255220,10010,10010,10010,10010,0
20231102,172800,583255220,10010,10010,10010,10010,0
20231102,172700,583255220,10010,10010,10010,10010,0
20231102,172600,583255220,10010,10010,10010,10010,0
20231102,172500,583255220,10010,10010,10010,10010,0
20231102,172400,583255220,10010,10010,10010,10010,0
20231102,172300,583255220,10010,10010,10010,10010,0
20231102,172200,583255220,10010,10010,10010,10010,0
20231102,172100,583255220,10010,10010,10010,10010,0
20231102,172000,583255220,10010,10010,10010,10010,0
20231102,171900,583255220,10010,10010,10010,10010,0
20231102,171800,583255220,10010,10010,10010,10010,0
20231102,171700,583255220,10010,10010,10010,10010,0
20231102,171600,583255220,10010,10010,10010,10010,0
20231102,171500,583255220,10010,10010,10010,10010,0
20231102,171400,583255220,10010,10010,10010,10010,0
20231102,171300,583255220,10010,10010,10010,10010,0
20231102,171200,583255220,10010,10010,10010,10010,0
20231102,171100,583255220,10010,10010,10010,10010,0
20231102,171000,583255220,10010,10010,10010,10010,0
20231102,170900,583255220,10010,10010,10010,10010,0
20231102,170800,583255220,10010,10010,10010,10010,0
20231102,170700,583255220,10010,10010,10010,10010,1076
20231102,170600,583255220,10010,10010,10010,10010,0
20231102,170500,583255220,10010,10010,10010,10010,0
20231102,170400,583255220,10010,10010,10010,10010,0
20231102,170300,583255220,10010,10010,10010,10010,0
20231102,170200,583255220,10010,10010,10010,10010,0
20231102,170100,583255220,10010,10010,10010,10010,0
20231102,170000,583255220,10010,10010,10010,10010,0
20231102,165900,583255220,10010,10010,10010,10010,0
20231102,165800,583255220,10010,10010,10010,10010,0
20231102,165700,583255220,10010,10010,10010,10010,0
20231102,165600,583255220,10010,10010,10010,10010,0
20231102,165500,583255220,10010,10010,10010,10010,0
20231102,165400,583255220,10010,10010,10010,10010,0
20231102,165300,583255220,10010,10010,10010,10010,0
20231102,165200,583255220,10010,10010,10010,10010,0
20231102,165100,583255220,10010,10010,10010,10010,0
20231102,165000,583255220,10010,10010,10010,10010,0
20231102,164900,583255220,10010,10010,10010,10010,0
20231102,164800,583255220,10010,10010,10010,10010,0
20231102,164700,583255220,10010,10010,10010,10010,0
20231102,164600,583255220,10010,10010,10010,10010,0
20231102,164500,583255220,10010,10010,10010,10010,0
20231102,164400,583255220,10010,10010,10010,10010,0
20231102,164300,583255220,10010,10010,10010,10010,0
20231102,164200,583255220,10010,10010,10010,10010,0
20231102,164100,583255220,10010,10010,10010,10010,0
20231102,164000,583255220,10010,10010,10010,10010,0
20231102,163900,583255220,10010,10010,10010,10010,0
20231102,163800,583255220,10010,10010,10010,10010,0
20231102,163700,583255220,10010,10010,10010,10010,1076
20231102,163600,583255220,10010,10010,10010,10010,0
20231102,163500,583255220,10010,10010,10010,10010,0
20231102,163400,583255220,10010,10010,10010,10010,0
20231102,163300,583255220,10010,10010,10010,10010,0
20231102,163200,583255220,10010,10010,10010,10010,0
20231102,163100,583255220,10010,10010,10010,10010,0
20231102,163000,583255220,10010,10010,10010,10010,0
20231102,162900,583255220,10010,10010,10010,10010,0
20231102,162800,583255220,10010,10010,10010,10010,0
20231102,162700,583255220,10010,10010,10010,10010,0
20231102,162600,583255220,10010,10010,10010,10010,0
20231102,162500,583255220,10010,10010,10010,10010,0
20231102,162400,583255220,10010,10010,10010,10010,0
20231102,162300,583255220,10010,10010,10010,10010,0
20231102,162200,583255220,10010,10010,10010,10010,0
20231102,162100,583255220,10010,10010,10010,10010,0
20231102,162000,583255220,10010,10010,10010,10010,0
20231102,161900,583255220,10010,10010,10010,10010,0
20231102,161800,583255220,10010,10010,10010,10010,0
20231102,161700,583255220,10010,10010,10010,10010,0
20231102,161600,583255220,10010,10010,10010,10010,0
20231102,161500,583255220,10010,10010,10010,10010,0
20231102,161400,583255220,10010,10010,10010,10010,0
20231102,161300,583255220,10010,10010,10010,10010,0
20231102,161200,583255220,10010,10010,10010,10010,0
20231102,161100,583255220,10010,10010,10010,10010,0
20231102,161000,583255220,10010,10010,10010,10010,0
20231102,160900,583255220,10010,10010,10010,10010,0
20231102,160800,583255220,10010,10010,10010,10010,0
20231102,160700,583255220,10010,10010,10010,10010,1076
20231102,160600,583255220,10010,10010,10010,10010,0
20231102,160500,583255220,10010,10010,10010,10010,0
20231102,160400,583255220,10010,10010,10010,10010,0
20231102,160300,583255220,10010,10010,10010,10010,0
20231102,160200,583255220,10010,10010,10010,10010,0
20231102,160100,583255220,10010,10010,10010,10010,0
20231102,160000,583255220,10010,10010,10010,10010,0
20231102,155900,583255220,10010,10010,10010,10010,0
20231102,155800,583255220,10010,10010,10010,10010,0
20231102,155700,583255220,10010,10010,10010,10010,0
20231102,155600,583255220,10010,10010,10010,10010,0
20231102,155500,583255220,10010,10010,10010,10010,0
20231102,155400,583255220,10010,10010,10010,10010,0
20231102,155300,583255220,10010,10010,10010,10010,0
20231102,155200,583255220,10010,10010,10010,10010,0
20231102,155100,583255220,10010,10010,10010,10010,0
20231102,155000,583255220,10010,10010,10010,10010,0
20231102,154900,583255220,10010,10010,10010,10010,0
20231102,154800,583255220,10010,10010,10010,10010,0
20231102,154700,583255220,10010,10010,10010,10010,0
20231102,154600,583255220,10010,10010,10010,10010,0
20231102,154500,583255220,10010,10010,10010,10010,0
20231102,154400,583255220,10010,10010,10010,10010,0
20231102,154300,583255220,10010,10010,10010,10010,0
20231102,154200,583255220,10010,10010,10010,10010,0
20231102,154100,583255220,10010,10010,10010,10010,0
20231102,154000,583255220,10010,10010,10010,10010,0
20231102,153900,583255220,10010,10010,10010,10010,0
20231102,153800,583255220,10010,10010,10010,10010,0
20231102,153700,583255220,10010,10010,10010,10010,1076
20231102,153600,583255220,10010,10010,10010,10010,0
20231102,153500,583255220,10010,10010,10010,10010,0
20231102,153400,583255220,10010,10010,10010,10010,0
20231102,153300,583255220,10010,10010,10010,10010,0
20231102,153200,583255220,10010,10010,10010,10010,0
20231102,153100,583255220,10010,10010,10010,10010,0
20231102,153000,583255220,10010,10010,10010,10010,1076
20231102,152900,572484460,10030,10030,10030,10030,0
20231102,152800,572484460,10030,10030,10030,10030,0
20231102,152700,572484460,10030,10030,10030,10030,0
20231102,152600,572484460,10030,10030,10030,10030,0
20231102,152500,572484460,10030,10030,10030,10030,0
20231102,152400,572484460,10030,10030,10030,10030,0
20231102,152300,572484460,10030,10030,10030,10030,0
20231102,152200,572484460,10030,10030,10030,10030,0
20231102,152100,572484460,10030,10030,10030,10030,0
20231102,152000,572484460,10030,10030,10030,10030,0
20231102,151900,572484460,10030,10010,10050,10000,130
20231102,151800,571183140,9980,10010,10050,9980,50
20231102,151700,570683680,10060,10060,10060,10060,1
20231102,151600,570673620,10020,10030,10030,10020,25
20231102,151500,570423000,10060,10020,10060,10020,266
20231102,151400,567748000,10050,10010,10050,10000,832
20231102,151300,559399620,10000,10000,10000,10000,0
20231102,151200,559399620,10000,10030,10030,10000,38
20231102,151100,559019260,10020,10010,10020,9990,363
20231102,151000,555383800,10010,9980,10010,9960,86
20231102,150900,554525270,9980,9970,9980,9970,344
20231102,150800,551094000,9970,9960,9970,9960,383
20231102,150700,547278650,9960,9950,9960,9950,284
20231102,150600,544451900,9960,9960,9960,9950,313
20231102,150500,541335940,9960,9950,9960,9950,244
20231102,150400,538907230,9950,9960,9960,9950,254
20231102,150300,536379220,9960,9960,9970,9950,275
20231102,150200,533639890,9960,9950,9960,9940,371
20231102,150100,529947470,9950,9950,9960,9940,450
20231102,150000,525469170,9940,9950,9960,9940,245
20231102,145900,523032620,9940,9950,9960,9940,346
20231102,145800,519591570,9950,9940,9960,9940,343
20231102,145700,516176560,9950,9940,9950,9940,303
20231102,145600,513164070,9940,9950,9950,9940,204
20231102,145500,511134630,9950,9940,9950,9940,352
20231102,145400,507635270,9940,9950,9960,9940,222
20231102,145300,505426470,9950,9950,9960,9950,252
20231102,145200,502918670,9950,9960,9960,9950,352
20231102,145100,499416180,9950,9960,9960,9950,221
20231102,145000,497216190,9960,9960,9970,9960,511
20231102,144900,492126170,9960,9960,9970,9960,186
20231102,144800,490273310,9960,9950,9960,9950,300
20231102,144700,487287510,9960,9970,9970,9960,313
20231102,144600,484169540,10010,9960,10010,9960,266
20231102,144500,481518450,9960,9940,9960,9940,293
20231102,144400,478604120,9940,9930,9940,9930,448
20231102,144300,474153190,9920,9920,9930,9920,322
20231102,144200,470957090,9920,9920,9920,9920,190
20231102,144100,469072290,9920,9930,9930,9920,233
20231102,144000,466759840,9930,9930,9930,9920,250
20231102,143900,464278600,9920,9930,9930,9920,345
20231102,143800,460854840,9920,9920,9930,9920,435
20231102,143700,456539630,9920,9920,9930,9920,215
20231102,143600,454406820,9920,9930,9930,9920,374
20231102,143500,450693910,9930,9930,9930,9930,311
20231102,143400,447605680,9930,9930,9930,9930,187
20231102,143300,445748770,9930,9930,9940,9930,474
20231102,143200,441039140,9930,9930,9940,9930,396
20231102,143100,437105320,9930,9940,9940,9930,375
20231102,143000,433378440,9940,9940,9940,9940,243
20231102,142900,430963020,9940,9940,9940,9940,195
20231102,142800,429024720,9940,9950,9950,9940,456
20231102,142700,424488460,9950,9950,9950,9950,233
20231102,142600,422170110,9950,9950,9960,9950,264
20231102,142500,419542310,9950,9950,9960,9950,186
20231102,142400,417691120,9960,9960,9960,9950,337
20231102,142300,414336390,9960,9950,9960,9950,337
20231102,142200,410982000,9950,9960,9960,9950,1770
20231102,142100,393354190,9960,9960,9970,9960,263
20231102,142000,390734310,9960,9970,9970,9960,203
20231102,141900,388712310,9970,9970,9970,9970,538
20231102,141800,383348450,9970,9970,9970,9970,230
20231102,141700,381055350,9970,9980,9980,9970,218
20231102,141600,378881520,9970,9980,9990,9970,379
20231102,141500,375100440,9990,9980,9990,9980,256
20231102,141400,372544160,9980,9980,9990,9980,73
20231102,141300,371815610,9980,9980,9980,9980,85
20231102,141200,370967310,9980,9980,9990,9980,252
20231102,141100,368451860,9970,9980,9980,9970,142
20231102,141000,367035360,9990,9980,9990,9980,272
20231102,140900,364320430,9980,9980,9990,9980,306
20231102,140800,361265750,9980,9980,9980,9980,109
20231102,140700,360177930,9980,9980,9980,9980,209
20231102,140600,358092110,9980,9990,9990,9980,129
20231102,140500,356803840,9990,9990,9990,9980,225
20231102,140400,354556600,9990,9990,9990,9990,131
20231102,140300,353247910,9990,9990,9990,9980,170
20231102,140200,351550070,9990,9980,9990,9980,251
20231102,140100,349044190,9980,9990,9990,9980,132
20231102,140000,347726760,9980,9980,9990,9980,100
20231102,135900,346728670,9990,9990,9990,9990,210
20231102,135800,344630770,9990,9990,9990,9990,52
20231102,135700,344111290,9990,9990,9990,9990,62
20231102,135600,343491910,9990,9990,9990,9990,147
20231102,135500,342023380,9990,10000,10000,9990,101
20231102,135400,341014320,9990,9990,10000,9990,113
20231102,135300,339885380,9990,9990,9990,9990,81
20231102,135200,339076190,9990,9990,9990,9990,129
20231102,135100,337787480,9990,9990,9990,9990,75
20231102,135000,337038230,9990,10000,10000,9990,90
20231102,134900,336139000,10000,10000,10000,10000,28
20231102,134800,335859000,10000,9990,10000,9990,193
20231102,134700,333929550,10000,9990,10000,9990,95
20231102,134600,332980070,10000,9990,10000,9990,100
20231102,134500,331980640,9990,9990,10000,9990,75
20231102,134400,331231270,10000,10000,10000,10000,76
20231102,134300,330471270,10010,10010,10020,10010,106
20231102,134200,329410140,10010,10000,10010,9990,195
20231102,134100,327459060,10000,10000,10000,10000,76
20231102,134000,326699060,10000,10000,10000,9990,103
20231102,133900,325669140,10000,10000,10000,10000,143
20231102,133800,324239140,10000,10000,10000,10000,47
20231102,133700,323769140,10000,10000,10010,10000,78
20231102,133600,322988930,10000,10010,10010,10000,102
20231102,133500,321968660,10010,10000,10010,10000,105
20231102,133400,320917850,10010,10010,10010,10010,83
20231102,133300,320087020,10010,10020,10020,10010,59
20231102,133200,319496100,10020,10020,10050,10020,62
20231102,133100,318874560,10020,10040,10040,10020,163
20231102,133000,317240590,10040,10040,10040,10040,42
20231102,132900,316818910,10040,10020,10040,10020,241
20231102,132800,314400410,10020,10020,10030,10020,153
20231102,132700,312867100,10030,10030,10030,10030,68
20231102,132600,312185060,10030,10030,10030,10020,99
20231102,132500,311192560,10020,10010,10020,10010,100
20231102,132400,310190840,10020,10020,10020,10010,81
20231102,132300,309379460,10020,10010,10030,10010,469
20231102,132200,304676990,10000,10000,10010,10000,142
20231102,132100,303256190,10000,10010,10010,10000,34
20231102,132000,302915970,10000,10000,10010,10000,141
20231102,131900,301505650,10000,10000,10010,10000,113
20231102,131800,300375570,10010,10000,10010,10000,82
20231102,131700,299555130,10000,10000,10000,10000,126
20231102,131600,298295130,10000,10000,10000,10000,55
20231102,131500,297745130,10000,10000,10000,10000,60
20231102,131400,297145130,10000,10000,10000,10000,76
20231102,131300,296385130,10000,10000,10000,10000,12
20231102,131200,296265130,10000,10000,10000,10000,26
20231102,131100,296005130,10010,10010,10010,10010,115
20231102,131000,294853980,10010,10010,10010,10010,22
20231102,130900,294633760,10010,10010,10010,10010,54
20231102,130800,294093220,10000,10000,10000,10000,42
20231102,130700,293673220,10000,10010,10030,10000,301
20231102,130600,290657750,10000,10010,10010,10000,46
20231102,130500,290197410,10010,10010,10010,10010,59
20231102,130400,289606820,10010,10000,10010,10000,99
20231102,130300,288615960,10000,10000,10000,10000,103
20231102,130200,287585960,10000,10000,10000,10000,30
20231102,130100,287285960,10000,10000,10000,10000,13
20231102,130000,287155960,10000,10000,10000,10000,71
20231102,125900,286445960,10000,10000,10000,10000,59
20231102,125800,285855960,10000,10000,10000,10000,13
20231102,125700,285725960,10000,10000,10000,10000,72
20231102,125600,285005960,10000,10000,10000,10000,25
20231102,125500,284755960,10000,10000,10000,10000,55
20231102,125400,284205960,10000,10000,10000,10000,57
20231102,125300,283635960,10000,10000,10000,10000,93
20231102,125200,282705960,10000,10020,10020,10000,112
20231102,125100,281583960,10010,10000,10010,10000,119
20231102,125000,280393190,10000,10000,10000,10000,12
20231102,124900,280273190,10000,10010,10010,10000,59
20231102,124800,279682720,10030,9990,10040,9990,307
20231102,124700,276602230,10020,9990,10020,9990,644
20231102,124600,270154890,9990,9990,9990,9990,71
20231102,124500,269445600,9990,9990,9990,9990,13
20231102,124400,269315730,9990,9990,9990,9990,24
20231102,124300,269075970,9990,9990,9990,9990,71
20231102,124200,268366680,9990,9990,9990,9990,41
20231102,124100,267957090,9990,9990,9990,9990,12
20231102,124000,267837210,9990,9990,9990,9990,121
20231102,123900,266628420,9990,9990,9990,9990,24
20231102,123800,266388660,9990,9990,9990,9990,12
20231102,123700,266268780,9990,9990,9990,9990,62
20231102,123600,265649400,9990,9990,9990,9990,25
20231102,123500,265399650,9990,9990,9990,9990,58
20231102,123400,264820230,9990,10000,10000,9990,54
20231102,123300,264280630,10000,10000,10000,10000,12
20231102,123200,264160630,10000,10000,10000,10000,374
20231102,123100,260420630,10000,10000,10000,10000,24
20231102,123000,260180630,10000,10000,10000,10000,41
20231102,122900,259770630,10000,10000,10000,10000,67
20231102,122800,259100630,10000,10000,10000,10000,24
20231102,122700,258860630,10000,10000,10010,10000,70
20231102,122600,258160550,10000,10000,10000,10000,65
20231102,122500,257510550,10010,10000,10010,10000,131
20231102,122400,256199360,10000,10000,10000,10000,25
20231102,122300,255949360,10000,10000,10000,10000,112
20231102,122200,254829360,10000,10010,10010,10000,14
20231102,122100,254689350,10000,10000,10000,10000,14
20231102,122000,254549350,10000,10010,10010,10000,81
20231102,121900,253739270,10000,10000,10000,10000,56
20231102,121800,253179270,10000,10000,10000,10000,52
20231102,121700,252659270,10000,10000,10000,10000,12
20231102,121600,252539270,10000,10000,10010,10000,105
20231102,121500,251488620,10000,10010,10010,10000,60
20231102,121400,250888360,10000,10000,10000,10000,24
20231102,121300,250648360,10000,10000,10000,10000,13
20231102,121200,250518360,10000,10010,10010,10000,305
20231102,121100,247467930,10000,10010,10020,10000,48
20231102,121000,246987570,10000,10010,10010,10000,40
20231102,120900,246587420,10000,10000,10010,10000,80
20231102,120800,245787070,10010,10000,10010,10000,18
20231102,120700,245607020,10010,10010,10010,10010,94
20231102,120600,244666080,10000,10000,10000,10000,110
20231102,120500,243566080,10000,10000,10010,10000,69
20231102,120400,242875650,10000,10000,10000,10000,262
20231102,120300,240255650,10000,10000,10000,10000,96
20231102,120200,239295650,10000,10000,10000,10000,30
20231102,120100,238995650,10000,10000,10010,10000,84
20231102,120000,238155060,10000,10000,10000,10000,13
20231102,115900,238025060,10010,10000,10010,10000,53
20231102,115800,237494720,10000,10000,10010,10000,70
20231102,115700,236794420,10000,10010,10010,10000,25
20231102,115600,236544300,10010,10010,10010,10010,12
20231102,115500,236424180,10000,10010,10010,10000,74
20231102,115400,235683810,10000,10000,10010,10000,54
20231102,115300,235143530,10000,10010,10010,10000,1056
20231102,115200,224573210,10000,10000,10000,10000,86
20231102,115100,223713210,10010,10000,10010,10000,18
20231102,115000,223533150,10000,10010,10010,10000,41
20231102,114900,223122990,10000,10000,10000,10000,67
20231102,114800,222452990,10000,10000,10000,10000,12
20231102,114700,222332990,10000,10010,10020,10000,59
20231102,114600,221742350,10020,10000,10020,10000,246
20231102,114500,219280590,10000,10000,10000,10000,24
20231102,114400,219040590,10010,10000,10010,10000,72
20231102,114300,218320240,10000,10000,10000,10000,13
20231102,114200,218190240,10000,10010,10010,10000,51
20231102,114100,217679850,10010,10000,10010,10000,72
20231102,114000,216959700,10000,10000,10000,10000,12
20231102,113900,216839700,10000,10000,10010,10000,99
20231102,113800,215849340,10010,10010,10010,10010,98
20231102,113700,214868360,10010,10010,10010,10010,25
20231102,113600,214618110,10010,10010,10010,10010,13
20231102,113500,214487980,10010,10010,10010,10010,87
20231102,113400,213617110,10010,10010,10010,10010,24
20231102,113300,213376870,10010,10010,10010,10010,48
20231102,113200,212896390,10010,10010,10020,10010,38
20231102,113100,212515950,10010,10020,10030,10010,24
20231102,113000,212275570,10010,10020,10020,10010,91
20231102,112900,211364600,10010,10010,10010,10010,25
20231102,112800,211114350,10010,10010,10010,10010,13
20231102,112700,210984220,10030,10020,10030,10010,100
20231102,112600,209982900,10020,10020,10020,10020,91
20231102,112500,209071080,10010,10010,10020,10010,26
20231102,112400,208810810,10020,10010,10020,10010,67
20231102,112300,208140120,10010,10010,10010,10010,45
20231102,112200,207689670,10010,10010,10010,10010,26
20231102,112100,207429410,10010,10010,10020,10010,58
20231102,112000,206848730,10010,10010,10010,10010,13
20231102,111900,206718600,10010,10020,10020,10010,40
20231102,111800,206317920,10010,10010,10010,10010,75
20231102,111700,205567170,10010,10010,10010,10010,25
20231102,111600,205316920,10010,10010,10030,10010,259
20231102,111500,202721400,10020,10020,10020,10020,52
20231102,111400,202200360,10010,10010,10010,10010,25
20231102,111300,201950110,10020,10020,10020,10020,175
20231102,111200,200196610,10020,10020,10020,10020,49
20231102,111100,199705630,10020,10030,10030,10020,371
20231102,111000,195984630,10030,10030,10040,10030,82
20231102,110900,195161760,10020,10020,10020,10020,25
20231102,110800,194911260,10040,10020,10040,10020,66
20231102,110700,194249100,10020,10030,10030,10020,261
20231102,110600,191631610,10030,10040,10040,10030,136
20231102,110500,190266300,10040,10040,10040,10040,25
20231102,110400,190015300,10050,10050,10050,10050,58
20231102,110300,189432400,10050,10050,10050,10050,47
20231102,110200,188960050,10050,10050,10050,10050,44
20231102,110100,188517850,10050,10050,10050,10050,56
20231102,110000,187955050,10050,10040,10050,10040,112
20231102,105900,186829570,10040,10040,10040,10040,105
20231102,105800,185775370,10040,10040,10040,10040,25
20231102,105700,185524370,10040,10040,10040,10040,25
20231102,105600,185273370,10040,10040,10040,10040,47
20231102,105500,184801490,10040,10050,10050,10040,44
20231102,105400,184359410,10040,10040,10040,10040,25
20231102,105300,184108410,10050,10050,10050,10040,82
20231102,105200,183284490,10050,10050,10050,10050,16
20231102,105100,183123690,10050,10060,10060,10050,23
20231102,105000,182892430,10050,10050,10050,10050,73
20231102,104900,182158780,10060,10060,10060,10060,0
20231102,104800,182158780,10060,10060,10060,10060,315
20231102,104700,178989880,10060,10060,10060,10060,35
20231102,104600,178637780,10070,10070,10070,10070,0
20231102,104500,178637780,10070,10070,10070,10070,33
20231102,104400,178305470,10090,10090,10090,10090,2
20231102,104300,178285290,10080,10080,10080,10080,32
20231102,104200,177962730,10080,10080,10080,10080,69
20231102,104100,177267210,10090,10090,10090,10090,0
20231102,104000,177267210,10090,10100,10100,10090,328
20231102,103900,173955580,10090,10090,10090,10090,80
20231102,103800,173148380,10090,10090,10090,10090,100
20231102,103700,172139380,10090,10080,10090,10080,44
20231102,103600,171695660,10080,10080,10080,10080,16
20231102,103500,171534380,10090,10080,10090,10080,88
20231102,103400,170646800,10080,10080,10080,10080,0
20231102,103300,170646800,10080,10080,10080,10080,34
20231102,103200,170304080,10090,10090,10090,10090,15
20231102,103100,170152730,10080,10080,10080,10080,21
20231102,103000,169941050,10090,10080,10100,10080,886
20231102,102900,161003050,10080,10080,10080,10080,0
20231102,102800,161003050,10080,10080,10080,10080,5
20231102,102700,160952650,10070,10080,10080,10070,57
20231102,102600,160378460,10060,10050,10080,10050,1613
20231102,102500,144137910,10060,10060,10060,10060,98
20231102,102400,143152030,10070,10070,10070,10070,0
20231102,102300,143152030,10070,10050,10070,10050,210
20231102,102200,141040160,10050,10050,10050,10050,0
20231102,102100,141040160,10050,10050,10050,10050,95
20231102,102000,140085410,10050,10050,10050,10050,0
20231102,101900,140085410,10050,10050,10050,10050,0
20231102,101800,140085410,10050,10050,10050,10050,0
20231102,101700,140085410,10050,10050,10050,10050,21
20231102,101600,139874360,10060,10060,10060,10060,0
20231102,101500,139874360,10060,10060,10060,10060,117
20231102,101400,138697340,10050,10050,10050,10050,22
20231102,101300,138476240,10050,10050,10050,10050,10
20231102,101200,138375740,10060,10060,10060,10060,200
20231102,101100,136363740,10060,10060,10060,10060,549
20231102,101000,130840800,10060,10050,10060,10050,247
20231102,100900,128357300,10040,10040,10040,10040,0
20231102,100800,128357300,10040,10040,10040,10040,0
20231102,100700,128357300,10040,10040,10040,10040,0
20231102,100600,128357300,10040,10040,10040,10040,171
20231102,100500,126640460,10030,10030,10030,10030,150
20231102,100400,125135960,10020,10020,10020,10020,0
20231102,100300,125135960,10020,10030,10030,10020,36
20231102,100200,124774890,10030,10030,10030,10030,6
20231102,100100,124714710,10040,10040,10040,10040,0
20231102,100000,124714710,10040,10040,10040,10040,0
20231102,095900,124714710,10040,10040,10040,10040,0
20231102,095800,124714710,10040,10040,10040,10040,0
20231102,095700,124714710,10040,10040,10040,10040,83
20231102,095600,123881390,10030,10030,10030,10030,0
20231102,095500,123881390,10030,10030,10030,10030,0
20231102,095400,123881390,10030,10030,10030,10030,0
20231102,095300,123881390,10030,10030,10030,10030,96
20231102,095200,122918510,10040,10040,10040,10040,0
20231102,095100,122918510,10040,10030,10040,10030,142
20231102,095000,121493110,10030,10030,10030,10030,0
20231102,094900,121493110,10030,10030,10030,10030,35
20231102,094800,121142060,10030,10030,10030,10030,0
20231102,094700,121142060,10030,10030,10030,10030,0
20231102,094600,121142060,10030,10030,10030,10030,0
20231102,094500,121142060,10030,10030,10030,10030,0
20231102,094400,121142060,10030,10030,10030,10030,200
20231102,094300,119136060,10060,10060,10060,10060,0
20231102,094200,119136060,10060,10060,10060,10060,0
20231102,094100,119136060,10060,10060,10060,10060,0
20231102,094000,119136060,10060,10060,10060,10060,0
20231102,093900,119136060,10060,10060,10060,10060,6
20231102,093800,119075700,10070,10070,10070,10070,2
20231102,093700,119055560,10060,10060,10060,10060,545
20231102,093600,113572860,10050,10040,10050,10040,1625
20231102,093500,97253670,10040,10050,10050,10040,233
20231102,093400,94912070,10050,10030,10050,10030,596
20231102,093300,88925110,10040,10040,10050,10040,513
20231102,093200,83772080,10040,10040,10050,10020,259
20231102,093100,81170330,10040,10030,10040,10030,151
20231102,093000,79654610,10040,10040,10040,10030,251
20231102,092900,77135070,10030,10040,10050,10030,750
20231102,092800,69608740,10030,10030,10030,10030,330
20231102,092700,66298840,10030,10020,10030,10020,50
20231102,092600,65797720,10010,10010,10010,10010,0
20231102,092500,65797720,10010,10010,10010,10010,50
20231102,092400,65297220,10030,10030,10030,10030,0
20231102,092300,65297220,10030,10020,10030,10020,643
20231102,092200,58853270,10020,10020,10020,10020,0
20231102,092100,58853270,10020,10010,10020,10010,224
20231102,092000,56609980,9990,9990,9990,9990,0
20231102,091900,56609980,9990,9990,9990,9980,30
20231102,091800,56310300,10020,10020,10020,10020,15
20231102,091700,56160000,10020,10020,10020,10020,5
20231102,091600,56109900,10020,10010,10020,10010,500
20231102,091500,51100800,10020,10020,10020,10010,33
20231102,091400,50770220,10020,10030,10040,10000,1179
20231102,091300,38960380,10020,10010,10030,10010,188
20231102,091200,37075750,10010,10020,10040,10010,525
20231102,091100,31809910,10010,10020,10020,10010,46
20231102,091000,31349280,10010,10020,10040,10000,415
20231102,090900,27189620,10020,9930,10020,9930,1770
20231102,090800,9510650,9910,9910,9910,9910,100
20231102,090700,8519650,9930,9930,9930,9930,0
20231102,090600,8519650,9930,9930,9930,9930,0
20231102,090500,8519650,9930,9930,9930,9930,0
20231102,090400,8519650,9930,9930,9930,9930,0
20231102,090300,8519650,9930,9930,9930,9930,0
20231102,090200,8519650,9930,9930,9930,9930,51
20231102,090100,8013220,9920,9920,9920,9920,0
20231102,090000,8013220,9920,9830,9920,9830,812