KissMeData/216050/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,203500,551149090,10340,10340,10340,10340,671
20231103,203400,551149090,10340,10340,10340,10340,0
20231103,203300,551149090,10340,10340,10340,10340,0
20231103,203200,551149090,10340,10340,10340,10340,0
20231103,203100,551149090,10340,10340,10340,10340,0
20231103,203000,551149090,10340,10340,10340,10340,0
20231103,202900,551149090,10340,10340,10340,10340,0
20231103,202800,551149090,10340,10340,10340,10340,0
20231103,202700,551149090,10340,10340,10340,10340,0
20231103,202600,551149090,10340,10340,10340,10340,0
20231103,202500,551149090,10340,10340,10340,10340,0
20231103,202400,551149090,10340,10340,10340,10340,0
20231103,202300,551149090,10340,10340,10340,10340,0
20231103,202200,551149090,10340,10340,10340,10340,0
20231103,202100,551149090,10340,10340,10340,10340,0
20231103,202000,551149090,10340,10340,10340,10340,0
20231103,201900,551149090,10340,10340,10340,10340,0
20231103,201800,551149090,10340,10340,10340,10340,0
20231103,201700,551149090,10340,10340,10340,10340,0
20231103,201600,551149090,10340,10340,10340,10340,0
20231103,201500,551149090,10340,10340,10340,10340,0
20231103,201400,551149090,10340,10340,10340,10340,0
20231103,201300,551149090,10340,10340,10340,10340,0
20231103,201200,551149090,10340,10340,10340,10340,0
20231103,201100,551149090,10340,10340,10340,10340,0
20231103,201000,551149090,10340,10340,10340,10340,0
20231103,200900,551149090,10340,10340,10340,10340,0
20231103,200800,551149090,10340,10340,10340,10340,0
20231103,200700,551149090,10340,10340,10340,10340,0
20231103,200600,551149090,10340,10340,10340,10340,0
20231103,200500,551149090,10340,10340,10340,10340,671
20231103,200400,551149090,10340,10340,10340,10340,0
20231103,200300,551149090,10340,10340,10340,10340,0
20231103,200200,551149090,10340,10340,10340,10340,0
20231103,200100,551149090,10340,10340,10340,10340,0
20231103,200000,551149090,10340,10340,10340,10340,0
20231103,195900,551149090,10340,10340,10340,10340,0
20231103,195800,551149090,10340,10340,10340,10340,0
20231103,195700,551149090,10340,10340,10340,10340,0
20231103,195600,551149090,10340,10340,10340,10340,0
20231103,195500,551149090,10340,10340,10340,10340,0
20231103,195400,551149090,10340,10340,10340,10340,0
20231103,195300,551149090,10340,10340,10340,10340,0
20231103,195200,551149090,10340,10340,10340,10340,0
20231103,195100,551149090,10340,10340,10340,10340,0
20231103,195000,551149090,10340,10340,10340,10340,0
20231103,194900,551149090,10340,10340,10340,10340,0
20231103,194800,551149090,10340,10340,10340,10340,0
20231103,194700,551149090,10340,10340,10340,10340,0
20231103,194600,551149090,10340,10340,10340,10340,0
20231103,194500,551149090,10340,10340,10340,10340,0
20231103,194400,551149090,10340,10340,10340,10340,0
20231103,194300,551149090,10340,10340,10340,10340,0
20231103,194200,551149090,10340,10340,10340,10340,0
20231103,194100,551149090,10340,10340,10340,10340,0
20231103,194000,551149090,10340,10340,10340,10340,0
20231103,193900,551149090,10340,10340,10340,10340,0
20231103,193800,551149090,10340,10340,10340,10340,0
20231103,193700,551149090,10340,10340,10340,10340,0
20231103,193600,551149090,10340,10340,10340,10340,0
20231103,193500,551149090,10340,10340,10340,10340,671
20231103,193400,551149090,10340,10340,10340,10340,0
20231103,193300,551149090,10340,10340,10340,10340,0
20231103,193200,551149090,10340,10340,10340,10340,0
20231103,193100,551149090,10340,10340,10340,10340,0
20231103,193000,551149090,10340,10340,10340,10340,0
20231103,192900,551149090,10340,10340,10340,10340,0
20231103,192800,551149090,10340,10340,10340,10340,0
20231103,192700,551149090,10340,10340,10340,10340,0
20231103,192600,551149090,10340,10340,10340,10340,0
20231103,192500,551149090,10340,10340,10340,10340,0
20231103,192400,551149090,10340,10340,10340,10340,0
20231103,192300,551149090,10340,10340,10340,10340,0
20231103,192200,551149090,10340,10340,10340,10340,0
20231103,192100,551149090,10340,10340,10340,10340,0
20231103,192000,551149090,10340,10340,10340,10340,0
20231103,191900,551149090,10340,10340,10340,10340,0
20231103,191800,551149090,10340,10340,10340,10340,0
20231103,191700,551149090,10340,10340,10340,10340,0
20231103,191600,551149090,10340,10340,10340,10340,0
20231103,191500,551149090,10340,10340,10340,10340,0
20231103,191400,551149090,10340,10340,10340,10340,0
20231103,191300,551149090,10340,10340,10340,10340,0
20231103,191200,551149090,10340,10340,10340,10340,0
20231103,191100,551149090,10340,10340,10340,10340,0
20231103,191000,551149090,10340,10340,10340,10340,0
20231103,190900,551149090,10340,10340,10340,10340,0
20231103,190800,551149090,10340,10340,10340,10340,0
20231103,190700,551149090,10340,10340,10340,10340,0
20231103,190600,551149090,10340,10340,10340,10340,0
20231103,190500,551149090,10340,10340,10340,10340,671
20231103,190400,551149090,10340,10340,10340,10340,0
20231103,190300,551149090,10340,10340,10340,10340,0
20231103,190200,551149090,10340,10340,10340,10340,0
20231103,190100,551149090,10340,10340,10340,10340,0
20231103,190000,551149090,10340,10340,10340,10340,0
20231103,185900,551149090,10340,10340,10340,10340,0
20231103,185800,551149090,10340,10340,10340,10340,0
20231103,185700,551149090,10340,10340,10340,10340,0
20231103,185600,551149090,10340,10340,10340,10340,0
20231103,185500,551149090,10340,10340,10340,10340,0
20231103,185400,551149090,10340,10340,10340,10340,0
20231103,185300,551149090,10340,10340,10340,10340,0
20231103,185200,551149090,10340,10340,10340,10340,0
20231103,185100,551149090,10340,10340,10340,10340,0
20231103,185000,551149090,10340,10340,10340,10340,0
20231103,184900,551149090,10340,10340,10340,10340,0
20231103,184800,551149090,10340,10340,10340,10340,0
20231103,184700,551149090,10340,10340,10340,10340,0
20231103,184600,551149090,10340,10340,10340,10340,0
20231103,184500,551149090,10340,10340,10340,10340,0
20231103,184400,551149090,10340,10340,10340,10340,0
20231103,184300,551149090,10340,10340,10340,10340,0
20231103,184200,551149090,10340,10340,10340,10340,0
20231103,184100,551149090,10340,10340,10340,10340,0
20231103,184000,551149090,10340,10340,10340,10340,0
20231103,183900,551149090,10340,10340,10340,10340,0
20231103,183800,551149090,10340,10340,10340,10340,0
20231103,183700,551149090,10340,10340,10340,10340,0
20231103,183600,551149090,10340,10340,10340,10340,0
20231103,183500,551149090,10340,10340,10340,10340,671
20231103,183400,551149090,10340,10340,10340,10340,0
20231103,183300,551149090,10340,10340,10340,10340,0
20231103,183200,551149090,10340,10340,10340,10340,0
20231103,183100,551149090,10340,10340,10340,10340,0
20231103,183000,551149090,10340,10340,10340,10340,0
20231103,182900,551149090,10340,10340,10340,10340,0
20231103,182800,551149090,10340,10340,10340,10340,0
20231103,182700,551149090,10340,10340,10340,10340,0
20231103,182600,551149090,10340,10340,10340,10340,0
20231103,182500,551149090,10340,10340,10340,10340,0
20231103,182400,551149090,10340,10340,10340,10340,0
20231103,182300,551149090,10340,10340,10340,10340,0
20231103,182200,551149090,10340,10340,10340,10340,0
20231103,182100,551149090,10340,10340,10340,10340,0
20231103,182000,551149090,10340,10340,10340,10340,0
20231103,181900,551149090,10340,10340,10340,10340,0
20231103,181800,551149090,10340,10340,10340,10340,0
20231103,181700,551149090,10340,10340,10340,10340,0
20231103,181600,551149090,10340,10340,10340,10340,0
20231103,181500,551149090,10340,10340,10340,10340,0
20231103,181400,551149090,10340,10340,10340,10340,0
20231103,181300,551149090,10340,10340,10340,10340,0
20231103,181200,551149090,10340,10340,10340,10340,0
20231103,181100,551149090,10340,10340,10340,10340,0
20231103,181000,551149090,10340,10340,10340,10340,0
20231103,180900,551149090,10340,10340,10340,10340,0
20231103,180800,551149090,10340,10340,10340,10340,0
20231103,180700,551149090,10340,10340,10340,10340,0
20231103,180600,551149090,10340,10340,10340,10340,0
20231103,180500,551149090,10340,10340,10340,10340,671
20231103,180400,551149090,10340,10340,10340,10340,0
20231103,180300,551149090,10340,10340,10340,10340,0
20231103,180200,551149090,10340,10340,10340,10340,0
20231103,180100,551149090,10340,10340,10340,10340,0
20231103,180000,551149090,10340,10340,10340,10340,0
20231103,175900,551149090,10340,10340,10340,10340,0
20231103,175800,551149090,10340,10340,10340,10340,0
20231103,175700,551149090,10340,10340,10340,10340,0
20231103,175600,551149090,10340,10340,10340,10340,0
20231103,175500,551149090,10340,10340,10340,10340,0
20231103,175400,551149090,10340,10340,10340,10340,0
20231103,175300,551149090,10340,10340,10340,10340,0
20231103,175200,551149090,10340,10340,10340,10340,0
20231103,175100,551149090,10340,10340,10340,10340,0
20231103,175000,551149090,10340,10340,10340,10340,0
20231103,174900,551149090,10340,10340,10340,10340,0
20231103,174800,551149090,10340,10340,10340,10340,0
20231103,174700,551149090,10340,10340,10340,10340,0
20231103,174600,551149090,10340,10340,10340,10340,0
20231103,174500,551149090,10340,10340,10340,10340,0
20231103,174400,551149090,10340,10340,10340,10340,0
20231103,174300,551149090,10340,10340,10340,10340,0
20231103,174200,551149090,10340,10340,10340,10340,0
20231103,174100,551149090,10340,10340,10340,10340,0
20231103,174000,551149090,10340,10340,10340,10340,0
20231103,173900,551149090,10340,10340,10340,10340,0
20231103,173800,551149090,10340,10340,10340,10340,0
20231103,173700,551149090,10340,10340,10340,10340,0
20231103,173600,551149090,10340,10340,10340,10340,0
20231103,173500,551149090,10340,10340,10340,10340,671
20231103,173400,551149090,10340,10340,10340,10340,0
20231103,173300,551149090,10340,10340,10340,10340,0
20231103,173200,551149090,10340,10340,10340,10340,0
20231103,173100,551149090,10340,10340,10340,10340,0
20231103,173000,551149090,10340,10340,10340,10340,0
20231103,172900,551149090,10340,10340,10340,10340,0
20231103,172800,551149090,10340,10340,10340,10340,0
20231103,172700,551149090,10340,10340,10340,10340,0
20231103,172600,551149090,10340,10340,10340,10340,0
20231103,172500,551149090,10340,10340,10340,10340,0
20231103,172400,551149090,10340,10340,10340,10340,0
20231103,172300,551149090,10340,10340,10340,10340,0
20231103,172200,551149090,10340,10340,10340,10340,0
20231103,172100,551149090,10340,10340,10340,10340,0
20231103,172000,551149090,10340,10340,10340,10340,0
20231103,171900,551149090,10340,10340,10340,10340,0
20231103,171800,551149090,10340,10340,10340,10340,0
20231103,171700,551149090,10340,10340,10340,10340,0
20231103,171600,551149090,10340,10340,10340,10340,0
20231103,171500,551149090,10340,10340,10340,10340,0
20231103,171400,551149090,10340,10340,10340,10340,0
20231103,171300,551149090,10340,10340,10340,10340,0
20231103,171200,551149090,10340,10340,10340,10340,0
20231103,171100,551149090,10340,10340,10340,10340,0
20231103,171000,551149090,10340,10340,10340,10340,0
20231103,170900,551149090,10340,10340,10340,10340,0
20231103,170800,551149090,10340,10340,10340,10340,0
20231103,170700,551149090,10340,10340,10340,10340,0
20231103,170600,551149090,10340,10340,10340,10340,0
20231103,170500,551149090,10340,10340,10340,10340,671
20231103,170400,551149090,10340,10340,10340,10340,0
20231103,170300,551149090,10340,10340,10340,10340,0
20231103,170200,551149090,10340,10340,10340,10340,0
20231103,170100,551149090,10340,10340,10340,10340,0
20231103,170000,551149090,10340,10340,10340,10340,0
20231103,165900,551149090,10340,10340,10340,10340,0
20231103,165800,551149090,10340,10340,10340,10340,0
20231103,165700,551149090,10340,10340,10340,10340,0
20231103,165600,551149090,10340,10340,10340,10340,0
20231103,165500,551149090,10340,10340,10340,10340,0
20231103,165400,551149090,10340,10340,10340,10340,0
20231103,165300,551149090,10340,10340,10340,10340,0
20231103,165200,551149090,10340,10340,10340,10340,0
20231103,165100,551149090,10340,10340,10340,10340,0
20231103,165000,551149090,10340,10340,10340,10340,0
20231103,164900,551149090,10340,10340,10340,10340,0
20231103,164800,551149090,10340,10340,10340,10340,0
20231103,164700,551149090,10340,10340,10340,10340,0
20231103,164600,551149090,10340,10340,10340,10340,0
20231103,164500,551149090,10340,10340,10340,10340,0
20231103,164400,551149090,10340,10340,10340,10340,0
20231103,164300,551149090,10340,10340,10340,10340,0
20231103,164200,551149090,10340,10340,10340,10340,0
20231103,164100,551149090,10340,10340,10340,10340,0
20231103,164000,551149090,10340,10340,10340,10340,0
20231103,163900,551149090,10340,10340,10340,10340,0
20231103,163800,551149090,10340,10340,10340,10340,0
20231103,163700,551149090,10340,10340,10340,10340,0
20231103,163600,551149090,10340,10340,10340,10340,0
20231103,163500,551149090,10340,10340,10340,10340,671
20231103,163400,551149090,10340,10340,10340,10340,0
20231103,163300,551149090,10340,10340,10340,10340,0
20231103,163200,551149090,10340,10340,10340,10340,0
20231103,163100,551149090,10340,10340,10340,10340,0
20231103,163000,551149090,10340,10340,10340,10340,0
20231103,162900,551149090,10340,10340,10340,10340,0
20231103,162800,551149090,10340,10340,10340,10340,0
20231103,162700,551149090,10340,10340,10340,10340,0
20231103,162600,551149090,10340,10340,10340,10340,0
20231103,162500,551149090,10340,10340,10340,10340,0
20231103,162400,551149090,10340,10340,10340,10340,0
20231103,162300,551149090,10340,10340,10340,10340,0
20231103,162200,551149090,10340,10340,10340,10340,0
20231103,162100,551149090,10340,10340,10340,10340,0
20231103,162000,551149090,10340,10340,10340,10340,0
20231103,161900,551149090,10340,10340,10340,10340,0
20231103,161800,551149090,10340,10340,10340,10340,0
20231103,161700,551149090,10340,10340,10340,10340,0
20231103,161600,551149090,10340,10340,10340,10340,0
20231103,161500,551149090,10340,10340,10340,10340,0
20231103,161400,551149090,10340,10340,10340,10340,0
20231103,161300,551149090,10340,10340,10340,10340,0
20231103,161200,551149090,10340,10340,10340,10340,0
20231103,161100,551149090,10340,10340,10340,10340,0
20231103,161000,551149090,10340,10340,10340,10340,0
20231103,160900,551149090,10340,10340,10340,10340,0
20231103,160800,551149090,10340,10340,10340,10340,0
20231103,160700,551149090,10340,10340,10340,10340,0
20231103,160600,551149090,10340,10340,10340,10340,0
20231103,160500,551149090,10340,10340,10340,10340,671
20231103,160400,551149090,10340,10340,10340,10340,0
20231103,160300,551149090,10340,10340,10340,10340,0
20231103,160200,551149090,10340,10340,10340,10340,0
20231103,160100,551149090,10340,10340,10340,10340,0
20231103,160000,551149090,10340,10340,10340,10340,0
20231103,155900,551149090,10340,10340,10340,10340,0
20231103,155800,551149090,10340,10340,10340,10340,0
20231103,155700,551149090,10340,10340,10340,10340,0
20231103,155600,551149090,10340,10340,10340,10340,0
20231103,155500,551149090,10340,10340,10340,10340,0
20231103,155400,551149090,10340,10340,10340,10340,0
20231103,155300,551149090,10340,10340,10340,10340,0
20231103,155200,551149090,10340,10340,10340,10340,0
20231103,155100,551149090,10340,10340,10340,10340,0
20231103,155000,551149090,10340,10340,10340,10340,0
20231103,154900,551149090,10340,10340,10340,10340,0
20231103,154800,551149090,10340,10340,10340,10340,0
20231103,154700,551149090,10340,10340,10340,10340,0
20231103,154600,551149090,10340,10340,10340,10340,0
20231103,154500,551149090,10340,10340,10340,10340,0
20231103,154400,551149090,10340,10340,10340,10340,0
20231103,154300,551149090,10340,10340,10340,10340,0
20231103,154200,551149090,10340,10340,10340,10340,0
20231103,154100,551149090,10340,10340,10340,10340,0
20231103,154000,551149090,10340,10340,10340,10340,0
20231103,153900,551149090,10340,10340,10340,10340,0
20231103,153800,551149090,10340,10340,10340,10340,0
20231103,153700,551149090,10340,10340,10340,10340,0
20231103,153600,551149090,10340,10340,10340,10340,0
20231103,153500,551149090,10340,10340,10340,10340,671
20231103,153400,551149090,10340,10340,10340,10340,0
20231103,153300,551149090,10340,10340,10340,10340,0
20231103,153200,551149090,10340,10340,10340,10340,0
20231103,153100,551149090,10340,10340,10340,10340,0
20231103,153000,551149090,10340,10340,10340,10340,671
20231103,152900,544210950,10330,10330,10330,10330,0
20231103,152800,544210950,10330,10330,10330,10330,0
20231103,152700,544210950,10330,10330,10330,10330,0
20231103,152600,544210950,10330,10330,10330,10330,0
20231103,152500,544210950,10330,10330,10330,10330,0
20231103,152400,544210950,10330,10330,10330,10330,0
20231103,152300,544210950,10330,10330,10330,10330,0
20231103,152200,544210950,10330,10330,10330,10330,0
20231103,152100,544210950,10330,10330,10330,10330,0
20231103,152000,544210950,10330,10330,10330,10330,0
20231103,151900,544210950,10330,10330,10330,10330,13
20231103,151800,544076660,10340,10340,10340,10340,9
20231103,151700,543983600,10330,10330,10330,10330,0
20231103,151600,543983600,10330,10330,10330,10330,20
20231103,151500,543777000,10330,10330,10330,10330,100
20231103,151400,542744000,10340,10340,10340,10340,400
20231103,151300,538608000,10330,10330,10330,10330,1
20231103,151200,538597670,10330,10330,10330,10330,100
20231103,151100,537564670,10330,10320,10330,10320,167
20231103,151000,535840560,10320,10320,10320,10320,82
20231103,150900,534994320,10320,10320,10320,10320,55
20231103,150800,534426720,10330,10330,10330,10330,20
20231103,150700,534220120,10320,10330,10330,10320,141
20231103,150600,532764950,10310,10320,10320,10310,72
20231103,150500,532021960,10320,10320,10320,10300,494
20231103,150400,526926800,10310,10310,10310,10310,5
20231103,150300,526875250,10310,10310,10310,10310,9
20231103,150200,526782460,10310,10310,10310,10310,150
20231103,150100,525235960,10300,10300,10300,10300,0
20231103,150000,525235960,10300,10310,10310,10300,135
20231103,145900,523844120,10310,10310,10310,10310,0
20231103,145800,523844120,10310,10310,10310,10310,59
20231103,145700,523235830,10310,10310,10310,10310,84
20231103,145600,522369790,10310,10310,10310,10310,0
20231103,145500,522369790,10310,10310,10310,10310,137
20231103,145400,520957320,10310,10310,10310,10310,98
20231103,145300,519946940,10300,10300,10300,10300,0
20231103,145200,519946940,10300,10300,10300,10300,104
20231103,145100,518875740,10300,10300,10300,10300,67
20231103,145000,518185640,10320,10320,10320,10320,0
20231103,144900,518185640,10320,10320,10320,10320,0
20231103,144800,518185640,10320,10310,10320,10310,82
20231103,144700,517340200,10310,10310,10310,10310,43
20231103,144600,516896870,10320,10320,10320,10320,18
20231103,144500,516711110,10310,10320,10320,10310,131
20231103,144400,515360000,10310,10310,10310,10310,0
20231103,144300,515360000,10310,10310,10310,10310,66
20231103,144200,514679540,10330,10320,10330,10320,30
20231103,144100,514369930,10310,10310,10310,10310,0
20231103,144000,514369930,10310,10320,10320,10310,200
20231103,143900,512306900,10310,10310,10310,10310,0
20231103,143800,512306900,10310,10310,10320,10310,171
20231103,143700,510543720,10310,10310,10310,10310,0
20231103,143600,510543720,10310,10310,10310,10310,71
20231103,143500,509811710,10320,10320,10320,10320,0
20231103,143400,509811710,10320,10320,10320,10320,0
20231103,143300,509811710,10320,10310,10320,10310,177
20231103,143200,507986570,10320,10320,10320,10320,110
20231103,143100,506851370,10320,10320,10320,10320,18
20231103,143000,506665610,10330,10330,10330,10330,10
20231103,142900,506562310,10320,10320,10320,10320,61
20231103,142800,505932790,10320,10330,10330,10320,121
20231103,142700,504684060,10320,10320,10320,10320,0
20231103,142600,504684060,10320,10320,10320,10320,80
20231103,142500,503858460,10320,10320,10320,10320,248
20231103,142400,501299100,10320,10320,10320,10320,1
20231103,142300,501288780,10320,10320,10320,10320,52
20231103,142200,500752140,10320,10320,10320,10320,89
20231103,142100,499833660,10310,10310,10310,10310,66
20231103,142000,499153200,10320,10320,10320,10320,1
20231103,141900,499142880,10320,10320,10320,10320,83
20231103,141800,498286320,10320,10310,10330,10310,215
20231103,141700,496067950,10310,10310,10310,10310,0
20231103,141600,496067950,10310,10320,10320,10310,71
20231103,141500,495335930,10310,10310,10310,10310,0
20231103,141400,495335930,10310,10310,10310,10310,150
20231103,141300,493789430,10320,10320,10320,10320,0
20231103,141200,493789430,10320,10320,10320,10320,0
20231103,141100,493789430,10320,10320,10320,10320,13
20231103,141000,493655270,10320,10330,10330,10320,73
20231103,140900,492901720,10330,10330,10330,10330,45
20231103,140800,492436870,10330,10330,10330,10330,0
20231103,140700,492436870,10330,10330,10330,10330,67
20231103,140600,491744760,10330,10330,10330,10330,102
20231103,140500,490691100,10330,10330,10330,10330,25
20231103,140400,490432850,10330,10330,10330,10330,138
20231103,140300,489007310,10330,10330,10330,10330,48
20231103,140200,488511470,10330,10330,10330,10330,0
20231103,140100,488511470,10330,10330,10330,10330,197
20231103,140000,486476460,10340,10340,10340,10340,11
20231103,135900,486362720,10330,10330,10330,10330,64
20231103,135800,485701600,10350,10340,10350,10340,231
20231103,135700,483311560,10330,10330,10330,10330,80
20231103,135600,482485160,10330,10330,10330,10330,0
20231103,135500,482485160,10330,10330,10330,10330,46
20231103,135400,482009980,10350,10340,10350,10340,140
20231103,135300,480560990,10340,10340,10340,10340,0
20231103,135200,480560990,10340,10340,10340,10340,169
20231103,135100,478813530,10350,10350,10350,10350,0
20231103,135000,478813530,10350,10340,10350,10340,285
20231103,134900,475864830,10330,10330,10330,10330,74
20231103,134800,475100410,10330,10330,10330,10330,44
20231103,134700,474645890,10330,10340,10340,10330,87
20231103,134600,473747030,10340,10340,10340,10340,115
20231103,134500,472557930,10330,10330,10330,10330,0
20231103,134400,472557930,10330,10330,10330,10320,194
20231103,134300,470555160,10340,10340,10340,10340,0
20231103,134200,470555160,10340,10350,10350,10340,200
20231103,134100,468485170,10340,10310,10340,10310,487
20231103,134000,463453020,10310,10320,10320,10310,106
20231103,133900,462360070,10310,10310,10310,10310,7
20231103,133800,462287900,10310,10310,10310,10310,0
20231103,133700,462287900,10310,10310,10310,10310,167
20231103,133600,460566130,10310,10310,10310,10310,0
20231103,133500,460566130,10310,10310,10310,10310,105
20231103,133400,459483580,10310,10310,10310,10310,0
20231103,133300,459483580,10310,10310,10310,10310,0
20231103,133200,459483580,10310,10320,10320,10310,238
20231103,133100,457028230,10330,10330,10330,10330,0
20231103,133000,457028230,10330,10330,10330,10330,531
20231103,132900,451543000,10330,10320,10330,10320,442
20231103,132800,446977900,10310,10310,10310,10310,0
20231103,132700,446977900,10310,10310,10310,10310,191
20231103,132600,445008690,10300,10300,10300,10300,123
20231103,132500,443741790,10290,10280,10290,10280,157
20231103,132400,442127280,10280,10280,10280,10280,0
20231103,132300,442127280,10280,10280,10280,10280,124
20231103,132200,440852560,10280,10280,10280,10280,55
20231103,132100,440287160,10280,10280,10280,10280,0
20231103,132000,440287160,10280,10280,10280,10280,71
20231103,131900,439557280,10300,10300,10300,10300,0
20231103,131800,439557280,10300,10300,10300,10300,18
20231103,131700,439371880,10300,10300,10300,10300,1800
20231103,131600,420831880,10300,10300,10300,10300,1
20231103,131500,420821580,10300,10310,10310,10300,110
20231103,131400,419688570,10310,10310,10310,10310,0
20231103,131300,419688570,10310,10300,10310,10300,132
20231103,131200,418328620,10310,10310,10310,10310,1
20231103,131100,418318310,10300,10300,10300,10300,41
20231103,131000,417896010,10300,10300,10300,10300,126
20231103,130900,416598210,10300,10300,10300,10300,0
20231103,130800,416598210,10300,10300,10300,10300,166
20231103,130700,414888410,10300,10300,10300,10300,0
20231103,130600,414888410,10300,10300,10300,10300,115
20231103,130500,413703910,10300,10300,10300,10300,6
20231103,130400,413642110,10300,10300,10300,10300,45
20231103,130300,413178610,10300,10300,10300,10300,126
20231103,130200,411880810,10300,10300,10300,10300,0
20231103,130100,411880810,10300,10300,10300,10300,0
20231103,130000,411880810,10300,10260,10300,10260,462
20231103,125900,407125810,10250,10260,10260,10250,91
20231103,125800,406192170,10260,10260,10260,10260,0
20231103,125700,406192170,10260,10270,10270,10260,181
20231103,125600,404334560,10280,10260,10280,10250,9
20231103,125500,404242250,10260,10270,10270,10260,57
20231103,125400,403657150,10280,10280,10280,10280,0
20231103,125300,403657150,10280,10270,10280,10270,39
20231103,125200,403256610,10270,10270,10270,10270,42
20231103,125100,402825270,10280,10280,10280,10280,368
20231103,125000,399042230,10280,10280,10280,10280,0
20231103,124900,399042230,10280,10280,10280,10280,50
20231103,124800,398528230,10300,10300,10300,10300,0
20231103,124700,398528230,10300,10300,10300,10300,0
20231103,124600,398528230,10300,10300,10300,10300,0
20231103,124500,398528230,10300,10300,10300,10300,0
20231103,124400,398528230,10300,10300,10300,10300,0
20231103,124300,398528230,10300,10300,10300,10300,0
20231103,124200,398528230,10300,10300,10300,10300,0
20231103,124100,398528230,10300,10300,10300,10300,0
20231103,124000,398528230,10300,10300,10300,10300,0
20231103,123900,398528230,10300,10300,10300,10300,0
20231103,123800,398528230,10300,10300,10300,10300,59
20231103,123700,397920530,10300,10300,10300,10300,0
20231103,123600,397920530,10300,10300,10300,10300,65
20231103,123500,397251030,10290,10290,10290,10290,19
20231103,123400,397055520,10290,10290,10290,10290,135
20231103,123300,395666370,10300,10300,10300,10300,0
20231103,123200,395666370,10300,10300,10300,10300,0
20231103,123100,395666370,10300,10300,10300,10300,6
20231103,123000,395604570,10310,10310,10310,10310,1
20231103,122900,395594260,10310,10310,10310,10310,65
20231103,122800,394924110,10300,10300,10300,10300,0
20231103,122700,394924110,10300,10300,10300,10300,39
20231103,122600,394522410,10310,10310,10310,10310,1
20231103,122500,394512100,10310,10310,10310,10310,0
20231103,122400,394512100,10310,10310,10310,10310,0
20231103,122300,394512100,10310,10310,10310,10310,3
20231103,122200,394481170,10320,10320,10320,10320,2
20231103,122100,394460530,10320,10320,10320,10320,0
20231103,122000,394460530,10320,10320,10320,10320,1
20231103,121900,394450210,10330,10330,10330,10330,1
20231103,121800,394439880,10300,10320,10320,10300,3
20231103,121700,394408950,10330,10330,10330,10330,5
20231103,121600,394357300,10320,10320,10320,10320,65
20231103,121500,393686500,10330,10340,10340,10330,2
20231103,121400,393665830,10320,10320,10320,10320,194
20231103,121300,391663750,10340,10340,10340,10340,0
20231103,121200,391663750,10340,10340,10350,10340,104
20231103,121100,390588380,10350,10350,10350,10330,9
20231103,121000,390495270,10340,10340,10340,10340,20
20231103,120900,390288470,10330,10330,10330,10330,67
20231103,120800,389596360,10340,10310,10340,10310,1194
20231103,120700,377267490,10290,10290,10290,10290,0
20231103,120600,377267490,10290,10290,10290,10290,1
20231103,120500,377257200,10290,10300,10300,10280,449
20231103,120400,372639320,10300,10300,10300,10300,0
20231103,120300,372639320,10300,10300,10300,10300,1
20231103,120200,372629020,10310,10310,10310,10310,0
20231103,120100,372629020,10310,10310,10310,10310,1
20231103,120000,372618710,10320,10300,10320,10300,4
20231103,115900,372577480,10290,10290,10290,10290,0
20231103,115800,372577480,10290,10290,10290,10290,55
20231103,115700,372011530,10300,10300,10300,10300,0
20231103,115600,372011530,10300,10300,10300,10300,0
20231103,115500,372011530,10300,10300,10300,10300,67
20231103,115400,371321430,10330,10330,10330,10330,0
20231103,115300,371321430,10330,10330,10330,10330,0
20231103,115200,371321430,10330,10330,10330,10330,0
20231103,115100,371321430,10330,10330,10330,10330,0
20231103,115000,371321430,10330,10310,10330,10310,100
20231103,114900,370289810,10300,10290,10300,10290,298
20231103,114800,367223380,10300,10300,10300,10300,0
20231103,114700,367223380,10300,10300,10300,10300,63
20231103,114600,366574480,10300,10310,10310,10300,2001
20231103,114500,345964170,10310,10310,10310,10310,42
20231103,114400,345531150,10310,10310,10310,10310,58
20231103,114300,344933170,10310,10320,10320,10310,47
20231103,114200,344448590,10320,10330,10330,10320,4
20231103,114100,344407290,10320,10320,10320,10320,1
20231103,114000,344396970,10330,10330,10330,10330,0
20231103,113900,344396970,10330,10320,10330,10320,57
20231103,113800,343808720,10330,10310,10330,10310,51
20231103,113700,343282890,10320,10310,10320,10310,578
20231103,113600,337319350,10300,10300,10300,10300,180
20231103,113500,335465350,10300,10300,10300,10300,54
20231103,113400,334909150,10310,10310,10310,10310,0
20231103,113300,334909150,10310,10310,10310,10310,0
20231103,113200,334909150,10310,10310,10310,10310,0
20231103,113100,334909150,10310,10310,10310,10310,30
20231103,113000,334599850,10310,10310,10310,10310,0
20231103,112900,334599850,10310,10310,10310,10310,20
20231103,112800,334393650,10310,10310,10310,10310,93
20231103,112700,333434820,10310,10310,10310,10310,227
20231103,112600,331094450,10310,10310,10310,10310,0
20231103,112500,331094450,10310,10310,10310,10310,0
20231103,112400,331094450,10310,10310,10310,10310,20
20231103,112300,330888250,10310,10310,10310,10310,20
20231103,112200,330682050,10310,10310,10310,10310,0
20231103,112100,330682050,10310,10310,10310,10310,43
20231103,112000,330238720,10310,10310,10310,10310,2
20231103,111900,330218100,10310,10310,10310,10310,0
20231103,111800,330218100,10310,10310,10310,10310,5
20231103,111700,330166550,10320,10320,10320,10320,9
20231103,111600,330073670,10320,10320,10320,10320,1
20231103,111500,330063350,10330,10330,10330,10330,94
20231103,111400,329092330,10320,10320,10320,10320,0
20231103,111300,329092330,10320,10330,10330,10310,243
20231103,111200,326582770,10310,10320,10320,10310,35
20231103,111100,326221580,10320,10320,10320,10320,790
20231103,111000,318068780,10310,10320,10320,10310,64
20231103,110900,317408930,10320,10320,10320,10320,0
20231103,110800,317408930,10320,10320,10320,10320,3
20231103,110700,317377970,10320,10310,10320,10310,90
20231103,110600,316449510,10300,10300,10300,10300,49
20231103,110500,315944810,10300,10300,10300,10300,13
20231103,110400,315810910,10300,10300,10300,10300,0
20231103,110300,315810910,10300,10300,10300,10300,0
20231103,110200,315810910,10300,10310,10310,10300,83
20231103,110100,314955800,10310,10320,10320,10310,38
20231103,110000,314563990,10310,10310,10310,10310,1
20231103,105900,314553680,10310,10320,10320,10310,101
20231103,105800,313511470,10320,10320,10330,10320,56
20231103,105700,312933450,10310,10320,10320,10310,272
20231103,105600,310126420,10320,10300,10320,10300,454
20231103,105500,305442990,10300,10310,10310,10300,18
20231103,105400,305257420,10320,10320,10320,10320,0
20231103,105300,305257420,10320,10300,10320,10290,1531
20231103,105200,289487540,10290,10290,10290,10290,79
20231103,105100,288674630,10290,10290,10290,10290,51
20231103,105000,288149840,10290,10290,10290,10290,0
20231103,104900,288149840,10290,10290,10290,10290,1
20231103,104800,288139550,10300,10270,10300,10270,873
20231103,104700,279173760,10270,10270,10270,10270,240
20231103,104600,276708960,10280,10280,10280,10280,2
20231103,104500,276688400,10280,10280,10280,10280,0
20231103,104400,276688400,10280,10280,10280,10280,43
20231103,104300,276246360,10280,10290,10290,10280,699
20231103,104200,269053680,10300,10300,10300,10300,33
20231103,104100,268713780,10300,10300,10300,10300,0
20231103,104000,268713780,10300,10280,10300,10280,2811
20231103,103900,239785600,10280,10260,10280,10260,1728
20231103,103800,222045800,10260,10230,10260,10230,2600
20231103,103700,195410910,10210,10210,10210,10210,21
20231103,103600,195196500,10240,10240,10240,10240,387
20231103,103500,191233620,10240,10220,10240,10200,1229
20231103,103400,178682560,10220,10220,10220,10220,0
20231103,103300,178682560,10220,10210,10220,10210,64
20231103,103200,178029110,10210,10220,10220,10210,424
20231103,103100,173698830,10230,10230,10230,10230,0
20231103,103000,173698830,10230,10220,10230,10220,163
20231103,102900,172031360,10220,10220,10220,10220,48
20231103,102800,171540800,10210,10210,10210,10210,15
20231103,102700,171387650,10210,10210,10210,10210,185
20231103,102600,169498800,10220,10220,10220,10220,0
20231103,102500,169498800,10220,10220,10220,10220,10
20231103,102400,169396600,10220,10220,10220,10220,670
20231103,102300,162549200,10250,10250,10250,10250,0
20231103,102200,162549200,10250,10250,10260,10250,650
20231103,102100,155881090,10260,10260,10260,10260,0
20231103,102000,155881090,10260,10260,10260,10260,0
20231103,101900,155881090,10260,10230,10260,10230,643
20231103,101800,149294680,10230,10230,10240,10230,422
20231103,101700,144975660,10200,10200,10210,10200,700
20231103,101600,137835360,10230,10240,10240,10230,1145
20231103,101500,126119270,10250,10250,10250,10250,47
20231103,101400,125637520,10250,10240,10250,10240,3
20231103,101300,125606780,10260,10260,10260,10240,6
20231103,101200,125545260,10240,10210,10240,10200,427
20231103,101100,121174590,10200,10240,10240,10200,144
20231103,101000,119704920,10240,10180,10240,10180,1579
20231103,100900,103571470,10170,10180,10180,10170,55
20231103,100800,103011620,10180,10180,10180,10180,0
20231103,100700,103011620,10180,10180,10180,10180,2
20231103,100600,102991260,10170,10170,10170,10170,10
20231103,100500,102889560,10180,10180,10180,10180,68
20231103,100400,102197320,10200,10110,10200,10110,2135
20231103,100300,80519620,10100,10100,10100,10100,98
20231103,100200,79529820,10090,10090,10090,10090,22
20231103,100100,79307840,10090,10090,10090,10090,30
20231103,100000,79005140,10090,10090,10090,10090,1
20231103,095900,78995050,10090,10090,10090,10090,1
20231103,095800,78984960,10090,10090,10090,10090,98
20231103,095700,77996140,10090,10090,10090,10090,54
20231103,095600,77451280,10080,10080,10080,10080,56
20231103,095500,76886800,10080,10080,10080,10080,0
20231103,095400,76886800,10080,10080,10080,10080,10
20231103,095300,76786000,10080,10080,10080,10080,0
20231103,095200,76786000,10080,10080,10080,10080,0
20231103,095100,76786000,10080,10090,10090,10080,117
20231103,095000,75605530,10090,10090,10090,10090,0
20231103,094900,75605530,10090,10100,10100,10090,227
20231103,094800,73314450,10100,10100,10100,10100,10
20231103,094700,73213450,10110,10110,10110,10110,0
20231103,094600,73213450,10110,10110,10110,10110,20
20231103,094500,73011250,10110,10110,10110,10110,13
20231103,094400,72879820,10110,10110,10110,10110,337
20231103,094300,69472750,10110,10120,10120,10110,101
20231103,094200,68451630,10110,10110,10110,10110,0
20231103,094100,68451630,10110,10110,10130,10110,764
20231103,094000,60723710,10110,10110,10110,10110,0
20231103,093900,60723710,10110,10110,10110,10110,100
20231103,093800,59712710,10130,10130,10130,10130,40
20231103,093700,59307510,10140,10140,10140,10140,70
20231103,093600,58597710,10140,10120,10140,10120,516
20231103,093500,53369890,10120,10100,10120,10100,72
20231103,093400,52642650,10090,10100,10100,10090,102
20231103,093300,51613460,10110,10100,10120,10100,46
20231103,093200,51148810,10100,10090,10100,10090,131
20231103,093100,49827010,10090,10100,10100,10090,694
20231103,093000,42824110,10100,10120,10120,10100,128
20231103,092900,41530560,10130,10120,10130,10120,290
20231103,092800,38595750,10100,10100,10100,10100,200
20231103,092700,36575750,10090,10090,10090,10090,1
20231103,092600,36565660,10090,10080,10130,10080,603
20231103,092500,30476500,10080,10080,10080,10080,0
20231103,092400,30476500,10080,10080,10080,10080,167
20231103,092300,28793140,10080,10100,10100,10080,67
20231103,092200,28117130,10100,10080,10100,10080,11
20231103,092100,28006230,10100,10100,10100,10100,0
20231103,092000,28006230,10100,10100,10100,10100,1
20231103,091900,27996130,10100,10090,10110,10090,1033
20231103,091800,17570900,10090,10030,10090,10030,310
20231103,091700,14451190,10030,10020,10030,10020,44
20231103,091600,14010300,10010,10000,10010,10000,281
20231103,091500,11199990,10010,10010,10010,10010,13
20231103,091400,11069860,10020,10020,10020,10020,0
20231103,091300,11069860,10020,10000,10020,10000,13
20231103,091200,10939800,10010,10010,10010,10010,0
20231103,091100,10939800,10010,10010,10010,10010,70
20231103,091000,10239100,10010,10010,10010,10010,16
20231103,090900,10078940,10010,10010,10010,10010,84
20231103,090800,9238100,10050,10050,10050,10050,0
20231103,090700,9238100,10050,10050,10050,10050,14
20231103,090600,9097400,10020,10010,10020,10010,63
20231103,090500,8466680,10010,10020,10020,10010,12
20231103,090400,8346490,10020,10020,10020,10020,1
20231103,090300,8336470,10090,10030,10090,10010,306
20231103,090200,5272030,10060,10060,10060,10060,112
20231103,090100,4145310,10060,10060,10060,10060,3
20231103,090000,4115130,10070,10100,10100,10070,351