KissMeData/080470/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,195200,37766840,4685,4685,4685,4685,468
20231101,195100,37766840,4685,4685,4685,4685,0
20231101,195000,37766840,4685,4685,4685,4685,0
20231101,194900,37766840,4685,4685,4685,4685,0
20231101,194800,37766840,4685,4685,4685,4685,0
20231101,194700,37766840,4685,4685,4685,4685,0
20231101,194600,37766840,4685,4685,4685,4685,0
20231101,194500,37766840,4685,4685,4685,4685,0
20231101,194400,37766840,4685,4685,4685,4685,0
20231101,194300,37766840,4685,4685,4685,4685,0
20231101,194200,37766840,4685,4685,4685,4685,0
20231101,194100,37766840,4685,4685,4685,4685,0
20231101,194000,37766840,4685,4685,4685,4685,0
20231101,193900,37766840,4685,4685,4685,4685,0
20231101,193800,37766840,4685,4685,4685,4685,0
20231101,193700,37766840,4685,4685,4685,4685,0
20231101,193600,37766840,4685,4685,4685,4685,0
20231101,193500,37766840,4685,4685,4685,4685,0
20231101,193400,37766840,4685,4685,4685,4685,0
20231101,193300,37766840,4685,4685,4685,4685,0
20231101,193200,37766840,4685,4685,4685,4685,0
20231101,193100,37766840,4685,4685,4685,4685,0
20231101,193000,37766840,4685,4685,4685,4685,0
20231101,192900,37766840,4685,4685,4685,4685,0
20231101,192800,37766840,4685,4685,4685,4685,0
20231101,192700,37766840,4685,4685,4685,4685,0
20231101,192600,37766840,4685,4685,4685,4685,0
20231101,192500,37766840,4685,4685,4685,4685,0
20231101,192400,37766840,4685,4685,4685,4685,0
20231101,192300,37766840,4685,4685,4685,4685,0
20231101,192200,37766840,4685,4685,4685,4685,468
20231101,192100,37766840,4685,4685,4685,4685,0
20231101,192000,37766840,4685,4685,4685,4685,0
20231101,191900,37766840,4685,4685,4685,4685,0
20231101,191800,37766840,4685,4685,4685,4685,0
20231101,191700,37766840,4685,4685,4685,4685,0
20231101,191600,37766840,4685,4685,4685,4685,0
20231101,191500,37766840,4685,4685,4685,4685,0
20231101,191400,37766840,4685,4685,4685,4685,0
20231101,191300,37766840,4685,4685,4685,4685,0
20231101,191200,37766840,4685,4685,4685,4685,0
20231101,191100,37766840,4685,4685,4685,4685,0
20231101,191000,37766840,4685,4685,4685,4685,0
20231101,190900,37766840,4685,4685,4685,4685,0
20231101,190800,37766840,4685,4685,4685,4685,0
20231101,190700,37766840,4685,4685,4685,4685,0
20231101,190600,37766840,4685,4685,4685,4685,0
20231101,190500,37766840,4685,4685,4685,4685,0
20231101,190400,37766840,4685,4685,4685,4685,0
20231101,190300,37766840,4685,4685,4685,4685,0
20231101,190200,37766840,4685,4685,4685,4685,0
20231101,190100,37766840,4685,4685,4685,4685,0
20231101,190000,37766840,4685,4685,4685,4685,0
20231101,185900,37766840,4685,4685,4685,4685,0
20231101,185800,37766840,4685,4685,4685,4685,0
20231101,185700,37766840,4685,4685,4685,4685,0
20231101,185600,37766840,4685,4685,4685,4685,0
20231101,185500,37766840,4685,4685,4685,4685,0
20231101,185400,37766840,4685,4685,4685,4685,0
20231101,185300,37766840,4685,4685,4685,4685,0
20231101,185200,37766840,4685,4685,4685,4685,468
20231101,185100,37766840,4685,4685,4685,4685,0
20231101,185000,37766840,4685,4685,4685,4685,0
20231101,184900,37766840,4685,4685,4685,4685,0
20231101,184800,37766840,4685,4685,4685,4685,0
20231101,184700,37766840,4685,4685,4685,4685,0
20231101,184600,37766840,4685,4685,4685,4685,0
20231101,184500,37766840,4685,4685,4685,4685,0
20231101,184400,37766840,4685,4685,4685,4685,0
20231101,184300,37766840,4685,4685,4685,4685,0
20231101,184200,37766840,4685,4685,4685,4685,0
20231101,184100,37766840,4685,4685,4685,4685,0
20231101,184000,37766840,4685,4685,4685,4685,0
20231101,183900,37766840,4685,4685,4685,4685,0
20231101,183800,37766840,4685,4685,4685,4685,0
20231101,183700,37766840,4685,4685,4685,4685,0
20231101,183600,37766840,4685,4685,4685,4685,0
20231101,183500,37766840,4685,4685,4685,4685,0
20231101,183400,37766840,4685,4685,4685,4685,0
20231101,183300,37766840,4685,4685,4685,4685,0
20231101,183200,37766840,4685,4685,4685,4685,0
20231101,183100,37766840,4685,4685,4685,4685,0
20231101,183000,37766840,4685,4685,4685,4685,0
20231101,182900,37766840,4685,4685,4685,4685,0
20231101,182800,37766840,4685,4685,4685,4685,0
20231101,182700,37766840,4685,4685,4685,4685,0
20231101,182600,37766840,4685,4685,4685,4685,0
20231101,182500,37766840,4685,4685,4685,4685,0
20231101,182400,37766840,4685,4685,4685,4685,0
20231101,182300,37766840,4685,4685,4685,4685,0
20231101,182200,37766840,4685,4685,4685,4685,468
20231101,182100,37766840,4685,4685,4685,4685,0
20231101,182000,37766840,4685,4685,4685,4685,0
20231101,181900,37766840,4685,4685,4685,4685,0
20231101,181800,37766840,4685,4685,4685,4685,0
20231101,181700,37766840,4685,4685,4685,4685,0
20231101,181600,37766840,4685,4685,4685,4685,0
20231101,181500,37766840,4685,4685,4685,4685,0
20231101,181400,37766840,4685,4685,4685,4685,0
20231101,181300,37766840,4685,4685,4685,4685,0
20231101,181200,37766840,4685,4685,4685,4685,0
20231101,181100,37766840,4685,4685,4685,4685,0
20231101,181000,37766840,4685,4685,4685,4685,0
20231101,180900,37766840,4685,4685,4685,4685,0
20231101,180800,37766840,4685,4685,4685,4685,0
20231101,180700,37766840,4685,4685,4685,4685,0
20231101,180600,37766840,4685,4685,4685,4685,0
20231101,180500,37766840,4685,4685,4685,4685,0
20231101,180400,37766840,4685,4685,4685,4685,0
20231101,180300,37766840,4685,4685,4685,4685,0
20231101,180200,37766840,4685,4685,4685,4685,0
20231101,180100,37766840,4685,4685,4685,4685,0
20231101,180000,37766840,4685,4685,4685,4685,0
20231101,175900,37766840,4685,4685,4685,4685,0
20231101,175800,37766840,4685,4685,4685,4685,0
20231101,175700,37766840,4685,4685,4685,4685,0
20231101,175600,37766840,4685,4685,4685,4685,0
20231101,175500,37766840,4685,4685,4685,4685,0
20231101,175400,37766840,4685,4685,4685,4685,0
20231101,175300,37766840,4685,4685,4685,4685,0
20231101,175200,37766840,4685,4685,4685,4685,468
20231101,175100,37766840,4685,4685,4685,4685,0
20231101,175000,37766840,4685,4685,4685,4685,0
20231101,174900,37766840,4685,4685,4685,4685,0
20231101,174800,37766840,4685,4685,4685,4685,0
20231101,174700,37766840,4685,4685,4685,4685,0
20231101,174600,37766840,4685,4685,4685,4685,0
20231101,174500,37766840,4685,4685,4685,4685,0
20231101,174400,37766840,4685,4685,4685,4685,0
20231101,174300,37766840,4685,4685,4685,4685,0
20231101,174200,37766840,4685,4685,4685,4685,0
20231101,174100,37766840,4685,4685,4685,4685,0
20231101,174000,37766840,4685,4685,4685,4685,0
20231101,173900,37766840,4685,4685,4685,4685,0
20231101,173800,37766840,4685,4685,4685,4685,0
20231101,173700,37766840,4685,4685,4685,4685,0
20231101,173600,37766840,4685,4685,4685,4685,0
20231101,173500,37766840,4685,4685,4685,4685,0
20231101,173400,37766840,4685,4685,4685,4685,0
20231101,173300,37766840,4685,4685,4685,4685,0
20231101,173200,37766840,4685,4685,4685,4685,0
20231101,173100,37766840,4685,4685,4685,4685,0
20231101,173000,37766840,4685,4685,4685,4685,0
20231101,172900,37766840,4685,4685,4685,4685,0
20231101,172800,37766840,4685,4685,4685,4685,0
20231101,172700,37766840,4685,4685,4685,4685,0
20231101,172600,37766840,4685,4685,4685,4685,0
20231101,172500,37766840,4685,4685,4685,4685,0
20231101,172400,37766840,4685,4685,4685,4685,0
20231101,172300,37766840,4685,4685,4685,4685,0
20231101,172200,37766840,4685,4685,4685,4685,468
20231101,172100,37766840,4685,4685,4685,4685,0
20231101,172000,37766840,4685,4685,4685,4685,0
20231101,171900,37766840,4685,4685,4685,4685,0
20231101,171800,37766840,4685,4685,4685,4685,0
20231101,171700,37766840,4685,4685,4685,4685,0
20231101,171600,37766840,4685,4685,4685,4685,0
20231101,171500,37766840,4685,4685,4685,4685,0
20231101,171400,37766840,4685,4685,4685,4685,0
20231101,171300,37766840,4685,4685,4685,4685,0
20231101,171200,37766840,4685,4685,4685,4685,0
20231101,171100,37766840,4685,4685,4685,4685,0
20231101,171000,37766840,4685,4685,4685,4685,0
20231101,170900,37766840,4685,4685,4685,4685,0
20231101,170800,37766840,4685,4685,4685,4685,0
20231101,170700,37766840,4685,4685,4685,4685,0
20231101,170600,37766840,4685,4685,4685,4685,0
20231101,170500,37766840,4685,4685,4685,4685,0
20231101,170400,37766840,4685,4685,4685,4685,0
20231101,170300,37766840,4685,4685,4685,4685,0
20231101,170200,37766840,4685,4685,4685,4685,0
20231101,170100,37766840,4685,4685,4685,4685,0
20231101,170000,37766840,4685,4685,4685,4685,0
20231101,165900,37766840,4685,4685,4685,4685,0
20231101,165800,37766840,4685,4685,4685,4685,0
20231101,165700,37766840,4685,4685,4685,4685,0
20231101,165600,37766840,4685,4685,4685,4685,0
20231101,165500,37766840,4685,4685,4685,4685,0
20231101,165400,37766840,4685,4685,4685,4685,0
20231101,165300,37766840,4685,4685,4685,4685,0
20231101,165200,37766840,4685,4685,4685,4685,468
20231101,165100,37766840,4685,4685,4685,4685,0
20231101,165000,37766840,4685,4685,4685,4685,0
20231101,164900,37766840,4685,4685,4685,4685,0
20231101,164800,37766840,4685,4685,4685,4685,0
20231101,164700,37766840,4685,4685,4685,4685,0
20231101,164600,37766840,4685,4685,4685,4685,0
20231101,164500,37766840,4685,4685,4685,4685,0
20231101,164400,37766840,4685,4685,4685,4685,0
20231101,164300,37766840,4685,4685,4685,4685,0
20231101,164200,37766840,4685,4685,4685,4685,0
20231101,164100,37766840,4685,4685,4685,4685,0
20231101,164000,37766840,4685,4685,4685,4685,0
20231101,163900,37766840,4685,4685,4685,4685,0
20231101,163800,37766840,4685,4685,4685,4685,0
20231101,163700,37766840,4685,4685,4685,4685,0
20231101,163600,37766840,4685,4685,4685,4685,0
20231101,163500,37766840,4685,4685,4685,4685,0
20231101,163400,37766840,4685,4685,4685,4685,0
20231101,163300,37766840,4685,4685,4685,4685,0
20231101,163200,37766840,4685,4685,4685,4685,0
20231101,163100,37766840,4685,4685,4685,4685,0
20231101,163000,37766840,4685,4685,4685,4685,0
20231101,162900,37766840,4685,4685,4685,4685,0
20231101,162800,37766840,4685,4685,4685,4685,0
20231101,162700,37766840,4685,4685,4685,4685,0
20231101,162600,37766840,4685,4685,4685,4685,0
20231101,162500,37766840,4685,4685,4685,4685,0
20231101,162400,37766840,4685,4685,4685,4685,0
20231101,162300,37766840,4685,4685,4685,4685,0
20231101,162200,37766840,4685,4685,4685,4685,468
20231101,162100,37766840,4685,4685,4685,4685,0
20231101,162000,37766840,4685,4685,4685,4685,0
20231101,161900,37766840,4685,4685,4685,4685,0
20231101,161800,37766840,4685,4685,4685,4685,0
20231101,161700,37766840,4685,4685,4685,4685,0
20231101,161600,37766840,4685,4685,4685,4685,0
20231101,161500,37766840,4685,4685,4685,4685,0
20231101,161400,37766840,4685,4685,4685,4685,0
20231101,161300,37766840,4685,4685,4685,4685,0
20231101,161200,37766840,4685,4685,4685,4685,0
20231101,161100,37766840,4685,4685,4685,4685,0
20231101,161000,37766840,4685,4685,4685,4685,0
20231101,160900,37766840,4685,4685,4685,4685,0
20231101,160800,37766840,4685,4685,4685,4685,0
20231101,160700,37766840,4685,4685,4685,4685,0
20231101,160600,37766840,4685,4685,4685,4685,0
20231101,160500,37766840,4685,4685,4685,4685,0
20231101,160400,37766840,4685,4685,4685,4685,0
20231101,160300,37766840,4685,4685,4685,4685,0
20231101,160200,37766840,4685,4685,4685,4685,0
20231101,160100,37766840,4685,4685,4685,4685,0
20231101,160000,37766840,4685,4685,4685,4685,0
20231101,155900,37766840,4685,4685,4685,4685,0
20231101,155800,37766840,4685,4685,4685,4685,0
20231101,155700,37766840,4685,4685,4685,4685,0
20231101,155600,37766840,4685,4685,4685,4685,0
20231101,155500,37766840,4685,4685,4685,4685,0
20231101,155400,37766840,4685,4685,4685,4685,0
20231101,155300,37766840,4685,4685,4685,4685,0
20231101,155200,37766840,4685,4685,4685,4685,468
20231101,155100,37766840,4685,4685,4685,4685,0
20231101,155000,37766840,4685,4685,4685,4685,0
20231101,154900,37766840,4685,4685,4685,4685,0
20231101,154800,37766840,4685,4685,4685,4685,0
20231101,154700,37766840,4685,4685,4685,4685,0
20231101,154600,37766840,4685,4685,4685,4685,0
20231101,154500,37766840,4685,4685,4685,4685,0
20231101,154400,37766840,4685,4685,4685,4685,0
20231101,154300,37766840,4685,4685,4685,4685,0
20231101,154200,37766840,4685,4685,4685,4685,0
20231101,154100,37766840,4685,4685,4685,4685,0
20231101,154000,37766840,4685,4685,4685,4685,0
20231101,153900,37766840,4685,4685,4685,4685,0
20231101,153800,37766840,4685,4685,4685,4685,0
20231101,153700,37766840,4685,4685,4685,4685,0
20231101,153600,37766840,4685,4685,4685,4685,0
20231101,153500,37766840,4685,4685,4685,4685,0
20231101,153400,37766840,4685,4685,4685,4685,0
20231101,153300,37766840,4685,4685,4685,4685,0
20231101,153200,37766840,4685,4685,4685,4685,0
20231101,153100,37766840,4685,4685,4685,4685,0
20231101,153000,37766840,4685,4685,4685,4685,468
20231101,152900,35574260,4630,4630,4630,4630,0
20231101,152800,35574260,4630,4630,4630,4630,0
20231101,152700,35574260,4630,4630,4630,4630,0
20231101,152600,35574260,4630,4630,4630,4630,0
20231101,152500,35574260,4630,4630,4630,4630,0
20231101,152400,35574260,4630,4630,4630,4630,0
20231101,152300,35574260,4630,4630,4630,4630,0
20231101,152200,35574260,4630,4630,4630,4630,0
20231101,152100,35574260,4630,4630,4630,4630,0
20231101,152000,35574260,4630,4630,4630,4630,0
20231101,151900,35574260,4630,4630,4630,4630,0
20231101,151800,35574260,4630,4630,4630,4630,0
20231101,151700,35574260,4630,4630,4630,4600,15
20231101,151600,35504840,4630,4630,4630,4630,0
20231101,151500,35504840,4630,4630,4630,4630,0
20231101,151400,35504840,4630,4630,4630,4630,0
20231101,151300,35504840,4630,4630,4630,4630,0
20231101,151200,35504840,4630,4630,4630,4630,0
20231101,151100,35504840,4630,4630,4630,4630,0
20231101,151000,35504840,4630,4630,4630,4630,20
20231101,150900,35412240,4635,4635,4635,4635,2
20231101,150800,35402970,4630,4620,4630,4620,67
20231101,150700,35092965,4635,4635,4635,4635,0
20231101,150600,35092965,4635,4635,4635,4635,0
20231101,150500,35092965,4635,4635,4635,4635,0
20231101,150400,35092965,4635,4635,4635,4635,0
20231101,150300,35092965,4635,4635,4635,4635,0
20231101,150200,35092965,4635,4635,4635,4635,0
20231101,150100,35092965,4635,4635,4635,4635,0
20231101,150000,35092965,4635,4635,4635,4635,9
20231101,145900,35051250,4635,4635,4635,4635,0
20231101,145800,35051250,4635,4635,4635,4635,9
20231101,145700,35009535,4560,4560,4560,4560,43
20231101,145600,34813455,4635,4560,4635,4560,52
20231101,145500,34575660,4560,4635,4635,4560,14
20231101,145400,34511145,4560,4560,4560,4560,45
20231101,145300,34305945,4635,4590,4635,4590,14
20231101,145200,34241325,4590,4590,4590,4590,39
20231101,145100,34062315,4635,4590,4635,4590,49
20231101,145000,33837000,4595,4635,4635,4595,32
20231101,144900,33689600,4595,4595,4595,4595,0
20231101,144800,33689600,4595,4635,4635,4595,53
20231101,144700,33445705,4635,4635,4635,4635,0
20231101,144600,33445705,4635,4635,4635,4635,9
20231101,144500,33403990,4635,4635,4635,4635,9
20231101,144400,33362275,4635,4635,4635,4635,0
20231101,144300,33362275,4635,4635,4635,4635,9
20231101,144200,33320560,4635,4635,4635,4635,0
20231101,144100,33320560,4635,4635,4635,4635,8
20231101,144000,33283480,4635,4635,4635,4635,9
20231101,143900,33241765,4635,4635,4635,4635,0
20231101,143800,33241765,4635,4595,4635,4595,104
20231101,143700,32763525,4635,4635,4635,4635,0
20231101,143600,32763525,4635,4590,4635,4590,53
20231101,143500,32519850,4590,4635,4635,4590,53
20231101,143400,32276175,4590,4590,4590,4590,45
20231101,143300,32069625,4590,4635,4635,4590,54
20231101,143200,31821360,4590,4590,4590,4590,46
20231101,143100,31610220,4635,4590,4635,4590,54
20231101,143000,31362000,4615,4635,4635,4615,28
20231101,142900,31232600,4615,4615,4615,4615,45
20231101,142800,31024925,4630,4630,4630,4630,9
20231101,142700,30983255,4615,4615,4615,4615,45
20231101,142600,30775580,4630,4630,4630,4630,9
20231101,142500,30733910,4630,4630,4630,4630,9
20231101,142400,30692240,4630,4630,4630,4630,0
20231101,142300,30692240,4630,4630,4630,4630,9
20231101,142200,30650570,4635,4635,4635,4635,0
20231101,142100,30650570,4635,4635,4635,4635,9
20231101,142000,30608855,4635,4635,4635,4635,8
20231101,141900,30571775,4635,4635,4635,4635,0
20231101,141800,30571775,4635,4635,4635,4635,9
20231101,141700,30530060,4635,4635,4635,4635,0
20231101,141600,30530060,4635,4595,4635,4595,11
20231101,141500,30479155,4590,4635,4635,4590,52
20231101,141400,30240070,4600,4600,4600,4600,1
20231101,141300,30235470,4595,4635,4635,4595,10
20231101,141200,30189160,4590,4590,4590,4590,39
20231101,141100,30010150,4635,4605,4635,4605,10
20231101,141000,29963830,4600,4635,4635,4600,9
20231101,140900,29922150,4600,4600,4600,4600,2
20231101,140800,29912950,4635,4595,4635,4595,44
20231101,140700,29710410,4600,4600,4600,4600,1
20231101,140600,29705810,4635,4635,4635,4635,19
20231101,140500,29617745,4635,4635,4635,4635,9
20231101,140400,29576030,4635,4635,4635,4635,0
20231101,140300,29576030,4635,4635,4635,4635,9
20231101,140200,29534315,4635,4635,4635,4635,0
20231101,140100,29534315,4635,4635,4635,4635,9
20231101,140000,29492600,4635,4635,4635,4635,8
20231101,135900,29455520,4635,4635,4635,4635,0
20231101,135800,29455520,4635,4635,4635,4635,9
20231101,135700,29413805,4635,4635,4635,4635,0
20231101,135600,29413805,4635,4635,4635,4635,9
20231101,135500,29372090,4635,4635,4635,4635,9
20231101,135400,29330375,4590,4590,4590,4590,36
20231101,135300,29165135,4595,4635,4635,4595,10
20231101,135200,29118825,4605,4605,4605,4605,2
20231101,135100,29109615,4600,4635,4635,4600,42
20231101,135000,28916100,4610,4635,4635,4610,10
20231101,134900,28869775,4595,4595,4595,4595,33
20231101,134800,28718140,4630,4630,4630,4630,8
20231101,134700,28681100,4595,4595,4595,4595,32
20231101,134600,28534060,4630,4630,4630,4630,9
20231101,134500,28492390,4595,4635,4635,4595,41
20231101,134400,28303635,4635,4635,4635,4635,0
20231101,134300,28303635,4635,4635,4635,4635,9
20231101,134200,28261920,4635,4635,4635,4635,0
20231101,134100,28261920,4635,4635,4635,4635,9
20231101,134000,28220205,4635,4635,4635,4635,9
20231101,133900,28178490,4635,4635,4635,4635,0
20231101,133800,28178490,4635,4635,4635,4635,9
20231101,133700,28136775,4635,4635,4635,4635,0
20231101,133600,28136775,4635,4625,4635,4625,10
20231101,133500,28090435,4625,4625,4625,4625,7
20231101,133400,28058060,4590,4590,4590,4590,33
20231101,133300,27906590,4600,4630,4630,4600,23
20231101,133200,27800520,4595,4595,4595,4595,32
20231101,133100,27653480,4635,4600,4635,4600,37
20231101,133000,27482965,4600,4635,4635,4600,41
20231101,132900,27294050,4600,4600,4600,4600,32
20231101,132800,27146850,4605,4635,4635,4605,22
20231101,132700,27045270,4605,4605,4605,4605,32
20231101,132600,26897910,4635,4600,4635,4600,40
20231101,132500,26713630,4615,4635,4635,4615,20
20231101,132400,26621150,4635,4635,4635,4635,0
20231101,132300,26621150,4635,4635,4635,4635,9
20231101,132200,26579435,4635,4635,4635,4635,0
20231101,132100,26579435,4635,4635,4635,4635,9
20231101,132000,26537720,4620,4620,4620,4620,0
20231101,131900,26537720,4620,4620,4620,4620,0
20231101,131800,26537720,4620,4620,4620,4620,0
20231101,131700,26537720,4620,4620,4620,4620,0
20231101,131600,26537720,4620,4620,4620,4620,0
20231101,131500,26537720,4620,4620,4620,4620,0
20231101,131400,26537720,4620,4620,4620,4620,0
20231101,131300,26537720,4620,4620,4620,4620,16
20231101,131200,26463800,4620,4620,4620,4620,27
20231101,131100,26339060,4620,4620,4620,4620,34
20231101,131000,26181980,4620,4620,4620,4620,27
20231101,130900,26057240,4620,4620,4620,4620,27
20231101,130800,25932500,4620,4620,4620,4620,27
20231101,130700,25807760,4620,4620,4620,4620,27
20231101,130600,25683020,4620,4620,4620,4620,27
20231101,130500,25558280,4625,4625,4625,4625,1
20231101,130400,25553655,4620,4620,4620,4620,27
20231101,130300,25428915,4625,4625,4625,4625,0
20231101,130200,25428915,4625,4625,4625,4625,0
20231101,130100,25428915,4625,4625,4625,4625,0
20231101,130000,25428915,4625,4625,4625,4625,0
20231101,125900,25428915,4625,4625,4625,4625,0
20231101,125800,25428915,4625,4625,4625,4625,0
20231101,125700,25428915,4625,4625,4625,4625,0
20231101,125600,25428915,4625,4625,4625,4625,0
20231101,125500,25428915,4625,4625,4625,4625,0
20231101,125400,25428915,4625,4625,4625,4625,0
20231101,125300,25428915,4625,4620,4625,4620,28
20231101,125200,25299550,4620,4620,4620,4620,47
20231101,125100,25082410,4620,4620,4620,4620,27
20231101,125000,24957670,4620,4620,4620,4620,28
20231101,124900,24828310,4625,4625,4625,4625,1
20231101,124800,24823685,4625,4625,4625,4625,1
20231101,124700,24819060,4620,4620,4620,4620,27
20231101,124600,24694320,4625,4625,4625,4625,1
20231101,124500,24689695,4620,4620,4620,4620,26
20231101,124400,24569575,4630,4630,4630,4630,3
20231101,124300,24555685,4625,4625,4625,4625,0
20231101,124200,24555685,4625,4625,4625,4625,0
20231101,124100,24555685,4625,4625,4625,4625,0
20231101,124000,24555685,4625,4625,4625,4625,0
20231101,123900,24555685,4625,4625,4625,4625,10
20231101,123800,24509435,4625,4625,4625,4625,10
20231101,123700,24463185,4625,4625,4625,4625,20
20231101,123600,24370685,4625,4625,4625,4625,0
20231101,123500,24370685,4625,4625,4625,4625,0
20231101,123400,24370685,4625,4625,4625,4625,0
20231101,123300,24370685,4625,4625,4625,4625,0
20231101,123200,24370685,4625,4625,4625,4625,18
20231101,123100,24287435,4630,4630,4630,4630,2
20231101,123000,24278175,4625,4625,4625,4625,26
20231101,122900,24157925,4625,4625,4625,4625,20
20231101,122800,24065425,4625,4625,4625,4625,25
20231101,122700,23949800,4630,4635,4635,4630,8
20231101,122600,23912750,4630,4630,4630,4630,25
20231101,122500,23797000,4630,4630,4630,4630,26
20231101,122400,23676620,4630,4630,4630,4630,26
20231101,122300,23556240,4630,4630,4630,4630,26
20231101,122200,23435860,4635,4635,4635,4635,0
20231101,122100,23435860,4635,4635,4635,4635,2
20231101,122000,23426590,4620,4620,4620,4620,0
20231101,121900,23426590,4620,4620,4620,4620,0
20231101,121800,23426590,4620,4620,4620,4620,0
20231101,121700,23426590,4620,4620,4620,4620,0
20231101,121600,23426590,4620,4620,4620,4620,0
20231101,121500,23426590,4620,4620,4620,4620,0
20231101,121400,23426590,4620,4620,4620,4620,0
20231101,121300,23426590,4620,4620,4620,4620,0
20231101,121200,23426590,4620,4620,4620,4620,26
20231101,121100,23306470,4625,4625,4625,4625,6
20231101,121000,23278720,4625,4625,4625,4625,4
20231101,120900,23260220,4625,4625,4625,4625,6
20231101,120800,23232470,4620,4620,4625,4620,266
20231101,120700,22003385,4625,4625,4625,4625,2
20231101,120600,21994135,4630,4630,4630,4630,2
20231101,120500,21984875,4625,4625,4625,4625,15
20231101,120400,21915500,4630,4630,4630,4630,7
20231101,120300,21883090,4625,4625,4625,4625,25
20231101,120200,21767465,4625,4625,4625,4625,0
20231101,120100,21767465,4625,4625,4625,4625,0
20231101,120000,21767465,4625,4625,4625,4625,0
20231101,115900,21767465,4625,4625,4625,4625,0
20231101,115800,21767465,4625,4625,4625,4625,0
20231101,115700,21767465,4625,4625,4625,4625,0
20231101,115600,21767465,4625,4625,4625,4625,0
20231101,115500,21767465,4625,4625,4625,4625,0
20231101,115400,21767465,4625,4625,4625,4625,0
20231101,115300,21767465,4625,4625,4625,4625,0
20231101,115200,21767465,4625,4625,4625,4625,0
20231101,115100,21767465,4625,4625,4625,4625,0
20231101,115000,21767465,4625,4625,4625,4625,24
20231101,114900,21656465,4625,4625,4625,4625,24
20231101,114800,21545465,4625,4625,4625,4625,24
20231101,114700,21434465,4630,4630,4630,4630,9
20231101,114600,21392795,4630,4630,4630,4630,24
20231101,114500,21281675,4625,4625,4625,4625,24
20231101,114400,21170675,4630,4630,4630,4630,18
20231101,114300,21087335,4630,4630,4630,4630,25
20231101,114200,20971585,4630,4630,4630,4630,25
20231101,114100,20855835,4630,4635,4635,4630,27
20231101,114000,20730815,4635,4635,4635,4635,0
20231101,113900,20730815,4635,4635,4635,4635,0
20231101,113800,20730815,4635,4635,4635,4635,0
20231101,113700,20730815,4635,4635,4635,4635,0
20231101,113600,20730815,4635,4635,4635,4635,2
20231101,113500,20721545,4635,4635,4635,4635,0
20231101,113400,20721545,4635,4635,4635,4635,0
20231101,113300,20721545,4635,4635,4635,4635,0
20231101,113200,20721545,4635,4635,4635,4635,0
20231101,113100,20721545,4635,4635,4635,4635,26
20231101,113000,20601035,4625,4625,4625,4625,25
20231101,112900,20485410,4625,4625,4625,4625,25
20231101,112800,20369785,4625,4625,4625,4625,25
20231101,112700,20254160,4630,4630,4630,4630,6
20231101,112600,20226380,4630,4630,4630,4630,25
20231101,112500,20110630,4625,4625,4625,4625,25
20231101,112400,19995005,4630,4630,4630,4630,9
20231101,112300,19953335,4625,4630,4630,4625,43
20231101,112200,19754370,4625,4625,4625,4625,25
20231101,112100,19638745,4630,4630,4630,4630,5
20231101,112000,19615595,4635,4635,4635,4635,0
20231101,111900,19615595,4635,4635,4635,4635,0
20231101,111800,19615595,4635,4635,4635,4635,2
20231101,111700,19606325,4625,4625,4625,4625,0
20231101,111600,19606325,4625,4625,4625,4625,0
20231101,111500,19606325,4625,4625,4625,4625,0
20231101,111400,19606325,4625,4625,4625,4625,0
20231101,111300,19606325,4625,4625,4625,4625,0
20231101,111200,19606325,4625,4625,4625,4625,7
20231101,111100,19573950,4630,4630,4630,4630,0
20231101,111000,19573950,4630,4630,4630,4630,0
20231101,110900,19573950,4630,4630,4630,4630,2
20231101,110800,19564690,4625,4625,4625,4625,24
20231101,110700,19453690,4625,4625,4625,4625,24
20231101,110600,19342690,4630,4630,4630,4630,7
20231101,110500,19310280,4625,4625,4625,4625,24
20231101,110400,19199280,4625,4625,4625,4625,24
20231101,110300,19088280,4625,4625,4625,4625,0
20231101,110200,19088280,4625,4625,4625,4625,24
20231101,110100,18977280,4625,4625,4625,4625,24
20231101,110000,18866280,4625,4625,4625,4625,24
20231101,105900,18755280,4625,4625,4625,4625,24
20231101,105800,18644280,4635,4635,4635,4635,0
20231101,105700,18644280,4635,4635,4635,4635,0
20231101,105600,18644280,4635,4635,4635,4635,0
20231101,105500,18644280,4635,4660,4660,4635,813
20231101,105400,14875415,4660,4660,4660,4660,0
20231101,105300,14875415,4660,4660,4660,4660,0
20231101,105200,14875415,4660,4660,4660,4660,0
20231101,105100,14875415,4660,4660,4660,4660,0
20231101,105000,14875415,4660,4660,4660,4660,0
20231101,104900,14875415,4660,4660,4660,4660,0
20231101,104800,14875415,4660,4660,4660,4660,24
20231101,104700,14763575,4665,4665,4665,4665,1
20231101,104600,14758910,4670,4670,4670,4670,2
20231101,104500,14749570,4665,4665,4665,4665,19
20231101,104400,14660935,4670,4670,4670,4670,24
20231101,104300,14548855,4675,4675,4675,4675,2
20231101,104200,14539505,4675,4675,4675,4675,1
20231101,104100,14534830,4670,4670,4670,4670,24
20231101,104000,14422750,4675,4675,4675,4675,5
20231101,103900,14399375,4680,4680,4680,4680,1
20231101,103800,14394695,4685,4685,4685,4685,0
20231101,103700,14394695,4685,4685,4685,4685,0
20231101,103600,14394695,4685,4685,4685,4685,2
20231101,103500,14385325,4685,4685,4685,4685,4
20231101,103400,14366585,4685,4685,4685,4685,0
20231101,103300,14366585,4685,4685,4685,4685,10
20231101,103200,14319735,4680,4680,4680,4680,0
20231101,103100,14319735,4680,4680,4680,4680,0
20231101,103000,14319735,4680,4680,4680,4680,0
20231101,102900,14319735,4680,4680,4680,4680,0
20231101,102800,14319735,4680,4680,4680,4680,0
20231101,102700,14319735,4680,4680,4680,4680,23
20231101,102600,14212095,4685,4685,4685,4685,6
20231101,102500,14183985,4690,4690,4690,4690,10
20231101,102400,14137085,4690,4690,4690,4690,4
20231101,102300,14118325,4680,4685,4685,4680,29
20231101,102200,13982505,4685,4685,4685,4685,23
20231101,102100,13874750,4685,4685,4685,4685,23
20231101,102000,13766995,4690,4690,4690,4690,100
20231101,101900,13297995,4670,4670,4670,4670,6
20231101,101800,13269975,4680,4680,4680,4680,21
20231101,101700,13171695,4680,4680,4680,4680,0
20231101,101600,13171695,4680,4680,4680,4680,0
20231101,101500,13171695,4680,4680,4680,4680,0
20231101,101400,13171695,4680,4680,4680,4680,0
20231101,101300,13171695,4680,4680,4680,4680,0
20231101,101200,13171695,4680,4680,4680,4680,0
20231101,101100,13171695,4680,4680,4680,4680,0
20231101,101000,13171695,4680,4680,4680,4680,0
20231101,100900,13171695,4680,4680,4680,4680,0
20231101,100800,13171695,4680,4680,4680,4680,0
20231101,100700,13171695,4680,4680,4680,4680,21
20231101,100600,13073415,4690,4690,4690,4685,8
20231101,100500,13035915,4690,4650,4690,4650,24
20231101,100400,12924275,4650,4650,4650,4650,21
20231101,100300,12826625,4650,4650,4650,4650,23
20231101,100200,12719675,4650,4650,4650,4650,1
20231101,100100,12715025,4690,4645,4690,4645,27
20231101,100000,12588520,4670,4670,4670,4670,2
20231101,095900,12579180,4665,4665,4665,4665,23
20231101,095800,12471885,4660,4660,4660,4660,23
20231101,095700,12364705,4670,4665,4670,4665,266
20231101,095600,11123720,4665,4665,4665,4665,50
20231101,095500,10890470,4665,4665,4665,4665,150
20231101,095400,10190720,4665,4665,4665,4665,0
20231101,095300,10190720,4665,4665,4665,4665,0
20231101,095200,10190720,4665,4665,4665,4665,0
20231101,095100,10190720,4665,4665,4665,4665,2
20231101,095000,10181390,4665,4665,4665,4665,0
20231101,094900,10181390,4665,4655,4665,4655,27
20231101,094800,10055515,4630,4630,4630,4630,3
20231101,094700,10041625,4650,4645,4650,4645,2
20231101,094600,10032330,4650,4650,4650,4650,10
20231101,094500,9985830,4625,4625,4625,4625,23
20231101,094400,9879455,4645,4645,4645,4645,20
20231101,094300,9786555,4630,4630,4630,4630,15
20231101,094200,9717105,4630,4630,4630,4630,13
20231101,094100,9656915,4630,4630,4630,4630,23
20231101,094000,9550425,4635,4635,4635,4635,10
20231101,093900,9504075,4635,4635,4635,4635,22
20231101,093800,9402105,4635,4635,4635,4635,22
20231101,093700,9300135,4635,4635,4635,4635,22
20231101,093600,9198165,4635,4635,4635,4635,23
20231101,093500,9091560,4645,4645,4645,4645,0
20231101,093400,9091560,4645,4645,4645,4645,0
20231101,093300,9091560,4645,4645,4645,4645,0
20231101,093200,9091560,4645,4645,4645,4645,0
20231101,093100,9091560,4645,4645,4645,4645,0
20231101,093000,9091560,4645,4645,4645,4645,0
20231101,092900,9091560,4645,4645,4645,4645,7
20231101,092800,9059045,4640,4640,4640,4640,17
20231101,092700,8980165,4625,4625,4625,4625,0
20231101,092600,8980165,4625,4625,4625,4625,0
20231101,092500,8980165,4625,4630,4635,4625,114
20231101,092400,8452655,4630,4630,4630,4630,70
20231101,092300,8128555,4630,4630,4630,4630,23
20231101,092200,8022065,4630,4620,4630,4620,163
20231101,092100,7268935,4630,4635,4635,4630,49
20231101,092000,7042055,4630,4630,4635,4630,26
20231101,091900,6921670,4635,4635,4635,4635,17
20231101,091800,6842875,4640,4640,4640,4640,23
20231101,091700,6736155,4640,4640,4640,4640,25
20231101,091600,6620155,4655,4655,4655,4655,13
20231101,091500,6559640,4665,4655,4665,4655,109
20231101,091400,6051695,4610,4610,4610,4610,0
20231101,091300,6051695,4610,4610,4610,4610,0
20231101,091200,6051695,4610,4610,4610,4610,0
20231101,091100,6051695,4610,4610,4610,4610,31
20231101,091000,5908785,4610,4665,4665,4610,37
20231101,090900,5738160,4630,4625,4630,4625,137
20231101,090800,5103885,4625,4625,4625,4625,6
20231101,090700,5076135,4585,4580,4625,4580,203
20231101,090600,4145055,4580,4650,4650,4580,146
20231101,090500,3466295,4660,4615,4745,4615,105
20231101,090400,2970485,4600,4745,4750,4600,144
20231101,090300,2288090,4600,4580,4600,4580,126
20231101,090200,1710370,4550,4550,4550,4550,26
20231101,090100,1592070,4550,4550,4550,4550,0
20231101,090000,1592070,4550,4510,4550,4510,353