KissMeData/263860/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,205100,607961300,11570,11570,11570,11570,230
20231108,205000,607961300,11570,11570,11570,11570,0
20231108,204900,607961300,11570,11570,11570,11570,0
20231108,204800,607961300,11570,11570,11570,11570,0
20231108,204700,607961300,11570,11570,11570,11570,0
20231108,204600,607961300,11570,11570,11570,11570,0
20231108,204500,607961300,11570,11570,11570,11570,0
20231108,204400,607961300,11570,11570,11570,11570,0
20231108,204300,607961300,11570,11570,11570,11570,0
20231108,204200,607961300,11570,11570,11570,11570,0
20231108,204100,607961300,11570,11570,11570,11570,0
20231108,204000,607961300,11570,11570,11570,11570,0
20231108,203900,607961300,11570,11570,11570,11570,0
20231108,203800,607961300,11570,11570,11570,11570,0
20231108,203700,607961300,11570,11570,11570,11570,0
20231108,203600,607961300,11570,11570,11570,11570,0
20231108,203500,607961300,11570,11570,11570,11570,0
20231108,203400,607961300,11570,11570,11570,11570,0
20231108,203300,607961300,11570,11570,11570,11570,0
20231108,203200,607961300,11570,11570,11570,11570,0
20231108,203100,607961300,11570,11570,11570,11570,0
20231108,203000,607961300,11570,11570,11570,11570,0
20231108,202900,607961300,11570,11570,11570,11570,0
20231108,202800,607961300,11570,11570,11570,11570,0
20231108,202700,607961300,11570,11570,11570,11570,0
20231108,202600,607961300,11570,11570,11570,11570,0
20231108,202500,607961300,11570,11570,11570,11570,0
20231108,202400,607961300,11570,11570,11570,11570,0
20231108,202300,607961300,11570,11570,11570,11570,0
20231108,202200,607961300,11570,11570,11570,11570,0
20231108,202100,607961300,11570,11570,11570,11570,230
20231108,202000,607961300,11570,11570,11570,11570,0
20231108,201900,607961300,11570,11570,11570,11570,0
20231108,201800,607961300,11570,11570,11570,11570,0
20231108,201700,607961300,11570,11570,11570,11570,0
20231108,201600,607961300,11570,11570,11570,11570,0
20231108,201500,607961300,11570,11570,11570,11570,0
20231108,201400,607961300,11570,11570,11570,11570,0
20231108,201300,607961300,11570,11570,11570,11570,0
20231108,201200,607961300,11570,11570,11570,11570,0
20231108,201100,607961300,11570,11570,11570,11570,0
20231108,201000,607961300,11570,11570,11570,11570,0
20231108,200900,607961300,11570,11570,11570,11570,0
20231108,200800,607961300,11570,11570,11570,11570,0
20231108,200700,607961300,11570,11570,11570,11570,0
20231108,200600,607961300,11570,11570,11570,11570,0
20231108,200500,607961300,11570,11570,11570,11570,0
20231108,200400,607961300,11570,11570,11570,11570,0
20231108,200300,607961300,11570,11570,11570,11570,0
20231108,200200,607961300,11570,11570,11570,11570,0
20231108,200100,607961300,11570,11570,11570,11570,0
20231108,200000,607961300,11570,11570,11570,11570,0
20231108,195900,607961300,11570,11570,11570,11570,0
20231108,195800,607961300,11570,11570,11570,11570,0
20231108,195700,607961300,11570,11570,11570,11570,0
20231108,195600,607961300,11570,11570,11570,11570,0
20231108,195500,607961300,11570,11570,11570,11570,0
20231108,195400,607961300,11570,11570,11570,11570,0
20231108,195300,607961300,11570,11570,11570,11570,0
20231108,195200,607961300,11570,11570,11570,11570,0
20231108,195100,607961300,11570,11570,11570,11570,230
20231108,195000,607961300,11570,11570,11570,11570,0
20231108,194900,607961300,11570,11570,11570,11570,0
20231108,194800,607961300,11570,11570,11570,11570,0
20231108,194700,607961300,11570,11570,11570,11570,0
20231108,194600,607961300,11570,11570,11570,11570,0
20231108,194500,607961300,11570,11570,11570,11570,0
20231108,194400,607961300,11570,11570,11570,11570,0
20231108,194300,607961300,11570,11570,11570,11570,0
20231108,194200,607961300,11570,11570,11570,11570,0
20231108,194100,607961300,11570,11570,11570,11570,0
20231108,194000,607961300,11570,11570,11570,11570,0
20231108,193900,607961300,11570,11570,11570,11570,0
20231108,193800,607961300,11570,11570,11570,11570,0
20231108,193700,607961300,11570,11570,11570,11570,0
20231108,193600,607961300,11570,11570,11570,11570,0
20231108,193500,607961300,11570,11570,11570,11570,0
20231108,193400,607961300,11570,11570,11570,11570,0
20231108,193300,607961300,11570,11570,11570,11570,0
20231108,193200,607961300,11570,11570,11570,11570,0
20231108,193100,607961300,11570,11570,11570,11570,0
20231108,193000,607961300,11570,11570,11570,11570,0
20231108,192900,607961300,11570,11570,11570,11570,0
20231108,192800,607961300,11570,11570,11570,11570,0
20231108,192700,607961300,11570,11570,11570,11570,0
20231108,192600,607961300,11570,11570,11570,11570,0
20231108,192500,607961300,11570,11570,11570,11570,0
20231108,192400,607961300,11570,11570,11570,11570,0
20231108,192300,607961300,11570,11570,11570,11570,0
20231108,192200,607961300,11570,11570,11570,11570,0
20231108,192100,607961300,11570,11570,11570,11570,230
20231108,192000,607961300,11570,11570,11570,11570,0
20231108,191900,607961300,11570,11570,11570,11570,0
20231108,191800,607961300,11570,11570,11570,11570,0
20231108,191700,607961300,11570,11570,11570,11570,0
20231108,191600,607961300,11570,11570,11570,11570,0
20231108,191500,607961300,11570,11570,11570,11570,0
20231108,191400,607961300,11570,11570,11570,11570,0
20231108,191300,607961300,11570,11570,11570,11570,0
20231108,191200,607961300,11570,11570,11570,11570,0
20231108,191100,607961300,11570,11570,11570,11570,0
20231108,191000,607961300,11570,11570,11570,11570,0
20231108,190900,607961300,11570,11570,11570,11570,0
20231108,190800,607961300,11570,11570,11570,11570,0
20231108,190700,607961300,11570,11570,11570,11570,0
20231108,190600,607961300,11570,11570,11570,11570,0
20231108,190500,607961300,11570,11570,11570,11570,0
20231108,190400,607961300,11570,11570,11570,11570,0
20231108,190300,607961300,11570,11570,11570,11570,0
20231108,190200,607961300,11570,11570,11570,11570,0
20231108,190100,607961300,11570,11570,11570,11570,0
20231108,190000,607961300,11570,11570,11570,11570,0
20231108,185900,607961300,11570,11570,11570,11570,0
20231108,185800,607961300,11570,11570,11570,11570,0
20231108,185700,607961300,11570,11570,11570,11570,0
20231108,185600,607961300,11570,11570,11570,11570,0
20231108,185500,607961300,11570,11570,11570,11570,0
20231108,185400,607961300,11570,11570,11570,11570,0
20231108,185300,607961300,11570,11570,11570,11570,0
20231108,185200,607961300,11570,11570,11570,11570,0
20231108,185100,607961300,11570,11570,11570,11570,230
20231108,185000,607961300,11570,11570,11570,11570,0
20231108,184900,607961300,11570,11570,11570,11570,0
20231108,184800,607961300,11570,11570,11570,11570,0
20231108,184700,607961300,11570,11570,11570,11570,0
20231108,184600,607961300,11570,11570,11570,11570,0
20231108,184500,607961300,11570,11570,11570,11570,0
20231108,184400,607961300,11570,11570,11570,11570,0
20231108,184300,607961300,11570,11570,11570,11570,0
20231108,184200,607961300,11570,11570,11570,11570,0
20231108,184100,607961300,11570,11570,11570,11570,0
20231108,184000,607961300,11570,11570,11570,11570,0
20231108,183900,607961300,11570,11570,11570,11570,0
20231108,183800,607961300,11570,11570,11570,11570,0
20231108,183700,607961300,11570,11570,11570,11570,0
20231108,183600,607961300,11570,11570,11570,11570,0
20231108,183500,607961300,11570,11570,11570,11570,0
20231108,183400,607961300,11570,11570,11570,11570,0
20231108,183300,607961300,11570,11570,11570,11570,0
20231108,183200,607961300,11570,11570,11570,11570,0
20231108,183100,607961300,11570,11570,11570,11570,0
20231108,183000,607961300,11570,11570,11570,11570,0
20231108,182900,607961300,11570,11570,11570,11570,0
20231108,182800,607961300,11570,11570,11570,11570,0
20231108,182700,607961300,11570,11570,11570,11570,0
20231108,182600,607961300,11570,11570,11570,11570,0
20231108,182500,607961300,11570,11570,11570,11570,0
20231108,182400,607961300,11570,11570,11570,11570,0
20231108,182300,607961300,11570,11570,11570,11570,0
20231108,182200,607961300,11570,11570,11570,11570,0
20231108,182100,607961300,11570,11570,11570,11570,230
20231108,182000,607961300,11570,11570,11570,11570,0
20231108,181900,607961300,11570,11570,11570,11570,0
20231108,181800,607961300,11570,11570,11570,11570,0
20231108,181700,607961300,11570,11570,11570,11570,0
20231108,181600,607961300,11570,11570,11570,11570,0
20231108,181500,607961300,11570,11570,11570,11570,0
20231108,181400,607961300,11570,11570,11570,11570,0
20231108,181300,607961300,11570,11570,11570,11570,0
20231108,181200,607961300,11570,11570,11570,11570,0
20231108,181100,607961300,11570,11570,11570,11570,0
20231108,181000,607961300,11570,11570,11570,11570,0
20231108,180900,607961300,11570,11570,11570,11570,0
20231108,180800,607961300,11570,11570,11570,11570,0
20231108,180700,607961300,11570,11570,11570,11570,0
20231108,180600,607961300,11570,11570,11570,11570,0
20231108,180500,607961300,11570,11570,11570,11570,0
20231108,180400,607961300,11570,11570,11570,11570,0
20231108,180300,607961300,11570,11570,11570,11570,0
20231108,180200,607961300,11570,11570,11570,11570,0
20231108,180100,607961300,11570,11570,11570,11570,0
20231108,180000,607961300,11570,11570,11570,11570,0
20231108,175900,607961300,11570,11570,11570,11570,0
20231108,175800,607961300,11570,11570,11570,11570,0
20231108,175700,607961300,11570,11570,11570,11570,0
20231108,175600,607961300,11570,11570,11570,11570,0
20231108,175500,607961300,11570,11570,11570,11570,0
20231108,175400,607961300,11570,11570,11570,11570,0
20231108,175300,607961300,11570,11570,11570,11570,0
20231108,175200,607961300,11570,11570,11570,11570,0
20231108,175100,607961300,11570,11570,11570,11570,230
20231108,175000,607961300,11570,11570,11570,11570,0
20231108,174900,607961300,11570,11570,11570,11570,0
20231108,174800,607961300,11570,11570,11570,11570,0
20231108,174700,607961300,11570,11570,11570,11570,0
20231108,174600,607961300,11570,11570,11570,11570,0
20231108,174500,607961300,11570,11570,11570,11570,0
20231108,174400,607961300,11570,11570,11570,11570,0
20231108,174300,607961300,11570,11570,11570,11570,0
20231108,174200,607961300,11570,11570,11570,11570,0
20231108,174100,607961300,11570,11570,11570,11570,0
20231108,174000,607961300,11570,11570,11570,11570,0
20231108,173900,607961300,11570,11570,11570,11570,0
20231108,173800,607961300,11570,11570,11570,11570,0
20231108,173700,607961300,11570,11570,11570,11570,0
20231108,173600,607961300,11570,11570,11570,11570,0
20231108,173500,607961300,11570,11570,11570,11570,0
20231108,173400,607961300,11570,11570,11570,11570,0
20231108,173300,607961300,11570,11570,11570,11570,0
20231108,173200,607961300,11570,11570,11570,11570,0
20231108,173100,607961300,11570,11570,11570,11570,0
20231108,173000,607961300,11570,11570,11570,11570,0
20231108,172900,607961300,11570,11570,11570,11570,0
20231108,172800,607961300,11570,11570,11570,11570,0
20231108,172700,607961300,11570,11570,11570,11570,0
20231108,172600,607961300,11570,11570,11570,11570,0
20231108,172500,607961300,11570,11570,11570,11570,0
20231108,172400,607961300,11570,11570,11570,11570,0
20231108,172300,607961300,11570,11570,11570,11570,0
20231108,172200,607961300,11570,11570,11570,11570,0
20231108,172100,607961300,11570,11570,11570,11570,230
20231108,172000,607961300,11570,11570,11570,11570,0
20231108,171900,607961300,11570,11570,11570,11570,0
20231108,171800,607961300,11570,11570,11570,11570,0
20231108,171700,607961300,11570,11570,11570,11570,0
20231108,171600,607961300,11570,11570,11570,11570,0
20231108,171500,607961300,11570,11570,11570,11570,0
20231108,171400,607961300,11570,11570,11570,11570,0
20231108,171300,607961300,11570,11570,11570,11570,0
20231108,171200,607961300,11570,11570,11570,11570,0
20231108,171100,607961300,11570,11570,11570,11570,0
20231108,171000,607961300,11570,11570,11570,11570,0
20231108,170900,607961300,11570,11570,11570,11570,0
20231108,170800,607961300,11570,11570,11570,11570,0
20231108,170700,607961300,11570,11570,11570,11570,0
20231108,170600,607961300,11570,11570,11570,11570,0
20231108,170500,607961300,11570,11570,11570,11570,0
20231108,170400,607961300,11570,11570,11570,11570,0
20231108,170300,607961300,11570,11570,11570,11570,0
20231108,170200,607961300,11570,11570,11570,11570,0
20231108,170100,607961300,11570,11570,11570,11570,0
20231108,170000,607961300,11570,11570,11570,11570,0
20231108,165900,607961300,11570,11570,11570,11570,0
20231108,165800,607961300,11570,11570,11570,11570,0
20231108,165700,607961300,11570,11570,11570,11570,0
20231108,165600,607961300,11570,11570,11570,11570,0
20231108,165500,607961300,11570,11570,11570,11570,0
20231108,165400,607961300,11570,11570,11570,11570,0
20231108,165300,607961300,11570,11570,11570,11570,0
20231108,165200,607961300,11570,11570,11570,11570,0
20231108,165100,607961300,11570,11570,11570,11570,230
20231108,165000,607961300,11570,11570,11570,11570,0
20231108,164900,607961300,11570,11570,11570,11570,0
20231108,164800,607961300,11570,11570,11570,11570,0
20231108,164700,607961300,11570,11570,11570,11570,0
20231108,164600,607961300,11570,11570,11570,11570,0
20231108,164500,607961300,11570,11570,11570,11570,0
20231108,164400,607961300,11570,11570,11570,11570,0
20231108,164300,607961300,11570,11570,11570,11570,0
20231108,164200,607961300,11570,11570,11570,11570,0
20231108,164100,607961300,11570,11570,11570,11570,0
20231108,164000,607961300,11570,11570,11570,11570,0
20231108,163900,607961300,11570,11570,11570,11570,0
20231108,163800,607961300,11570,11570,11570,11570,0
20231108,163700,607961300,11570,11570,11570,11570,0
20231108,163600,607961300,11570,11570,11570,11570,0
20231108,163500,607961300,11570,11570,11570,11570,0
20231108,163400,607961300,11570,11570,11570,11570,0
20231108,163300,607961300,11570,11570,11570,11570,0
20231108,163200,607961300,11570,11570,11570,11570,0
20231108,163100,607961300,11570,11570,11570,11570,0
20231108,163000,607961300,11570,11570,11570,11570,0
20231108,162900,607961300,11570,11570,11570,11570,0
20231108,162800,607961300,11570,11570,11570,11570,0
20231108,162700,607961300,11570,11570,11570,11570,0
20231108,162600,607961300,11570,11570,11570,11570,0
20231108,162500,607961300,11570,11570,11570,11570,0
20231108,162400,607961300,11570,11570,11570,11570,0
20231108,162300,607961300,11570,11570,11570,11570,0
20231108,162200,607961300,11570,11570,11570,11570,0
20231108,162100,607961300,11570,11570,11570,11570,230
20231108,162000,607961300,11570,11570,11570,11570,0
20231108,161900,607961300,11570,11570,11570,11570,0
20231108,161800,607961300,11570,11570,11570,11570,0
20231108,161700,607961300,11570,11570,11570,11570,0
20231108,161600,607961300,11570,11570,11570,11570,0
20231108,161500,607961300,11570,11570,11570,11570,0
20231108,161400,607961300,11570,11570,11570,11570,0
20231108,161300,607961300,11570,11570,11570,11570,0
20231108,161200,607961300,11570,11570,11570,11570,0
20231108,161100,607961300,11570,11570,11570,11570,0
20231108,161000,607961300,11570,11570,11570,11570,0
20231108,160900,607961300,11570,11570,11570,11570,0
20231108,160800,607961300,11570,11570,11570,11570,0
20231108,160700,607961300,11570,11570,11570,11570,0
20231108,160600,607961300,11570,11570,11570,11570,0
20231108,160500,607961300,11570,11570,11570,11570,0
20231108,160400,607961300,11570,11570,11570,11570,0
20231108,160300,607961300,11570,11570,11570,11570,0
20231108,160200,607961300,11570,11570,11570,11570,0
20231108,160100,607961300,11570,11570,11570,11570,0
20231108,160000,607961300,11570,11570,11570,11570,0
20231108,155900,607961300,11570,11570,11570,11570,0
20231108,155800,607961300,11570,11570,11570,11570,0
20231108,155700,607961300,11570,11570,11570,11570,0
20231108,155600,607961300,11570,11570,11570,11570,0
20231108,155500,607961300,11570,11570,11570,11570,0
20231108,155400,607961300,11570,11570,11570,11570,0
20231108,155300,607961300,11570,11570,11570,11570,0
20231108,155200,607961300,11570,11570,11570,11570,0
20231108,155100,607961300,11570,11570,11570,11570,230
20231108,155000,607961300,11570,11570,11570,11570,0
20231108,154900,607961300,11570,11570,11570,11570,0
20231108,154800,607961300,11570,11570,11570,11570,0
20231108,154700,607961300,11570,11570,11570,11570,0
20231108,154600,607961300,11570,11570,11570,11570,0
20231108,154500,607961300,11570,11570,11570,11570,0
20231108,154400,607961300,11570,11570,11570,11570,0
20231108,154300,607961300,11570,11570,11570,11570,0
20231108,154200,607961300,11570,11570,11570,11570,0
20231108,154100,607961300,11570,11570,11570,11570,0
20231108,154000,607961300,11570,11570,11570,11570,0
20231108,153900,607961300,11570,11570,11570,11570,0
20231108,153800,607961300,11570,11570,11570,11570,0
20231108,153700,607961300,11570,11570,11570,11570,0
20231108,153600,607961300,11570,11570,11570,11570,0
20231108,153500,607961300,11570,11570,11570,11570,0
20231108,153400,607961300,11570,11570,11570,11570,0
20231108,153300,607961300,11570,11570,11570,11570,0
20231108,153200,607961300,11570,11570,11570,11570,0
20231108,153100,607961300,11570,11570,11570,11570,0
20231108,153000,607961300,11570,11570,11570,11570,230
20231108,152900,605300200,11530,11530,11530,11530,0
20231108,152800,605300200,11530,11530,11530,11530,0
20231108,152700,605300200,11530,11530,11530,11530,0
20231108,152600,605300200,11530,11530,11530,11530,0
20231108,152500,605300200,11530,11530,11530,11530,0
20231108,152400,605300200,11530,11530,11530,11530,0
20231108,152300,605300200,11530,11530,11530,11530,0
20231108,152200,605300200,11530,11530,11530,11530,0
20231108,152100,605300200,11530,11530,11530,11530,0
20231108,152000,605300200,11530,11530,11530,11530,0
20231108,151900,605300200,11530,11540,11560,11530,133
20231108,151800,603765340,11540,11540,11540,11540,4
20231108,151700,603719180,11550,11550,11550,11550,3
20231108,151600,603684530,11550,11550,11550,11550,0
20231108,151500,603684530,11550,11550,11550,11550,0
20231108,151400,603684530,11550,11550,11550,11550,0
20231108,151300,603684530,11550,11550,11550,11550,8
20231108,151200,603592130,11580,11580,11580,11580,1
20231108,151100,603580550,11610,11610,11610,11610,0
20231108,151000,603580550,11610,11610,11610,11530,4
20231108,150900,603534190,11530,11530,11610,11530,8
20231108,150800,603441870,11530,11530,11530,11530,2
20231108,150700,603418810,11620,11620,11620,11620,1
20231108,150600,603407190,11530,11620,11620,11530,2
20231108,150500,603384040,11520,11520,11520,11520,139
20231108,150400,601782760,11540,11540,11540,11540,210
20231108,150300,599359360,11520,11520,11520,11520,2
20231108,150200,599336320,11520,11520,11520,11520,0
20231108,150100,599336320,11520,11520,11520,11520,2
20231108,150000,599313280,11520,11530,11540,11520,36
20231108,145900,598898340,11530,11540,11540,11530,160
20231108,145800,597051990,11540,11540,11540,11540,2
20231108,145700,597028910,11540,11540,11540,11540,0
20231108,145600,597028910,11540,11540,11540,11540,1
20231108,145500,597017370,11540,11540,11540,11540,2
20231108,145400,596994290,11540,11540,11540,11540,0
20231108,145300,596994290,11540,11650,11650,11540,69
20231108,145200,596190550,11630,11540,11640,11540,47
20231108,145100,595643800,11650,11610,11650,11600,87
20231108,145000,594631160,11620,11600,11620,11540,68
20231108,144900,593841560,11600,11550,11600,11550,37
20231108,144800,593412990,11510,11560,11560,11510,59
20231108,144700,592731000,11510,11520,11520,11510,156
20231108,144600,590934380,11520,11510,11520,11510,228
20231108,144500,588309870,11510,11520,11520,11500,837
20231108,144400,578684120,11530,11550,11550,11530,18
20231108,144300,578476430,11550,11550,11550,11550,2
20231108,144200,578453330,11520,11520,11520,11500,208
20231108,144100,576060810,11580,11580,11580,11580,1
20231108,144000,576049230,11510,11510,11510,11510,1
20231108,143900,576037720,11530,11530,11530,11530,69
20231108,143800,575242150,11520,11580,11580,11520,92
20231108,143700,574180870,11560,11520,11560,11520,42
20231108,143600,573695470,11520,11520,11520,11520,0
20231108,143500,573695470,11520,11520,11520,11520,1
20231108,143400,573683950,11510,11510,11510,11510,2
20231108,143300,573660930,11510,11510,11510,11510,0
20231108,143200,573660930,11510,11580,11580,11510,3
20231108,143100,573626330,11500,11500,11500,11500,178
20231108,143000,571579330,11500,11520,11520,11500,832
20231108,142900,562004850,11540,11550,11550,11540,123
20231108,142800,560585410,11530,11540,11540,11530,264
20231108,142700,557540520,11550,11560,11560,11550,339
20231108,142600,553624500,11570,11580,11580,11570,124
20231108,142500,552189250,11590,11600,11600,11590,74
20231108,142400,551331520,11600,11630,11630,11600,52
20231108,142300,550726820,11640,11640,11640,11640,40
20231108,142200,550261220,11600,11640,11640,11600,82
20231108,142100,549307130,11630,11640,11640,11600,54
20231108,142000,548678910,11650,11640,11650,11640,66
20231108,141900,547910050,11600,11620,11650,11600,68
20231108,141800,547118250,11630,11630,11630,11630,49
20231108,141700,546548380,11590,11590,11590,11590,1
20231108,141600,546536790,11590,11590,11640,11590,131
20231108,141500,545016240,11640,11620,11640,11620,61
20231108,141400,544306500,11590,11620,11630,11590,52
20231108,141300,543701960,11620,11610,11620,11610,53
20231108,141200,543086110,11620,11610,11620,11610,93
20231108,141100,542005460,11620,11620,11620,11590,51
20231108,141000,541412900,11580,11580,11580,11580,0
20231108,140900,541412900,11580,11590,11590,11580,82
20231108,140800,540462530,11640,11580,11640,11580,63
20231108,140700,539729330,11640,11640,11640,11640,44
20231108,140600,539217170,11580,11600,11600,11580,424
20231108,140500,534301850,11610,11610,11610,11610,34
20231108,140400,533907110,11610,11620,11620,11610,61
20231108,140300,533198300,11620,11630,11630,11620,126
20231108,140200,531733670,11650,11650,11650,11650,3
20231108,140100,531698720,11630,11640,11640,11630,32
20231108,140000,531326260,11640,11640,11640,11640,85
20231108,135900,530336860,11660,11640,11660,11640,142
20231108,135800,528682740,11660,11610,11660,11610,71
20231108,135700,527854980,11660,11620,11660,11620,136
20231108,135600,526272660,11590,11620,11620,11590,101
20231108,135500,525099070,11620,11590,11620,11590,68
20231108,135400,524308970,11620,11620,11620,11620,61
20231108,135300,523600150,11620,11600,11620,11600,48
20231108,135200,523042430,11620,11610,11620,11610,103
20231108,135100,521845580,11600,11600,11620,11600,80
20231108,135000,520916370,11600,11610,11610,11600,7
20231108,134900,520835150,11610,11610,11620,11610,69
20231108,134800,520033440,11620,11610,11620,11560,147
20231108,134700,518327900,11550,11550,11550,11550,1
20231108,134600,518316350,11550,11560,11560,11550,186
20231108,134500,516167320,11560,11560,11560,11560,2
20231108,134400,516144200,11560,11560,11560,11560,89
20231108,134300,515115360,11570,11570,11570,11570,70
20231108,134200,514305460,11580,11580,11580,11580,51
20231108,134100,513714880,11590,11600,11600,11590,217
20231108,134000,511198780,11600,11600,11600,11600,81
20231108,133900,510259180,11600,11600,11600,11600,0
20231108,133800,510259180,11600,11620,11620,11600,80
20231108,133700,509330280,11610,11620,11620,11600,214
20231108,133600,506846420,11610,11610,11610,11610,0
20231108,133500,506846420,11610,11610,11610,11610,81
20231108,133400,505906010,11600,11600,11600,11600,79
20231108,133300,504989610,11620,11620,11620,11610,182
20231108,133200,502876340,11620,11620,11620,11610,85
20231108,133100,501888660,11620,11620,11620,11620,196
20231108,133000,499611140,11620,11670,11680,11620,110
20231108,132900,498326690,11670,11620,11670,11620,220
20231108,132800,495765360,11650,11670,11680,11650,179
20231108,132700,493677770,11670,11670,11680,11620,62
20231108,132600,492953800,11630,11670,11680,11630,87
20231108,132500,491938700,11650,11680,11680,11650,67
20231108,132400,491156170,11650,11680,11680,11650,70
20231108,132300,490338630,11640,11650,11650,11640,17
20231108,132200,490140690,11680,11680,11680,11650,128
20231108,132100,488645710,11680,11650,11680,11650,57
20231108,132000,487979980,11690,11690,11690,11690,60
20231108,131900,487278580,11650,11690,11690,11650,68
20231108,131800,486483740,11690,11690,11690,11690,64
20231108,131700,485735580,11650,11690,11690,11650,65
20231108,131600,484975810,11690,11650,11690,11650,66
20231108,131500,484204310,11660,11690,11690,11660,59
20231108,131400,483515080,11690,11660,11690,11660,73
20231108,131300,482661770,11690,11690,11690,11690,122
20231108,131200,481235590,11660,11690,11690,11660,65
20231108,131100,480475770,11660,11690,11690,11660,60
20231108,131000,479774430,11690,11690,11690,11690,47
20231108,130900,479225000,11660,11690,11690,11660,65
20231108,130800,478465210,11690,11650,11690,11650,72
20231108,130700,477623570,11690,11690,11690,11690,45
20231108,130600,477097520,11690,11690,11690,11650,126
20231108,130500,475624660,11690,11690,11690,11690,0
20231108,130400,475624660,11690,11690,11690,11650,69
20231108,130300,474818150,11690,11620,11690,11620,71
20231108,130200,473988230,11690,11690,11690,11690,44
20231108,130100,473473870,11620,11690,11690,11620,70
20231108,130000,472655780,11690,11690,11690,11690,72
20231108,125900,471814100,11620,11690,11690,11620,57
20231108,125800,471147910,11620,11690,11690,11620,44
20231108,125700,470633620,11690,11690,11690,11690,54
20231108,125600,470002360,11620,11690,11690,11620,75
20231108,125500,469125750,11690,11620,11690,11620,60
20231108,125400,468424420,11690,11690,11690,11690,48
20231108,125300,467863300,11620,11690,11690,11620,55
20231108,125200,467220490,11690,11690,11690,11690,58
20231108,125100,466542470,11620,11690,11690,11620,61
20231108,125000,465829520,11690,11620,11690,11620,966
20231108,124900,454601660,11620,11620,11620,11620,17
20231108,124800,454404120,11620,11620,11620,11610,117
20231108,124700,453044600,11620,11620,11620,11620,104
20231108,124600,451836120,11620,11620,11620,11610,67
20231108,124500,451057600,11620,11620,11620,11610,136
20231108,124400,449477290,11620,11620,11620,11620,22
20231108,124300,449221650,11620,11620,11620,11610,87
20231108,124200,448210730,11620,11610,11620,11610,85
20231108,124100,447223040,11620,11620,11620,11620,91
20231108,124000,446165620,11610,11620,11620,11610,93
20231108,123900,445084980,11620,11620,11620,11620,80
20231108,123800,444155380,11610,11620,11620,11610,65
20231108,123700,443400100,11620,11620,11620,11610,101
20231108,123600,442226490,11620,11620,11620,11620,68
20231108,123500,441436330,11610,11620,11620,11610,90
20231108,123400,440390550,11620,11620,11620,11620,58
20231108,123300,439716590,11610,11620,11620,11610,3
20231108,123200,439681750,11620,11610,11620,11610,63
20231108,123100,438949700,11620,11620,11620,11620,163
20231108,123000,437055640,11610,11620,11620,11610,1385
20231108,122900,420961960,11620,11610,11620,11610,785
20231108,122800,411840270,11620,11620,11620,11620,3462
20231108,122700,371611830,11620,11690,11690,11620,68
20231108,122600,370817050,11690,11690,11690,11690,57
20231108,122500,370150720,11620,11690,11690,11620,46
20231108,122400,369613120,11620,11690,11690,11620,106
20231108,122300,368374050,11690,11690,11690,11690,0
20231108,122200,368374050,11690,11620,11690,11620,57
20231108,122100,367707860,11620,11620,11620,11620,41
20231108,122000,367231440,11620,11690,11690,11620,49
20231108,121900,366658770,11620,11620,11620,11620,1
20231108,121800,366647150,11650,11690,11690,11650,169
20231108,121700,364676180,11650,11650,11650,11650,2
20231108,121600,364652880,11690,11650,11690,11650,85
20231108,121500,363659310,11690,11690,11690,11690,55
20231108,121400,363016360,11650,11650,11650,11650,1
20231108,121300,363004710,11690,11690,11690,11690,66
20231108,121200,362233170,11650,11690,11690,11650,65
20231108,121100,361473400,11690,11690,11690,11620,89
20231108,121000,360434440,11690,11690,11690,11690,46
20231108,120900,359896700,11630,11690,11690,11630,66
20231108,120800,359125280,11690,11690,11690,11690,1
20231108,120700,359113590,11640,11690,11690,11640,55
20231108,120600,358470740,11650,11650,11690,11650,70
20231108,120500,357652640,11690,11640,11690,11630,142
20231108,120400,355997000,11640,11690,11690,11640,57
20231108,120300,355330790,11690,11620,11690,11620,52
20231108,120200,354723050,11690,11690,11690,11690,0
20231108,120100,354723050,11690,11690,11690,11640,137
20231108,120000,353127620,11690,11690,11690,11690,68
20231108,115900,352332700,11660,11690,11690,11660,64
20231108,115800,351584600,11690,11650,11690,11650,68
20231108,115700,350789720,11690,11690,11690,11690,64
20231108,115600,350041560,11690,11650,11690,11650,3
20231108,115500,350006570,11690,11690,11690,11690,59
20231108,115400,349316860,11660,11690,11690,11660,75
20231108,115300,348440170,11690,11690,11690,11650,67
20231108,115200,347656980,11690,11690,11690,11690,48
20231108,115100,347095860,11650,11690,11690,11650,69
20231108,115000,346289330,11690,11650,11690,11650,60
20231108,114900,345588010,11690,11690,11690,11690,0
20231108,114800,345588010,11690,11650,11690,11650,64
20231108,114700,344839890,11690,11690,11690,11690,52
20231108,114600,344232010,11690,11690,11690,11650,91
20231108,114500,343168300,11690,11690,11690,11650,53
20231108,114400,342548810,11700,11700,11700,11700,40
20231108,114300,342080810,11700,11700,11700,11650,57
20231108,114200,341413960,11690,11670,11690,11670,120
20231108,114100,340012920,11650,11690,11690,11650,268
20231108,114000,336880080,11670,11660,11670,11640,586
20231108,113900,330044400,11660,11660,11660,11660,0
20231108,113800,330044400,11660,11640,11660,11640,61
20231108,113700,329333180,11660,11640,11660,11640,204
20231108,113600,326954580,11640,11660,11660,11640,156
20231108,113500,325137620,11640,11640,11640,11640,1
20231108,113400,325125980,11640,11660,11660,11640,141
20231108,113300,323482420,11640,11660,11660,11640,163
20231108,113200,321581880,11650,11660,11660,11620,72
20231108,113100,320742540,11660,11650,11660,11650,218
20231108,113000,318200670,11620,11650,11650,11620,66
20231108,112900,317431800,11650,11610,11650,11610,74
20231108,112800,316570220,11610,11610,11610,11610,2
20231108,112700,316547000,11650,11610,11650,11610,69
20231108,112600,315743190,11630,11630,11630,11630,70
20231108,112500,314929090,11600,11630,11630,11600,67
20231108,112400,314149940,11630,11600,11630,11600,54
20231108,112300,313521980,11630,11600,11630,11600,130
20231108,112200,312012210,11630,11570,11630,11570,86
20231108,112100,311012400,11630,11620,11630,11620,100
20231108,112000,309849840,11570,11620,11620,11570,58
20231108,111900,309175980,11610,11570,11610,11570,41
20231108,111800,308700050,11560,11560,11560,11560,0
20231108,111700,308700050,11560,11560,11560,11560,1
20231108,111600,308688490,11600,11600,11600,11600,10
20231108,111500,308572490,11550,11550,11550,11530,4543
20231108,111400,256104520,11520,11520,11520,11520,1
20231108,111300,256093000,11550,11550,11550,11550,354
20231108,111200,252004300,11550,11520,11550,11520,63
20231108,111100,251276710,11520,11520,11520,11520,7
20231108,111000,251196070,11520,11520,11520,11520,0
20231108,110900,251196070,11520,11520,11520,11520,1
20231108,110800,251184550,11520,11520,11520,11520,70
20231108,110700,250378150,11520,11500,11520,11500,32
20231108,110600,250009810,11500,11500,11500,11500,2
20231108,110500,249986810,11500,11500,11500,11500,226
20231108,110400,247387810,11500,11500,11500,11500,1
20231108,110300,247376310,11500,11500,11500,11500,170
20231108,110200,245421310,11500,11500,11500,11490,1138
20231108,110100,232335270,11500,11500,11500,11480,2213
20231108,110000,206889320,11500,11550,11550,11500,2285
20231108,105900,180571210,11550,11550,11550,11550,54
20231108,105800,179947510,11540,11540,11540,11540,2
20231108,105700,179924430,11540,11550,11550,11540,3012
20231108,105600,145135950,11550,11550,11550,11550,1
20231108,105500,145124400,11600,11600,11600,11600,12
20231108,105400,144985200,11550,11550,11550,11550,2
20231108,105300,144962100,11540,11540,11540,11540,2
20231108,105200,144939020,11540,11540,11540,11540,0
20231108,105100,144939020,11540,11550,11550,11540,344
20231108,105000,140965830,11550,11550,11550,11550,0
20231108,104900,140965830,11550,11550,11550,11550,2
20231108,104800,140942730,11550,11550,11550,11550,2
20231108,104700,140919630,11550,11550,11550,11550,0
20231108,104600,140919630,11550,11550,11550,11550,1
20231108,104500,140908080,11550,11580,11580,11550,4219
20231108,104400,92097210,11580,11580,11580,11580,1
20231108,104300,92085630,11540,11600,11600,11540,2
20231108,104200,92062490,11540,11540,11540,11540,34
20231108,104100,91670130,11530,11600,11600,11530,510
20231108,104000,85783890,11600,11600,11600,11600,2
20231108,103900,85760690,11610,11610,11610,11610,0
20231108,103800,85760690,11610,11610,11610,11610,43
20231108,103700,85261460,11620,11620,11620,11620,0
20231108,103600,85261460,11620,11620,11620,11620,21
20231108,103500,85017440,11620,11620,11620,11620,2
20231108,103400,84994200,11620,11620,11620,11620,0
20231108,103300,84994200,11620,11620,11620,11620,1
20231108,103200,84982580,11630,11630,11630,11630,2
20231108,103100,84959320,11630,11630,11630,11630,0
20231108,103000,84959320,11630,11650,11650,11630,21
20231108,102900,84714690,11650,11640,11650,11640,4
20231108,102800,84668120,11650,11650,11650,11650,1
20231108,102700,84656470,11650,11650,11650,11650,2
20231108,102600,84633170,11660,11690,11700,11660,76
20231108,102500,83746820,11700,11680,11700,11670,135
20231108,102400,82169530,11680,11680,11680,11680,0
20231108,102300,82169530,11680,11700,11700,11680,4
20231108,102200,82122770,11710,11620,11710,11620,77
20231108,102100,81221320,11610,11610,11610,11610,0
20231108,102000,81221320,11610,11700,11700,11610,24
20231108,101900,80940610,11590,11590,11590,11590,0
20231108,101800,80940610,11590,11590,11590,11590,2
20231108,101700,80917430,11580,11690,11700,11580,855
20231108,101600,70923860,11700,11700,11700,11700,0
20231108,101500,70923860,11700,11640,11700,11640,41
20231108,101400,70444220,11640,11640,11640,11640,2
20231108,101300,70420940,11700,11700,11700,11700,0
20231108,101200,70420940,11700,11610,11700,11570,299
20231108,101100,66942930,11600,11600,11600,11600,10
20231108,101000,66826930,11590,11570,11590,11570,27
20231108,100900,66514040,11570,11610,11610,11570,3
20231108,100800,66479290,11520,11560,11560,11520,201
20231108,100700,64158330,11560,11560,11560,11560,1
20231108,100600,64146770,11560,11560,11560,11560,0
20231108,100500,64146770,11560,11560,11560,11560,2
20231108,100400,64123650,11550,11550,11550,11550,2
20231108,100300,64100550,11550,11550,11550,11550,0
20231108,100200,64100550,11550,11550,11550,11550,1
20231108,100100,64089000,11620,11550,11620,11550,3
20231108,100000,64054280,11620,11600,11620,11600,6
20231108,095900,63984660,11550,11590,11590,11550,186
20231108,095800,61828960,11600,11620,11620,11600,99
20231108,095700,60680540,11620,11620,11620,11620,2
20231108,095600,60657300,11620,11620,11620,11620,2
20231108,095500,60634060,11620,11620,11620,11620,0
20231108,095400,60634060,11620,11620,11620,11620,1
20231108,095300,60622440,11620,11620,11620,11620,244
20231108,095200,57787160,11620,11620,11620,11620,2
20231108,095100,57763920,11730,11620,11730,11620,8
20231108,095000,57670740,11730,11730,11730,11730,1
20231108,094900,57659010,11730,11730,11730,11620,3
20231108,094800,57623930,11730,11650,11760,11620,801
20231108,094700,48302760,11650,11650,11650,11650,0
20231108,094600,48302760,11650,11700,11700,11650,307
20231108,094500,44717630,11700,11700,11700,11700,0
20231108,094400,44717630,11700,11700,11700,11700,0
20231108,094300,44717630,11700,11700,11700,11700,0
20231108,094200,44717630,11700,11700,11700,11700,290
20231108,094100,41324630,11700,11720,11720,11700,242
20231108,094000,38490360,11720,11720,11720,11720,0
20231108,093900,38490360,11720,11720,11720,11720,5
20231108,093800,38431760,11770,11770,11770,11770,1
20231108,093700,38419990,11720,11720,11720,11720,0
20231108,093600,38419990,11720,11780,11780,11720,3
20231108,093500,38384710,11780,11780,11780,11780,0
20231108,093400,38384710,11780,11780,11780,11780,0
20231108,093300,38384710,11780,11780,11780,11780,0
20231108,093200,38384710,11780,11780,11780,11780,0
20231108,093100,38384710,11780,11780,11780,11780,1
20231108,093000,38372930,11780,11780,11780,11780,70
20231108,092900,37548330,11770,11770,11770,11770,5
20231108,092800,37489480,11780,11780,11780,11780,19
20231108,092700,37265660,11780,11780,11780,11780,0
20231108,092600,37265660,11780,11780,11780,11780,5
20231108,092500,37206760,11780,11780,11780,11780,62
20231108,092400,36476400,11780,11780,11780,11780,0
20231108,092300,36476400,11780,11780,11780,11780,0
20231108,092200,36476400,11780,11780,11780,11780,44
20231108,092100,35958080,11780,11780,11780,11780,0
20231108,092000,35958080,11780,11780,11780,11780,0
20231108,091900,35958080,11780,11780,11780,11780,0
20231108,091800,35958080,11780,11780,11780,11780,59
20231108,091700,35263060,11780,11780,11780,11780,91
20231108,091600,34191080,11780,11780,11780,11780,94
20231108,091500,33083760,11780,11780,11780,11780,127
20231108,091400,31587700,11780,11780,11780,11780,208
20231108,091300,29137460,11780,11780,11780,11750,109
20231108,091200,27854880,11780,11780,11780,11780,0
20231108,091100,27854880,11780,11770,11780,11770,92
20231108,091000,26771320,11780,11780,11780,11780,133
20231108,090900,25204580,11780,11780,11780,11780,0
20231108,090800,25204580,11780,11780,11780,11780,1460
20231108,090700,8005780,11790,11770,11790,11770,269
20231108,090600,4837930,11760,11760,11760,11760,42
20231108,090500,4344010,11760,11670,11760,11660,158
20231108,090400,2495130,11790,11790,11790,11790,0
20231108,090300,2495130,11790,11790,11790,11790,1
20231108,090200,2483340,11810,11810,11810,11810,0
20231108,090100,2483340,11810,11700,11810,11650,40
20231108,090000,2016180,11700,11840,11840,11700,172