KissMeData/044340/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,192500,149855540,9450,9450,9450,9450,119
20231103,192400,149855540,9450,9450,9450,9450,0
20231103,192300,149855540,9450,9450,9450,9450,0
20231103,192200,149855540,9450,9450,9450,9450,0
20231103,192100,149855540,9450,9450,9450,9450,0
20231103,192000,149855540,9450,9450,9450,9450,0
20231103,191900,149855540,9450,9450,9450,9450,0
20231103,191800,149855540,9450,9450,9450,9450,0
20231103,191700,149855540,9450,9450,9450,9450,0
20231103,191600,149855540,9450,9450,9450,9450,0
20231103,191500,149855540,9450,9450,9450,9450,0
20231103,191400,149855540,9450,9450,9450,9450,0
20231103,191300,149855540,9450,9450,9450,9450,0
20231103,191200,149855540,9450,9450,9450,9450,0
20231103,191100,149855540,9450,9450,9450,9450,0
20231103,191000,149855540,9450,9450,9450,9450,0
20231103,190900,149855540,9450,9450,9450,9450,0
20231103,190800,149855540,9450,9450,9450,9450,0
20231103,190700,149855540,9450,9450,9450,9450,0
20231103,190600,149855540,9450,9450,9450,9450,0
20231103,190500,149855540,9450,9450,9450,9450,0
20231103,190400,149855540,9450,9450,9450,9450,0
20231103,190300,149855540,9450,9450,9450,9450,0
20231103,190200,149855540,9450,9450,9450,9450,0
20231103,190100,149855540,9450,9450,9450,9450,0
20231103,190000,149855540,9450,9450,9450,9450,0
20231103,185900,149855540,9450,9450,9450,9450,0
20231103,185800,149855540,9450,9450,9450,9450,0
20231103,185700,149855540,9450,9450,9450,9450,0
20231103,185600,149855540,9450,9450,9450,9450,0
20231103,185500,149855540,9450,9450,9450,9450,119
20231103,185400,149855540,9450,9450,9450,9450,0
20231103,185300,149855540,9450,9450,9450,9450,0
20231103,185200,149855540,9450,9450,9450,9450,0
20231103,185100,149855540,9450,9450,9450,9450,0
20231103,185000,149855540,9450,9450,9450,9450,0
20231103,184900,149855540,9450,9450,9450,9450,0
20231103,184800,149855540,9450,9450,9450,9450,0
20231103,184700,149855540,9450,9450,9450,9450,0
20231103,184600,149855540,9450,9450,9450,9450,0
20231103,184500,149855540,9450,9450,9450,9450,0
20231103,184400,149855540,9450,9450,9450,9450,0
20231103,184300,149855540,9450,9450,9450,9450,0
20231103,184200,149855540,9450,9450,9450,9450,0
20231103,184100,149855540,9450,9450,9450,9450,0
20231103,184000,149855540,9450,9450,9450,9450,0
20231103,183900,149855540,9450,9450,9450,9450,0
20231103,183800,149855540,9450,9450,9450,9450,0
20231103,183700,149855540,9450,9450,9450,9450,0
20231103,183600,149855540,9450,9450,9450,9450,0
20231103,183500,149855540,9450,9450,9450,9450,0
20231103,183400,149855540,9450,9450,9450,9450,0
20231103,183300,149855540,9450,9450,9450,9450,0
20231103,183200,149855540,9450,9450,9450,9450,0
20231103,183100,149855540,9450,9450,9450,9450,0
20231103,183000,149855540,9450,9450,9450,9450,0
20231103,182900,149855540,9450,9450,9450,9450,0
20231103,182800,149855540,9450,9450,9450,9450,0
20231103,182700,149855540,9450,9450,9450,9450,0
20231103,182600,149855540,9450,9450,9450,9450,0
20231103,182500,149855540,9450,9450,9450,9450,119
20231103,182400,149855540,9450,9450,9450,9450,0
20231103,182300,149855540,9450,9450,9450,9450,0
20231103,182200,149855540,9450,9450,9450,9450,0
20231103,182100,149855540,9450,9450,9450,9450,0
20231103,182000,149855540,9450,9450,9450,9450,0
20231103,181900,149855540,9450,9450,9450,9450,0
20231103,181800,149855540,9450,9450,9450,9450,0
20231103,181700,149855540,9450,9450,9450,9450,0
20231103,181600,149855540,9450,9450,9450,9450,0
20231103,181500,149855540,9450,9450,9450,9450,0
20231103,181400,149855540,9450,9450,9450,9450,0
20231103,181300,149855540,9450,9450,9450,9450,0
20231103,181200,149855540,9450,9450,9450,9450,0
20231103,181100,149855540,9450,9450,9450,9450,0
20231103,181000,149855540,9450,9450,9450,9450,0
20231103,180900,149855540,9450,9450,9450,9450,0
20231103,180800,149855540,9450,9450,9450,9450,0
20231103,180700,149855540,9450,9450,9450,9450,0
20231103,180600,149855540,9450,9450,9450,9450,0
20231103,180500,149855540,9450,9450,9450,9450,0
20231103,180400,149855540,9450,9450,9450,9450,0
20231103,180300,149855540,9450,9450,9450,9450,0
20231103,180200,149855540,9450,9450,9450,9450,0
20231103,180100,149855540,9450,9450,9450,9450,0
20231103,180000,149855540,9450,9450,9450,9450,0
20231103,175900,149855540,9450,9450,9450,9450,0
20231103,175800,149855540,9450,9450,9450,9450,0
20231103,175700,149855540,9450,9450,9450,9450,0
20231103,175600,149855540,9450,9450,9450,9450,0
20231103,175500,149855540,9450,9450,9450,9450,119
20231103,175400,149855540,9450,9450,9450,9450,0
20231103,175300,149855540,9450,9450,9450,9450,0
20231103,175200,149855540,9450,9450,9450,9450,0
20231103,175100,149855540,9450,9450,9450,9450,0
20231103,175000,149855540,9450,9450,9450,9450,0
20231103,174900,149855540,9450,9450,9450,9450,0
20231103,174800,149855540,9450,9450,9450,9450,0
20231103,174700,149855540,9450,9450,9450,9450,0
20231103,174600,149855540,9450,9450,9450,9450,0
20231103,174500,149855540,9450,9450,9450,9450,0
20231103,174400,149855540,9450,9450,9450,9450,0
20231103,174300,149855540,9450,9450,9450,9450,0
20231103,174200,149855540,9450,9450,9450,9450,0
20231103,174100,149855540,9450,9450,9450,9450,0
20231103,174000,149855540,9450,9450,9450,9450,0
20231103,173900,149855540,9450,9450,9450,9450,0
20231103,173800,149855540,9450,9450,9450,9450,0
20231103,173700,149855540,9450,9450,9450,9450,0
20231103,173600,149855540,9450,9450,9450,9450,0
20231103,173500,149855540,9450,9450,9450,9450,0
20231103,173400,149855540,9450,9450,9450,9450,0
20231103,173300,149855540,9450,9450,9450,9450,0
20231103,173200,149855540,9450,9450,9450,9450,0
20231103,173100,149855540,9450,9450,9450,9450,0
20231103,173000,149855540,9450,9450,9450,9450,0
20231103,172900,149855540,9450,9450,9450,9450,0
20231103,172800,149855540,9450,9450,9450,9450,0
20231103,172700,149855540,9450,9450,9450,9450,0
20231103,172600,149855540,9450,9450,9450,9450,0
20231103,172500,149855540,9450,9450,9450,9450,119
20231103,172400,149855540,9450,9450,9450,9450,0
20231103,172300,149855540,9450,9450,9450,9450,0
20231103,172200,149855540,9450,9450,9450,9450,0
20231103,172100,149855540,9450,9450,9450,9450,0
20231103,172000,149855540,9450,9450,9450,9450,0
20231103,171900,149855540,9450,9450,9450,9450,0
20231103,171800,149855540,9450,9450,9450,9450,0
20231103,171700,149855540,9450,9450,9450,9450,0
20231103,171600,149855540,9450,9450,9450,9450,0
20231103,171500,149855540,9450,9450,9450,9450,0
20231103,171400,149855540,9450,9450,9450,9450,0
20231103,171300,149855540,9450,9450,9450,9450,0
20231103,171200,149855540,9450,9450,9450,9450,0
20231103,171100,149855540,9450,9450,9450,9450,0
20231103,171000,149855540,9450,9450,9450,9450,0
20231103,170900,149855540,9450,9450,9450,9450,0
20231103,170800,149855540,9450,9450,9450,9450,0
20231103,170700,149855540,9450,9450,9450,9450,0
20231103,170600,149855540,9450,9450,9450,9450,0
20231103,170500,149855540,9450,9450,9450,9450,0
20231103,170400,149855540,9450,9450,9450,9450,0
20231103,170300,149855540,9450,9450,9450,9450,0
20231103,170200,149855540,9450,9450,9450,9450,0
20231103,170100,149855540,9450,9450,9450,9450,0
20231103,170000,149855540,9450,9450,9450,9450,0
20231103,165900,149855540,9450,9450,9450,9450,0
20231103,165800,149855540,9450,9450,9450,9450,0
20231103,165700,149855540,9450,9450,9450,9450,0
20231103,165600,149855540,9450,9450,9450,9450,0
20231103,165500,149855540,9450,9450,9450,9450,119
20231103,165400,149855540,9450,9450,9450,9450,0
20231103,165300,149855540,9450,9450,9450,9450,0
20231103,165200,149855540,9450,9450,9450,9450,0
20231103,165100,149855540,9450,9450,9450,9450,0
20231103,165000,149855540,9450,9450,9450,9450,0
20231103,164900,149855540,9450,9450,9450,9450,0
20231103,164800,149855540,9450,9450,9450,9450,0
20231103,164700,149855540,9450,9450,9450,9450,0
20231103,164600,149855540,9450,9450,9450,9450,0
20231103,164500,149855540,9450,9450,9450,9450,0
20231103,164400,149855540,9450,9450,9450,9450,0
20231103,164300,149855540,9450,9450,9450,9450,0
20231103,164200,149855540,9450,9450,9450,9450,0
20231103,164100,149855540,9450,9450,9450,9450,0
20231103,164000,149855540,9450,9450,9450,9450,0
20231103,163900,149855540,9450,9450,9450,9450,0
20231103,163800,149855540,9450,9450,9450,9450,0
20231103,163700,149855540,9450,9450,9450,9450,0
20231103,163600,149855540,9450,9450,9450,9450,0
20231103,163500,149855540,9450,9450,9450,9450,0
20231103,163400,149855540,9450,9450,9450,9450,0
20231103,163300,149855540,9450,9450,9450,9450,0
20231103,163200,149855540,9450,9450,9450,9450,0
20231103,163100,149855540,9450,9450,9450,9450,0
20231103,163000,149855540,9450,9450,9450,9450,0
20231103,162900,149855540,9450,9450,9450,9450,0
20231103,162800,149855540,9450,9450,9450,9450,0
20231103,162700,149855540,9450,9450,9450,9450,0
20231103,162600,149855540,9450,9450,9450,9450,0
20231103,162500,149855540,9450,9450,9450,9450,119
20231103,162400,149855540,9450,9450,9450,9450,0
20231103,162300,149855540,9450,9450,9450,9450,0
20231103,162200,149855540,9450,9450,9450,9450,0
20231103,162100,149855540,9450,9450,9450,9450,0
20231103,162000,149855540,9450,9450,9450,9450,0
20231103,161900,149855540,9450,9450,9450,9450,0
20231103,161800,149855540,9450,9450,9450,9450,0
20231103,161700,149855540,9450,9450,9450,9450,0
20231103,161600,149855540,9450,9450,9450,9450,0
20231103,161500,149855540,9450,9450,9450,9450,0
20231103,161400,149855540,9450,9450,9450,9450,0
20231103,161300,149855540,9450,9450,9450,9450,0
20231103,161200,149855540,9450,9450,9450,9450,0
20231103,161100,149855540,9450,9450,9450,9450,0
20231103,161000,149855540,9450,9450,9450,9450,0
20231103,160900,149855540,9450,9450,9450,9450,0
20231103,160800,149855540,9450,9450,9450,9450,0
20231103,160700,149855540,9450,9450,9450,9450,0
20231103,160600,149855540,9450,9450,9450,9450,0
20231103,160500,149855540,9450,9450,9450,9450,0
20231103,160400,149855540,9450,9450,9450,9450,0
20231103,160300,149855540,9450,9450,9450,9450,0
20231103,160200,149855540,9450,9450,9450,9450,0
20231103,160100,149855540,9450,9450,9450,9450,0
20231103,160000,149855540,9450,9450,9450,9450,0
20231103,155900,149855540,9450,9450,9450,9450,0
20231103,155800,149855540,9450,9450,9450,9450,0
20231103,155700,149855540,9450,9450,9450,9450,0
20231103,155600,149855540,9450,9450,9450,9450,0
20231103,155500,149855540,9450,9450,9450,9450,119
20231103,155400,149855540,9450,9450,9450,9450,0
20231103,155300,149855540,9450,9450,9450,9450,0
20231103,155200,149855540,9450,9450,9450,9450,0
20231103,155100,149855540,9450,9450,9450,9450,0
20231103,155000,149855540,9450,9450,9450,9450,0
20231103,154900,149855540,9450,9450,9450,9450,0
20231103,154800,149855540,9450,9450,9450,9450,0
20231103,154700,149855540,9450,9450,9450,9450,0
20231103,154600,149855540,9450,9450,9450,9450,0
20231103,154500,149855540,9450,9450,9450,9450,0
20231103,154400,149855540,9450,9450,9450,9450,0
20231103,154300,149855540,9450,9450,9450,9450,0
20231103,154200,149855540,9450,9450,9450,9450,0
20231103,154100,149855540,9450,9450,9450,9450,0
20231103,154000,149855540,9450,9450,9450,9450,0
20231103,153900,149855540,9450,9450,9450,9450,0
20231103,153800,149855540,9450,9450,9450,9450,0
20231103,153700,149855540,9450,9450,9450,9450,0
20231103,153600,149855540,9450,9450,9450,9450,0
20231103,153500,149855540,9450,9450,9450,9450,0
20231103,153400,149855540,9450,9450,9450,9450,0
20231103,153300,149855540,9450,9450,9450,9450,0
20231103,153200,149855540,9450,9450,9450,9450,0
20231103,153100,149855540,9450,9450,9450,9450,0
20231103,153000,149855540,9450,9450,9450,9450,119
20231103,152900,148730990,9480,9480,9480,9480,0
20231103,152800,148730990,9480,9480,9480,9480,0
20231103,152700,148730990,9480,9480,9480,9480,0
20231103,152600,148730990,9480,9480,9480,9480,0
20231103,152500,148730990,9480,9480,9480,9480,0
20231103,152400,148730990,9480,9480,9480,9480,0
20231103,152300,148730990,9480,9480,9480,9480,0
20231103,152200,148730990,9480,9480,9480,9480,0
20231103,152100,148730990,9480,9480,9480,9480,0
20231103,152000,148730990,9480,9480,9480,9480,0
20231103,151900,148730990,9480,9480,9480,9480,1
20231103,151800,148721510,9470,9470,9470,9470,2
20231103,151700,148702570,9480,9480,9480,9480,1
20231103,151600,148693090,9470,9480,9480,9470,7
20231103,151500,148626770,9480,9470,9480,9470,116
20231103,151400,147528230,9470,9470,9470,9470,8
20231103,151300,147452470,9480,9480,9480,9480,0
20231103,151200,147452470,9480,9480,9480,9480,100
20231103,151100,146504470,9480,9480,9480,9480,0
20231103,151000,146504470,9480,9480,9480,9480,1
20231103,150900,146494990,9480,9480,9480,9480,0
20231103,150800,146494990,9480,9480,9480,9480,0
20231103,150700,146494990,9480,9480,9480,9480,0
20231103,150600,146494990,9480,9480,9480,9480,0
20231103,150500,146494990,9480,9480,9480,9480,0
20231103,150400,146494990,9480,9480,9480,9480,0
20231103,150300,146494990,9480,9490,9490,9480,6
20231103,150200,146438060,9490,9490,9490,9490,0
20231103,150100,146438060,9490,9490,9490,9490,1
20231103,150000,146428570,9480,9480,9480,9480,199
20231103,145900,144542050,9450,9480,9480,9450,48
20231103,145800,144087600,9490,9490,9490,9490,3
20231103,145700,144059130,9480,9480,9480,9480,27
20231103,145600,143803170,9480,9480,9480,9480,0
20231103,145500,143803170,9480,9480,9480,9480,0
20231103,145400,143803170,9480,9470,9480,9470,31
20231103,145300,143509590,9470,9470,9470,9470,6
20231103,145200,143452770,9480,9480,9480,9480,0
20231103,145100,143452770,9480,9480,9480,9480,0
20231103,145000,143452770,9480,9480,9480,9480,0
20231103,144900,143452770,9480,9470,9480,9470,278
20231103,144800,140820090,9480,9490,9490,9480,2
20231103,144700,140801120,9480,9480,9480,9480,9
20231103,144600,140715800,9480,9480,9480,9480,1
20231103,144500,140706320,9490,9490,9490,9490,0
20231103,144400,140706320,9490,9490,9490,9490,3
20231103,144300,140677850,9490,9480,9490,9480,132
20231103,144200,139426470,9480,9480,9480,9480,5
20231103,144100,139379070,9470,9470,9470,9470,255
20231103,144000,136964220,9470,9470,9470,9470,12
20231103,143900,136850580,9470,9470,9470,9470,225
20231103,143800,134719830,9460,9460,9460,9460,26
20231103,143700,134473870,9460,9460,9460,9460,1
20231103,143600,134464410,9470,9470,9470,9470,0
20231103,143500,134464410,9470,9470,9470,9470,0
20231103,143400,134464410,9470,9460,9470,9460,21
20231103,143300,134265740,9470,9470,9470,9470,0
20231103,143200,134265740,9470,9470,9470,9470,0
20231103,143100,134265740,9470,9470,9470,9470,0
20231103,143000,134265740,9470,9470,9470,9470,108
20231103,142900,133242980,9470,9470,9470,9470,0
20231103,142800,133242980,9470,9470,9470,9470,0
20231103,142700,133242980,9470,9470,9470,9470,0
20231103,142600,133242980,9470,9470,9470,9470,0
20231103,142500,133242980,9470,9460,9470,9460,36
20231103,142400,132902410,9460,9460,9460,9460,70
20231103,142300,132240210,9460,9460,9460,9460,0
20231103,142200,132240210,9460,9460,9460,9460,0
20231103,142100,132240210,9460,9460,9460,9460,0
20231103,142000,132240210,9460,9460,9460,9460,0
20231103,141900,132240210,9460,9460,9460,9460,0
20231103,141800,132240210,9460,9460,9460,9460,0
20231103,141700,132240210,9460,9460,9460,9460,0
20231103,141600,132240210,9460,9460,9460,9460,4
20231103,141500,132202370,9470,9470,9470,9470,0
20231103,141400,132202370,9470,9460,9470,9460,3
20231103,141300,132173980,9460,9460,9460,9460,1
20231103,141200,132164520,9470,9470,9470,9470,0
20231103,141100,132164520,9470,9470,9470,9470,0
20231103,141000,132164520,9470,9470,9470,9470,0
20231103,140900,132164520,9470,9470,9470,9470,0
20231103,140800,132164520,9470,9470,9470,9470,0
20231103,140700,132164520,9470,9470,9470,9470,0
20231103,140600,132164520,9470,9470,9470,9470,0
20231103,140500,132164520,9470,9470,9470,9470,1
20231103,140400,132155050,9450,9450,9450,9450,8
20231103,140300,132079450,9470,9470,9470,9470,0
20231103,140200,132079450,9470,9470,9470,9470,0
20231103,140100,132079450,9470,9470,9470,9470,0
20231103,140000,132079450,9470,9470,9470,9470,0
20231103,135900,132079450,9470,9470,9470,9470,0
20231103,135800,132079450,9470,9470,9470,9470,0
20231103,135700,132079450,9470,9470,9470,9470,0
20231103,135600,132079450,9470,9470,9470,9470,0
20231103,135500,132079450,9470,9470,9470,9470,0
20231103,135400,132079450,9470,9470,9470,9470,0
20231103,135300,132079450,9470,9470,9470,9470,0
20231103,135200,132079450,9470,9470,9470,9470,0
20231103,135100,132079450,9470,9470,9470,9470,0
20231103,135000,132079450,9470,9470,9470,9470,0
20231103,134900,132079450,9470,9470,9470,9470,0
20231103,134800,132079450,9470,9450,9470,9450,4
20231103,134700,132041630,9450,9450,9450,9450,1
20231103,134600,132032180,9470,9470,9470,9470,1
20231103,134500,132022710,9480,9460,9480,9420,26
20231103,134400,131777250,9460,9470,9470,9400,56
20231103,134300,131248370,9480,9480,9480,9480,0
20231103,134200,131248370,9480,9480,9480,9480,0
20231103,134100,131248370,9480,9480,9480,9480,0
20231103,134000,131248370,9480,9480,9480,9480,0
20231103,133900,131248370,9480,9480,9480,9480,0
20231103,133800,131248370,9480,9480,9480,9480,14
20231103,133700,131115650,9490,9490,9490,9490,0
20231103,133600,131115650,9490,9490,9490,9490,0
20231103,133500,131115650,9490,9490,9490,9490,10
20231103,133400,131020750,9490,9490,9490,9490,2
20231103,133300,131001770,9480,9480,9480,9480,30
20231103,133200,130717370,9490,9490,9490,9490,0
20231103,133100,130717370,9490,9490,9490,9490,0
20231103,133000,130717370,9490,9490,9490,9490,0
20231103,132900,130717370,9490,9490,9490,9490,1
20231103,132800,130707880,9490,9490,9490,9490,0
20231103,132700,130707880,9490,9490,9490,9490,0
20231103,132600,130707880,9490,9490,9490,9490,0
20231103,132500,130707880,9490,9490,9490,9490,0
20231103,132400,130707880,9490,9490,9490,9490,0
20231103,132300,130707880,9490,9490,9490,9490,0
20231103,132200,130707880,9490,9490,9490,9490,0
20231103,132100,130707880,9490,9480,9490,9480,11
20231103,132000,130603590,9490,9490,9490,9490,0
20231103,131900,130603590,9490,9490,9490,9490,1
20231103,131800,130594100,9470,9470,9470,9470,10
20231103,131700,130499400,9490,9490,9490,9490,0
20231103,131600,130499400,9490,9490,9490,9490,0
20231103,131500,130499400,9490,9490,9490,9490,0
20231103,131400,130499400,9490,9490,9490,9490,0
20231103,131300,130499400,9490,9490,9490,9490,0
20231103,131200,130499400,9490,9490,9490,9490,0
20231103,131100,130499400,9490,9440,9490,9440,156
20231103,131000,129026670,9350,9430,9430,9350,100
20231103,130900,128087630,9440,9440,9440,9440,0
20231103,130800,128087630,9440,9440,9440,9440,46
20231103,130700,127653390,9440,9440,9440,9440,0
20231103,130600,127653390,9440,9440,9440,9440,0
20231103,130500,127653390,9440,9490,9490,9440,6
20231103,130400,127596700,9450,9450,9450,9450,0
20231103,130300,127596700,9450,9450,9450,9450,0
20231103,130200,127596700,9450,9450,9450,9450,0
20231103,130100,127596700,9450,9450,9450,9450,122
20231103,130000,126443800,9450,9470,9470,9450,3000
20231103,125900,98093510,9490,9490,9490,9490,0
20231103,125800,98093510,9490,9490,9490,9490,0
20231103,125700,98093510,9490,9490,9490,9490,0
20231103,125600,98093510,9490,9490,9490,9490,0
20231103,125500,98093510,9490,9490,9490,9490,0
20231103,125400,98093510,9490,9490,9490,9490,4
20231103,125300,98055550,9490,9490,9490,9490,0
20231103,125200,98055550,9490,9490,9490,9490,0
20231103,125100,98055550,9490,9490,9490,9490,0
20231103,125000,98055550,9490,9490,9490,9490,0
20231103,124900,98055550,9490,9490,9490,9490,0
20231103,124800,98055550,9490,9490,9490,9490,0
20231103,124700,98055550,9490,9490,9490,9490,6
20231103,124600,97998610,9490,9490,9490,9490,1
20231103,124500,97989120,9490,9490,9490,9490,0
20231103,124400,97989120,9490,9490,9490,9490,0
20231103,124300,97989120,9490,9480,9490,9480,9
20231103,124200,97903720,9490,9490,9490,9490,1
20231103,124100,97894230,9490,9490,9490,9490,1
20231103,124000,97884740,9500,9490,9500,9490,354
20231103,123900,94524760,9500,9500,9500,9500,5
20231103,123800,94477260,9500,9500,9500,9500,2
20231103,123700,94458260,9500,9490,9500,9490,12
20231103,123600,94344370,9500,9500,9500,9500,0
20231103,123500,94344370,9500,9500,9500,9500,1
20231103,123400,94334870,9460,9460,9460,9460,0
20231103,123300,94334870,9460,9490,9490,9460,324
20231103,123200,91269490,9500,9500,9500,9500,1
20231103,123100,91259990,9490,9500,9500,9490,106
20231103,123000,90253000,9500,9500,9500,9500,2
20231103,122900,90234000,9500,9500,9500,9500,0
20231103,122800,90234000,9500,9500,9500,9500,5
20231103,122700,90186500,9500,9500,9500,9500,0
20231103,122600,90186500,9500,9500,9500,9500,0
20231103,122500,90186500,9500,9500,9500,9500,0
20231103,122400,90186500,9500,9500,9500,9500,400
20231103,122300,86386500,9500,9500,9500,9500,0
20231103,122200,86386500,9500,9500,9500,9500,0
20231103,122100,86386500,9500,9500,9500,9500,0
20231103,122000,86386500,9500,9500,9500,9500,4
20231103,121900,86348500,9500,9490,9500,9490,28
20231103,121800,86082750,9490,9490,9490,9490,2
20231103,121700,86063770,9490,9500,9500,9490,6
20231103,121600,86006800,9500,9480,9500,9470,1001
20231103,121500,76506220,9470,9480,9480,9470,186
20231103,121400,74743240,9470,9470,9470,9470,20
20231103,121300,74553840,9460,9460,9460,9460,0
20231103,121200,74553840,9460,9460,9460,9460,533
20231103,121100,69511660,9460,9460,9460,9460,1
20231103,121000,69502200,9450,9450,9450,9450,1026
20231103,120900,59806500,9460,9460,9460,9460,11
20231103,120800,59702440,9460,9460,9460,9460,1
20231103,120700,59692980,9470,9470,9470,9470,0
20231103,120600,59692980,9470,9470,9470,9470,0
20231103,120500,59692980,9470,9470,9470,9470,1
20231103,120400,59683510,9470,9470,9470,9470,3
20231103,120300,59655100,9480,9480,9480,9480,0
20231103,120200,59655100,9480,9480,9480,9480,2
20231103,120100,59636140,9480,9480,9480,9480,0
20231103,120000,59636140,9480,9470,9480,9470,5
20231103,115900,59588780,9470,9470,9470,9470,2
20231103,115800,59569840,9470,9470,9470,9470,1
20231103,115700,59560370,9470,9470,9470,9470,2
20231103,115600,59541430,9470,9460,9470,9460,73
20231103,115500,58850820,9470,9460,9470,9460,3
20231103,115400,58822420,9470,9460,9480,9460,44
20231103,115300,58405870,9470,9470,9470,9470,3
20231103,115200,58377460,9480,9480,9480,9480,3
20231103,115100,58349020,9480,9470,9480,9470,7
20231103,115000,58282710,9470,9470,9470,9470,6
20231103,114900,58225890,9480,9450,9480,9450,779
20231103,114800,50856000,9450,9450,9450,9450,0
20231103,114700,50856000,9450,9450,9450,9450,2
20231103,114600,50837100,9450,9450,9450,9450,3
20231103,114500,50808750,9450,9450,9450,9450,12
20231103,114400,50695350,9450,9440,9450,9440,502
20231103,114300,45953210,9440,9440,9440,9440,103
20231103,114200,44980890,9440,9440,9440,9440,0
20231103,114100,44980890,9440,9440,9440,9440,33
20231103,114000,44669370,9440,9440,9440,9440,2
20231103,113900,44650490,9440,9440,9440,9440,1
20231103,113800,44641050,9440,9440,9440,9440,0
20231103,113700,44641050,9440,9440,9440,9440,4
20231103,113600,44603290,9440,9430,9440,9430,74
20231103,113500,43905460,9430,9430,9430,9430,1
20231103,113400,43896030,9430,9420,9430,9420,31
20231103,113300,43603900,9420,9400,9420,9400,462
20231103,113200,39260930,9400,9400,9400,9400,3
20231103,113100,39232730,9400,9400,9400,9400,0
20231103,113000,39232730,9400,9400,9400,9400,0
20231103,112900,39232730,9400,9390,9400,9390,10
20231103,112800,39138810,9390,9390,9390,9390,151
20231103,112700,37720920,9390,9390,9390,9390,0
20231103,112600,37720920,9390,9380,9390,9330,51
20231103,112500,37244790,9390,9380,9390,9380,32
20231103,112400,36944600,9390,9390,9390,9390,0
20231103,112300,36944600,9390,9390,9390,9390,37
20231103,112200,36597170,9400,9400,9400,9400,0
20231103,112100,36597170,9400,9390,9400,9390,110
20231103,112000,35564230,9380,9380,9380,9380,848
20231103,111900,27609990,9380,9380,9380,9380,2
20231103,111800,27591230,9370,9370,9370,9370,191
20231103,111700,25801560,9370,9370,9370,9370,0
20231103,111600,25801560,9370,9370,9370,9370,0
20231103,111500,25801560,9370,9370,9370,9370,0
20231103,111400,25801560,9370,9370,9370,9370,0
20231103,111300,25801560,9370,9370,9370,9370,0
20231103,111200,25801560,9370,9370,9370,9370,0
20231103,111100,25801560,9370,9370,9370,9370,0
20231103,111000,25801560,9370,9370,9370,9370,30
20231103,110900,25520460,9370,9370,9370,9370,0
20231103,110800,25520460,9370,9370,9370,9370,2
20231103,110700,25501720,9380,9380,9380,9380,16
20231103,110600,25351640,9380,9380,9380,9380,0
20231103,110500,25351640,9380,9380,9380,9380,10
20231103,110400,25257840,9380,9380,9380,9380,0
20231103,110300,25257840,9380,9370,9380,9370,220
20231103,110200,23196420,9370,9370,9370,9370,33
20231103,110100,22887210,9370,9360,9370,9360,11
20231103,110000,22784240,9370,9370,9370,9370,0
20231103,105900,22784240,9370,9370,9370,9370,1
20231103,105800,22774870,9360,9360,9360,9360,14
20231103,105700,22643830,9370,9370,9370,9370,0
20231103,105600,22643830,9370,9370,9370,9370,0
20231103,105500,22643830,9370,9370,9370,9370,0
20231103,105400,22643830,9370,9370,9370,9370,0
20231103,105300,22643830,9370,9370,9370,9370,0
20231103,105200,22643830,9370,9370,9370,9370,0
20231103,105100,22643830,9370,9370,9370,9370,0
20231103,105000,22643830,9370,9370,9370,9370,0
20231103,104900,22643830,9370,9370,9370,9370,0
20231103,104800,22643830,9370,9370,9370,9370,0
20231103,104700,22643830,9370,9370,9370,9370,0
20231103,104600,22643830,9370,9370,9370,9370,0
20231103,104500,22643830,9370,9360,9370,9360,127
20231103,104400,21455080,9360,9360,9360,9360,1
20231103,104300,21445720,9350,9350,9350,9350,276
20231103,104200,18865120,9350,9350,9350,9350,0
20231103,104100,18865120,9350,9350,9350,9350,2
20231103,104000,18846420,9350,9350,9350,9350,0
20231103,103900,18846420,9350,9350,9350,9350,0
20231103,103800,18846420,9350,9350,9350,9350,0
20231103,103700,18846420,9350,9350,9350,9350,0
20231103,103600,18846420,9350,9350,9350,9350,0
20231103,103500,18846420,9350,9350,9350,9350,0
20231103,103400,18846420,9350,9350,9350,9350,0
20231103,103300,18846420,9350,9350,9350,9350,0
20231103,103200,18846420,9350,9350,9350,9350,1
20231103,103100,18837070,9340,9340,9340,9340,450
20231103,103000,14634070,9340,9340,9340,9340,1
20231103,102900,14624730,9330,9330,9330,9330,351
20231103,102800,11349900,9330,9330,9330,9330,0
20231103,102700,11349900,9330,9330,9330,9330,0
20231103,102600,11349900,9330,9330,9330,9330,0
20231103,102500,11349900,9330,9330,9330,9330,0
20231103,102400,11349900,9330,9330,9330,9330,0
20231103,102300,11349900,9330,9330,9330,9330,0
20231103,102200,11349900,9330,9310,9330,9310,2
20231103,102100,11331260,9330,9330,9330,9330,0
20231103,102000,11331260,9330,9330,9330,9330,0
20231103,101900,11331260,9330,9330,9330,9330,0
20231103,101800,11331260,9330,9320,9330,9320,2
20231103,101700,11312610,9330,9330,9330,9330,0
20231103,101600,11312610,9330,9330,9330,9330,0
20231103,101500,11312610,9330,9330,9330,9330,0
20231103,101400,11312610,9330,9330,9330,9330,0
20231103,101300,11312610,9330,9330,9330,9330,0
20231103,101200,11312610,9330,9330,9330,9330,0
20231103,101100,11312610,9330,9330,9330,9330,0
20231103,101000,11312610,9330,9330,9330,9330,0
20231103,100900,11312610,9330,9330,9330,9330,0
20231103,100800,11312610,9330,9330,9330,9330,0
20231103,100700,11312610,9330,9310,9330,9310,31
20231103,100600,11023980,9330,9330,9330,9330,1
20231103,100500,11014650,9330,9330,9330,9330,4
20231103,100400,10977330,9330,9330,9330,9330,0
20231103,100300,10977330,9330,9330,9330,9330,0
20231103,100200,10977330,9330,9330,9330,9330,2
20231103,100100,10958670,9330,9330,9330,9330,0
20231103,100000,10958670,9330,9330,9330,9330,0
20231103,095900,10958670,9330,9330,9330,9330,0
20231103,095800,10958670,9330,9330,9330,9330,11
20231103,095700,10856040,9320,9320,9320,9320,120
20231103,095600,9737640,9320,9320,9320,9320,0
20231103,095500,9737640,9320,9320,9320,9320,1
20231103,095400,9728320,9350,9350,9350,9350,0
20231103,095300,9728320,9350,9350,9350,9350,1
20231103,095200,9718970,9350,9350,9350,9350,2
20231103,095100,9700270,9360,9350,9360,9350,7
20231103,095000,9634810,9340,9340,9340,9340,16
20231103,094900,9485370,9360,9360,9360,9360,0
20231103,094800,9485370,9360,9360,9360,9360,0
20231103,094700,9485370,9360,9360,9360,9360,0
20231103,094600,9485370,9360,9360,9360,9360,0
20231103,094500,9485370,9360,9360,9360,9360,2
20231103,094400,9466650,9360,9360,9360,9360,0
20231103,094300,9466650,9360,9330,9360,9330,31
20231103,094200,9177330,9330,9330,9330,9330,1
20231103,094100,9168000,9360,9360,9360,9360,0
20231103,094000,9168000,9360,9360,9360,9360,0
20231103,093900,9168000,9360,9340,9360,9340,66
20231103,093800,8550900,9320,9320,9320,9320,20
20231103,093700,8364500,9350,9350,9350,9350,0
20231103,093600,8364500,9350,9350,9350,9350,0
20231103,093500,8364500,9350,9350,9350,9350,1
20231103,093400,8355150,9350,9350,9350,9350,1
20231103,093300,8345800,9350,9350,9350,9330,5
20231103,093200,8299080,9350,9350,9350,9340,52
20231103,093100,7812890,9350,9340,9350,9340,5
20231103,093000,7766150,9330,9330,9330,9330,1
20231103,092900,7756820,9340,9340,9340,9340,1
20231103,092800,7747480,9360,9360,9360,9360,0
20231103,092700,7747480,9360,9360,9360,9360,0
20231103,092600,7747480,9360,9360,9360,9360,0
20231103,092500,7747480,9360,9360,9360,9360,0
20231103,092400,7747480,9360,9360,9360,9360,0
20231103,092300,7747480,9360,9360,9360,9360,0
20231103,092200,7747480,9360,9350,9360,9350,10
20231103,092100,7653940,9360,9360,9360,9360,0
20231103,092000,7653940,9360,9310,9360,9310,65
20231103,091900,7048510,9310,9310,9310,9310,100
20231103,091800,6117510,9310,9310,9310,9310,2
20231103,091700,6098890,9300,9310,9310,9290,100
20231103,091600,5168900,9310,9310,9310,9310,104
20231103,091500,4200660,9330,9330,9330,9330,0
20231103,091400,4200660,9330,9330,9330,9330,101
20231103,091300,3258330,9320,9340,9340,9320,140
20231103,091200,1951880,9360,9360,9360,9360,6
20231103,091100,1895720,9360,9360,9360,9360,0
20231103,091000,1895720,9360,9370,9370,9350,4
20231103,090900,1858290,9360,9390,9400,9360,93
20231103,090800,986840,9410,9410,9410,9410,1
20231103,090700,977430,9410,9410,9410,9410,4
20231103,090600,939790,9410,9410,9410,9410,1
20231103,090500,930380,9380,9380,9380,9380,10
20231103,090400,836580,9410,9390,9410,9380,3
20231103,090300,808400,9420,9410,9420,9400,5
20231103,090200,761350,9420,9420,9420,9420,1
20231103,090100,751930,9430,9420,9430,9420,15
20231103,090000,610620,9420,9370,9420,9370,65