KissMeData/044340/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,192500,103366150,9330,9330,9330,9330,1624
20231102,192400,103366150,9330,9330,9330,9330,0
20231102,192300,103366150,9330,9330,9330,9330,0
20231102,192200,103366150,9330,9330,9330,9330,0
20231102,192100,103366150,9330,9330,9330,9330,0
20231102,192000,103366150,9330,9330,9330,9330,0
20231102,191900,103366150,9330,9330,9330,9330,0
20231102,191800,103366150,9330,9330,9330,9330,0
20231102,191700,103366150,9330,9330,9330,9330,0
20231102,191600,103366150,9330,9330,9330,9330,0
20231102,191500,103366150,9330,9330,9330,9330,0
20231102,191400,103366150,9330,9330,9330,9330,0
20231102,191300,103366150,9330,9330,9330,9330,0
20231102,191200,103366150,9330,9330,9330,9330,0
20231102,191100,103366150,9330,9330,9330,9330,0
20231102,191000,103366150,9330,9330,9330,9330,0
20231102,190900,103366150,9330,9330,9330,9330,0
20231102,190800,103366150,9330,9330,9330,9330,0
20231102,190700,103366150,9330,9330,9330,9330,0
20231102,190600,103366150,9330,9330,9330,9330,0
20231102,190500,103366150,9330,9330,9330,9330,0
20231102,190400,103366150,9330,9330,9330,9330,0
20231102,190300,103366150,9330,9330,9330,9330,0
20231102,190200,103366150,9330,9330,9330,9330,0
20231102,190100,103366150,9330,9330,9330,9330,0
20231102,190000,103366150,9330,9330,9330,9330,0
20231102,185900,103366150,9330,9330,9330,9330,0
20231102,185800,103366150,9330,9330,9330,9330,0
20231102,185700,103366150,9330,9330,9330,9330,0
20231102,185600,103366150,9330,9330,9330,9330,0
20231102,185500,103366150,9330,9330,9330,9330,1624
20231102,185400,103366150,9330,9330,9330,9330,0
20231102,185300,103366150,9330,9330,9330,9330,0
20231102,185200,103366150,9330,9330,9330,9330,0
20231102,185100,103366150,9330,9330,9330,9330,0
20231102,185000,103366150,9330,9330,9330,9330,0
20231102,184900,103366150,9330,9330,9330,9330,0
20231102,184800,103366150,9330,9330,9330,9330,0
20231102,184700,103366150,9330,9330,9330,9330,0
20231102,184600,103366150,9330,9330,9330,9330,0
20231102,184500,103366150,9330,9330,9330,9330,0
20231102,184400,103366150,9330,9330,9330,9330,0
20231102,184300,103366150,9330,9330,9330,9330,0
20231102,184200,103366150,9330,9330,9330,9330,0
20231102,184100,103366150,9330,9330,9330,9330,0
20231102,184000,103366150,9330,9330,9330,9330,0
20231102,183900,103366150,9330,9330,9330,9330,0
20231102,183800,103366150,9330,9330,9330,9330,0
20231102,183700,103366150,9330,9330,9330,9330,0
20231102,183600,103366150,9330,9330,9330,9330,0
20231102,183500,103366150,9330,9330,9330,9330,0
20231102,183400,103366150,9330,9330,9330,9330,0
20231102,183300,103366150,9330,9330,9330,9330,0
20231102,183200,103366150,9330,9330,9330,9330,0
20231102,183100,103366150,9330,9330,9330,9330,0
20231102,183000,103366150,9330,9330,9330,9330,0
20231102,182900,103366150,9330,9330,9330,9330,0
20231102,182800,103366150,9330,9330,9330,9330,0
20231102,182700,103366150,9330,9330,9330,9330,0
20231102,182600,103366150,9330,9330,9330,9330,0
20231102,182500,103366150,9330,9330,9330,9330,1624
20231102,182400,103366150,9330,9330,9330,9330,0
20231102,182300,103366150,9330,9330,9330,9330,0
20231102,182200,103366150,9330,9330,9330,9330,0
20231102,182100,103366150,9330,9330,9330,9330,0
20231102,182000,103366150,9330,9330,9330,9330,0
20231102,181900,103366150,9330,9330,9330,9330,0
20231102,181800,103366150,9330,9330,9330,9330,0
20231102,181700,103366150,9330,9330,9330,9330,0
20231102,181600,103366150,9330,9330,9330,9330,0
20231102,181500,103366150,9330,9330,9330,9330,0
20231102,181400,103366150,9330,9330,9330,9330,0
20231102,181300,103366150,9330,9330,9330,9330,0
20231102,181200,103366150,9330,9330,9330,9330,0
20231102,181100,103366150,9330,9330,9330,9330,0
20231102,181000,103366150,9330,9330,9330,9330,0
20231102,180900,103366150,9330,9330,9330,9330,0
20231102,180800,103366150,9330,9330,9330,9330,0
20231102,180700,103366150,9330,9330,9330,9330,0
20231102,180600,103366150,9330,9330,9330,9330,0
20231102,180500,103366150,9330,9330,9330,9330,0
20231102,180400,103366150,9330,9330,9330,9330,0
20231102,180300,103366150,9330,9330,9330,9330,0
20231102,180200,103366150,9330,9330,9330,9330,0
20231102,180100,103366150,9330,9330,9330,9330,0
20231102,180000,103366150,9330,9330,9330,9330,0
20231102,175900,103366150,9330,9330,9330,9330,0
20231102,175800,103366150,9330,9330,9330,9330,0
20231102,175700,103366150,9330,9330,9330,9330,0
20231102,175600,103366150,9330,9330,9330,9330,0
20231102,175500,103366150,9330,9330,9330,9330,1624
20231102,175400,103366150,9330,9330,9330,9330,0
20231102,175300,103366150,9330,9330,9330,9330,0
20231102,175200,103366150,9330,9330,9330,9330,0
20231102,175100,103366150,9330,9330,9330,9330,0
20231102,175000,103366150,9330,9330,9330,9330,0
20231102,174900,103366150,9330,9330,9330,9330,0
20231102,174800,103366150,9330,9330,9330,9330,0
20231102,174700,103366150,9330,9330,9330,9330,0
20231102,174600,103366150,9330,9330,9330,9330,0
20231102,174500,103366150,9330,9330,9330,9330,0
20231102,174400,103366150,9330,9330,9330,9330,0
20231102,174300,103366150,9330,9330,9330,9330,0
20231102,174200,103366150,9330,9330,9330,9330,0
20231102,174100,103366150,9330,9330,9330,9330,0
20231102,174000,103366150,9330,9330,9330,9330,0
20231102,173900,103366150,9330,9330,9330,9330,0
20231102,173800,103366150,9330,9330,9330,9330,0
20231102,173700,103366150,9330,9330,9330,9330,0
20231102,173600,103366150,9330,9330,9330,9330,0
20231102,173500,103366150,9330,9330,9330,9330,0
20231102,173400,103366150,9330,9330,9330,9330,0
20231102,173300,103366150,9330,9330,9330,9330,0
20231102,173200,103366150,9330,9330,9330,9330,0
20231102,173100,103366150,9330,9330,9330,9330,0
20231102,173000,103366150,9330,9330,9330,9330,0
20231102,172900,103366150,9330,9330,9330,9330,0
20231102,172800,103366150,9330,9330,9330,9330,0
20231102,172700,103366150,9330,9330,9330,9330,0
20231102,172600,103366150,9330,9330,9330,9330,0
20231102,172500,103366150,9330,9330,9330,9330,1624
20231102,172400,103366150,9330,9330,9330,9330,0
20231102,172300,103366150,9330,9330,9330,9330,0
20231102,172200,103366150,9330,9330,9330,9330,0
20231102,172100,103366150,9330,9330,9330,9330,0
20231102,172000,103366150,9330,9330,9330,9330,0
20231102,171900,103366150,9330,9330,9330,9330,0
20231102,171800,103366150,9330,9330,9330,9330,0
20231102,171700,103366150,9330,9330,9330,9330,0
20231102,171600,103366150,9330,9330,9330,9330,0
20231102,171500,103366150,9330,9330,9330,9330,0
20231102,171400,103366150,9330,9330,9330,9330,0
20231102,171300,103366150,9330,9330,9330,9330,0
20231102,171200,103366150,9330,9330,9330,9330,0
20231102,171100,103366150,9330,9330,9330,9330,0
20231102,171000,103366150,9330,9330,9330,9330,0
20231102,170900,103366150,9330,9330,9330,9330,0
20231102,170800,103366150,9330,9330,9330,9330,0
20231102,170700,103366150,9330,9330,9330,9330,0
20231102,170600,103366150,9330,9330,9330,9330,0
20231102,170500,103366150,9330,9330,9330,9330,0
20231102,170400,103366150,9330,9330,9330,9330,0
20231102,170300,103366150,9330,9330,9330,9330,0
20231102,170200,103366150,9330,9330,9330,9330,0
20231102,170100,103366150,9330,9330,9330,9330,0
20231102,170000,103366150,9330,9330,9330,9330,0
20231102,165900,103366150,9330,9330,9330,9330,0
20231102,165800,103366150,9330,9330,9330,9330,0
20231102,165700,103366150,9330,9330,9330,9330,0
20231102,165600,103366150,9330,9330,9330,9330,0
20231102,165500,103366150,9330,9330,9330,9330,1624
20231102,165400,103366150,9330,9330,9330,9330,0
20231102,165300,103366150,9330,9330,9330,9330,0
20231102,165200,103366150,9330,9330,9330,9330,0
20231102,165100,103366150,9330,9330,9330,9330,0
20231102,165000,103366150,9330,9330,9330,9330,0
20231102,164900,103366150,9330,9330,9330,9330,0
20231102,164800,103366150,9330,9330,9330,9330,0
20231102,164700,103366150,9330,9330,9330,9330,0
20231102,164600,103366150,9330,9330,9330,9330,0
20231102,164500,103366150,9330,9330,9330,9330,0
20231102,164400,103366150,9330,9330,9330,9330,0
20231102,164300,103366150,9330,9330,9330,9330,0
20231102,164200,103366150,9330,9330,9330,9330,0
20231102,164100,103366150,9330,9330,9330,9330,0
20231102,164000,103366150,9330,9330,9330,9330,0
20231102,163900,103366150,9330,9330,9330,9330,0
20231102,163800,103366150,9330,9330,9330,9330,0
20231102,163700,103366150,9330,9330,9330,9330,0
20231102,163600,103366150,9330,9330,9330,9330,0
20231102,163500,103366150,9330,9330,9330,9330,0
20231102,163400,103366150,9330,9330,9330,9330,0
20231102,163300,103366150,9330,9330,9330,9330,0
20231102,163200,103366150,9330,9330,9330,9330,0
20231102,163100,103366150,9330,9330,9330,9330,0
20231102,163000,103366150,9330,9330,9330,9330,0
20231102,162900,103366150,9330,9330,9330,9330,0
20231102,162800,103366150,9330,9330,9330,9330,0
20231102,162700,103366150,9330,9330,9330,9330,0
20231102,162600,103366150,9330,9330,9330,9330,0
20231102,162500,103366150,9330,9330,9330,9330,1624
20231102,162400,103366150,9330,9330,9330,9330,0
20231102,162300,103366150,9330,9330,9330,9330,0
20231102,162200,103366150,9330,9330,9330,9330,0
20231102,162100,103366150,9330,9330,9330,9330,0
20231102,162000,103366150,9330,9330,9330,9330,0
20231102,161900,103366150,9330,9330,9330,9330,0
20231102,161800,103366150,9330,9330,9330,9330,0
20231102,161700,103366150,9330,9330,9330,9330,0
20231102,161600,103366150,9330,9330,9330,9330,0
20231102,161500,103366150,9330,9330,9330,9330,0
20231102,161400,103366150,9330,9330,9330,9330,0
20231102,161300,103366150,9330,9330,9330,9330,0
20231102,161200,103366150,9330,9330,9330,9330,0
20231102,161100,103366150,9330,9330,9330,9330,0
20231102,161000,103366150,9330,9330,9330,9330,0
20231102,160900,103366150,9330,9330,9330,9330,0
20231102,160800,103366150,9330,9330,9330,9330,0
20231102,160700,103366150,9330,9330,9330,9330,0
20231102,160600,103366150,9330,9330,9330,9330,0
20231102,160500,103366150,9330,9330,9330,9330,0
20231102,160400,103366150,9330,9330,9330,9330,0
20231102,160300,103366150,9330,9330,9330,9330,0
20231102,160200,103366150,9330,9330,9330,9330,0
20231102,160100,103366150,9330,9330,9330,9330,0
20231102,160000,103366150,9330,9330,9330,9330,0
20231102,155900,103366150,9330,9330,9330,9330,0
20231102,155800,103366150,9330,9330,9330,9330,0
20231102,155700,103366150,9330,9330,9330,9330,0
20231102,155600,103366150,9330,9330,9330,9330,0
20231102,155500,103366150,9330,9330,9330,9330,1624
20231102,155400,103366150,9330,9330,9330,9330,0
20231102,155300,103366150,9330,9330,9330,9330,0
20231102,155200,103366150,9330,9330,9330,9330,0
20231102,155100,103366150,9330,9330,9330,9330,0
20231102,155000,103366150,9330,9330,9330,9330,0
20231102,154900,103366150,9330,9330,9330,9330,0
20231102,154800,103366150,9330,9330,9330,9330,0
20231102,154700,103366150,9330,9330,9330,9330,0
20231102,154600,103366150,9330,9330,9330,9330,0
20231102,154500,103366150,9330,9330,9330,9330,0
20231102,154400,103366150,9330,9330,9330,9330,0
20231102,154300,103366150,9330,9330,9330,9330,0
20231102,154200,103366150,9330,9330,9330,9330,0
20231102,154100,103366150,9330,9330,9330,9330,0
20231102,154000,103366150,9330,9330,9330,9330,0
20231102,153900,103366150,9330,9330,9330,9330,0
20231102,153800,103366150,9330,9330,9330,9330,0
20231102,153700,103366150,9330,9330,9330,9330,0
20231102,153600,103366150,9330,9330,9330,9330,0
20231102,153500,103366150,9330,9330,9330,9330,0
20231102,153400,103366150,9330,9330,9330,9330,0
20231102,153300,103366150,9330,9330,9330,9330,0
20231102,153200,103366150,9330,9330,9330,9330,0
20231102,153100,103366150,9330,9330,9330,9330,0
20231102,153000,103366150,9330,9330,9330,9330,1624
20231102,152900,88214230,9360,9360,9360,9360,0
20231102,152800,88214230,9360,9360,9360,9360,0
20231102,152700,88214230,9360,9360,9360,9360,0
20231102,152600,88214230,9360,9360,9360,9360,0
20231102,152500,88214230,9360,9360,9360,9360,0
20231102,152400,88214230,9360,9360,9360,9360,0
20231102,152300,88214230,9360,9360,9360,9360,0
20231102,152200,88214230,9360,9360,9360,9360,0
20231102,152100,88214230,9360,9360,9360,9360,0
20231102,152000,88214230,9360,9360,9360,9360,0
20231102,151900,88214230,9360,9360,9360,9360,2
20231102,151800,88195510,9360,9360,9360,9360,0
20231102,151700,88195510,9360,9360,9360,9360,1
20231102,151600,88186150,9360,9360,9360,9350,19
20231102,151500,88008400,9360,9360,9360,9360,0
20231102,151400,88008400,9360,9360,9360,9360,0
20231102,151300,88008400,9360,9360,9360,9360,0
20231102,151200,88008400,9360,9360,9360,9360,1
20231102,151100,87999040,9350,9350,9350,9350,35
20231102,151000,87671790,9360,9360,9360,9360,0
20231102,150900,87671790,9360,9360,9360,9360,1
20231102,150800,87662430,9350,9350,9350,9350,1
20231102,150700,87653080,9360,9360,9360,9360,4
20231102,150600,87615640,9360,9360,9360,9360,0
20231102,150500,87615640,9360,9360,9360,9360,0
20231102,150400,87615640,9360,9360,9360,9360,0
20231102,150300,87615640,9360,9360,9360,9360,0
20231102,150200,87615640,9360,9340,9360,9340,18
20231102,150100,87447500,9340,9340,9340,9340,201
20231102,150000,85570160,9360,9360,9360,9360,0
20231102,145900,85570160,9360,9360,9360,9360,0
20231102,145800,85570160,9360,9360,9360,9360,0
20231102,145700,85570160,9360,9360,9360,9360,0
20231102,145600,85570160,9360,9360,9360,9360,10
20231102,145500,85476560,9360,9360,9360,9360,0
20231102,145400,85476560,9360,9360,9360,9360,5
20231102,145300,85429760,9360,9360,9360,9360,1
20231102,145200,85420400,9360,9360,9360,9360,0
20231102,145100,85420400,9360,9360,9360,9360,0
20231102,145000,85420400,9360,9360,9360,9360,0
20231102,144900,85420400,9360,9360,9360,9330,123
20231102,144800,84271340,9370,9370,9370,9370,0
20231102,144700,84271340,9370,9370,9370,9370,0
20231102,144600,84271340,9370,9370,9370,9370,1
20231102,144500,84261970,9360,9360,9360,9360,0
20231102,144400,84261970,9360,9360,9360,9360,286
20231102,144300,81585010,9370,9370,9370,9370,0
20231102,144200,81585010,9370,9370,9370,9370,0
20231102,144100,81585010,9370,9370,9370,9370,0
20231102,144000,81585010,9370,9370,9370,9370,10
20231102,143900,81491310,9370,9370,9370,9370,0
20231102,143800,81491310,9370,9370,9370,9370,0
20231102,143700,81491310,9370,9370,9370,9370,1
20231102,143600,81481940,9360,9370,9370,9360,7
20231102,143500,81416400,9360,9360,9360,9360,51
20231102,143400,80939040,9360,9360,9360,9360,0
20231102,143300,80939040,9360,9360,9360,9360,0
20231102,143200,80939040,9360,9360,9360,9360,0
20231102,143100,80939040,9360,9360,9360,9360,0
20231102,143000,80939040,9360,9360,9360,9360,0
20231102,142900,80939040,9360,9360,9360,9360,0
20231102,142800,80939040,9360,9360,9360,9360,0
20231102,142700,80939040,9360,9360,9360,9360,0
20231102,142600,80939040,9360,9360,9360,9360,0
20231102,142500,80939040,9360,9360,9360,9360,0
20231102,142400,80939040,9360,9360,9360,9360,0
20231102,142300,80939040,9360,9360,9360,9360,0
20231102,142200,80939040,9360,9360,9360,9360,0
20231102,142100,80939040,9360,9360,9360,9360,0
20231102,142000,80939040,9360,9360,9360,9360,0
20231102,141900,80939040,9360,9360,9360,9360,0
20231102,141800,80939040,9360,9350,9360,9340,24
20231102,141700,80714670,9350,9350,9350,9350,0
20231102,141600,80714670,9350,9350,9350,9350,0
20231102,141500,80714670,9350,9350,9350,9350,0
20231102,141400,80714670,9350,9350,9350,9350,3
20231102,141300,80686620,9350,9350,9350,9350,75
20231102,141200,79985370,9350,9350,9350,9350,0
20231102,141100,79985370,9350,9350,9350,9350,1
20231102,141000,79976020,9350,9350,9350,9350,2
20231102,140900,79957320,9350,9350,9350,9350,0
20231102,140800,79957320,9350,9350,9350,9350,0
20231102,140700,79957320,9350,9350,9350,9350,2
20231102,140600,79938620,9350,9350,9350,9350,0
20231102,140500,79938620,9350,9350,9350,9350,0
20231102,140400,79938620,9350,9350,9350,9350,3
20231102,140300,79910570,9350,9340,9350,9340,44
20231102,140200,79499580,9360,9360,9360,9360,0
20231102,140100,79499580,9360,9360,9360,9360,0
20231102,140000,79499580,9360,9360,9360,9360,0
20231102,135900,79499580,9360,9360,9360,9360,0
20231102,135800,79499580,9360,9360,9360,9360,5
20231102,135700,79452780,9360,9360,9360,9360,0
20231102,135600,79452780,9360,9360,9360,9360,0
20231102,135500,79452780,9360,9360,9360,9360,0
20231102,135400,79452780,9360,9360,9360,9360,0
20231102,135300,79452780,9360,9360,9360,9360,3
20231102,135200,79424700,9360,9360,9360,9360,0
20231102,135100,79424700,9360,9360,9360,9360,0
20231102,135000,79424700,9360,9360,9360,9360,0
20231102,134900,79424700,9360,9360,9360,9360,0
20231102,134800,79424700,9360,9360,9360,9360,2
20231102,134700,79405980,9360,9360,9360,9360,0
20231102,134600,79405980,9360,9360,9360,9360,0
20231102,134500,79405980,9360,9360,9360,9360,0
20231102,134400,79405980,9360,9360,9360,9360,0
20231102,134300,79405980,9360,9360,9360,9360,0
20231102,134200,79405980,9360,9340,9360,9340,16
20231102,134100,79256520,9350,9350,9350,9350,28
20231102,134000,78994720,9350,9360,9360,9350,436
20231102,133900,74918020,9370,9370,9370,9370,0
20231102,133800,74918020,9370,9370,9370,9370,0
20231102,133700,74918020,9370,9370,9370,9370,0
20231102,133600,74918020,9370,9370,9370,9370,0
20231102,133500,74918020,9370,9370,9370,9370,0
20231102,133400,74918020,9370,9370,9370,9370,0
20231102,133300,74918020,9370,9370,9370,9370,0
20231102,133200,74918020,9370,9370,9370,9370,0
20231102,133100,74918020,9370,9370,9370,9370,30
20231102,133000,74636920,9370,9370,9370,9370,0
20231102,132900,74636920,9370,9370,9370,9370,0
20231102,132800,74636920,9370,9370,9370,9370,0
20231102,132700,74636920,9370,9370,9370,9370,0
20231102,132600,74636920,9370,9370,9370,9370,580
20231102,132500,69202320,9370,9370,9380,9370,212
20231102,132400,67215850,9380,9380,9380,9380,0
20231102,132300,67215850,9380,9380,9380,9380,2
20231102,132200,67197090,9370,9370,9370,9370,0
20231102,132100,67197090,9370,9370,9370,9370,0
20231102,132000,67197090,9370,9370,9370,9370,111
20231102,131900,66157020,9370,9370,9370,9370,47
20231102,131800,65716630,9370,9370,9370,9370,0
20231102,131700,65716630,9370,9370,9370,9370,0
20231102,131600,65716630,9370,9370,9370,9370,1
20231102,131500,65707260,9360,9370,9370,9360,164
20231102,131400,64171920,9380,9380,9380,9380,0
20231102,131300,64171920,9380,9380,9380,9380,0
20231102,131200,64171920,9380,9380,9380,9380,0
20231102,131100,64171920,9380,9380,9380,9380,0
20231102,131000,64171920,9380,9380,9380,9380,0
20231102,130900,64171920,9380,9380,9380,9380,1
20231102,130800,64162540,9370,9370,9370,9370,100
20231102,130700,63225540,9380,9380,9380,9380,0
20231102,130600,63225540,9380,9380,9380,9380,3
20231102,130500,63197400,9380,9380,9380,9380,0
20231102,130400,63197400,9380,9380,9380,9380,0
20231102,130300,63197400,9380,9380,9380,9380,0
20231102,130200,63197400,9380,9370,9380,9370,72
20231102,130100,62522740,9370,9370,9370,9370,5
20231102,130000,62475890,9370,9370,9370,9370,200
20231102,125900,60601890,9370,9370,9370,9370,0
20231102,125800,60601890,9370,9370,9370,9370,1
20231102,125700,60592520,9370,9370,9370,9370,0
20231102,125600,60592520,9370,9370,9370,9370,0
20231102,125500,60592520,9370,9370,9370,9370,0
20231102,125400,60592520,9370,9370,9370,9370,0
20231102,125300,60592520,9370,9370,9370,9370,0
20231102,125200,60592520,9370,9370,9370,9370,0
20231102,125100,60592520,9370,9370,9370,9370,0
20231102,125000,60592520,9370,9370,9370,9370,1
20231102,124900,60583150,9370,9370,9370,9370,0
20231102,124800,60583150,9370,9370,9370,9370,0
20231102,124700,60583150,9370,9370,9370,9370,2
20231102,124600,60564410,9360,9360,9360,9360,0
20231102,124500,60564410,9360,9360,9360,9360,20
20231102,124400,60377210,9360,9360,9360,9360,7
20231102,124300,60311690,9370,9370,9370,9370,0
20231102,124200,60311690,9370,9370,9370,9370,0
20231102,124100,60311690,9370,9370,9370,9370,0
20231102,124000,60311690,9370,9370,9370,9370,3
20231102,123900,60283580,9370,9370,9370,9370,3
20231102,123800,60255470,9370,9370,9370,9370,150
20231102,123700,58849970,9370,9370,9370,9370,0
20231102,123600,58849970,9370,9370,9370,9370,1
20231102,123500,58840600,9370,9370,9370,9370,0
20231102,123400,58840600,9370,9370,9370,9370,0
20231102,123300,58840600,9370,9370,9370,9370,2
20231102,123200,58821860,9370,9370,9370,9370,0
20231102,123100,58821860,9370,9360,9370,9350,51
20231102,123000,58344970,9370,9370,9370,9370,0
20231102,122900,58344970,9370,9370,9370,9370,0
20231102,122800,58344970,9370,9370,9370,9370,0
20231102,122700,58344970,9370,9370,9370,9370,2
20231102,122600,58326230,9370,9370,9370,9370,0
20231102,122500,58326230,9370,9370,9370,9370,0
20231102,122400,58326230,9370,9370,9370,9370,0
20231102,122300,58326230,9370,9370,9370,9370,2
20231102,122200,58307490,9360,9370,9370,9360,2
20231102,122100,58288760,9370,9370,9370,9370,0
20231102,122000,58288760,9370,9370,9370,9370,0
20231102,121900,58288760,9370,9370,9370,9370,0
20231102,121800,58288760,9370,9370,9370,9370,2
20231102,121700,58270020,9370,9370,9370,9370,0
20231102,121600,58270020,9370,9370,9370,9370,0
20231102,121500,58270020,9370,9370,9370,9370,1
20231102,121400,58260650,9360,9360,9360,9360,130
20231102,121300,57043850,9360,9350,9360,9350,94
20231102,121200,56164940,9350,9350,9350,9350,0
20231102,121100,56164940,9350,9350,9350,9350,1
20231102,121000,56155590,9350,9350,9350,9350,0
20231102,120900,56155590,9350,9350,9350,9350,0
20231102,120800,56155590,9350,9350,9350,9350,0
20231102,120700,56155590,9350,9350,9350,9350,0
20231102,120600,56155590,9350,9350,9350,9350,0
20231102,120500,56155590,9350,9350,9350,9350,0
20231102,120400,56155590,9350,9350,9350,9350,0
20231102,120300,56155590,9350,9350,9350,9350,2
20231102,120200,56136890,9350,9350,9350,9350,2
20231102,120100,56118190,9350,9340,9350,9330,5
20231102,120000,56071510,9350,9350,9350,9350,0
20231102,115900,56071510,9350,9350,9350,9350,0
20231102,115800,56071510,9350,9350,9350,9350,0
20231102,115700,56071510,9350,9350,9350,9350,0
20231102,115600,56071510,9350,9350,9350,9350,0
20231102,115500,56071510,9350,9330,9350,9330,2
20231102,115400,56052830,9350,9350,9350,9350,0
20231102,115300,56052830,9350,9350,9350,9350,0
20231102,115200,56052830,9350,9350,9350,9350,0
20231102,115100,56052830,9350,9340,9350,9340,6
20231102,115000,55996780,9340,9340,9340,9340,1
20231102,114900,55987440,9340,9330,9340,9330,73
20231102,114800,55306340,9330,9330,9330,9330,1
20231102,114700,55297010,9320,9320,9320,9320,0
20231102,114600,55297010,9320,9320,9320,9320,0
20231102,114500,55297010,9320,9320,9320,9320,0
20231102,114400,55297010,9320,9320,9320,9320,0
20231102,114300,55297010,9320,9320,9320,9320,0
20231102,114200,55297010,9320,9320,9320,9320,0
20231102,114100,55297010,9320,9320,9320,9320,0
20231102,114000,55297010,9320,9320,9320,9320,1
20231102,113900,55287690,9340,9340,9340,9340,0
20231102,113800,55287690,9340,9340,9340,9340,0
20231102,113700,55287690,9340,9340,9340,9340,0
20231102,113600,55287690,9340,9340,9340,9340,0
20231102,113500,55287690,9340,9340,9340,9340,0
20231102,113400,55287690,9340,9340,9340,9340,0
20231102,113300,55287690,9340,9340,9340,9340,0
20231102,113200,55287690,9340,9340,9340,9340,0
20231102,113100,55287690,9340,9340,9340,9340,0
20231102,113000,55287690,9340,9340,9340,9340,0
20231102,112900,55287690,9340,9340,9340,9340,0
20231102,112800,55287690,9340,9340,9340,9340,0
20231102,112700,55287690,9340,9340,9340,9340,0
20231102,112600,55287690,9340,9340,9340,9340,0
20231102,112500,55287690,9340,9340,9340,9340,0
20231102,112400,55287690,9340,9330,9340,9330,4
20231102,112300,55250360,9330,9330,9330,9330,1
20231102,112200,55241030,9320,9320,9320,9320,0
20231102,112100,55241030,9320,9320,9320,9320,0
20231102,112000,55241030,9320,9320,9320,9320,100
20231102,111900,54309030,9320,9320,9320,9320,1
20231102,111800,54299710,9340,9340,9340,9340,1
20231102,111700,54290370,9320,9330,9330,9320,6
20231102,111600,54234420,9340,9340,9340,9340,1
20231102,111500,54225080,9340,9340,9340,9340,0
20231102,111400,54225080,9340,9340,9340,9340,0
20231102,111300,54225080,9340,9340,9340,9340,0
20231102,111200,54225080,9340,9340,9340,9340,50
20231102,111100,53758080,9340,9340,9340,9340,0
20231102,111000,53758080,9340,9330,9340,9330,24
20231102,110900,53534150,9340,9330,9340,9330,175
20231102,110800,51901390,9340,9340,9340,9340,0
20231102,110700,51901390,9340,9340,9340,9340,0
20231102,110600,51901390,9340,9340,9340,9340,0
20231102,110500,51901390,9340,9340,9340,9340,0
20231102,110400,51901390,9340,9340,9340,9340,0
20231102,110300,51901390,9340,9340,9340,9340,56
20231102,110200,51378350,9320,9320,9320,9320,0
20231102,110100,51378350,9320,9320,9320,9320,0
20231102,110000,51378350,9320,9320,9320,9320,1
20231102,105900,51369030,9340,9340,9340,9340,0
20231102,105800,51369030,9340,9340,9340,9340,0
20231102,105700,51369030,9340,9340,9340,9340,0
20231102,105600,51369030,9340,9340,9340,9340,0
20231102,105500,51369030,9340,9340,9340,9340,1
20231102,105400,51359690,9320,9320,9320,9320,0
20231102,105300,51359690,9320,9320,9320,9320,0
20231102,105200,51359690,9320,9320,9320,9320,1
20231102,105100,51350370,9370,9370,9370,9370,1
20231102,105000,51341000,9320,9320,9320,9320,0
20231102,104900,51341000,9320,9320,9320,9320,0
20231102,104800,51341000,9320,9320,9320,9320,0
20231102,104700,51341000,9320,9320,9320,9320,5
20231102,104600,51294400,9380,9380,9380,9380,0
20231102,104500,51294400,9380,9380,9380,9380,0
20231102,104400,51294400,9380,9380,9380,9380,2
20231102,104300,51275640,9380,9350,9380,9320,801
20231102,104200,43803420,9380,9380,9380,9380,0
20231102,104100,43803420,9380,9380,9380,9380,0
20231102,104000,43803420,9380,9380,9380,9380,1
20231102,103900,43794040,9350,9350,9350,9350,1
20231102,103800,43784690,9380,9380,9380,9380,0
20231102,103700,43784690,9380,9380,9380,9380,0
20231102,103600,43784690,9380,9380,9380,9380,0
20231102,103500,43784690,9380,9380,9380,9380,0
20231102,103400,43784690,9380,9380,9380,9380,0
20231102,103300,43784690,9380,9380,9380,9380,0
20231102,103200,43784690,9380,9380,9380,9380,6
20231102,103100,43728410,9350,9380,9380,9350,36
20231102,103000,43391780,9380,9350,9380,9350,2
20231102,102900,43373050,9400,9400,9400,9400,0
20231102,102800,43373050,9400,9400,9400,9400,0
20231102,102700,43373050,9400,9350,9400,9350,26
20231102,102600,43129700,9350,9400,9400,9350,468
20231102,102500,38749970,9380,9400,9400,9380,27
20231102,102400,38496310,9400,9400,9400,9400,0
20231102,102300,38496310,9400,9390,9400,9390,33
20231102,102200,38186360,9390,9390,9390,9390,10
20231102,102100,38092460,9400,9400,9400,9400,1
20231102,102000,38083060,9390,9390,9390,9390,0
20231102,101900,38083060,9390,9390,9390,9390,1
20231102,101800,38073670,9400,9400,9400,9400,0
20231102,101700,38073670,9400,9400,9400,9400,1
20231102,101600,38064270,9390,9390,9390,9390,3
20231102,101500,38036100,9400,9400,9400,9400,0
20231102,101400,38036100,9400,9400,9400,9400,0
20231102,101300,38036100,9400,9400,9400,9400,0
20231102,101200,38036100,9400,9400,9400,9390,12
20231102,101100,37923400,9400,9400,9400,9400,0
20231102,101000,37923400,9400,9400,9400,9400,0
20231102,100900,37923400,9400,9400,9400,9400,1
20231102,100800,37914000,9400,9400,9400,9400,0
20231102,100700,37914000,9400,9400,9400,9400,2
20231102,100600,37895200,9400,9390,9400,9390,22
20231102,100500,37688510,9390,9390,9390,9390,59
20231102,100400,37134500,9400,9400,9400,9400,0
20231102,100300,37134500,9400,9400,9400,9400,0
20231102,100200,37134500,9400,9390,9400,9390,109
20231102,100100,36110970,9390,9390,9390,9390,11
20231102,100000,36007680,9390,9390,9390,9390,0
20231102,095900,36007680,9390,9380,9390,9380,5
20231102,095800,35960770,9360,9360,9360,9360,0
20231102,095700,35960770,9360,9370,9390,9360,56
20231102,095600,35436070,9380,9380,9380,9380,30
20231102,095500,35154670,9390,9380,9390,9380,36
20231102,095400,34816980,9380,9380,9380,9380,10
20231102,095300,34723180,9380,9380,9390,9380,101
20231102,095200,33775790,9380,9370,9380,9370,22
20231102,095100,33569640,9370,9370,9370,9370,22
20231102,095000,33363500,9390,9390,9390,9390,1
20231102,094900,33354110,9390,9390,9390,9390,0
20231102,094800,33354110,9390,9390,9390,9390,0
20231102,094700,33354110,9390,9380,9390,9380,2
20231102,094600,33335340,9370,9390,9390,9370,175
20231102,094500,31692110,9390,9390,9390,9390,0
20231102,094400,31692110,9390,9390,9390,9390,0
20231102,094300,31692110,9390,9390,9390,9390,500
20231102,094200,26997110,9390,9400,9400,9390,4
20231102,094100,26959540,9390,9390,9390,9390,2
20231102,094000,26940760,9400,9400,9400,9400,0
20231102,093900,26940760,9400,9400,9400,9400,2
20231102,093800,26921960,9400,9390,9400,9390,4
20231102,093700,26884390,9390,9390,9390,9390,1
20231102,093600,26875000,9400,9400,9400,9400,107
20231102,093500,25869200,9400,9400,9400,9400,0
20231102,093400,25869200,9400,9390,9400,9390,2
20231102,093300,25850410,9400,9400,9410,9400,4
20231102,093200,25812800,9410,9400,9410,9370,29
20231102,093100,25540030,9410,9410,9410,9400,37
20231102,093000,25191870,9410,9410,9410,9410,1
20231102,092900,25182460,9400,9380,9410,9380,13
20231102,092800,25060430,9410,9410,9410,9410,1
20231102,092700,25051020,9410,9400,9410,9400,5
20231102,092600,25004010,9410,9410,9410,9410,0
20231102,092500,25004010,9410,9400,9410,9400,28
20231102,092400,24740600,9410,9410,9410,9410,1
20231102,092300,24731190,9420,9420,9420,9410,111
20231102,092200,23685670,9420,9430,9430,9400,96
20231102,092100,22782230,9430,9420,9430,9420,65
20231102,092000,22169300,9430,9420,9430,9420,2
20231102,091900,22150450,9420,9420,9420,9410,52
20231102,091800,21660620,9430,9430,9430,9430,0
20231102,091700,21660620,9430,9430,9430,9340,16
20231102,091600,21510630,9430,9430,9430,9430,1
20231102,091500,21501200,9430,9420,9430,9420,19
20231102,091400,21322210,9420,9420,9420,9420,1
20231102,091300,21312790,9420,9410,9440,9400,453
20231102,091200,17050080,9430,9440,9440,9430,6
20231102,091100,16993470,9440,9430,9440,9430,8
20231102,091000,16917990,9430,9430,9440,9430,66
20231102,090900,16295550,9440,9430,9440,9430,40
20231102,090800,15918330,9440,9440,9440,9440,48
20231102,090700,15465210,9440,9430,9440,9400,447
20231102,090600,11251420,9430,9350,9430,9330,82
20231102,090500,10482510,9370,9360,9370,9350,41
20231102,090400,10098890,9370,9460,9460,9370,51
20231102,090300,9619850,9480,9420,9490,9380,360
20231102,090200,6215730,9380,9310,9430,9310,288
20231102,090100,3514080,9300,9300,9300,9250,351
20231102,090000,259280,9290,9250,9290,9250,28