KissMeData/216050/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,203700,668113120,10450,10450,10450,10450,1101
20231106,203600,668113120,10450,10450,10450,10450,0
20231106,203500,668113120,10450,10450,10450,10450,0
20231106,203400,668113120,10450,10450,10450,10450,0
20231106,203300,668113120,10450,10450,10450,10450,0
20231106,203200,668113120,10450,10450,10450,10450,0
20231106,203100,668113120,10450,10450,10450,10450,0
20231106,203000,668113120,10450,10450,10450,10450,0
20231106,202900,668113120,10450,10450,10450,10450,0
20231106,202800,668113120,10450,10450,10450,10450,0
20231106,202700,668113120,10450,10450,10450,10450,0
20231106,202600,668113120,10450,10450,10450,10450,0
20231106,202500,668113120,10450,10450,10450,10450,0
20231106,202400,668113120,10450,10450,10450,10450,0
20231106,202300,668113120,10450,10450,10450,10450,0
20231106,202200,668113120,10450,10450,10450,10450,0
20231106,202100,668113120,10450,10450,10450,10450,0
20231106,202000,668113120,10450,10450,10450,10450,0
20231106,201900,668113120,10450,10450,10450,10450,0
20231106,201800,668113120,10450,10450,10450,10450,0
20231106,201700,668113120,10450,10450,10450,10450,0
20231106,201600,668113120,10450,10450,10450,10450,0
20231106,201500,668113120,10450,10450,10450,10450,0
20231106,201400,668113120,10450,10450,10450,10450,0
20231106,201300,668113120,10450,10450,10450,10450,0
20231106,201200,668113120,10450,10450,10450,10450,0
20231106,201100,668113120,10450,10450,10450,10450,0
20231106,201000,668113120,10450,10450,10450,10450,0
20231106,200900,668113120,10450,10450,10450,10450,0
20231106,200800,668113120,10450,10450,10450,10450,0
20231106,200700,668113120,10450,10450,10450,10450,1101
20231106,200600,668113120,10450,10450,10450,10450,0
20231106,200500,668113120,10450,10450,10450,10450,0
20231106,200400,668113120,10450,10450,10450,10450,0
20231106,200300,668113120,10450,10450,10450,10450,0
20231106,200200,668113120,10450,10450,10450,10450,0
20231106,200100,668113120,10450,10450,10450,10450,0
20231106,200000,668113120,10450,10450,10450,10450,0
20231106,195900,668113120,10450,10450,10450,10450,0
20231106,195800,668113120,10450,10450,10450,10450,0
20231106,195700,668113120,10450,10450,10450,10450,0
20231106,195600,668113120,10450,10450,10450,10450,0
20231106,195500,668113120,10450,10450,10450,10450,0
20231106,195400,668113120,10450,10450,10450,10450,0
20231106,195300,668113120,10450,10450,10450,10450,0
20231106,195200,668113120,10450,10450,10450,10450,0
20231106,195100,668113120,10450,10450,10450,10450,0
20231106,195000,668113120,10450,10450,10450,10450,0
20231106,194900,668113120,10450,10450,10450,10450,0
20231106,194800,668113120,10450,10450,10450,10450,0
20231106,194700,668113120,10450,10450,10450,10450,0
20231106,194600,668113120,10450,10450,10450,10450,0
20231106,194500,668113120,10450,10450,10450,10450,0
20231106,194400,668113120,10450,10450,10450,10450,0
20231106,194300,668113120,10450,10450,10450,10450,0
20231106,194200,668113120,10450,10450,10450,10450,0
20231106,194100,668113120,10450,10450,10450,10450,0
20231106,194000,668113120,10450,10450,10450,10450,0
20231106,193900,668113120,10450,10450,10450,10450,0
20231106,193800,668113120,10450,10450,10450,10450,0
20231106,193700,668113120,10450,10450,10450,10450,1101
20231106,193600,668113120,10450,10450,10450,10450,0
20231106,193500,668113120,10450,10450,10450,10450,0
20231106,193400,668113120,10450,10450,10450,10450,0
20231106,193300,668113120,10450,10450,10450,10450,0
20231106,193200,668113120,10450,10450,10450,10450,0
20231106,193100,668113120,10450,10450,10450,10450,0
20231106,193000,668113120,10450,10450,10450,10450,0
20231106,192900,668113120,10450,10450,10450,10450,0
20231106,192800,668113120,10450,10450,10450,10450,0
20231106,192700,668113120,10450,10450,10450,10450,0
20231106,192600,668113120,10450,10450,10450,10450,0
20231106,192500,668113120,10450,10450,10450,10450,0
20231106,192400,668113120,10450,10450,10450,10450,0
20231106,192300,668113120,10450,10450,10450,10450,0
20231106,192200,668113120,10450,10450,10450,10450,0
20231106,192100,668113120,10450,10450,10450,10450,0
20231106,192000,668113120,10450,10450,10450,10450,0
20231106,191900,668113120,10450,10450,10450,10450,0
20231106,191800,668113120,10450,10450,10450,10450,0
20231106,191700,668113120,10450,10450,10450,10450,0
20231106,191600,668113120,10450,10450,10450,10450,0
20231106,191500,668113120,10450,10450,10450,10450,0
20231106,191400,668113120,10450,10450,10450,10450,0
20231106,191300,668113120,10450,10450,10450,10450,0
20231106,191200,668113120,10450,10450,10450,10450,0
20231106,191100,668113120,10450,10450,10450,10450,0
20231106,191000,668113120,10450,10450,10450,10450,0
20231106,190900,668113120,10450,10450,10450,10450,0
20231106,190800,668113120,10450,10450,10450,10450,0
20231106,190700,668113120,10450,10450,10450,10450,1101
20231106,190600,668113120,10450,10450,10450,10450,0
20231106,190500,668113120,10450,10450,10450,10450,0
20231106,190400,668113120,10450,10450,10450,10450,0
20231106,190300,668113120,10450,10450,10450,10450,0
20231106,190200,668113120,10450,10450,10450,10450,0
20231106,190100,668113120,10450,10450,10450,10450,0
20231106,190000,668113120,10450,10450,10450,10450,0
20231106,185900,668113120,10450,10450,10450,10450,0
20231106,185800,668113120,10450,10450,10450,10450,0
20231106,185700,668113120,10450,10450,10450,10450,0
20231106,185600,668113120,10450,10450,10450,10450,0
20231106,185500,668113120,10450,10450,10450,10450,0
20231106,185400,668113120,10450,10450,10450,10450,0
20231106,185300,668113120,10450,10450,10450,10450,0
20231106,185200,668113120,10450,10450,10450,10450,0
20231106,185100,668113120,10450,10450,10450,10450,0
20231106,185000,668113120,10450,10450,10450,10450,0
20231106,184900,668113120,10450,10450,10450,10450,0
20231106,184800,668113120,10450,10450,10450,10450,0
20231106,184700,668113120,10450,10450,10450,10450,0
20231106,184600,668113120,10450,10450,10450,10450,0
20231106,184500,668113120,10450,10450,10450,10450,0
20231106,184400,668113120,10450,10450,10450,10450,0
20231106,184300,668113120,10450,10450,10450,10450,0
20231106,184200,668113120,10450,10450,10450,10450,0
20231106,184100,668113120,10450,10450,10450,10450,0
20231106,184000,668113120,10450,10450,10450,10450,0
20231106,183900,668113120,10450,10450,10450,10450,0
20231106,183800,668113120,10450,10450,10450,10450,0
20231106,183700,668113120,10450,10450,10450,10450,1101
20231106,183600,668113120,10450,10450,10450,10450,0
20231106,183500,668113120,10450,10450,10450,10450,0
20231106,183400,668113120,10450,10450,10450,10450,0
20231106,183300,668113120,10450,10450,10450,10450,0
20231106,183200,668113120,10450,10450,10450,10450,0
20231106,183100,668113120,10450,10450,10450,10450,0
20231106,183000,668113120,10450,10450,10450,10450,0
20231106,182900,668113120,10450,10450,10450,10450,0
20231106,182800,668113120,10450,10450,10450,10450,0
20231106,182700,668113120,10450,10450,10450,10450,0
20231106,182600,668113120,10450,10450,10450,10450,0
20231106,182500,668113120,10450,10450,10450,10450,0
20231106,182400,668113120,10450,10450,10450,10450,0
20231106,182300,668113120,10450,10450,10450,10450,0
20231106,182200,668113120,10450,10450,10450,10450,0
20231106,182100,668113120,10450,10450,10450,10450,0
20231106,182000,668113120,10450,10450,10450,10450,0
20231106,181900,668113120,10450,10450,10450,10450,0
20231106,181800,668113120,10450,10450,10450,10450,0
20231106,181700,668113120,10450,10450,10450,10450,0
20231106,181600,668113120,10450,10450,10450,10450,0
20231106,181500,668113120,10450,10450,10450,10450,0
20231106,181400,668113120,10450,10450,10450,10450,0
20231106,181300,668113120,10450,10450,10450,10450,0
20231106,181200,668113120,10450,10450,10450,10450,0
20231106,181100,668113120,10450,10450,10450,10450,0
20231106,181000,668113120,10450,10450,10450,10450,0
20231106,180900,668113120,10450,10450,10450,10450,0
20231106,180800,668113120,10450,10450,10450,10450,0
20231106,180700,668113120,10450,10450,10450,10450,1101
20231106,180600,668113120,10450,10450,10450,10450,0
20231106,180500,668113120,10450,10450,10450,10450,0
20231106,180400,668113120,10450,10450,10450,10450,0
20231106,180300,668113120,10450,10450,10450,10450,0
20231106,180200,668113120,10450,10450,10450,10450,0
20231106,180100,668113120,10450,10450,10450,10450,0
20231106,180000,668113120,10450,10450,10450,10450,0
20231106,175900,668113120,10450,10450,10450,10450,0
20231106,175800,668113120,10450,10450,10450,10450,0
20231106,175700,668113120,10450,10450,10450,10450,0
20231106,175600,668113120,10450,10450,10450,10450,0
20231106,175500,668113120,10450,10450,10450,10450,0
20231106,175400,668113120,10450,10450,10450,10450,0
20231106,175300,668113120,10450,10450,10450,10450,0
20231106,175200,668113120,10450,10450,10450,10450,0
20231106,175100,668113120,10450,10450,10450,10450,0
20231106,175000,668113120,10450,10450,10450,10450,0
20231106,174900,668113120,10450,10450,10450,10450,0
20231106,174800,668113120,10450,10450,10450,10450,0
20231106,174700,668113120,10450,10450,10450,10450,0
20231106,174600,668113120,10450,10450,10450,10450,0
20231106,174500,668113120,10450,10450,10450,10450,0
20231106,174400,668113120,10450,10450,10450,10450,0
20231106,174300,668113120,10450,10450,10450,10450,0
20231106,174200,668113120,10450,10450,10450,10450,0
20231106,174100,668113120,10450,10450,10450,10450,0
20231106,174000,668113120,10450,10450,10450,10450,0
20231106,173900,668113120,10450,10450,10450,10450,0
20231106,173800,668113120,10450,10450,10450,10450,0
20231106,173700,668113120,10450,10450,10450,10450,1101
20231106,173600,668113120,10450,10450,10450,10450,0
20231106,173500,668113120,10450,10450,10450,10450,0
20231106,173400,668113120,10450,10450,10450,10450,0
20231106,173300,668113120,10450,10450,10450,10450,0
20231106,173200,668113120,10450,10450,10450,10450,0
20231106,173100,668113120,10450,10450,10450,10450,0
20231106,173000,668113120,10450,10450,10450,10450,0
20231106,172900,668113120,10450,10450,10450,10450,0
20231106,172800,668113120,10450,10450,10450,10450,0
20231106,172700,668113120,10450,10450,10450,10450,0
20231106,172600,668113120,10450,10450,10450,10450,0
20231106,172500,668113120,10450,10450,10450,10450,0
20231106,172400,668113120,10450,10450,10450,10450,0
20231106,172300,668113120,10450,10450,10450,10450,0
20231106,172200,668113120,10450,10450,10450,10450,0
20231106,172100,668113120,10450,10450,10450,10450,0
20231106,172000,668113120,10450,10450,10450,10450,0
20231106,171900,668113120,10450,10450,10450,10450,0
20231106,171800,668113120,10450,10450,10450,10450,0
20231106,171700,668113120,10450,10450,10450,10450,0
20231106,171600,668113120,10450,10450,10450,10450,0
20231106,171500,668113120,10450,10450,10450,10450,0
20231106,171400,668113120,10450,10450,10450,10450,0
20231106,171300,668113120,10450,10450,10450,10450,0
20231106,171200,668113120,10450,10450,10450,10450,0
20231106,171100,668113120,10450,10450,10450,10450,0
20231106,171000,668113120,10450,10450,10450,10450,0
20231106,170900,668113120,10450,10450,10450,10450,0
20231106,170800,668113120,10450,10450,10450,10450,0
20231106,170700,668113120,10450,10450,10450,10450,1101
20231106,170600,668113120,10450,10450,10450,10450,0
20231106,170500,668113120,10450,10450,10450,10450,0
20231106,170400,668113120,10450,10450,10450,10450,0
20231106,170300,668113120,10450,10450,10450,10450,0
20231106,170200,668113120,10450,10450,10450,10450,0
20231106,170100,668113120,10450,10450,10450,10450,0
20231106,170000,668113120,10450,10450,10450,10450,0
20231106,165900,668113120,10450,10450,10450,10450,0
20231106,165800,668113120,10450,10450,10450,10450,0
20231106,165700,668113120,10450,10450,10450,10450,0
20231106,165600,668113120,10450,10450,10450,10450,0
20231106,165500,668113120,10450,10450,10450,10450,0
20231106,165400,668113120,10450,10450,10450,10450,0
20231106,165300,668113120,10450,10450,10450,10450,0
20231106,165200,668113120,10450,10450,10450,10450,0
20231106,165100,668113120,10450,10450,10450,10450,0
20231106,165000,668113120,10450,10450,10450,10450,0
20231106,164900,668113120,10450,10450,10450,10450,0
20231106,164800,668113120,10450,10450,10450,10450,0
20231106,164700,668113120,10450,10450,10450,10450,0
20231106,164600,668113120,10450,10450,10450,10450,0
20231106,164500,668113120,10450,10450,10450,10450,0
20231106,164400,668113120,10450,10450,10450,10450,0
20231106,164300,668113120,10450,10450,10450,10450,0
20231106,164200,668113120,10450,10450,10450,10450,0
20231106,164100,668113120,10450,10450,10450,10450,0
20231106,164000,668113120,10450,10450,10450,10450,0
20231106,163900,668113120,10450,10450,10450,10450,0
20231106,163800,668113120,10450,10450,10450,10450,0
20231106,163700,668113120,10450,10450,10450,10450,1101
20231106,163600,668113120,10450,10450,10450,10450,0
20231106,163500,668113120,10450,10450,10450,10450,0
20231106,163400,668113120,10450,10450,10450,10450,0
20231106,163300,668113120,10450,10450,10450,10450,0
20231106,163200,668113120,10450,10450,10450,10450,0
20231106,163100,668113120,10450,10450,10450,10450,0
20231106,163000,668113120,10450,10450,10450,10450,0
20231106,162900,668113120,10450,10450,10450,10450,0
20231106,162800,668113120,10450,10450,10450,10450,0
20231106,162700,668113120,10450,10450,10450,10450,0
20231106,162600,668113120,10450,10450,10450,10450,0
20231106,162500,668113120,10450,10450,10450,10450,0
20231106,162400,668113120,10450,10450,10450,10450,0
20231106,162300,668113120,10450,10450,10450,10450,0
20231106,162200,668113120,10450,10450,10450,10450,0
20231106,162100,668113120,10450,10450,10450,10450,0
20231106,162000,668113120,10450,10450,10450,10450,0
20231106,161900,668113120,10450,10450,10450,10450,0
20231106,161800,668113120,10450,10450,10450,10450,0
20231106,161700,668113120,10450,10450,10450,10450,0
20231106,161600,668113120,10450,10450,10450,10450,0
20231106,161500,668113120,10450,10450,10450,10450,0
20231106,161400,668113120,10450,10450,10450,10450,0
20231106,161300,668113120,10450,10450,10450,10450,0
20231106,161200,668113120,10450,10450,10450,10450,0
20231106,161100,668113120,10450,10450,10450,10450,0
20231106,161000,668113120,10450,10450,10450,10450,0
20231106,160900,668113120,10450,10450,10450,10450,0
20231106,160800,668113120,10450,10450,10450,10450,0
20231106,160700,668113120,10450,10450,10450,10450,1101
20231106,160600,668113120,10450,10450,10450,10450,0
20231106,160500,668113120,10450,10450,10450,10450,0
20231106,160400,668113120,10450,10450,10450,10450,0
20231106,160300,668113120,10450,10450,10450,10450,0
20231106,160200,668113120,10450,10450,10450,10450,0
20231106,160100,668113120,10450,10450,10450,10450,0
20231106,160000,668113120,10450,10450,10450,10450,0
20231106,155900,668113120,10450,10450,10450,10450,0
20231106,155800,668113120,10450,10450,10450,10450,0
20231106,155700,668113120,10450,10450,10450,10450,0
20231106,155600,668113120,10450,10450,10450,10450,0
20231106,155500,668113120,10450,10450,10450,10450,0
20231106,155400,668113120,10450,10450,10450,10450,0
20231106,155300,668113120,10450,10450,10450,10450,0
20231106,155200,668113120,10450,10450,10450,10450,0
20231106,155100,668113120,10450,10450,10450,10450,0
20231106,155000,668113120,10450,10450,10450,10450,0
20231106,154900,668113120,10450,10450,10450,10450,0
20231106,154800,668113120,10450,10450,10450,10450,0
20231106,154700,668113120,10450,10450,10450,10450,0
20231106,154600,668113120,10450,10450,10450,10450,0
20231106,154500,668113120,10450,10450,10450,10450,0
20231106,154400,668113120,10450,10450,10450,10450,0
20231106,154300,668113120,10450,10450,10450,10450,0
20231106,154200,668113120,10450,10450,10450,10450,0
20231106,154100,668113120,10450,10450,10450,10450,0
20231106,154000,668113120,10450,10450,10450,10450,0
20231106,153900,668113120,10450,10450,10450,10450,0
20231106,153800,668113120,10450,10450,10450,10450,0
20231106,153700,668113120,10450,10450,10450,10450,1101
20231106,153600,668113120,10450,10450,10450,10450,0
20231106,153500,668113120,10450,10450,10450,10450,0
20231106,153400,668113120,10450,10450,10450,10450,0
20231106,153300,668113120,10450,10450,10450,10450,0
20231106,153200,668113120,10450,10450,10450,10450,0
20231106,153100,668113120,10450,10450,10450,10450,0
20231106,153000,668113120,10450,10450,10450,10450,1101
20231106,152900,656607670,10460,10460,10460,10460,0
20231106,152800,656607670,10460,10460,10460,10460,0
20231106,152700,656607670,10460,10460,10460,10460,0
20231106,152600,656607670,10460,10460,10460,10460,0
20231106,152500,656607670,10460,10460,10460,10460,0
20231106,152400,656607670,10460,10460,10460,10460,0
20231106,152300,656607670,10460,10460,10460,10460,0
20231106,152200,656607670,10460,10460,10460,10460,0
20231106,152100,656607670,10460,10460,10460,10460,0
20231106,152000,656607670,10460,10460,10460,10460,0
20231106,151900,656607670,10460,10460,10460,10460,20
20231106,151800,656398470,10470,10460,10470,10450,286
20231106,151700,653407950,10450,10440,10450,10440,191
20231106,151600,651412650,10440,10430,10440,10430,282
20231106,151500,648470040,10440,10440,10440,10440,0
20231106,151400,648470040,10440,10430,10440,10430,164
20231106,151300,646759470,10430,10430,10430,10430,0
20231106,151200,646759470,10430,10430,10430,10430,19
20231106,151100,646561300,10430,10430,10430,10430,0
20231106,151000,646561300,10430,10430,10430,10430,0
20231106,150900,646561300,10430,10420,10430,10420,64
20231106,150800,645894220,10420,10420,10420,10420,139
20231106,150700,644445840,10420,10420,10420,10420,277
20231106,150600,641559500,10410,10410,10410,10410,72
20231106,150500,640809980,10410,10410,10410,10410,201
20231106,150400,638717570,10400,10400,10420,10400,173
20231106,150300,636918190,10410,10410,10410,10410,58
20231106,150200,636314410,10410,10410,10410,10410,111
20231106,150100,635158900,10410,10420,10420,10410,58
20231106,150000,634554870,10410,10410,10410,10410,177
20231106,145900,632712300,10410,10420,10420,10410,49
20231106,145800,632202000,10420,10420,10430,10420,167
20231106,145700,630461510,10420,10410,10420,10410,80
20231106,145600,629628350,10410,10420,10420,10410,561
20231106,145500,623783850,10420,10410,10420,10410,518
20231106,145400,618386400,10410,10410,10410,10410,62
20231106,145300,617740980,10410,10410,10420,10410,104
20231106,145200,616658170,10410,10410,10410,10410,203
20231106,145100,614544940,10410,10400,10410,10400,53
20231106,145000,613993650,10410,10410,10410,10410,55
20231106,144900,613421100,10410,10410,10410,10410,224
20231106,144800,611089260,10410,10400,10410,10400,114
20231106,144700,609902960,10400,10400,10400,10400,76
20231106,144600,609112560,10400,10390,10400,10390,70
20231106,144500,608385250,10400,10390,10400,10390,114
20231106,144400,607200390,10390,10390,10390,10390,139
20231106,144300,605756180,10390,10400,10400,10390,149
20231106,144200,604207020,10400,10400,10400,10400,69
20231106,144100,603489420,10400,10400,10400,10400,76
20231106,144000,602699020,10400,10400,10410,10400,503
20231106,143900,597467760,10400,10400,10400,10400,374
20231106,143800,593578160,10400,10390,10400,10390,115
20231106,143700,592382600,10390,10390,10390,10390,34
20231106,143600,592029340,10390,10390,10390,10390,201
20231106,143500,589940950,10390,10390,10390,10390,28
20231106,143400,589650030,10400,10390,10400,10390,691
20231106,143300,582464260,10380,10370,10380,10370,103
20231106,143200,581395560,10370,10370,10380,10370,175
20231106,143100,579580690,10380,10390,10390,10380,20
20231106,143000,579373080,10380,10380,10380,10380,70
20231106,142900,578646480,10380,10380,10380,10380,1072
20231106,142800,567519120,10390,10400,10400,10390,1040
20231106,142700,556709720,10400,10400,10400,10400,77
20231106,142600,555908920,10400,10400,10400,10400,69
20231106,142500,555191320,10400,10390,10400,10390,190
20231106,142400,553215760,10400,10400,10400,10400,28
20231106,142300,552924560,10400,10400,10400,10400,75
20231106,142200,552144560,10400,10390,10400,10390,554
20231106,142100,546383220,10390,10400,10400,10390,94
20231106,142000,545406360,10390,10390,10390,10390,173
20231106,141900,543608890,10390,10380,10390,10380,87
20231106,141800,542705720,10390,10380,10390,10380,26
20231106,141700,542435830,10380,10380,10380,10380,77
20231106,141600,541636570,10380,10390,10390,10380,168
20231106,141500,539892610,10390,10390,10390,10390,75
20231106,141400,539113360,10390,10390,10390,10390,70
20231106,141300,538386060,10390,10390,10390,10390,78
20231106,141200,537575640,10390,10390,10390,10390,190
20231106,141100,535601540,10390,10390,10390,10390,53
20231106,141000,535050870,10380,10380,10390,10380,74
20231106,140900,534282740,10380,10380,10380,10380,74
20231106,140800,533514620,10380,10380,10380,10380,190
20231106,140700,531542420,10380,10380,10380,10380,76
20231106,140600,530753540,10390,10390,10390,10390,44
20231106,140500,530296380,10390,10390,10390,10390,55
20231106,140400,529724930,10380,10390,10390,10380,174
20231106,140300,527918790,10380,10380,10380,10380,73
20231106,140200,527161050,10380,10380,10380,10380,72
20231106,140100,526413690,10380,10380,10380,10380,73
20231106,140000,525655950,10380,10390,10390,10380,968
20231106,135900,515600010,10390,10390,10390,10390,54
20231106,135800,515038950,10390,10390,10390,10390,24
20231106,135700,514789590,10390,10400,10400,10390,479
20231106,135600,509808770,10410,10400,10410,10400,1673
20231106,135500,492406140,10400,10400,10400,10400,1054
20231106,135400,481444540,10410,10410,10410,10410,44
20231106,135300,480986500,10410,10400,10410,10400,300
20231106,135200,477864230,10410,10400,10410,10400,1312
20231106,135100,464219090,10400,10400,10410,10400,417
20231106,135000,459882280,10410,10400,10410,10400,73
20231106,134900,459123060,10400,10400,10400,10400,76
20231106,134800,458332660,10400,10380,10400,10370,821
20231106,134700,449799470,10380,10370,10380,10370,228
20231106,134600,447433270,10380,10380,10380,10380,29
20231106,134500,447132250,10380,10380,10380,10370,309
20231106,134400,443925630,10380,10370,10390,10370,104
20231106,134300,442846340,10370,10370,10370,10370,73
20231106,134200,442089330,10370,10370,10370,10340,3071
20231106,134100,410299950,10370,10370,10370,10370,504
20231106,134000,405073470,10380,10380,10380,10380,146
20231106,133900,403557990,10380,10380,10380,10380,74
20231106,133800,402789870,10380,10380,10380,10380,27
20231106,133700,402509610,10380,10380,10380,10380,412
20231106,133600,398233050,10370,10370,10380,10370,201
20231106,133500,396148480,10370,10360,10370,10360,165
20231106,133400,394438170,10360,10360,10360,10360,71
20231106,133300,393702610,10360,10360,10360,10360,32
20231106,133200,393371090,10360,10370,10370,10360,84
20231106,133100,392500450,10370,10360,10370,10360,188
20231106,133000,390551210,10360,10360,10360,10360,69
20231106,132900,389836370,10360,10360,10360,10360,73
20231106,132800,389080090,10370,10360,10370,10350,197
20231106,132700,387038860,10360,10350,10360,10350,151
20231106,132600,385475220,10350,10350,10350,10350,34
20231106,132500,385123320,10360,10360,10370,10360,832
20231106,132400,376503780,10360,10360,10360,10360,176
20231106,132300,374680420,10360,10370,10370,10360,225
20231106,132200,372347420,10370,10370,10370,10370,801
20231106,132100,364041050,10370,10370,10370,10370,71
20231106,132000,363304780,10370,10370,10370,10370,142
20231106,131900,361832240,10370,10380,10390,10370,56
20231106,131800,361251070,10370,10380,10380,10370,106
20231106,131700,360151550,10370,10380,10380,10370,57
20231106,131600,359560150,10390,10400,10400,10390,298
20231106,131500,356461920,10390,10380,10400,10380,719
20231106,131400,348988650,10380,10390,10390,10380,82
20231106,131300,348137120,10380,10380,10380,10380,26
20231106,131200,347867240,10390,10380,10390,10360,187
20231106,131100,345927790,10390,10390,10390,10390,0
20231106,131000,345927790,10390,10390,10390,10390,79
20231106,130900,345106980,10390,10390,10390,10390,5
20231106,130800,345055030,10370,10370,10370,10370,0
20231106,130700,345055030,10370,10370,10370,10370,0
20231106,130600,345055030,10370,10370,10370,10370,74
20231106,130500,344287650,10380,10380,10380,10380,0
20231106,130400,344287650,10380,10380,10380,10380,1
20231106,130300,344277270,10390,10390,10390,10390,0
20231106,130200,344277270,10390,10390,10390,10390,0
20231106,130100,344277270,10390,10390,10390,10390,0
20231106,130000,344277270,10390,10390,10390,10390,0
20231106,125900,344277270,10390,10390,10390,10390,20
20231106,125800,344069470,10380,10380,10380,10380,0
20231106,125700,344069470,10380,10380,10380,10380,0
20231106,125600,344069470,10380,10380,10380,10380,0
20231106,125500,344069470,10380,10380,10380,10380,0
20231106,125400,344069470,10380,10380,10380,10380,1
20231106,125300,344059090,10380,10380,10380,10380,0
20231106,125200,344059090,10380,10380,10380,10380,0
20231106,125100,344059090,10380,10380,10380,10380,166
20231106,125000,342336010,10380,10380,10380,10380,0
20231106,124900,342336010,10380,10380,10380,10380,0
20231106,124800,342336010,10380,10380,10380,10380,1
20231106,124700,342325630,10340,10340,10340,10340,0
20231106,124600,342325630,10340,10340,10340,10340,0
20231106,124500,342325630,10340,10340,10340,10340,0
20231106,124400,342325630,10340,10340,10340,10340,0
20231106,124300,342325630,10340,10340,10340,10340,0
20231106,124200,342325630,10340,10340,10340,10340,0
20231106,124100,342325630,10340,10340,10340,10340,0
20231106,124000,342325630,10340,10360,10360,10340,202
20231106,123900,340236910,10350,10350,10350,10350,360
20231106,123800,336510910,10350,10350,10350,10350,5
20231106,123700,336459160,10350,10350,10350,10350,0
20231106,123600,336459160,10350,10340,10350,10340,967
20231106,123500,326460180,10350,10350,10350,10350,0
20231106,123400,326460180,10350,10350,10350,10350,5
20231106,123300,326408430,10350,10350,10350,10350,190
20231106,123200,324441930,10350,10350,10350,10350,0
20231106,123100,324441930,10350,10350,10350,10350,0
20231106,123000,324441930,10350,10350,10350,10350,0
20231106,122900,324441930,10350,10350,10350,10350,328
20231106,122800,321047130,10350,10350,10350,10350,230
20231106,122700,318666630,10350,10350,10350,10350,200
20231106,122600,316596630,10350,10350,10350,10350,0
20231106,122500,316596630,10350,10350,10350,10350,0
20231106,122400,316596630,10350,10350,10350,10350,0
20231106,122300,316596630,10350,10360,10360,10350,800
20231106,122200,308314630,10360,10360,10360,10360,0
20231106,122100,308314630,10360,10360,10360,10360,0
20231106,122000,308314630,10360,10360,10360,10360,0
20231106,121900,308314630,10360,10360,10360,10360,21
20231106,121800,308097070,10350,10350,10350,10350,0
20231106,121700,308097070,10350,10350,10350,10350,0
20231106,121600,308097070,10350,10350,10350,10350,0
20231106,121500,308097070,10350,10360,10360,10350,934
20231106,121400,298420920,10360,10360,10360,10360,0
20231106,121300,298420920,10360,10360,10360,10360,0
20231106,121200,298420920,10360,10360,10360,10360,0
20231106,121100,298420920,10360,10360,10360,10360,0
20231106,121000,298420920,10360,10380,10380,10360,107
20231106,120900,297310340,10410,10410,10410,10410,20
20231106,120800,297102140,10380,10380,10380,10380,5
20231106,120700,297050240,10390,10390,10390,10390,0
20231106,120600,297050240,10390,10390,10390,10390,5
20231106,120500,296998290,10400,10400,10400,10400,5
20231106,120400,296946290,10410,10410,10410,10410,0
20231106,120300,296946290,10410,10410,10410,10410,0
20231106,120200,296946290,10410,10410,10410,10410,0
20231106,120100,296946290,10410,10410,10410,10410,0
20231106,120000,296946290,10410,10410,10410,10410,0
20231106,115900,296946290,10410,10410,10410,10410,0
20231106,115800,296946290,10410,10410,10410,10410,0
20231106,115700,296946290,10410,10410,10410,10410,0
20231106,115600,296946290,10410,10410,10410,10410,0
20231106,115500,296946290,10410,10400,10410,10400,501
20231106,115400,291735880,10410,10410,10410,10410,1
20231106,115300,291725470,10420,10420,10420,10420,0
20231106,115200,291725470,10420,10420,10420,10420,1
20231106,115100,291715050,10400,10410,10410,10400,20
20231106,115000,291507010,10410,10410,10410,10410,0
20231106,114900,291507010,10410,10410,10410,10410,0
20231106,114800,291507010,10410,10410,10410,10410,1
20231106,114700,291496600,10400,10400,10400,10400,0
20231106,114600,291496600,10400,10400,10400,10400,1
20231106,114500,291486200,10400,10400,10400,10400,0
20231106,114400,291486200,10400,10400,10400,10400,0
20231106,114300,291486200,10400,10400,10400,10400,0
20231106,114200,291486200,10400,10400,10400,10400,0
20231106,114100,291486200,10400,10400,10400,10400,10
20231106,114000,291382200,10410,10410,10410,10410,0
20231106,113900,291382200,10410,10410,10410,10410,0
20231106,113800,291382200,10410,10410,10410,10410,0
20231106,113700,291382200,10410,10410,10410,10410,0
20231106,113600,291382200,10410,10410,10410,10410,0
20231106,113500,291382200,10410,10400,10410,10340,4002
20231106,113400,249927590,10410,10410,10410,10410,61
20231106,113300,249292580,10420,10420,10420,10420,0
20231106,113200,249292580,10420,10420,10420,10420,0
20231106,113100,249292580,10420,10420,10420,10420,0
20231106,113000,249292580,10420,10420,10420,10420,0
20231106,112900,249292580,10420,10420,10420,10420,0
20231106,112800,249292580,10420,10420,10420,10420,0
20231106,112700,249292580,10420,10420,10420,10420,0
20231106,112600,249292580,10420,10420,10420,10420,252
20231106,112500,246666740,10430,10430,10430,10430,0
20231106,112400,246666740,10430,10440,10440,10430,90
20231106,112300,245727790,10450,10450,10450,10450,209
20231106,112200,243543740,10450,10450,10450,10450,10
20231106,112100,243439240,10450,10440,10450,10440,296
20231106,112000,240346190,10440,10440,10440,10440,60
20231106,111900,239719790,10450,10450,10450,10450,0
20231106,111800,239719790,10450,10450,10450,10450,0
20231106,111700,239719790,10450,10450,10450,10450,1
20231106,111600,239709340,10460,10460,10460,10430,21
20231106,111500,239489950,10450,10440,10450,10440,604
20231106,111400,233181340,10440,10440,10440,10440,0
20231106,111300,233181340,10440,10430,10440,10430,29
20231106,111200,232878850,10430,10430,10430,10430,346
20231106,111100,229270070,10430,10430,10430,10430,29
20231106,111000,228967600,10420,10420,10420,10420,0
20231106,110900,228967600,10420,10420,10420,10420,0
20231106,110800,228967600,10420,10420,10420,10420,349
20231106,110700,225331020,10420,10420,10420,10420,0
20231106,110600,225331020,10420,10420,10420,10420,200
20231106,110500,223247020,10410,10410,10410,10410,0
20231106,110400,223247020,10410,10410,10410,10410,0
20231106,110300,223247020,10410,10410,10410,10410,140
20231106,110200,221789620,10420,10420,10420,10420,0
20231106,110100,221789620,10420,10420,10420,10420,0
20231106,110000,221789620,10420,10420,10420,10420,1
20231106,105900,221779200,10410,10410,10410,10410,0
20231106,105800,221779200,10410,10410,10410,10410,0
20231106,105700,221779200,10410,10410,10410,10410,0
20231106,105600,221779200,10410,10410,10410,10410,1
20231106,105500,221768790,10410,10410,10410,10410,0
20231106,105400,221768790,10410,10410,10410,10410,0
20231106,105300,221768790,10410,10410,10410,10410,0
20231106,105200,221768790,10410,10410,10410,10410,0
20231106,105100,221768790,10410,10410,10410,10410,0
20231106,105000,221768790,10410,10440,10440,10410,111
20231106,104900,220613190,10420,10430,10430,10420,335
20231106,104800,217119340,10420,10410,10420,10410,54
20231106,104700,216557100,10420,10420,10420,10420,202
20231106,104600,214452260,10410,10410,10410,10410,0
20231106,104500,214452260,10410,10410,10410,10410,0
20231106,104400,214452260,10410,10410,10410,10410,1
20231106,104300,214441850,10410,10410,10410,10410,35
20231106,104200,214077500,10420,10420,10420,10420,0
20231106,104100,214077500,10420,10390,10420,10390,851
20231106,104000,205223640,10370,10380,10380,10370,270
20231106,103900,202421240,10360,10360,10360,10360,1615
20231106,103800,185689840,10360,10360,10360,10360,0
20231106,103700,185689840,10360,10360,10360,10360,5
20231106,103600,185638040,10380,10380,10380,10380,0
20231106,103500,185638040,10380,10340,10380,10340,2130
20231106,103400,163592610,10350,10350,10350,10350,10
20231106,103300,163489110,10350,10350,10350,10350,11
20231106,103200,163375260,10350,10350,10350,10350,0
20231106,103100,163375260,10350,10350,10350,10350,0
20231106,103000,163375260,10350,10350,10350,10350,11
20231106,102900,163261410,10340,10340,10340,10340,0
20231106,102800,163261410,10340,10340,10340,10340,0
20231106,102700,163261410,10340,10360,10360,10340,101
20231106,102600,162215070,10350,10350,10350,10350,0
20231106,102500,162215070,10350,10350,10350,10350,0
20231106,102400,162215070,10350,10360,10360,10350,128
20231106,102300,160890070,10350,10350,10350,10350,0
20231106,102200,160890070,10350,10350,10350,10350,12
20231106,102100,160765870,10360,10360,10360,10360,0
20231106,102000,160765870,10360,10360,10360,10360,0
20231106,101900,160765870,10360,10360,10360,10360,0
20231106,101800,160765870,10360,10360,10360,10360,4
20231106,101700,160724430,10360,10350,10360,10350,7
20231106,101600,160651970,10350,10350,10350,10350,3
20231106,101500,160620920,10350,10350,10350,10350,2
20231106,101400,160600220,10360,10360,10360,10360,0
20231106,101300,160600220,10360,10360,10360,10360,0
20231106,101200,160600220,10360,10360,10360,10360,0
20231106,101100,160600220,10360,10360,10360,10360,0
20231106,101000,160600220,10360,10360,10360,10360,2
20231106,100900,160579500,10330,10330,10330,10330,0
20231106,100800,160579500,10330,10330,10330,10330,502
20231106,100700,155393840,10330,10330,10330,10330,0
20231106,100600,155393840,10330,10330,10330,10330,26
20231106,100500,155125260,10320,10320,10320,10320,0
20231106,100400,155125260,10320,10320,10320,10320,0
20231106,100300,155125260,10320,10320,10320,10320,0
20231106,100200,155125260,10320,10320,10320,10320,0
20231106,100100,155125260,10320,10360,10360,10320,237
20231106,100000,152677260,10360,10360,10360,10360,0
20231106,095900,152677260,10360,10360,10360,10360,1100
20231106,095800,141281260,10360,10360,10360,10360,0
20231106,095700,141281260,10360,10360,10360,10360,0
20231106,095600,141281260,10360,10360,10360,10360,0
20231106,095500,141281260,10360,10360,10360,10360,1
20231106,095400,141270900,10360,10340,10360,10340,484
20231106,095300,136257720,10360,10360,10360,10360,0
20231106,095200,136257720,10360,10360,10360,10360,0
20231106,095100,136257720,10360,10360,10360,10360,0
20231106,095000,136257720,10360,10360,10360,10360,0
20231106,094900,136257720,10360,10340,10360,10340,179
20231106,094800,134405480,10340,10350,10360,10340,869
20231106,094700,125411220,10350,10350,10350,10350,0
20231106,094600,125411220,10350,10340,10350,10340,230
20231106,094500,123032300,10330,10330,10330,10330,0
20231106,094400,123032300,10330,10330,10330,10330,111
20231106,094300,121885670,10330,10330,10330,10330,0
20231106,094200,121885670,10330,10320,10330,10320,5
20231106,094100,121834060,10300,10300,10300,10300,0
20231106,094000,121834060,10300,10300,10300,10300,125
20231106,093900,120546560,10300,10300,10300,10300,830
20231106,093800,111997560,10330,10330,10330,10330,2
20231106,093700,111976900,10290,10300,10300,10290,600
20231106,093600,105801680,10330,10330,10330,10330,1
20231106,093500,105791350,10300,10280,10300,10280,403
20231106,093400,101648300,10300,10300,10300,10300,0
20231106,093300,101648300,10300,10300,10300,10300,38
20231106,093200,101256900,10300,10300,10300,10300,0
20231106,093100,101256900,10300,10290,10300,10250,1040
20231106,093000,90594300,10300,10300,10300,10300,100
20231106,092900,89564300,10330,10330,10330,10330,11
20231106,092800,89450670,10330,10330,10330,10330,0
20231106,092700,89450670,10330,10290,10330,10290,44
20231106,092600,88997040,10290,10290,10290,10290,0
20231106,092500,88997040,10290,10290,10290,10290,0
20231106,092400,88997040,10290,10290,10290,10290,1
20231106,092300,88986750,10240,10280,10280,10240,1000
20231106,092200,78743390,10280,10280,10280,10280,0
20231106,092100,78743390,10280,10240,10280,10230,1268
20231106,092000,65757900,10260,10240,10260,10230,385
20231106,091900,61815100,10170,10190,10200,10170,1430
20231106,091800,47237190,10200,10230,10230,10200,1000
20231106,091700,37030810,10220,10240,10240,10220,190
20231106,091600,35088950,10250,10260,10260,10250,190
20231106,091500,33141440,10260,10260,10260,10260,1
20231106,091400,33131180,10260,10260,10260,10260,2
20231106,091300,33110660,10270,10260,10270,10260,2
20231106,091200,33090130,10270,10260,10270,10260,2
20231106,091100,33069600,10260,10260,10260,10260,58
20231106,091000,32474520,10260,10250,10260,10250,308
20231106,090900,29317500,10250,10250,10250,10250,10
20231106,090800,29215000,10250,10250,10250,10250,33
20231106,090700,28876750,10250,10260,10260,10240,989
20231106,090600,18739730,10260,10280,10280,10260,326
20231106,090500,15392650,10280,10290,10290,10280,168
20231106,090400,13665510,10300,10290,10300,10280,373
20231106,090300,9831000,10280,10310,10310,10280,4
20231106,090200,9789850,10270,10270,10270,10270,9
20231106,090100,9697420,10270,10260,10270,10260,20
20231106,090000,9492120,10340,10340,10340,10340,812