KissMeData/253840/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,204800,147937980,6340,6340,6340,6340,680
20231108,204700,147937980,6340,6340,6340,6340,0
20231108,204600,147937980,6340,6340,6340,6340,0
20231108,204500,147937980,6340,6340,6340,6340,0
20231108,204400,147937980,6340,6340,6340,6340,0
20231108,204300,147937980,6340,6340,6340,6340,0
20231108,204200,147937980,6340,6340,6340,6340,0
20231108,204100,147937980,6340,6340,6340,6340,0
20231108,204000,147937980,6340,6340,6340,6340,0
20231108,203900,147937980,6340,6340,6340,6340,0
20231108,203800,147937980,6340,6340,6340,6340,0
20231108,203700,147937980,6340,6340,6340,6340,0
20231108,203600,147937980,6340,6340,6340,6340,0
20231108,203500,147937980,6340,6340,6340,6340,0
20231108,203400,147937980,6340,6340,6340,6340,0
20231108,203300,147937980,6340,6340,6340,6340,0
20231108,203200,147937980,6340,6340,6340,6340,0
20231108,203100,147937980,6340,6340,6340,6340,0
20231108,203000,147937980,6340,6340,6340,6340,0
20231108,202900,147937980,6340,6340,6340,6340,0
20231108,202800,147937980,6340,6340,6340,6340,0
20231108,202700,147937980,6340,6340,6340,6340,0
20231108,202600,147937980,6340,6340,6340,6340,0
20231108,202500,147937980,6340,6340,6340,6340,0
20231108,202400,147937980,6340,6340,6340,6340,0
20231108,202300,147937980,6340,6340,6340,6340,0
20231108,202200,147937980,6340,6340,6340,6340,0
20231108,202100,147937980,6340,6340,6340,6340,0
20231108,202000,147937980,6340,6340,6340,6340,0
20231108,201900,147937980,6340,6340,6340,6340,0
20231108,201800,147937980,6340,6340,6340,6340,680
20231108,201700,147937980,6340,6340,6340,6340,0
20231108,201600,147937980,6340,6340,6340,6340,0
20231108,201500,147937980,6340,6340,6340,6340,0
20231108,201400,147937980,6340,6340,6340,6340,0
20231108,201300,147937980,6340,6340,6340,6340,0
20231108,201200,147937980,6340,6340,6340,6340,0
20231108,201100,147937980,6340,6340,6340,6340,0
20231108,201000,147937980,6340,6340,6340,6340,0
20231108,200900,147937980,6340,6340,6340,6340,0
20231108,200800,147937980,6340,6340,6340,6340,0
20231108,200700,147937980,6340,6340,6340,6340,0
20231108,200600,147937980,6340,6340,6340,6340,0
20231108,200500,147937980,6340,6340,6340,6340,0
20231108,200400,147937980,6340,6340,6340,6340,0
20231108,200300,147937980,6340,6340,6340,6340,0
20231108,200200,147937980,6340,6340,6340,6340,0
20231108,200100,147937980,6340,6340,6340,6340,0
20231108,200000,147937980,6340,6340,6340,6340,0
20231108,195900,147937980,6340,6340,6340,6340,0
20231108,195800,147937980,6340,6340,6340,6340,0
20231108,195700,147937980,6340,6340,6340,6340,0
20231108,195600,147937980,6340,6340,6340,6340,0
20231108,195500,147937980,6340,6340,6340,6340,0
20231108,195400,147937980,6340,6340,6340,6340,0
20231108,195300,147937980,6340,6340,6340,6340,0
20231108,195200,147937980,6340,6340,6340,6340,0
20231108,195100,147937980,6340,6340,6340,6340,0
20231108,195000,147937980,6340,6340,6340,6340,0
20231108,194900,147937980,6340,6340,6340,6340,0
20231108,194800,147937980,6340,6340,6340,6340,680
20231108,194700,147937980,6340,6340,6340,6340,0
20231108,194600,147937980,6340,6340,6340,6340,0
20231108,194500,147937980,6340,6340,6340,6340,0
20231108,194400,147937980,6340,6340,6340,6340,0
20231108,194300,147937980,6340,6340,6340,6340,0
20231108,194200,147937980,6340,6340,6340,6340,0
20231108,194100,147937980,6340,6340,6340,6340,0
20231108,194000,147937980,6340,6340,6340,6340,0
20231108,193900,147937980,6340,6340,6340,6340,0
20231108,193800,147937980,6340,6340,6340,6340,0
20231108,193700,147937980,6340,6340,6340,6340,0
20231108,193600,147937980,6340,6340,6340,6340,0
20231108,193500,147937980,6340,6340,6340,6340,0
20231108,193400,147937980,6340,6340,6340,6340,0
20231108,193300,147937980,6340,6340,6340,6340,0
20231108,193200,147937980,6340,6340,6340,6340,0
20231108,193100,147937980,6340,6340,6340,6340,0
20231108,193000,147937980,6340,6340,6340,6340,0
20231108,192900,147937980,6340,6340,6340,6340,0
20231108,192800,147937980,6340,6340,6340,6340,0
20231108,192700,147937980,6340,6340,6340,6340,0
20231108,192600,147937980,6340,6340,6340,6340,0
20231108,192500,147937980,6340,6340,6340,6340,0
20231108,192400,147937980,6340,6340,6340,6340,0
20231108,192300,147937980,6340,6340,6340,6340,0
20231108,192200,147937980,6340,6340,6340,6340,0
20231108,192100,147937980,6340,6340,6340,6340,0
20231108,192000,147937980,6340,6340,6340,6340,0
20231108,191900,147937980,6340,6340,6340,6340,0
20231108,191800,147937980,6340,6340,6340,6340,680
20231108,191700,147937980,6340,6340,6340,6340,0
20231108,191600,147937980,6340,6340,6340,6340,0
20231108,191500,147937980,6340,6340,6340,6340,0
20231108,191400,147937980,6340,6340,6340,6340,0
20231108,191300,147937980,6340,6340,6340,6340,0
20231108,191200,147937980,6340,6340,6340,6340,0
20231108,191100,147937980,6340,6340,6340,6340,0
20231108,191000,147937980,6340,6340,6340,6340,0
20231108,190900,147937980,6340,6340,6340,6340,0
20231108,190800,147937980,6340,6340,6340,6340,0
20231108,190700,147937980,6340,6340,6340,6340,0
20231108,190600,147937980,6340,6340,6340,6340,0
20231108,190500,147937980,6340,6340,6340,6340,0
20231108,190400,147937980,6340,6340,6340,6340,0
20231108,190300,147937980,6340,6340,6340,6340,0
20231108,190200,147937980,6340,6340,6340,6340,0
20231108,190100,147937980,6340,6340,6340,6340,0
20231108,190000,147937980,6340,6340,6340,6340,0
20231108,185900,147937980,6340,6340,6340,6340,0
20231108,185800,147937980,6340,6340,6340,6340,0
20231108,185700,147937980,6340,6340,6340,6340,0
20231108,185600,147937980,6340,6340,6340,6340,0
20231108,185500,147937980,6340,6340,6340,6340,0
20231108,185400,147937980,6340,6340,6340,6340,0
20231108,185300,147937980,6340,6340,6340,6340,0
20231108,185200,147937980,6340,6340,6340,6340,0
20231108,185100,147937980,6340,6340,6340,6340,0
20231108,185000,147937980,6340,6340,6340,6340,0
20231108,184900,147937980,6340,6340,6340,6340,0
20231108,184800,147937980,6340,6340,6340,6340,680
20231108,184700,147937980,6340,6340,6340,6340,0
20231108,184600,147937980,6340,6340,6340,6340,0
20231108,184500,147937980,6340,6340,6340,6340,0
20231108,184400,147937980,6340,6340,6340,6340,0
20231108,184300,147937980,6340,6340,6340,6340,0
20231108,184200,147937980,6340,6340,6340,6340,0
20231108,184100,147937980,6340,6340,6340,6340,0
20231108,184000,147937980,6340,6340,6340,6340,0
20231108,183900,147937980,6340,6340,6340,6340,0
20231108,183800,147937980,6340,6340,6340,6340,0
20231108,183700,147937980,6340,6340,6340,6340,0
20231108,183600,147937980,6340,6340,6340,6340,0
20231108,183500,147937980,6340,6340,6340,6340,0
20231108,183400,147937980,6340,6340,6340,6340,0
20231108,183300,147937980,6340,6340,6340,6340,0
20231108,183200,147937980,6340,6340,6340,6340,0
20231108,183100,147937980,6340,6340,6340,6340,0
20231108,183000,147937980,6340,6340,6340,6340,0
20231108,182900,147937980,6340,6340,6340,6340,0
20231108,182800,147937980,6340,6340,6340,6340,0
20231108,182700,147937980,6340,6340,6340,6340,0
20231108,182600,147937980,6340,6340,6340,6340,0
20231108,182500,147937980,6340,6340,6340,6340,0
20231108,182400,147937980,6340,6340,6340,6340,0
20231108,182300,147937980,6340,6340,6340,6340,0
20231108,182200,147937980,6340,6340,6340,6340,0
20231108,182100,147937980,6340,6340,6340,6340,0
20231108,182000,147937980,6340,6340,6340,6340,0
20231108,181900,147937980,6340,6340,6340,6340,0
20231108,181800,147937980,6340,6340,6340,6340,680
20231108,181700,147937980,6340,6340,6340,6340,0
20231108,181600,147937980,6340,6340,6340,6340,0
20231108,181500,147937980,6340,6340,6340,6340,0
20231108,181400,147937980,6340,6340,6340,6340,0
20231108,181300,147937980,6340,6340,6340,6340,0
20231108,181200,147937980,6340,6340,6340,6340,0
20231108,181100,147937980,6340,6340,6340,6340,0
20231108,181000,147937980,6340,6340,6340,6340,0
20231108,180900,147937980,6340,6340,6340,6340,0
20231108,180800,147937980,6340,6340,6340,6340,0
20231108,180700,147937980,6340,6340,6340,6340,0
20231108,180600,147937980,6340,6340,6340,6340,0
20231108,180500,147937980,6340,6340,6340,6340,0
20231108,180400,147937980,6340,6340,6340,6340,0
20231108,180300,147937980,6340,6340,6340,6340,0
20231108,180200,147937980,6340,6340,6340,6340,0
20231108,180100,147937980,6340,6340,6340,6340,0
20231108,180000,147937980,6340,6340,6340,6340,0
20231108,175900,147937980,6340,6340,6340,6340,0
20231108,175800,147937980,6340,6340,6340,6340,0
20231108,175700,147937980,6340,6340,6340,6340,0
20231108,175600,147937980,6340,6340,6340,6340,0
20231108,175500,147937980,6340,6340,6340,6340,0
20231108,175400,147937980,6340,6340,6340,6340,0
20231108,175300,147937980,6340,6340,6340,6340,0
20231108,175200,147937980,6340,6340,6340,6340,0
20231108,175100,147937980,6340,6340,6340,6340,0
20231108,175000,147937980,6340,6340,6340,6340,0
20231108,174900,147937980,6340,6340,6340,6340,0
20231108,174800,147937980,6340,6340,6340,6340,680
20231108,174700,147937980,6340,6340,6340,6340,0
20231108,174600,147937980,6340,6340,6340,6340,0
20231108,174500,147937980,6340,6340,6340,6340,0
20231108,174400,147937980,6340,6340,6340,6340,0
20231108,174300,147937980,6340,6340,6340,6340,0
20231108,174200,147937980,6340,6340,6340,6340,0
20231108,174100,147937980,6340,6340,6340,6340,0
20231108,174000,147937980,6340,6340,6340,6340,0
20231108,173900,147937980,6340,6340,6340,6340,0
20231108,173800,147937980,6340,6340,6340,6340,0
20231108,173700,147937980,6340,6340,6340,6340,0
20231108,173600,147937980,6340,6340,6340,6340,0
20231108,173500,147937980,6340,6340,6340,6340,0
20231108,173400,147937980,6340,6340,6340,6340,0
20231108,173300,147937980,6340,6340,6340,6340,0
20231108,173200,147937980,6340,6340,6340,6340,0
20231108,173100,147937980,6340,6340,6340,6340,0
20231108,173000,147937980,6340,6340,6340,6340,0
20231108,172900,147937980,6340,6340,6340,6340,0
20231108,172800,147937980,6340,6340,6340,6340,0
20231108,172700,147937980,6340,6340,6340,6340,0
20231108,172600,147937980,6340,6340,6340,6340,0
20231108,172500,147937980,6340,6340,6340,6340,0
20231108,172400,147937980,6340,6340,6340,6340,0
20231108,172300,147937980,6340,6340,6340,6340,0
20231108,172200,147937980,6340,6340,6340,6340,0
20231108,172100,147937980,6340,6340,6340,6340,0
20231108,172000,147937980,6340,6340,6340,6340,0
20231108,171900,147937980,6340,6340,6340,6340,0
20231108,171800,147937980,6340,6340,6340,6340,680
20231108,171700,147937980,6340,6340,6340,6340,0
20231108,171600,147937980,6340,6340,6340,6340,0
20231108,171500,147937980,6340,6340,6340,6340,0
20231108,171400,147937980,6340,6340,6340,6340,0
20231108,171300,147937980,6340,6340,6340,6340,0
20231108,171200,147937980,6340,6340,6340,6340,0
20231108,171100,147937980,6340,6340,6340,6340,0
20231108,171000,147937980,6340,6340,6340,6340,0
20231108,170900,147937980,6340,6340,6340,6340,0
20231108,170800,147937980,6340,6340,6340,6340,0
20231108,170700,147937980,6340,6340,6340,6340,0
20231108,170600,147937980,6340,6340,6340,6340,0
20231108,170500,147937980,6340,6340,6340,6340,0
20231108,170400,147937980,6340,6340,6340,6340,0
20231108,170300,147937980,6340,6340,6340,6340,0
20231108,170200,147937980,6340,6340,6340,6340,0
20231108,170100,147937980,6340,6340,6340,6340,0
20231108,170000,147937980,6340,6340,6340,6340,0
20231108,165900,147937980,6340,6340,6340,6340,0
20231108,165800,147937980,6340,6340,6340,6340,0
20231108,165700,147937980,6340,6340,6340,6340,0
20231108,165600,147937980,6340,6340,6340,6340,0
20231108,165500,147937980,6340,6340,6340,6340,0
20231108,165400,147937980,6340,6340,6340,6340,0
20231108,165300,147937980,6340,6340,6340,6340,0
20231108,165200,147937980,6340,6340,6340,6340,0
20231108,165100,147937980,6340,6340,6340,6340,0
20231108,165000,147937980,6340,6340,6340,6340,0
20231108,164900,147937980,6340,6340,6340,6340,0
20231108,164800,147937980,6340,6340,6340,6340,680
20231108,164700,147937980,6340,6340,6340,6340,0
20231108,164600,147937980,6340,6340,6340,6340,0
20231108,164500,147937980,6340,6340,6340,6340,0
20231108,164400,147937980,6340,6340,6340,6340,0
20231108,164300,147937980,6340,6340,6340,6340,0
20231108,164200,147937980,6340,6340,6340,6340,0
20231108,164100,147937980,6340,6340,6340,6340,0
20231108,164000,147937980,6340,6340,6340,6340,0
20231108,163900,147937980,6340,6340,6340,6340,0
20231108,163800,147937980,6340,6340,6340,6340,0
20231108,163700,147937980,6340,6340,6340,6340,0
20231108,163600,147937980,6340,6340,6340,6340,0
20231108,163500,147937980,6340,6340,6340,6340,0
20231108,163400,147937980,6340,6340,6340,6340,0
20231108,163300,147937980,6340,6340,6340,6340,0
20231108,163200,147937980,6340,6340,6340,6340,0
20231108,163100,147937980,6340,6340,6340,6340,0
20231108,163000,147937980,6340,6340,6340,6340,0
20231108,162900,147937980,6340,6340,6340,6340,0
20231108,162800,147937980,6340,6340,6340,6340,0
20231108,162700,147937980,6340,6340,6340,6340,0
20231108,162600,147937980,6340,6340,6340,6340,0
20231108,162500,147937980,6340,6340,6340,6340,0
20231108,162400,147937980,6340,6340,6340,6340,0
20231108,162300,147937980,6340,6340,6340,6340,0
20231108,162200,147937980,6340,6340,6340,6340,0
20231108,162100,147937980,6340,6340,6340,6340,0
20231108,162000,147937980,6340,6340,6340,6340,0
20231108,161900,147937980,6340,6340,6340,6340,0
20231108,161800,147937980,6340,6340,6340,6340,680
20231108,161700,147937980,6340,6340,6340,6340,0
20231108,161600,147937980,6340,6340,6340,6340,0
20231108,161500,147937980,6340,6340,6340,6340,0
20231108,161400,147937980,6340,6340,6340,6340,0
20231108,161300,147937980,6340,6340,6340,6340,0
20231108,161200,147937980,6340,6340,6340,6340,0
20231108,161100,147937980,6340,6340,6340,6340,0
20231108,161000,147937980,6340,6340,6340,6340,0
20231108,160900,147937980,6340,6340,6340,6340,0
20231108,160800,147937980,6340,6340,6340,6340,0
20231108,160700,147937980,6340,6340,6340,6340,0
20231108,160600,147937980,6340,6340,6340,6340,0
20231108,160500,147937980,6340,6340,6340,6340,0
20231108,160400,147937980,6340,6340,6340,6340,0
20231108,160300,147937980,6340,6340,6340,6340,0
20231108,160200,147937980,6340,6340,6340,6340,0
20231108,160100,147937980,6340,6340,6340,6340,0
20231108,160000,147937980,6340,6340,6340,6340,0
20231108,155900,147937980,6340,6340,6340,6340,0
20231108,155800,147937980,6340,6340,6340,6340,0
20231108,155700,147937980,6340,6340,6340,6340,0
20231108,155600,147937980,6340,6340,6340,6340,0
20231108,155500,147937980,6340,6340,6340,6340,0
20231108,155400,147937980,6340,6340,6340,6340,0
20231108,155300,147937980,6340,6340,6340,6340,0
20231108,155200,147937980,6340,6340,6340,6340,0
20231108,155100,147937980,6340,6340,6340,6340,0
20231108,155000,147937980,6340,6340,6340,6340,0
20231108,154900,147937980,6340,6340,6340,6340,0
20231108,154800,147937980,6340,6340,6340,6340,680
20231108,154700,147937980,6340,6340,6340,6340,0
20231108,154600,147937980,6340,6340,6340,6340,0
20231108,154500,147937980,6340,6340,6340,6340,0
20231108,154400,147937980,6340,6340,6340,6340,0
20231108,154300,147937980,6340,6340,6340,6340,0
20231108,154200,147937980,6340,6340,6340,6340,0
20231108,154100,147937980,6340,6340,6340,6340,0
20231108,154000,147937980,6340,6340,6340,6340,0
20231108,153900,147937980,6340,6340,6340,6340,0
20231108,153800,147937980,6340,6340,6340,6340,0
20231108,153700,147937980,6340,6340,6340,6340,0
20231108,153600,147937980,6340,6340,6340,6340,0
20231108,153500,147937980,6340,6340,6340,6340,0
20231108,153400,147937980,6340,6340,6340,6340,0
20231108,153300,147937980,6340,6340,6340,6340,0
20231108,153200,147937980,6340,6340,6340,6340,0
20231108,153100,147937980,6340,6340,6340,6340,0
20231108,153000,147937980,6340,6340,6340,6340,680
20231108,152900,143626780,6400,6400,6400,6400,0
20231108,152800,143626780,6400,6400,6400,6400,0
20231108,152700,143626780,6400,6400,6400,6400,0
20231108,152600,143626780,6400,6400,6400,6400,0
20231108,152500,143626780,6400,6400,6400,6400,0
20231108,152400,143626780,6400,6400,6400,6400,0
20231108,152300,143626780,6400,6400,6400,6400,0
20231108,152200,143626780,6400,6400,6400,6400,0
20231108,152100,143626780,6400,6400,6400,6400,0
20231108,152000,143626780,6400,6400,6400,6400,0
20231108,151900,143626780,6400,6400,6400,6400,0
20231108,151800,143626780,6400,6400,6400,6400,6
20231108,151700,143588380,6400,6400,6400,6400,110
20231108,151600,142884380,6400,6360,6400,6360,485
20231108,151500,139796180,6350,6350,6350,6350,0
20231108,151400,139796180,6350,6350,6350,6350,0
20231108,151300,139796180,6350,6350,6350,6350,0
20231108,151200,139796180,6350,6350,6350,6350,0
20231108,151100,139796180,6350,6350,6350,6350,0
20231108,151000,139796180,6350,6350,6350,6350,0
20231108,150900,139796180,6350,6350,6350,6350,167
20231108,150800,138735730,6350,6390,6390,6350,322
20231108,150700,136689130,6350,6350,6350,6350,0
20231108,150600,136689130,6350,6350,6350,6350,149
20231108,150500,135742980,6340,6340,6340,6340,0
20231108,150400,135742980,6340,6360,6360,6340,113
20231108,150300,135026470,6370,6370,6370,6370,7
20231108,150200,134981880,6370,6370,6370,6370,13
20231108,150100,134899070,6370,6370,6370,6370,0
20231108,150000,134899070,6370,6370,6370,6370,239
20231108,145900,133376640,6370,6370,6370,6370,0
20231108,145800,133376640,6370,6350,6370,6350,98
20231108,145700,132754300,6350,6350,6350,6350,59
20231108,145600,132379650,6350,6350,6350,6350,0
20231108,145500,132379650,6350,6350,6350,6350,0
20231108,145400,132379650,6350,6350,6350,6350,0
20231108,145300,132379650,6350,6350,6350,6350,155
20231108,145200,131395400,6360,6360,6360,6360,0
20231108,145100,131395400,6360,6370,6370,6360,500
20231108,145000,128212460,6370,6370,6370,6370,0
20231108,144900,128212460,6370,6370,6370,6370,5
20231108,144800,128180610,6380,6380,6380,6380,1
20231108,144700,128174230,6380,6380,6380,6380,0
20231108,144600,128174230,6380,6370,6380,6370,51
20231108,144500,127849350,6370,6370,6370,6370,0
20231108,144400,127849350,6370,6370,6370,6370,0
20231108,144300,127849350,6370,6370,6370,6370,0
20231108,144200,127849350,6370,6370,6370,6370,11
20231108,144100,127779280,6380,6380,6380,6380,0
20231108,144000,127779280,6380,6380,6380,6380,280
20231108,143900,125992880,6390,6390,6390,6390,949
20231108,143800,119928770,6390,6390,6390,6390,6
20231108,143700,119890430,6390,6400,6400,6390,197
20231108,143600,118629900,6400,6400,6400,6400,573
20231108,143500,114962700,6410,6410,6410,6410,4
20231108,143400,114937060,6420,6420,6420,6420,0
20231108,143300,114937060,6420,6420,6420,6420,0
20231108,143200,114937060,6420,6420,6420,6420,52
20231108,143100,114603220,6420,6420,6420,6420,3
20231108,143000,114583960,6430,6430,6430,6430,0
20231108,142900,114583960,6430,6430,6430,6430,0
20231108,142800,114583960,6430,6430,6430,6430,0
20231108,142700,114583960,6430,6430,6430,6430,0
20231108,142600,114583960,6430,6430,6430,6430,0
20231108,142500,114583960,6430,6430,6430,6430,0
20231108,142400,114583960,6430,6420,6430,6420,56
20231108,142300,114223910,6440,6440,6440,6440,0
20231108,142200,114223910,6440,6440,6440,6440,0
20231108,142100,114223910,6440,6440,6440,6440,0
20231108,142000,114223910,6440,6440,6440,6440,0
20231108,141900,114223910,6440,6440,6440,6440,0
20231108,141800,114223910,6440,6440,6440,6440,0
20231108,141700,114223910,6440,6440,6440,6440,0
20231108,141600,114223910,6440,6440,6440,6440,0
20231108,141500,114223910,6440,6440,6440,6440,0
20231108,141400,114223910,6440,6440,6440,6440,0
20231108,141300,114223910,6440,6440,6440,6440,0
20231108,141200,114223910,6440,6440,6440,6440,0
20231108,141100,114223910,6440,6440,6440,6440,1
20231108,141000,114217470,6430,6430,6430,6430,0
20231108,140900,114217470,6430,6430,6430,6430,2
20231108,140800,114204610,6430,6430,6430,6430,22
20231108,140700,114063150,6420,6410,6420,6410,9
20231108,140600,114005440,6410,6410,6410,6410,3
20231108,140500,113986210,6400,6400,6400,6400,0
20231108,140400,113986210,6400,6400,6400,6400,0
20231108,140300,113986210,6400,6400,6400,6400,0
20231108,140200,113986210,6400,6400,6400,6400,918
20231108,140100,108111010,6390,6390,6390,6390,1
20231108,140000,108104620,6400,6400,6400,6400,0
20231108,135900,108104620,6400,6400,6400,6400,30
20231108,135800,107912620,6400,6400,6400,6400,199
20231108,135700,106639020,6400,6400,6400,6400,0
20231108,135600,106639020,6400,6400,6400,6400,50
20231108,135500,106319020,6400,6400,6400,6400,429
20231108,135400,103573420,6390,6390,6390,6390,60
20231108,135300,103190020,6400,6400,6400,6400,0
20231108,135200,103190020,6400,6400,6400,6400,0
20231108,135100,103190020,6400,6400,6400,6400,365
20231108,135000,100854020,6400,6400,6400,6400,100
20231108,134900,100214020,6410,6410,6410,6410,0
20231108,134800,100214020,6410,6410,6410,6410,0
20231108,134700,100214020,6410,6410,6410,6410,0
20231108,134600,100214020,6410,6410,6410,6410,42
20231108,134500,99944800,6400,6400,6400,6400,0
20231108,134400,99944800,6400,6400,6400,6400,0
20231108,134300,99944800,6400,6400,6400,6400,0
20231108,134200,99944800,6400,6400,6400,6400,0
20231108,134100,99944800,6400,6400,6400,6400,0
20231108,134000,99944800,6400,6400,6400,6400,0
20231108,133900,99944800,6400,6400,6400,6400,0
20231108,133800,99944800,6400,6400,6400,6400,0
20231108,133700,99944800,6400,6400,6400,6400,1
20231108,133600,99938400,6400,6400,6400,6400,0
20231108,133500,99938400,6400,6400,6400,6400,0
20231108,133400,99938400,6400,6400,6400,6400,500
20231108,133300,96738400,6410,6410,6410,6410,2
20231108,133200,96725580,6420,6420,6420,6420,10
20231108,133100,96661380,6440,6440,6440,6440,0
20231108,133000,96661380,6440,6440,6440,6440,0
20231108,132900,96661380,6440,6440,6440,6440,0
20231108,132800,96661380,6440,6440,6440,6440,0
20231108,132700,96661380,6440,6440,6440,6440,0
20231108,132600,96661380,6440,6440,6440,6440,0
20231108,132500,96661380,6440,6440,6440,6440,0
20231108,132400,96661380,6440,6440,6440,6440,0
20231108,132300,96661380,6440,6440,6440,6440,1
20231108,132200,96654940,6440,6440,6440,6440,0
20231108,132100,96654940,6440,6440,6440,6440,0
20231108,132000,96654940,6440,6440,6440,6440,0
20231108,131900,96654940,6440,6440,6440,6440,0
20231108,131800,96654940,6440,6440,6440,6440,0
20231108,131700,96654940,6440,6430,6440,6430,63
20231108,131600,96249230,6410,6410,6410,6410,200
20231108,131500,94967230,6410,6410,6410,6410,91
20231108,131400,94383920,6430,6430,6430,6430,0
20231108,131300,94383920,6430,6430,6430,6430,0
20231108,131200,94383920,6430,6430,6430,6430,0
20231108,131100,94383920,6430,6430,6430,6430,0
20231108,131000,94383920,6430,6430,6430,6430,0
20231108,130900,94383920,6430,6430,6430,6430,0
20231108,130800,94383920,6430,6430,6430,6430,0
20231108,130700,94383920,6430,6430,6430,6430,0
20231108,130600,94383920,6430,6430,6430,6430,0
20231108,130500,94383920,6430,6430,6430,6430,0
20231108,130400,94383920,6430,6430,6430,6430,3
20231108,130300,94364630,6410,6410,6410,6410,4
20231108,130200,94338990,6410,6410,6410,6410,0
20231108,130100,94338990,6410,6410,6410,6410,0
20231108,130000,94338990,6410,6410,6410,6410,2
20231108,125900,94326170,6410,6410,6410,6410,1
20231108,125800,94319760,6410,6410,6410,6410,0
20231108,125700,94319760,6410,6410,6410,6410,0
20231108,125600,94319760,6410,6410,6410,6410,0
20231108,125500,94319760,6410,6410,6410,6410,0
20231108,125400,94319760,6410,6410,6410,6410,23
20231108,125300,94172330,6410,6410,6410,6410,0
20231108,125200,94172330,6410,6410,6410,6410,200
20231108,125100,92890330,6420,6420,6420,6420,300
20231108,125000,90964330,6430,6430,6430,6430,4
20231108,124900,90938610,6430,6430,6430,6430,277
20231108,124800,89157500,6430,6440,6440,6430,15
20231108,124700,89061040,6440,6440,6440,6440,0
20231108,124600,89061040,6440,6440,6440,6440,50
20231108,124500,88739040,6450,6450,6450,6450,0
20231108,124400,88739040,6450,6450,6450,6450,28
20231108,124300,88558440,6460,6460,6460,6460,0
20231108,124200,88558440,6460,6460,6460,6460,0
20231108,124100,88558440,6460,6460,6460,6460,0
20231108,124000,88558440,6460,6460,6460,6460,0
20231108,123900,88558440,6460,6460,6460,6460,0
20231108,123800,88558440,6460,6460,6460,6460,0
20231108,123700,88558440,6460,6460,6460,6460,0
20231108,123600,88558440,6460,6460,6460,6460,0
20231108,123500,88558440,6460,6450,6460,6450,2
20231108,123400,88545530,6450,6450,6450,6450,0
20231108,123300,88545530,6450,6450,6450,6450,0
20231108,123200,88545530,6450,6450,6450,6450,0
20231108,123100,88545530,6450,6450,6450,6450,0
20231108,123000,88545530,6450,6450,6450,6450,0
20231108,122900,88545530,6450,6450,6450,6450,0
20231108,122800,88545530,6450,6460,6460,6450,5
20231108,122700,88513260,6460,6460,6460,6460,0
20231108,122600,88513260,6460,6460,6460,6460,4
20231108,122500,88487420,6460,6460,6460,6460,0
20231108,122400,88487420,6460,6460,6460,6460,15
20231108,122300,88390520,6440,6440,6440,6440,0
20231108,122200,88390520,6440,6440,6440,6440,0
20231108,122100,88390520,6440,6440,6440,6440,1
20231108,122000,88384080,6440,6440,6440,6440,3
20231108,121900,88364760,6440,6440,6440,6440,100
20231108,121800,87720760,6440,6440,6440,6440,12
20231108,121700,87643480,6440,6440,6440,6440,8
20231108,121600,87591960,6440,6440,6440,6440,0
20231108,121500,87591960,6440,6440,6440,6440,0
20231108,121400,87591960,6440,6440,6440,6440,0
20231108,121300,87591960,6440,6440,6440,6440,13
20231108,121200,87508240,6430,6430,6430,6430,0
20231108,121100,87508240,6430,6440,6440,6430,429
20231108,121000,84745800,6440,6440,6440,6440,0
20231108,120900,84745800,6440,6440,6440,6440,0
20231108,120800,84745800,6440,6440,6440,6440,2
20231108,120700,84732920,6470,6470,6470,6470,0
20231108,120600,84732920,6470,6470,6470,6470,8
20231108,120500,84681160,6440,6440,6440,6440,0
20231108,120400,84681160,6440,6440,6440,6440,0
20231108,120300,84681160,6440,6440,6440,6440,0
20231108,120200,84681160,6440,6440,6440,6440,0
20231108,120100,84681160,6440,6440,6440,6440,6
20231108,120000,84642520,6440,6440,6440,6440,6
20231108,115900,84603880,6430,6430,6430,6430,0
20231108,115800,84603880,6430,6430,6430,6430,0
20231108,115700,84603880,6430,6430,6430,6430,0
20231108,115600,84603880,6430,6430,6430,6430,0
20231108,115500,84603880,6430,6430,6430,6430,0
20231108,115400,84603880,6430,6430,6430,6430,0
20231108,115300,84603880,6430,6430,6430,6430,0
20231108,115200,84603880,6430,6450,6450,6430,171
20231108,115100,83502000,6480,6480,6480,6480,0
20231108,115000,83502000,6480,6480,6480,6480,0
20231108,114900,83502000,6480,6480,6480,6480,0
20231108,114800,83502000,6480,6480,6480,6480,0
20231108,114700,83502000,6480,6470,6480,6470,155
20231108,114600,82497620,6450,6450,6450,6450,1
20231108,114500,82491170,6450,6450,6450,6450,0
20231108,114400,82491170,6450,6450,6450,6450,0
20231108,114300,82491170,6450,6450,6450,6450,30
20231108,114200,82297670,6450,6450,6450,6450,1
20231108,114100,82291220,6490,6490,6490,6490,0
20231108,114000,82291220,6490,6460,6490,6460,8
20231108,113900,82239430,6470,6470,6470,6470,0
20231108,113800,82239430,6470,6470,6470,6470,0
20231108,113700,82239430,6470,6470,6470,6470,0
20231108,113600,82239430,6470,6470,6470,6470,0
20231108,113500,82239430,6470,6470,6470,6470,0
20231108,113400,82239430,6470,6470,6470,6470,0
20231108,113300,82239430,6470,6470,6470,6470,2
20231108,113200,82226490,6450,6450,6450,6450,0
20231108,113100,82226490,6450,6450,6450,6450,0
20231108,113000,82226490,6450,6450,6450,6450,2
20231108,112900,82213590,6410,6510,6510,6410,216
20231108,112800,80816870,6500,6500,6500,6500,169
20231108,112700,79718370,6500,6500,6500,6500,30
20231108,112600,79523370,6490,6500,6500,6490,112
20231108,112500,78795470,6500,6500,6500,6500,16
20231108,112400,78691470,6500,6500,6500,6500,122
20231108,112300,77898470,6490,6500,6500,6490,172
20231108,112200,76780480,6500,6490,6500,6490,28
20231108,112100,76598590,6490,6480,6500,6480,525
20231108,112000,73189610,6470,6440,6470,6440,2125
20231108,111900,59466310,6410,6410,6410,6410,0
20231108,111800,59466310,6410,6440,6440,6410,2
20231108,111700,59453460,6440,6440,6440,6440,10
20231108,111600,59389060,6440,6420,6440,6420,928
20231108,111500,53419700,6420,6420,6420,6420,29
20231108,111400,53233520,6420,6420,6420,6420,130
20231108,111300,52398920,6410,6410,6410,6410,0
20231108,111200,52398920,6410,6410,6410,6410,355
20231108,111100,50123370,6410,6410,6410,6410,15
20231108,111000,50027220,6410,6410,6410,6410,0
20231108,110900,50027220,6410,6410,6410,6410,10
20231108,110800,49963120,6410,6410,6410,6410,0
20231108,110700,49963120,6410,6410,6410,6410,8
20231108,110600,49911840,6410,6410,6410,6410,0
20231108,110500,49911840,6410,6410,6410,6410,0
20231108,110400,49911840,6410,6410,6410,6410,0
20231108,110300,49911840,6410,6410,6410,6410,0
20231108,110200,49911840,6410,6410,6410,6410,919
20231108,110100,44021050,6420,6430,6430,6420,47
20231108,110000,43719290,6430,6430,6430,6430,0
20231108,105900,43719290,6430,6420,6430,6420,208
20231108,105800,42381870,6430,6430,6430,6430,10
20231108,105700,42317570,6420,6410,6420,6410,226
20231108,105600,40867460,6410,6360,6410,6360,2736
20231108,105500,23387140,6320,6320,6320,6320,1
20231108,105400,23380820,6320,6320,6320,6320,0
20231108,105300,23380820,6320,6320,6320,6320,0
20231108,105200,23380820,6320,6320,6320,6320,0
20231108,105100,23380820,6320,6320,6320,6320,0
20231108,105000,23380820,6320,6350,6350,6320,785
20231108,104900,18412600,6350,6350,6350,6350,0
20231108,104800,18412600,6350,6350,6350,6350,0
20231108,104700,18412600,6350,6350,6350,6350,0
20231108,104600,18412600,6350,6350,6350,6350,0
20231108,104500,18412600,6350,6350,6350,6350,0
20231108,104400,18412600,6350,6350,6350,6350,0
20231108,104300,18412600,6350,6350,6350,6350,94
20231108,104200,17815700,6330,6330,6330,6330,0
20231108,104100,17815700,6330,6330,6330,6330,0
20231108,104000,17815700,6330,6330,6330,6330,0
20231108,103900,17815700,6330,6330,6330,6330,0
20231108,103800,17815700,6330,6330,6330,6330,0
20231108,103700,17815700,6330,6330,6330,6330,0
20231108,103600,17815700,6330,6330,6330,6330,0
20231108,103500,17815700,6330,6330,6330,6330,0
20231108,103400,17815700,6330,6330,6330,6330,0
20231108,103300,17815700,6330,6330,6330,6330,0
20231108,103200,17815700,6330,6330,6330,6330,15
20231108,103100,17720750,6330,6330,6330,6330,1
20231108,103000,17714420,6320,6320,6320,6320,313
20231108,102900,15736260,6320,6320,6320,6320,1
20231108,102800,15729940,6350,6350,6350,6350,0
20231108,102700,15729940,6350,6350,6350,6350,0
20231108,102600,15729940,6350,6350,6350,6350,0
20231108,102500,15729940,6350,6350,6350,6350,0
20231108,102400,15729940,6350,6350,6350,6350,0
20231108,102300,15729940,6350,6350,6350,6350,0
20231108,102200,15729940,6350,6350,6350,6350,0
20231108,102100,15729940,6350,6350,6350,6350,49
20231108,102000,15418790,6350,6350,6350,6350,0
20231108,101900,15418790,6350,6350,6350,6350,0
20231108,101800,15418790,6350,6350,6350,6350,0
20231108,101700,15418790,6350,6350,6350,6350,0
20231108,101600,15418790,6350,6350,6350,6350,0
20231108,101500,15418790,6350,6350,6350,6350,0
20231108,101400,15418790,6350,6350,6350,6350,0
20231108,101300,15418790,6350,6330,6350,6330,2
20231108,101200,15406110,6320,6320,6320,6320,0
20231108,101100,15406110,6320,6320,6320,6320,0
20231108,101000,15406110,6320,6320,6320,6320,0
20231108,100900,15406110,6320,6320,6320,6320,0
20231108,100800,15406110,6320,6320,6320,6320,0
20231108,100700,15406110,6320,6320,6320,6320,0
20231108,100600,15406110,6320,6320,6320,6320,0
20231108,100500,15406110,6320,6320,6320,6320,0
20231108,100400,15406110,6320,6320,6320,6320,0
20231108,100300,15406110,6320,6320,6320,6320,28
20231108,100200,15229150,6320,6320,6320,6320,0
20231108,100100,15229150,6320,6320,6320,6320,50
20231108,100000,14913150,6320,6320,6320,6320,0
20231108,095900,14913150,6320,6320,6320,6320,0
20231108,095800,14913150,6320,6340,6340,6320,96
20231108,095700,14305520,6350,6350,6350,6350,7
20231108,095600,14261070,6350,6350,6350,6350,0
20231108,095500,14261070,6350,6350,6350,6350,0
20231108,095400,14261070,6350,6350,6350,6350,143
20231108,095300,13353020,6350,6350,6350,6350,0
20231108,095200,13353020,6350,6350,6350,6350,200
20231108,095100,12083020,6340,6340,6340,6340,0
20231108,095000,12083020,6340,6340,6340,6340,0
20231108,094900,12083020,6340,6340,6340,6340,0
20231108,094800,12083020,6340,6340,6340,6340,0
20231108,094700,12083020,6340,6340,6340,6340,0
20231108,094600,12083020,6340,6340,6340,6340,0
20231108,094500,12083020,6340,6340,6340,6340,0
20231108,094400,12083020,6340,6340,6340,6340,0
20231108,094300,12083020,6340,6340,6340,6340,0
20231108,094200,12083020,6340,6340,6340,6340,9
20231108,094100,12025960,6380,6380,6380,6380,23
20231108,094000,11879220,6380,6380,6380,6380,3
20231108,093900,11860080,6380,6380,6380,6380,10
20231108,093800,11796280,6380,6340,6380,6340,4
20231108,093700,11770880,6380,6380,6380,6380,0
20231108,093600,11770880,6380,6380,6380,6380,0
20231108,093500,11770880,6380,6380,6380,6380,0
20231108,093400,11770880,6380,6380,6380,6380,0
20231108,093300,11770880,6380,6380,6380,6380,0
20231108,093200,11770880,6380,6380,6380,6380,0
20231108,093100,11770880,6380,6370,6380,6370,90
20231108,093000,11197450,6350,6350,6350,6350,30
20231108,092900,11006950,6350,6350,6350,6350,0
20231108,092800,11006950,6350,6350,6350,6350,0
20231108,092700,11006950,6350,6350,6350,6350,1
20231108,092600,11000600,6360,6320,6360,6320,125
20231108,092500,10209600,6350,6350,6350,6350,50
20231108,092400,9892100,6360,6360,6360,6360,0
20231108,092300,9892100,6360,6360,6360,6360,0
20231108,092200,9892100,6360,6360,6360,6360,0
20231108,092100,9892100,6360,6360,6360,6360,0
20231108,092000,9892100,6360,6360,6360,6360,0
20231108,091900,9892100,6360,6360,6360,6360,0
20231108,091800,9892100,6360,6360,6360,6360,7
20231108,091700,9847580,6370,6370,6370,6370,0
20231108,091600,9847580,6370,6370,6370,6370,0
20231108,091500,9847580,6370,6370,6370,6370,0
20231108,091400,9847580,6370,6370,6370,6370,0
20231108,091300,9847580,6370,6360,6370,6360,1067
20231108,091200,3060910,6360,6360,6360,6360,180
20231108,091100,1916110,6360,6360,6360,6360,1
20231108,091000,1909750,6330,6340,6340,6330,23
20231108,090900,1763960,6360,6360,6360,6360,1
20231108,090800,1757600,6320,6320,6320,6320,2
20231108,090700,1744960,6370,6370,6370,6370,0
20231108,090600,1744960,6370,6370,6370,6370,0
20231108,090500,1744960,6370,6370,6370,6370,0
20231108,090400,1744960,6370,6370,6370,6370,2
20231108,090300,1732220,6310,6310,6310,6310,7
20231108,090200,1688050,6300,6300,6300,6300,230
20231108,090100,239050,6300,6300,6300,6300,3
20231108,090000,220150,6290,6290,6290,6290,35