KissMeData/377330/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,211700,50637800,8460,8460,8460,8460,75
20231102,211600,50637800,8460,8460,8460,8460,0
20231102,211500,50637800,8460,8460,8460,8460,0
20231102,211400,50637800,8460,8460,8460,8460,0
20231102,211300,50637800,8460,8460,8460,8460,0
20231102,211200,50637800,8460,8460,8460,8460,0
20231102,211100,50637800,8460,8460,8460,8460,0
20231102,211000,50637800,8460,8460,8460,8460,0
20231102,210900,50637800,8460,8460,8460,8460,0
20231102,210800,50637800,8460,8460,8460,8460,0
20231102,210700,50637800,8460,8460,8460,8460,0
20231102,210600,50637800,8460,8460,8460,8460,0
20231102,210500,50637800,8460,8460,8460,8460,0
20231102,210400,50637800,8460,8460,8460,8460,0
20231102,210300,50637800,8460,8460,8460,8460,0
20231102,210200,50637800,8460,8460,8460,8460,0
20231102,210100,50637800,8460,8460,8460,8460,0
20231102,210000,50637800,8460,8460,8460,8460,0
20231102,205900,50637800,8460,8460,8460,8460,0
20231102,205800,50637800,8460,8460,8460,8460,0
20231102,205700,50637800,8460,8460,8460,8460,0
20231102,205600,50637800,8460,8460,8460,8460,0
20231102,205500,50637800,8460,8460,8460,8460,0
20231102,205400,50637800,8460,8460,8460,8460,0
20231102,205300,50637800,8460,8460,8460,8460,0
20231102,205200,50637800,8460,8460,8460,8460,0
20231102,205100,50637800,8460,8460,8460,8460,0
20231102,205000,50637800,8460,8460,8460,8460,0
20231102,204900,50637800,8460,8460,8460,8460,0
20231102,204800,50637800,8460,8460,8460,8460,0
20231102,204700,50637800,8460,8460,8460,8460,75
20231102,204600,50637800,8460,8460,8460,8460,0
20231102,204500,50637800,8460,8460,8460,8460,0
20231102,204400,50637800,8460,8460,8460,8460,0
20231102,204300,50637800,8460,8460,8460,8460,0
20231102,204200,50637800,8460,8460,8460,8460,0
20231102,204100,50637800,8460,8460,8460,8460,0
20231102,204000,50637800,8460,8460,8460,8460,0
20231102,203900,50637800,8460,8460,8460,8460,0
20231102,203800,50637800,8460,8460,8460,8460,0
20231102,203700,50637800,8460,8460,8460,8460,0
20231102,203600,50637800,8460,8460,8460,8460,0
20231102,203500,50637800,8460,8460,8460,8460,0
20231102,203400,50637800,8460,8460,8460,8460,0
20231102,203300,50637800,8460,8460,8460,8460,0
20231102,203200,50637800,8460,8460,8460,8460,0
20231102,203100,50637800,8460,8460,8460,8460,0
20231102,203000,50637800,8460,8460,8460,8460,0
20231102,202900,50637800,8460,8460,8460,8460,0
20231102,202800,50637800,8460,8460,8460,8460,0
20231102,202700,50637800,8460,8460,8460,8460,0
20231102,202600,50637800,8460,8460,8460,8460,0
20231102,202500,50637800,8460,8460,8460,8460,0
20231102,202400,50637800,8460,8460,8460,8460,0
20231102,202300,50637800,8460,8460,8460,8460,0
20231102,202200,50637800,8460,8460,8460,8460,0
20231102,202100,50637800,8460,8460,8460,8460,0
20231102,202000,50637800,8460,8460,8460,8460,0
20231102,201900,50637800,8460,8460,8460,8460,0
20231102,201800,50637800,8460,8460,8460,8460,0
20231102,201700,50637800,8460,8460,8460,8460,75
20231102,201600,50637800,8460,8460,8460,8460,0
20231102,201500,50637800,8460,8460,8460,8460,0
20231102,201400,50637800,8460,8460,8460,8460,0
20231102,201300,50637800,8460,8460,8460,8460,0
20231102,201200,50637800,8460,8460,8460,8460,0
20231102,201100,50637800,8460,8460,8460,8460,0
20231102,201000,50637800,8460,8460,8460,8460,0
20231102,200900,50637800,8460,8460,8460,8460,0
20231102,200800,50637800,8460,8460,8460,8460,0
20231102,200700,50637800,8460,8460,8460,8460,0
20231102,200600,50637800,8460,8460,8460,8460,0
20231102,200500,50637800,8460,8460,8460,8460,0
20231102,200400,50637800,8460,8460,8460,8460,0
20231102,200300,50637800,8460,8460,8460,8460,0
20231102,200200,50637800,8460,8460,8460,8460,0
20231102,200100,50637800,8460,8460,8460,8460,0
20231102,200000,50637800,8460,8460,8460,8460,0
20231102,195900,50637800,8460,8460,8460,8460,0
20231102,195800,50637800,8460,8460,8460,8460,0
20231102,195700,50637800,8460,8460,8460,8460,0
20231102,195600,50637800,8460,8460,8460,8460,0
20231102,195500,50637800,8460,8460,8460,8460,0
20231102,195400,50637800,8460,8460,8460,8460,0
20231102,195300,50637800,8460,8460,8460,8460,0
20231102,195200,50637800,8460,8460,8460,8460,0
20231102,195100,50637800,8460,8460,8460,8460,0
20231102,195000,50637800,8460,8460,8460,8460,0
20231102,194900,50637800,8460,8460,8460,8460,0
20231102,194800,50637800,8460,8460,8460,8460,0
20231102,194700,50637800,8460,8460,8460,8460,75
20231102,194600,50637800,8460,8460,8460,8460,0
20231102,194500,50637800,8460,8460,8460,8460,0
20231102,194400,50637800,8460,8460,8460,8460,0
20231102,194300,50637800,8460,8460,8460,8460,0
20231102,194200,50637800,8460,8460,8460,8460,0
20231102,194100,50637800,8460,8460,8460,8460,0
20231102,194000,50637800,8460,8460,8460,8460,0
20231102,193900,50637800,8460,8460,8460,8460,0
20231102,193800,50637800,8460,8460,8460,8460,0
20231102,193700,50637800,8460,8460,8460,8460,0
20231102,193600,50637800,8460,8460,8460,8460,0
20231102,193500,50637800,8460,8460,8460,8460,0
20231102,193400,50637800,8460,8460,8460,8460,0
20231102,193300,50637800,8460,8460,8460,8460,0
20231102,193200,50637800,8460,8460,8460,8460,0
20231102,193100,50637800,8460,8460,8460,8460,0
20231102,193000,50637800,8460,8460,8460,8460,0
20231102,192900,50637800,8460,8460,8460,8460,0
20231102,192800,50637800,8460,8460,8460,8460,0
20231102,192700,50637800,8460,8460,8460,8460,0
20231102,192600,50637800,8460,8460,8460,8460,0
20231102,192500,50637800,8460,8460,8460,8460,0
20231102,192400,50637800,8460,8460,8460,8460,0
20231102,192300,50637800,8460,8460,8460,8460,0
20231102,192200,50637800,8460,8460,8460,8460,0
20231102,192100,50637800,8460,8460,8460,8460,0
20231102,192000,50637800,8460,8460,8460,8460,0
20231102,191900,50637800,8460,8460,8460,8460,0
20231102,191800,50637800,8460,8460,8460,8460,0
20231102,191700,50637800,8460,8460,8460,8460,75
20231102,191600,50637800,8460,8460,8460,8460,0
20231102,191500,50637800,8460,8460,8460,8460,0
20231102,191400,50637800,8460,8460,8460,8460,0
20231102,191300,50637800,8460,8460,8460,8460,0
20231102,191200,50637800,8460,8460,8460,8460,0
20231102,191100,50637800,8460,8460,8460,8460,0
20231102,191000,50637800,8460,8460,8460,8460,0
20231102,190900,50637800,8460,8460,8460,8460,0
20231102,190800,50637800,8460,8460,8460,8460,0
20231102,190700,50637800,8460,8460,8460,8460,0
20231102,190600,50637800,8460,8460,8460,8460,0
20231102,190500,50637800,8460,8460,8460,8460,0
20231102,190400,50637800,8460,8460,8460,8460,0
20231102,190300,50637800,8460,8460,8460,8460,0
20231102,190200,50637800,8460,8460,8460,8460,0
20231102,190100,50637800,8460,8460,8460,8460,0
20231102,190000,50637800,8460,8460,8460,8460,0
20231102,185900,50637800,8460,8460,8460,8460,0
20231102,185800,50637800,8460,8460,8460,8460,0
20231102,185700,50637800,8460,8460,8460,8460,0
20231102,185600,50637800,8460,8460,8460,8460,0
20231102,185500,50637800,8460,8460,8460,8460,0
20231102,185400,50637800,8460,8460,8460,8460,0
20231102,185300,50637800,8460,8460,8460,8460,0
20231102,185200,50637800,8460,8460,8460,8460,0
20231102,185100,50637800,8460,8460,8460,8460,0
20231102,185000,50637800,8460,8460,8460,8460,0
20231102,184900,50637800,8460,8460,8460,8460,0
20231102,184800,50637800,8460,8460,8460,8460,0
20231102,184700,50637800,8460,8460,8460,8460,75
20231102,184600,50637800,8460,8460,8460,8460,0
20231102,184500,50637800,8460,8460,8460,8460,0
20231102,184400,50637800,8460,8460,8460,8460,0
20231102,184300,50637800,8460,8460,8460,8460,0
20231102,184200,50637800,8460,8460,8460,8460,0
20231102,184100,50637800,8460,8460,8460,8460,0
20231102,184000,50637800,8460,8460,8460,8460,0
20231102,183900,50637800,8460,8460,8460,8460,0
20231102,183800,50637800,8460,8460,8460,8460,0
20231102,183700,50637800,8460,8460,8460,8460,0
20231102,183600,50637800,8460,8460,8460,8460,0
20231102,183500,50637800,8460,8460,8460,8460,0
20231102,183400,50637800,8460,8460,8460,8460,0
20231102,183300,50637800,8460,8460,8460,8460,0
20231102,183200,50637800,8460,8460,8460,8460,0
20231102,183100,50637800,8460,8460,8460,8460,0
20231102,183000,50637800,8460,8460,8460,8460,0
20231102,182900,50637800,8460,8460,8460,8460,0
20231102,182800,50637800,8460,8460,8460,8460,0
20231102,182700,50637800,8460,8460,8460,8460,0
20231102,182600,50637800,8460,8460,8460,8460,0
20231102,182500,50637800,8460,8460,8460,8460,0
20231102,182400,50637800,8460,8460,8460,8460,0
20231102,182300,50637800,8460,8460,8460,8460,0
20231102,182200,50637800,8460,8460,8460,8460,0
20231102,182100,50637800,8460,8460,8460,8460,0
20231102,182000,50637800,8460,8460,8460,8460,0
20231102,181900,50637800,8460,8460,8460,8460,0
20231102,181800,50637800,8460,8460,8460,8460,0
20231102,181700,50637800,8460,8460,8460,8460,75
20231102,181600,50637800,8460,8460,8460,8460,0
20231102,181500,50637800,8460,8460,8460,8460,0
20231102,181400,50637800,8460,8460,8460,8460,0
20231102,181300,50637800,8460,8460,8460,8460,0
20231102,181200,50637800,8460,8460,8460,8460,0
20231102,181100,50637800,8460,8460,8460,8460,0
20231102,181000,50637800,8460,8460,8460,8460,0
20231102,180900,50637800,8460,8460,8460,8460,0
20231102,180800,50637800,8460,8460,8460,8460,0
20231102,180700,50637800,8460,8460,8460,8460,0
20231102,180600,50637800,8460,8460,8460,8460,0
20231102,180500,50637800,8460,8460,8460,8460,0
20231102,180400,50637800,8460,8460,8460,8460,0
20231102,180300,50637800,8460,8460,8460,8460,0
20231102,180200,50637800,8460,8460,8460,8460,0
20231102,180100,50637800,8460,8460,8460,8460,0
20231102,180000,50637800,8460,8460,8460,8460,0
20231102,175900,50637800,8460,8460,8460,8460,0
20231102,175800,50637800,8460,8460,8460,8460,0
20231102,175700,50637800,8460,8460,8460,8460,0
20231102,175600,50637800,8460,8460,8460,8460,0
20231102,175500,50637800,8460,8460,8460,8460,0
20231102,175400,50637800,8460,8460,8460,8460,0
20231102,175300,50637800,8460,8460,8460,8460,0
20231102,175200,50637800,8460,8460,8460,8460,0
20231102,175100,50637800,8460,8460,8460,8460,0
20231102,175000,50637800,8460,8460,8460,8460,0
20231102,174900,50637800,8460,8460,8460,8460,0
20231102,174800,50637800,8460,8460,8460,8460,0
20231102,174700,50637800,8460,8460,8460,8460,75
20231102,174600,50637800,8460,8460,8460,8460,0
20231102,174500,50637800,8460,8460,8460,8460,0
20231102,174400,50637800,8460,8460,8460,8460,0
20231102,174300,50637800,8460,8460,8460,8460,0
20231102,174200,50637800,8460,8460,8460,8460,0
20231102,174100,50637800,8460,8460,8460,8460,0
20231102,174000,50637800,8460,8460,8460,8460,0
20231102,173900,50637800,8460,8460,8460,8460,0
20231102,173800,50637800,8460,8460,8460,8460,0
20231102,173700,50637800,8460,8460,8460,8460,0
20231102,173600,50637800,8460,8460,8460,8460,0
20231102,173500,50637800,8460,8460,8460,8460,0
20231102,173400,50637800,8460,8460,8460,8460,0
20231102,173300,50637800,8460,8460,8460,8460,0
20231102,173200,50637800,8460,8460,8460,8460,0
20231102,173100,50637800,8460,8460,8460,8460,0
20231102,173000,50637800,8460,8460,8460,8460,0
20231102,172900,50637800,8460,8460,8460,8460,0
20231102,172800,50637800,8460,8460,8460,8460,0
20231102,172700,50637800,8460,8460,8460,8460,0
20231102,172600,50637800,8460,8460,8460,8460,0
20231102,172500,50637800,8460,8460,8460,8460,0
20231102,172400,50637800,8460,8460,8460,8460,0
20231102,172300,50637800,8460,8460,8460,8460,0
20231102,172200,50637800,8460,8460,8460,8460,0
20231102,172100,50637800,8460,8460,8460,8460,0
20231102,172000,50637800,8460,8460,8460,8460,0
20231102,171900,50637800,8460,8460,8460,8460,0
20231102,171800,50637800,8460,8460,8460,8460,0
20231102,171700,50637800,8460,8460,8460,8460,75
20231102,171600,50637800,8460,8460,8460,8460,0
20231102,171500,50637800,8460,8460,8460,8460,0
20231102,171400,50637800,8460,8460,8460,8460,0
20231102,171300,50637800,8460,8460,8460,8460,0
20231102,171200,50637800,8460,8460,8460,8460,0
20231102,171100,50637800,8460,8460,8460,8460,0
20231102,171000,50637800,8460,8460,8460,8460,0
20231102,170900,50637800,8460,8460,8460,8460,0
20231102,170800,50637800,8460,8460,8460,8460,0
20231102,170700,50637800,8460,8460,8460,8460,0
20231102,170600,50637800,8460,8460,8460,8460,0
20231102,170500,50637800,8460,8460,8460,8460,0
20231102,170400,50637800,8460,8460,8460,8460,0
20231102,170300,50637800,8460,8460,8460,8460,0
20231102,170200,50637800,8460,8460,8460,8460,0
20231102,170100,50637800,8460,8460,8460,8460,0
20231102,170000,50637800,8460,8460,8460,8460,0
20231102,165900,50637800,8460,8460,8460,8460,0
20231102,165800,50637800,8460,8460,8460,8460,0
20231102,165700,50637800,8460,8460,8460,8460,0
20231102,165600,50637800,8460,8460,8460,8460,0
20231102,165500,50637800,8460,8460,8460,8460,0
20231102,165400,50637800,8460,8460,8460,8460,0
20231102,165300,50637800,8460,8460,8460,8460,0
20231102,165200,50637800,8460,8460,8460,8460,0
20231102,165100,50637800,8460,8460,8460,8460,0
20231102,165000,50637800,8460,8460,8460,8460,0
20231102,164900,50637800,8460,8460,8460,8460,0
20231102,164800,50637800,8460,8460,8460,8460,0
20231102,164700,50637800,8460,8460,8460,8460,75
20231102,164600,50637800,8460,8460,8460,8460,0
20231102,164500,50637800,8460,8460,8460,8460,0
20231102,164400,50637800,8460,8460,8460,8460,0
20231102,164300,50637800,8460,8460,8460,8460,0
20231102,164200,50637800,8460,8460,8460,8460,0
20231102,164100,50637800,8460,8460,8460,8460,0
20231102,164000,50637800,8460,8460,8460,8460,0
20231102,163900,50637800,8460,8460,8460,8460,0
20231102,163800,50637800,8460,8460,8460,8460,0
20231102,163700,50637800,8460,8460,8460,8460,0
20231102,163600,50637800,8460,8460,8460,8460,0
20231102,163500,50637800,8460,8460,8460,8460,0
20231102,163400,50637800,8460,8460,8460,8460,0
20231102,163300,50637800,8460,8460,8460,8460,0
20231102,163200,50637800,8460,8460,8460,8460,0
20231102,163100,50637800,8460,8460,8460,8460,0
20231102,163000,50637800,8460,8460,8460,8460,0
20231102,162900,50637800,8460,8460,8460,8460,0
20231102,162800,50637800,8460,8460,8460,8460,0
20231102,162700,50637800,8460,8460,8460,8460,0
20231102,162600,50637800,8460,8460,8460,8460,0
20231102,162500,50637800,8460,8460,8460,8460,0
20231102,162400,50637800,8460,8460,8460,8460,0
20231102,162300,50637800,8460,8460,8460,8460,0
20231102,162200,50637800,8460,8460,8460,8460,0
20231102,162100,50637800,8460,8460,8460,8460,0
20231102,162000,50637800,8460,8460,8460,8460,0
20231102,161900,50637800,8460,8460,8460,8460,0
20231102,161800,50637800,8460,8460,8460,8460,0
20231102,161700,50637800,8460,8460,8460,8460,75
20231102,161600,50637800,8460,8460,8460,8460,0
20231102,161500,50637800,8460,8460,8460,8460,0
20231102,161400,50637800,8460,8460,8460,8460,0
20231102,161300,50637800,8460,8460,8460,8460,0
20231102,161200,50637800,8460,8460,8460,8460,0
20231102,161100,50637800,8460,8460,8460,8460,0
20231102,161000,50637800,8460,8460,8460,8460,0
20231102,160900,50637800,8460,8460,8460,8460,0
20231102,160800,50637800,8460,8460,8460,8460,0
20231102,160700,50637800,8460,8460,8460,8460,0
20231102,160600,50637800,8460,8460,8460,8460,0
20231102,160500,50637800,8460,8460,8460,8460,0
20231102,160400,50637800,8460,8460,8460,8460,0
20231102,160300,50637800,8460,8460,8460,8460,0
20231102,160200,50637800,8460,8460,8460,8460,0
20231102,160100,50637800,8460,8460,8460,8460,0
20231102,160000,50637800,8460,8460,8460,8460,0
20231102,155900,50637800,8460,8460,8460,8460,0
20231102,155800,50637800,8460,8460,8460,8460,0
20231102,155700,50637800,8460,8460,8460,8460,0
20231102,155600,50637800,8460,8460,8460,8460,0
20231102,155500,50637800,8460,8460,8460,8460,0
20231102,155400,50637800,8460,8460,8460,8460,0
20231102,155300,50637800,8460,8460,8460,8460,0
20231102,155200,50637800,8460,8460,8460,8460,0
20231102,155100,50637800,8460,8460,8460,8460,0
20231102,155000,50637800,8460,8460,8460,8460,0
20231102,154900,50637800,8460,8460,8460,8460,0
20231102,154800,50637800,8460,8460,8460,8460,0
20231102,154700,50637800,8460,8460,8460,8460,75
20231102,154600,50637800,8460,8460,8460,8460,0
20231102,154500,50637800,8460,8460,8460,8460,0
20231102,154400,50637800,8460,8460,8460,8460,0
20231102,154300,50637800,8460,8460,8460,8460,0
20231102,154200,50637800,8460,8460,8460,8460,0
20231102,154100,50637800,8460,8460,8460,8460,0
20231102,154000,50637800,8460,8460,8460,8460,0
20231102,153900,50637800,8460,8460,8460,8460,0
20231102,153800,50637800,8460,8460,8460,8460,0
20231102,153700,50637800,8460,8460,8460,8460,0
20231102,153600,50637800,8460,8460,8460,8460,0
20231102,153500,50637800,8460,8460,8460,8460,0
20231102,153400,50637800,8460,8460,8460,8460,0
20231102,153300,50637800,8460,8460,8460,8460,0
20231102,153200,50637800,8460,8460,8460,8460,0
20231102,153100,50637800,8460,8460,8460,8460,0
20231102,153000,50637800,8460,8460,8460,8460,75
20231102,152900,50003300,8430,8430,8430,8430,0
20231102,152800,50003300,8430,8430,8430,8430,0
20231102,152700,50003300,8430,8430,8430,8430,0
20231102,152600,50003300,8430,8430,8430,8430,0
20231102,152500,50003300,8430,8430,8430,8430,0
20231102,152400,50003300,8430,8430,8430,8430,0
20231102,152300,50003300,8430,8430,8430,8430,0
20231102,152200,50003300,8430,8430,8430,8430,0
20231102,152100,50003300,8430,8430,8430,8430,0
20231102,152000,50003300,8430,8430,8430,8430,0
20231102,151900,50003300,8430,8430,8430,8430,0
20231102,151800,50003300,8430,8430,8430,8430,0
20231102,151700,50003300,8430,8430,8430,8430,0
20231102,151600,50003300,8430,8430,8430,8430,2
20231102,151500,49986440,8430,8430,8430,8430,0
20231102,151400,49986440,8430,8430,8430,8430,0
20231102,151300,49986440,8430,8430,8430,8430,0
20231102,151200,49986440,8430,8430,8430,8430,0
20231102,151100,49986440,8430,8430,8430,8430,1
20231102,151000,49978010,8450,8450,8450,8450,27
20231102,150900,49749860,8430,8430,8430,8430,0
20231102,150800,49749860,8430,8450,8450,8430,23
20231102,150700,49555530,8450,8450,8450,8450,0
20231102,150600,49555530,8450,8450,8450,8450,0
20231102,150500,49555530,8450,8450,8450,8450,55
20231102,150400,49090780,8450,8450,8450,8450,0
20231102,150300,49090780,8450,8450,8450,8450,576
20231102,150200,44223580,8450,8450,8450,8450,0
20231102,150100,44223580,8450,8450,8450,8450,0
20231102,150000,44223580,8450,8450,8450,8450,0
20231102,145900,44223580,8450,8450,8450,8450,0
20231102,145800,44223580,8450,8450,8450,8450,0
20231102,145700,44223580,8450,8450,8450,8450,0
20231102,145600,44223580,8450,8450,8450,8450,0
20231102,145500,44223580,8450,8450,8450,8450,0
20231102,145400,44223580,8450,8450,8450,8450,0
20231102,145300,44223580,8450,8450,8450,8450,0
20231102,145200,44223580,8450,8450,8450,8450,20
20231102,145100,44054580,8450,8450,8450,8450,0
20231102,145000,44054580,8450,8450,8450,8450,0
20231102,144900,44054580,8450,8450,8450,8450,1
20231102,144800,44046130,8450,8450,8450,8450,0
20231102,144700,44046130,8450,8450,8450,8450,100
20231102,144600,43201130,8450,8450,8450,8450,0
20231102,144500,43201130,8450,8450,8450,8450,0
20231102,144400,43201130,8450,8450,8450,8450,0
20231102,144300,43201130,8450,8450,8450,8450,0
20231102,144200,43201130,8450,8450,8450,8450,0
20231102,144100,43201130,8450,8450,8450,8450,0
20231102,144000,43201130,8450,8450,8450,8450,0
20231102,143900,43201130,8450,8450,8450,8450,1
20231102,143800,43192680,8450,8450,8450,8450,1
20231102,143700,43184230,8450,8450,8450,8450,0
20231102,143600,43184230,8450,8450,8450,8450,5
20231102,143500,43141980,8450,8450,8450,8450,1
20231102,143400,43133530,8450,8450,8450,8450,17
20231102,143300,42989880,8450,8450,8450,8450,43
20231102,143200,42626530,8450,8450,8450,8450,145
20231102,143100,41401280,8450,8450,8450,8450,120
20231102,143000,40387280,8450,8450,8450,8450,0
20231102,142900,40387280,8450,8450,8450,8450,10
20231102,142800,40302780,8450,8450,8450,8450,0
20231102,142700,40302780,8450,8450,8450,8450,0
20231102,142600,40302780,8450,8450,8450,8450,0
20231102,142500,40302780,8450,8450,8450,8450,22
20231102,142400,40116880,8450,8450,8450,8450,78
20231102,142300,39457780,8450,8450,8450,8450,0
20231102,142200,39457780,8450,8450,8460,8450,53
20231102,142100,39009880,8450,8450,8450,8450,59
20231102,142000,38511330,8450,8450,8450,8450,0
20231102,141900,38511330,8450,8450,8450,8450,43
20231102,141800,38147980,8450,8450,8450,8450,34
20231102,141700,37860680,8450,8450,8450,8450,50
20231102,141600,37438180,8450,8450,8450,8450,25
20231102,141500,37226930,8450,8450,8450,8450,55
20231102,141400,36762180,8450,8450,8450,8450,25
20231102,141300,36550930,8450,8430,8450,8430,168
20231102,141200,35132380,8430,8430,8430,8430,39
20231102,141100,34803610,8430,8440,8440,8430,62
20231102,141000,34280340,8440,8440,8440,8440,0
20231102,140900,34280340,8440,8440,8440,8440,7
20231102,140800,34221260,8440,8440,8440,8440,33
20231102,140700,33942740,8440,8440,8440,8440,70
20231102,140600,33351940,8440,8440,8440,8440,6
20231102,140500,33301300,8440,8440,8440,8440,44
20231102,140400,32929940,8440,8440,8440,8440,150
20231102,140300,31663940,8450,8450,8450,8450,40
20231102,140200,31325940,8450,8450,8450,8450,31
20231102,140100,31063990,8450,8450,8450,8450,25
20231102,140000,30852740,8450,8450,8450,8450,89
20231102,135900,30100690,8440,8440,8440,8440,0
20231102,135800,30100690,8440,8440,8440,8440,11
20231102,135700,30007850,8440,8440,8440,8440,92
20231102,135600,29231370,8440,8440,8440,8440,22
20231102,135500,29045690,8430,8430,8430,8430,42
20231102,135400,28691630,8420,8420,8420,8420,13
20231102,135300,28582170,8410,8410,8410,8410,0
20231102,135200,28582170,8410,8410,8410,8410,0
20231102,135100,28582170,8410,8410,8410,8410,0
20231102,135000,28582170,8410,8410,8410,8410,0
20231102,134900,28582170,8410,8410,8410,8410,0
20231102,134800,28582170,8410,8410,8410,8410,0
20231102,134700,28582170,8410,8410,8410,8410,0
20231102,134600,28582170,8410,8410,8410,8410,0
20231102,134500,28582170,8410,8410,8410,8410,0
20231102,134400,28582170,8410,8410,8410,8410,0
20231102,134300,28582170,8410,8410,8410,8410,0
20231102,134200,28582170,8410,8410,8410,8410,0
20231102,134100,28582170,8410,8410,8410,8410,0
20231102,134000,28582170,8410,8410,8410,8410,0
20231102,133900,28582170,8410,8410,8410,8410,0
20231102,133800,28582170,8410,8410,8410,8410,0
20231102,133700,28582170,8410,8410,8410,8410,0
20231102,133600,28582170,8410,8410,8410,8410,0
20231102,133500,28582170,8410,8410,8410,8410,0
20231102,133400,28582170,8410,8410,8410,8410,10
20231102,133300,28498070,8400,8400,8400,8400,0
20231102,133200,28498070,8400,8400,8400,8400,0
20231102,133100,28498070,8400,8400,8400,8400,0
20231102,133000,28498070,8400,8400,8400,8400,0
20231102,132900,28498070,8400,8400,8400,8400,0
20231102,132800,28498070,8400,8400,8400,8400,0
20231102,132700,28498070,8400,8400,8400,8400,0
20231102,132600,28498070,8400,8400,8400,8400,0
20231102,132500,28498070,8400,8400,8400,8400,1
20231102,132400,28489670,8400,8400,8400,8400,0
20231102,132300,28489670,8400,8400,8400,8400,0
20231102,132200,28489670,8400,8400,8400,8400,0
20231102,132100,28489670,8400,8400,8400,8400,0
20231102,132000,28489670,8400,8400,8400,8400,0
20231102,131900,28489670,8400,8400,8400,8400,0
20231102,131800,28489670,8400,8400,8400,8400,0
20231102,131700,28489670,8400,8400,8400,8400,0
20231102,131600,28489670,8400,8400,8400,8400,0
20231102,131500,28489670,8400,8400,8400,8400,0
20231102,131400,28489670,8400,8400,8400,8400,0
20231102,131300,28489670,8400,8400,8400,8400,0
20231102,131200,28489670,8400,8400,8400,8400,0
20231102,131100,28489670,8400,8400,8400,8400,100
20231102,131000,27649670,8400,8400,8400,8400,0
20231102,130900,27649670,8400,8400,8400,8400,0
20231102,130800,27649670,8400,8400,8400,8400,0
20231102,130700,27649670,8400,8400,8400,8400,0
20231102,130600,27649670,8400,8400,8400,8400,0
20231102,130500,27649670,8400,8400,8400,8400,0
20231102,130400,27649670,8400,8400,8400,8400,0
20231102,130300,27649670,8400,8400,8400,8400,0
20231102,130200,27649670,8400,8400,8400,8400,6
20231102,130100,27599270,8350,8350,8350,8350,0
20231102,130000,27599270,8350,8350,8350,8350,0
20231102,125900,27599270,8350,8350,8350,8350,0
20231102,125800,27599270,8350,8350,8350,8350,0
20231102,125700,27599270,8350,8350,8350,8350,0
20231102,125600,27599270,8350,8350,8350,8350,0
20231102,125500,27599270,8350,8350,8350,8350,5
20231102,125400,27557520,8400,8400,8400,8400,0
20231102,125300,27557520,8400,8400,8400,8400,0
20231102,125200,27557520,8400,8400,8400,8400,0
20231102,125100,27557520,8400,8400,8400,8400,0
20231102,125000,27557520,8400,8400,8400,8400,0
20231102,124900,27557520,8400,8400,8400,8400,0
20231102,124800,27557520,8400,8400,8400,8400,0
20231102,124700,27557520,8400,8400,8400,8400,0
20231102,124600,27557520,8400,8400,8400,8400,0
20231102,124500,27557520,8400,8400,8400,8400,0
20231102,124400,27557520,8400,8400,8400,8400,0
20231102,124300,27557520,8400,8400,8400,8400,0
20231102,124200,27557520,8400,8400,8400,8400,0
20231102,124100,27557520,8400,8400,8400,8400,0
20231102,124000,27557520,8400,8400,8400,8400,0
20231102,123900,27557520,8400,8400,8400,8400,0
20231102,123800,27557520,8400,8400,8400,8400,0
20231102,123700,27557520,8400,8400,8400,8400,0
20231102,123600,27557520,8400,8400,8400,8400,0
20231102,123500,27557520,8400,8400,8400,8400,0
20231102,123400,27557520,8400,8400,8400,8400,0
20231102,123300,27557520,8400,8400,8400,8400,0
20231102,123200,27557520,8400,8400,8400,8400,0
20231102,123100,27557520,8400,8400,8400,8400,7
20231102,123000,27498720,8340,8340,8340,8340,0
20231102,122900,27498720,8340,8380,8400,8340,208
20231102,122800,25758780,8350,8350,8350,8350,0
20231102,122700,25758780,8350,8350,8350,8350,100
20231102,122600,24923780,8350,8350,8350,8350,0
20231102,122500,24923780,8350,8350,8350,8350,0
20231102,122400,24923780,8350,8350,8350,8350,0
20231102,122300,24923780,8350,8350,8350,8350,0
20231102,122200,24923780,8350,8360,8360,8350,100
20231102,122100,24088490,8360,8360,8360,8360,0
20231102,122000,24088490,8360,8360,8360,8360,0
20231102,121900,24088490,8360,8360,8360,8360,0
20231102,121800,24088490,8360,8360,8360,8360,0
20231102,121700,24088490,8360,8360,8360,8360,0
20231102,121600,24088490,8360,8360,8360,8360,0
20231102,121500,24088490,8360,8360,8360,8360,0
20231102,121400,24088490,8360,8360,8360,8360,0
20231102,121300,24088490,8360,8360,8360,8360,0
20231102,121200,24088490,8360,8360,8360,8360,0
20231102,121100,24088490,8360,8360,8360,8360,0
20231102,121000,24088490,8360,8360,8360,8360,0
20231102,120900,24088490,8360,8360,8360,8360,2
20231102,120800,24071770,8380,8380,8380,8380,0
20231102,120700,24071770,8380,8380,8380,8380,1
20231102,120600,24063390,8340,8340,8340,8340,0
20231102,120500,24063390,8340,8340,8340,8340,0
20231102,120400,24063390,8340,8340,8340,8340,0
20231102,120300,24063390,8340,8340,8340,8340,0
20231102,120200,24063390,8340,8340,8340,8340,0
20231102,120100,24063390,8340,8340,8340,8340,0
20231102,120000,24063390,8340,8340,8340,8340,0
20231102,115900,24063390,8340,8340,8340,8340,0
20231102,115800,24063390,8340,8340,8340,8340,0
20231102,115700,24063390,8340,8340,8340,8340,0
20231102,115600,24063390,8340,8340,8340,8340,110
20231102,115500,23145990,8340,8340,8340,8340,0
20231102,115400,23145990,8340,8340,8340,8340,150
20231102,115300,21894990,8340,8340,8340,8340,0
20231102,115200,21894990,8340,8340,8340,8340,0
20231102,115100,21894990,8340,8350,8350,8340,100
20231102,115000,21060980,8350,8350,8350,8350,0
20231102,114900,21060980,8350,8350,8350,8350,2
20231102,114800,21044280,8350,8350,8350,8350,0
20231102,114700,21044280,8350,8350,8350,8350,0
20231102,114600,21044280,8350,8350,8350,8350,7
20231102,114500,20985830,8350,8350,8350,8350,0
20231102,114400,20985830,8350,8350,8350,8350,0
20231102,114300,20985830,8350,8350,8350,8350,0
20231102,114200,20985830,8350,8370,8370,8350,193
20231102,114100,19373360,8370,8370,8370,8370,0
20231102,114000,19373360,8370,8370,8370,8370,0
20231102,113900,19373360,8370,8370,8370,8370,0
20231102,113800,19373360,8370,8370,8370,8370,1
20231102,113700,19364990,8370,8370,8370,8370,1
20231102,113600,19356620,8390,8390,8390,8390,3
20231102,113500,19331450,8370,8370,8370,8370,0
20231102,113400,19331450,8370,8370,8370,8370,1
20231102,113300,19323080,8370,8370,8370,8370,0
20231102,113200,19323080,8370,8370,8370,8370,0
20231102,113100,19323080,8370,8370,8370,8370,0
20231102,113000,19323080,8370,8370,8370,8370,0
20231102,112900,19323080,8370,8370,8370,8370,1
20231102,112800,19314710,8380,8380,8380,8380,0
20231102,112700,19314710,8380,8380,8380,8380,0
20231102,112600,19314710,8380,8380,8380,8380,0
20231102,112500,19314710,8380,8380,8380,8380,9
20231102,112400,19239290,8380,8380,8380,8380,0
20231102,112300,19239290,8380,8380,8380,8380,0
20231102,112200,19239290,8380,8380,8380,8380,0
20231102,112100,19239290,8380,8370,8380,8370,3
20231102,112000,19214160,8370,8370,8370,8370,10
20231102,111900,19130460,8380,8380,8380,8380,0
20231102,111800,19130460,8380,8380,8380,8380,0
20231102,111700,19130460,8380,8380,8380,8380,0
20231102,111600,19130460,8380,8380,8380,8380,0
20231102,111500,19130460,8380,8380,8380,8380,0
20231102,111400,19130460,8380,8380,8380,8380,0
20231102,111300,19130460,8380,8380,8380,8380,1
20231102,111200,19122080,8370,8380,8380,8370,19
20231102,111100,18963010,8370,8370,8370,8370,0
20231102,111000,18963010,8370,8370,8370,8370,0
20231102,110900,18963010,8370,8370,8370,8370,0
20231102,110800,18963010,8370,8370,8370,8370,0
20231102,110700,18963010,8370,8370,8370,8370,0
20231102,110600,18963010,8370,8370,8370,8370,0
20231102,110500,18963010,8370,8370,8370,8370,0
20231102,110400,18963010,8370,8370,8370,8370,0
20231102,110300,18963010,8370,8370,8370,8370,0
20231102,110200,18963010,8370,8370,8370,8370,0
20231102,110100,18963010,8370,8370,8370,8370,0
20231102,110000,18963010,8370,8370,8370,8370,0
20231102,105900,18963010,8370,8370,8370,8370,0
20231102,105800,18963010,8370,8370,8370,8370,0
20231102,105700,18963010,8370,8370,8370,8370,60
20231102,105600,18460810,8370,8370,8370,8370,0
20231102,105500,18460810,8370,8370,8370,8370,0
20231102,105400,18460810,8370,8370,8370,8370,0
20231102,105300,18460810,8370,8370,8370,8370,0
20231102,105200,18460810,8370,8370,8370,8370,0
20231102,105100,18460810,8370,8370,8370,8370,0
20231102,105000,18460810,8370,8370,8370,8370,0
20231102,104900,18460810,8370,8370,8370,8370,0
20231102,104800,18460810,8370,8370,8370,8370,3
20231102,104700,18435700,8380,8380,8380,8380,2
20231102,104600,18418940,8380,8380,8380,8380,27
20231102,104500,18192680,8390,8390,8390,8390,22
20231102,104400,18008100,8390,8390,8390,8390,0
20231102,104300,18008100,8390,8390,8390,8390,60
20231102,104200,17504700,8390,8390,8390,8390,0
20231102,104100,17504700,8390,8390,8390,8390,0
20231102,104000,17504700,8390,8390,8390,8390,0
20231102,103900,17504700,8390,8390,8390,8390,0
20231102,103800,17504700,8390,8400,8400,8390,24
20231102,103700,17303270,8400,8400,8400,8400,5
20231102,103600,17261270,8400,8400,8400,8400,0
20231102,103500,17261270,8400,8400,8400,8400,0
20231102,103400,17261270,8400,8400,8400,8400,0
20231102,103300,17261270,8400,8400,8400,8400,0
20231102,103200,17261270,8400,8400,8400,8400,0
20231102,103100,17261270,8400,8400,8400,8400,0
20231102,103000,17261270,8400,8400,8400,8400,0
20231102,102900,17261270,8400,8400,8400,8400,10
20231102,102800,17177270,8400,8400,8400,8400,3
20231102,102700,17152070,8390,8390,8390,8390,0
20231102,102600,17152070,8390,8390,8390,8390,0
20231102,102500,17152070,8390,8390,8390,8390,0
20231102,102400,17152070,8390,8390,8390,8390,0
20231102,102300,17152070,8390,8390,8390,8390,0
20231102,102200,17152070,8390,8390,8390,8390,0
20231102,102100,17152070,8390,8390,8390,8390,0
20231102,102000,17152070,8390,8390,8390,8390,0
20231102,101900,17152070,8390,8390,8390,8390,0
20231102,101800,17152070,8390,8390,8390,8390,1
20231102,101700,17143680,8390,8390,8390,8390,0
20231102,101600,17143680,8390,8390,8390,8390,0
20231102,101500,17143680,8390,8390,8390,8390,0
20231102,101400,17143680,8390,8390,8390,8390,0
20231102,101300,17143680,8390,8390,8390,8390,0
20231102,101200,17143680,8390,8390,8390,8390,3
20231102,101100,17118510,8380,8380,8380,8380,1
20231102,101000,17110130,8380,8380,8380,8380,3
20231102,100900,17084990,8380,8380,8380,8380,0
20231102,100800,17084990,8380,8380,8380,8380,0
20231102,100700,17084990,8380,8380,8380,8380,0
20231102,100600,17084990,8380,8380,8380,8380,139
20231102,100500,15920170,8380,8380,8380,8380,0
20231102,100400,15920170,8380,8380,8380,8380,83
20231102,100300,15224630,8380,8380,8380,8380,17
20231102,100200,15082170,8380,8380,8380,8380,0
20231102,100100,15082170,8380,8380,8380,8380,0
20231102,100000,15082170,8380,8380,8380,8380,1
20231102,095900,15073790,8390,8390,8390,8390,0
20231102,095800,15073790,8390,8390,8390,8390,0
20231102,095700,15073790,8390,8390,8390,8390,0
20231102,095600,15073790,8390,8390,8390,8390,0
20231102,095500,15073790,8390,8390,8390,8390,1
20231102,095400,15065400,8390,8390,8390,8390,0
20231102,095300,15065400,8390,8390,8390,8390,0
20231102,095200,15065400,8390,8390,8390,8390,0
20231102,095100,15065400,8390,8390,8390,8390,1
20231102,095000,15057010,8390,8390,8390,8390,185
20231102,094900,13504860,8420,8420,8420,8420,0
20231102,094800,13504860,8420,8420,8420,8420,0
20231102,094700,13504860,8420,8420,8420,8420,99
20231102,094600,12671280,8470,8470,8470,8470,0
20231102,094500,12671280,8470,8470,8470,8470,0
20231102,094400,12671280,8470,8470,8470,8470,0
20231102,094300,12671280,8470,8470,8470,8470,1
20231102,094200,12662810,8420,8420,8420,8420,2
20231102,094100,12645970,8470,8470,8470,8470,0
20231102,094000,12645970,8470,8470,8470,8470,0
20231102,093900,12645970,8470,8470,8470,8460,14
20231102,093800,12527400,8470,8460,8470,8460,11
20231102,093700,12434240,8470,8450,8470,8450,15
20231102,093600,12307340,8450,8430,8450,8430,17
20231102,093500,12163940,8420,8400,8420,8400,25
20231102,093400,11953810,8400,8400,8400,8400,13
20231102,093300,11844610,8400,8400,8400,8400,17
20231102,093200,11701810,8400,8400,8400,8400,61
20231102,093100,11189410,8400,8400,8400,8400,17
20231102,093000,11046610,8400,8400,8400,8400,12
20231102,092900,10945810,8400,8400,8400,8400,23
20231102,092800,10752610,8400,8400,8400,8400,9
20231102,092700,10677010,8400,8400,8400,8400,15
20231102,092600,10551010,8400,8400,8400,8400,12
20231102,092500,10450210,8400,8400,8400,8400,13
20231102,092400,10341010,8400,8400,8400,8400,10
20231102,092300,10257010,8400,8400,8400,8400,14
20231102,092200,10139410,8400,8400,8400,8400,14
20231102,092100,10021810,8400,8400,8400,8400,15
20231102,092000,9895810,8400,8400,8400,8400,9
20231102,091900,9820210,8400,8400,8400,8400,16
20231102,091800,9685810,8400,8400,8400,8400,7
20231102,091700,9627010,8400,8400,8400,8400,19
20231102,091600,9467410,8400,8400,8400,8400,11
20231102,091500,9375010,8400,8400,8400,8400,18
20231102,091400,9223810,8390,8390,8390,8340,55
20231102,091300,8762410,8390,8400,8400,8380,254
20231102,091200,6633690,8400,8390,8400,8390,11
20231102,091100,6541370,8390,8400,8400,8390,203
20231102,091000,4837140,8390,8370,8390,8370,25
20231102,090900,4627450,8350,8340,8350,8340,56
20231102,090800,4160310,8290,8290,8290,8290,1
20231102,090700,4152020,8280,8290,8320,8280,141
20231102,090600,2980830,8280,8230,8280,8230,201
20231102,090500,1324200,8220,8240,8240,8220,7
20231102,090400,1266540,8240,8240,8240,8230,22
20231102,090300,1085360,8240,8250,8250,8240,25
20231102,090200,879320,8240,8230,8240,8230,2
20231102,090100,862850,8220,8210,8220,8210,2
20231102,090000,846420,8200,8200,8200,8200,12