KissMeData/263860/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,205200,839476070,11820,11820,11820,11820,469
20231109,205100,839476070,11820,11820,11820,11820,0
20231109,205000,839476070,11820,11820,11820,11820,0
20231109,204900,839476070,11820,11820,11820,11820,0
20231109,204800,839476070,11820,11820,11820,11820,0
20231109,204700,839476070,11820,11820,11820,11820,0
20231109,204600,839476070,11820,11820,11820,11820,0
20231109,204500,839476070,11820,11820,11820,11820,0
20231109,204400,839476070,11820,11820,11820,11820,0
20231109,204300,839476070,11820,11820,11820,11820,0
20231109,204200,839476070,11820,11820,11820,11820,0
20231109,204100,839476070,11820,11820,11820,11820,0
20231109,204000,839476070,11820,11820,11820,11820,0
20231109,203900,839476070,11820,11820,11820,11820,0
20231109,203800,839476070,11820,11820,11820,11820,0
20231109,203700,839476070,11820,11820,11820,11820,0
20231109,203600,839476070,11820,11820,11820,11820,0
20231109,203500,839476070,11820,11820,11820,11820,0
20231109,203400,839476070,11820,11820,11820,11820,0
20231109,203300,839476070,11820,11820,11820,11820,0
20231109,203200,839476070,11820,11820,11820,11820,0
20231109,203100,839476070,11820,11820,11820,11820,0
20231109,203000,839476070,11820,11820,11820,11820,0
20231109,202900,839476070,11820,11820,11820,11820,0
20231109,202800,839476070,11820,11820,11820,11820,0
20231109,202700,839476070,11820,11820,11820,11820,0
20231109,202600,839476070,11820,11820,11820,11820,0
20231109,202500,839476070,11820,11820,11820,11820,0
20231109,202400,839476070,11820,11820,11820,11820,0
20231109,202300,839476070,11820,11820,11820,11820,0
20231109,202200,839476070,11820,11820,11820,11820,469
20231109,202100,839476070,11820,11820,11820,11820,0
20231109,202000,839476070,11820,11820,11820,11820,0
20231109,201900,839476070,11820,11820,11820,11820,0
20231109,201800,839476070,11820,11820,11820,11820,0
20231109,201700,839476070,11820,11820,11820,11820,0
20231109,201600,839476070,11820,11820,11820,11820,0
20231109,201500,839476070,11820,11820,11820,11820,0
20231109,201400,839476070,11820,11820,11820,11820,0
20231109,201300,839476070,11820,11820,11820,11820,0
20231109,201200,839476070,11820,11820,11820,11820,0
20231109,201100,839476070,11820,11820,11820,11820,0
20231109,201000,839476070,11820,11820,11820,11820,0
20231109,200900,839476070,11820,11820,11820,11820,0
20231109,200800,839476070,11820,11820,11820,11820,0
20231109,200700,839476070,11820,11820,11820,11820,0
20231109,200600,839476070,11820,11820,11820,11820,0
20231109,200500,839476070,11820,11820,11820,11820,0
20231109,200400,839476070,11820,11820,11820,11820,0
20231109,200300,839476070,11820,11820,11820,11820,0
20231109,200200,839476070,11820,11820,11820,11820,0
20231109,200100,839476070,11820,11820,11820,11820,0
20231109,200000,839476070,11820,11820,11820,11820,0
20231109,195900,839476070,11820,11820,11820,11820,0
20231109,195800,839476070,11820,11820,11820,11820,0
20231109,195700,839476070,11820,11820,11820,11820,0
20231109,195600,839476070,11820,11820,11820,11820,0
20231109,195500,839476070,11820,11820,11820,11820,0
20231109,195400,839476070,11820,11820,11820,11820,0
20231109,195300,839476070,11820,11820,11820,11820,0
20231109,195200,839476070,11820,11820,11820,11820,469
20231109,195100,839476070,11820,11820,11820,11820,0
20231109,195000,839476070,11820,11820,11820,11820,0
20231109,194900,839476070,11820,11820,11820,11820,0
20231109,194800,839476070,11820,11820,11820,11820,0
20231109,194700,839476070,11820,11820,11820,11820,0
20231109,194600,839476070,11820,11820,11820,11820,0
20231109,194500,839476070,11820,11820,11820,11820,0
20231109,194400,839476070,11820,11820,11820,11820,0
20231109,194300,839476070,11820,11820,11820,11820,0
20231109,194200,839476070,11820,11820,11820,11820,0
20231109,194100,839476070,11820,11820,11820,11820,0
20231109,194000,839476070,11820,11820,11820,11820,0
20231109,193900,839476070,11820,11820,11820,11820,0
20231109,193800,839476070,11820,11820,11820,11820,0
20231109,193700,839476070,11820,11820,11820,11820,0
20231109,193600,839476070,11820,11820,11820,11820,0
20231109,193500,839476070,11820,11820,11820,11820,0
20231109,193400,839476070,11820,11820,11820,11820,0
20231109,193300,839476070,11820,11820,11820,11820,0
20231109,193200,839476070,11820,11820,11820,11820,0
20231109,193100,839476070,11820,11820,11820,11820,0
20231109,193000,839476070,11820,11820,11820,11820,0
20231109,192900,839476070,11820,11820,11820,11820,0
20231109,192800,839476070,11820,11820,11820,11820,0
20231109,192700,839476070,11820,11820,11820,11820,0
20231109,192600,839476070,11820,11820,11820,11820,0
20231109,192500,839476070,11820,11820,11820,11820,0
20231109,192400,839476070,11820,11820,11820,11820,0
20231109,192300,839476070,11820,11820,11820,11820,0
20231109,192200,839476070,11820,11820,11820,11820,469
20231109,192100,839476070,11820,11820,11820,11820,0
20231109,192000,839476070,11820,11820,11820,11820,0
20231109,191900,839476070,11820,11820,11820,11820,0
20231109,191800,839476070,11820,11820,11820,11820,0
20231109,191700,839476070,11820,11820,11820,11820,0
20231109,191600,839476070,11820,11820,11820,11820,0
20231109,191500,839476070,11820,11820,11820,11820,0
20231109,191400,839476070,11820,11820,11820,11820,0
20231109,191300,839476070,11820,11820,11820,11820,0
20231109,191200,839476070,11820,11820,11820,11820,0
20231109,191100,839476070,11820,11820,11820,11820,0
20231109,191000,839476070,11820,11820,11820,11820,0
20231109,190900,839476070,11820,11820,11820,11820,0
20231109,190800,839476070,11820,11820,11820,11820,0
20231109,190700,839476070,11820,11820,11820,11820,0
20231109,190600,839476070,11820,11820,11820,11820,0
20231109,190500,839476070,11820,11820,11820,11820,0
20231109,190400,839476070,11820,11820,11820,11820,0
20231109,190300,839476070,11820,11820,11820,11820,0
20231109,190200,839476070,11820,11820,11820,11820,0
20231109,190100,839476070,11820,11820,11820,11820,0
20231109,190000,839476070,11820,11820,11820,11820,0
20231109,185900,839476070,11820,11820,11820,11820,0
20231109,185800,839476070,11820,11820,11820,11820,0
20231109,185700,839476070,11820,11820,11820,11820,0
20231109,185600,839476070,11820,11820,11820,11820,0
20231109,185500,839476070,11820,11820,11820,11820,0
20231109,185400,839476070,11820,11820,11820,11820,0
20231109,185300,839476070,11820,11820,11820,11820,0
20231109,185200,839476070,11820,11820,11820,11820,469
20231109,185100,839476070,11820,11820,11820,11820,0
20231109,185000,839476070,11820,11820,11820,11820,0
20231109,184900,839476070,11820,11820,11820,11820,0
20231109,184800,839476070,11820,11820,11820,11820,0
20231109,184700,839476070,11820,11820,11820,11820,0
20231109,184600,839476070,11820,11820,11820,11820,0
20231109,184500,839476070,11820,11820,11820,11820,0
20231109,184400,839476070,11820,11820,11820,11820,0
20231109,184300,839476070,11820,11820,11820,11820,0
20231109,184200,839476070,11820,11820,11820,11820,0
20231109,184100,839476070,11820,11820,11820,11820,0
20231109,184000,839476070,11820,11820,11820,11820,0
20231109,183900,839476070,11820,11820,11820,11820,0
20231109,183800,839476070,11820,11820,11820,11820,0
20231109,183700,839476070,11820,11820,11820,11820,0
20231109,183600,839476070,11820,11820,11820,11820,0
20231109,183500,839476070,11820,11820,11820,11820,0
20231109,183400,839476070,11820,11820,11820,11820,0
20231109,183300,839476070,11820,11820,11820,11820,0
20231109,183200,839476070,11820,11820,11820,11820,0
20231109,183100,839476070,11820,11820,11820,11820,0
20231109,183000,839476070,11820,11820,11820,11820,0
20231109,182900,839476070,11820,11820,11820,11820,0
20231109,182800,839476070,11820,11820,11820,11820,0
20231109,182700,839476070,11820,11820,11820,11820,0
20231109,182600,839476070,11820,11820,11820,11820,0
20231109,182500,839476070,11820,11820,11820,11820,0
20231109,182400,839476070,11820,11820,11820,11820,0
20231109,182300,839476070,11820,11820,11820,11820,0
20231109,182200,839476070,11820,11820,11820,11820,469
20231109,182100,839476070,11820,11820,11820,11820,0
20231109,182000,839476070,11820,11820,11820,11820,0
20231109,181900,839476070,11820,11820,11820,11820,0
20231109,181800,839476070,11820,11820,11820,11820,0
20231109,181700,839476070,11820,11820,11820,11820,0
20231109,181600,839476070,11820,11820,11820,11820,0
20231109,181500,839476070,11820,11820,11820,11820,0
20231109,181400,839476070,11820,11820,11820,11820,0
20231109,181300,839476070,11820,11820,11820,11820,0
20231109,181200,839476070,11820,11820,11820,11820,0
20231109,181100,839476070,11820,11820,11820,11820,0
20231109,181000,839476070,11820,11820,11820,11820,0
20231109,180900,839476070,11820,11820,11820,11820,0
20231109,180800,839476070,11820,11820,11820,11820,0
20231109,180700,839476070,11820,11820,11820,11820,0
20231109,180600,839476070,11820,11820,11820,11820,0
20231109,180500,839476070,11820,11820,11820,11820,0
20231109,180400,839476070,11820,11820,11820,11820,0
20231109,180300,839476070,11820,11820,11820,11820,0
20231109,180200,839476070,11820,11820,11820,11820,0
20231109,180100,839476070,11820,11820,11820,11820,0
20231109,180000,839476070,11820,11820,11820,11820,0
20231109,175900,839476070,11820,11820,11820,11820,0
20231109,175800,839476070,11820,11820,11820,11820,0
20231109,175700,839476070,11820,11820,11820,11820,0
20231109,175600,839476070,11820,11820,11820,11820,0
20231109,175500,839476070,11820,11820,11820,11820,0
20231109,175400,839476070,11820,11820,11820,11820,0
20231109,175300,839476070,11820,11820,11820,11820,0
20231109,175200,839476070,11820,11820,11820,11820,469
20231109,175100,839476070,11820,11820,11820,11820,0
20231109,175000,839476070,11820,11820,11820,11820,0
20231109,174900,839476070,11820,11820,11820,11820,0
20231109,174800,839476070,11820,11820,11820,11820,0
20231109,174700,839476070,11820,11820,11820,11820,0
20231109,174600,839476070,11820,11820,11820,11820,0
20231109,174500,839476070,11820,11820,11820,11820,0
20231109,174400,839476070,11820,11820,11820,11820,0
20231109,174300,839476070,11820,11820,11820,11820,0
20231109,174200,839476070,11820,11820,11820,11820,0
20231109,174100,839476070,11820,11820,11820,11820,0
20231109,174000,839476070,11820,11820,11820,11820,0
20231109,173900,839476070,11820,11820,11820,11820,0
20231109,173800,839476070,11820,11820,11820,11820,0
20231109,173700,839476070,11820,11820,11820,11820,0
20231109,173600,839476070,11820,11820,11820,11820,0
20231109,173500,839476070,11820,11820,11820,11820,0
20231109,173400,839476070,11820,11820,11820,11820,0
20231109,173300,839476070,11820,11820,11820,11820,0
20231109,173200,839476070,11820,11820,11820,11820,0
20231109,173100,839476070,11820,11820,11820,11820,0
20231109,173000,839476070,11820,11820,11820,11820,0
20231109,172900,839476070,11820,11820,11820,11820,0
20231109,172800,839476070,11820,11820,11820,11820,0
20231109,172700,839476070,11820,11820,11820,11820,0
20231109,172600,839476070,11820,11820,11820,11820,0
20231109,172500,839476070,11820,11820,11820,11820,0
20231109,172400,839476070,11820,11820,11820,11820,0
20231109,172300,839476070,11820,11820,11820,11820,0
20231109,172200,839476070,11820,11820,11820,11820,469
20231109,172100,839476070,11820,11820,11820,11820,0
20231109,172000,839476070,11820,11820,11820,11820,0
20231109,171900,839476070,11820,11820,11820,11820,0
20231109,171800,839476070,11820,11820,11820,11820,0
20231109,171700,839476070,11820,11820,11820,11820,0
20231109,171600,839476070,11820,11820,11820,11820,0
20231109,171500,839476070,11820,11820,11820,11820,0
20231109,171400,839476070,11820,11820,11820,11820,0
20231109,171300,839476070,11820,11820,11820,11820,0
20231109,171200,839476070,11820,11820,11820,11820,0
20231109,171100,839476070,11820,11820,11820,11820,0
20231109,171000,839476070,11820,11820,11820,11820,0
20231109,170900,839476070,11820,11820,11820,11820,0
20231109,170800,839476070,11820,11820,11820,11820,0
20231109,170700,839476070,11820,11820,11820,11820,0
20231109,170600,839476070,11820,11820,11820,11820,0
20231109,170500,839476070,11820,11820,11820,11820,0
20231109,170400,839476070,11820,11820,11820,11820,0
20231109,170300,839476070,11820,11820,11820,11820,0
20231109,170200,839476070,11820,11820,11820,11820,0
20231109,170100,839476070,11820,11820,11820,11820,0
20231109,170000,839476070,11820,11820,11820,11820,0
20231109,165900,839476070,11820,11820,11820,11820,0
20231109,165800,839476070,11820,11820,11820,11820,0
20231109,165700,839476070,11820,11820,11820,11820,0
20231109,165600,839476070,11820,11820,11820,11820,0
20231109,165500,839476070,11820,11820,11820,11820,0
20231109,165400,839476070,11820,11820,11820,11820,0
20231109,165300,839476070,11820,11820,11820,11820,0
20231109,165200,839476070,11820,11820,11820,11820,469
20231109,165100,839476070,11820,11820,11820,11820,0
20231109,165000,839476070,11820,11820,11820,11820,0
20231109,164900,839476070,11820,11820,11820,11820,0
20231109,164800,839476070,11820,11820,11820,11820,0
20231109,164700,839476070,11820,11820,11820,11820,0
20231109,164600,839476070,11820,11820,11820,11820,0
20231109,164500,839476070,11820,11820,11820,11820,0
20231109,164400,839476070,11820,11820,11820,11820,0
20231109,164300,839476070,11820,11820,11820,11820,0
20231109,164200,839476070,11820,11820,11820,11820,0
20231109,164100,839476070,11820,11820,11820,11820,0
20231109,164000,839476070,11820,11820,11820,11820,0
20231109,163900,839476070,11820,11820,11820,11820,0
20231109,163800,839476070,11820,11820,11820,11820,0
20231109,163700,839476070,11820,11820,11820,11820,0
20231109,163600,839476070,11820,11820,11820,11820,0
20231109,163500,839476070,11820,11820,11820,11820,0
20231109,163400,839476070,11820,11820,11820,11820,0
20231109,163300,839476070,11820,11820,11820,11820,0
20231109,163200,839476070,11820,11820,11820,11820,0
20231109,163100,839476070,11820,11820,11820,11820,0
20231109,163000,839476070,11820,11820,11820,11820,0
20231109,162900,839476070,11820,11820,11820,11820,0
20231109,162800,839476070,11820,11820,11820,11820,0
20231109,162700,839476070,11820,11820,11820,11820,0
20231109,162600,839476070,11820,11820,11820,11820,0
20231109,162500,839476070,11820,11820,11820,11820,0
20231109,162400,839476070,11820,11820,11820,11820,0
20231109,162300,839476070,11820,11820,11820,11820,0
20231109,162200,839476070,11820,11820,11820,11820,469
20231109,162100,839476070,11820,11820,11820,11820,0
20231109,162000,839476070,11820,11820,11820,11820,0
20231109,161900,839476070,11820,11820,11820,11820,0
20231109,161800,839476070,11820,11820,11820,11820,0
20231109,161700,839476070,11820,11820,11820,11820,0
20231109,161600,839476070,11820,11820,11820,11820,0
20231109,161500,839476070,11820,11820,11820,11820,0
20231109,161400,839476070,11820,11820,11820,11820,0
20231109,161300,839476070,11820,11820,11820,11820,0
20231109,161200,839476070,11820,11820,11820,11820,0
20231109,161100,839476070,11820,11820,11820,11820,0
20231109,161000,839476070,11820,11820,11820,11820,0
20231109,160900,839476070,11820,11820,11820,11820,0
20231109,160800,839476070,11820,11820,11820,11820,0
20231109,160700,839476070,11820,11820,11820,11820,0
20231109,160600,839476070,11820,11820,11820,11820,0
20231109,160500,839476070,11820,11820,11820,11820,0
20231109,160400,839476070,11820,11820,11820,11820,0
20231109,160300,839476070,11820,11820,11820,11820,0
20231109,160200,839476070,11820,11820,11820,11820,0
20231109,160100,839476070,11820,11820,11820,11820,0
20231109,160000,839476070,11820,11820,11820,11820,0
20231109,155900,839476070,11820,11820,11820,11820,0
20231109,155800,839476070,11820,11820,11820,11820,0
20231109,155700,839476070,11820,11820,11820,11820,0
20231109,155600,839476070,11820,11820,11820,11820,0
20231109,155500,839476070,11820,11820,11820,11820,0
20231109,155400,839476070,11820,11820,11820,11820,0
20231109,155300,839476070,11820,11820,11820,11820,0
20231109,155200,839476070,11820,11820,11820,11820,469
20231109,155100,839476070,11820,11820,11820,11820,0
20231109,155000,839476070,11820,11820,11820,11820,0
20231109,154900,839476070,11820,11820,11820,11820,0
20231109,154800,839476070,11820,11820,11820,11820,0
20231109,154700,839476070,11820,11820,11820,11820,0
20231109,154600,839476070,11820,11820,11820,11820,0
20231109,154500,839476070,11820,11820,11820,11820,0
20231109,154400,839476070,11820,11820,11820,11820,0
20231109,154300,839476070,11820,11820,11820,11820,0
20231109,154200,839476070,11820,11820,11820,11820,0
20231109,154100,839476070,11820,11820,11820,11820,0
20231109,154000,839476070,11820,11820,11820,11820,0
20231109,153900,839476070,11820,11820,11820,11820,0
20231109,153800,839476070,11820,11820,11820,11820,0
20231109,153700,839476070,11820,11820,11820,11820,0
20231109,153600,839476070,11820,11820,11820,11820,0
20231109,153500,839476070,11820,11820,11820,11820,0
20231109,153400,839476070,11820,11820,11820,11820,0
20231109,153300,839476070,11820,11820,11820,11820,0
20231109,153200,839476070,11820,11820,11820,11820,0
20231109,153100,839476070,11820,11820,11820,11820,0
20231109,153000,839476070,11820,11820,11820,11820,469
20231109,152900,833932490,11830,11830,11830,11830,0
20231109,152800,833932490,11830,11830,11830,11830,0
20231109,152700,833932490,11830,11830,11830,11830,0
20231109,152600,833932490,11830,11830,11830,11830,0
20231109,152500,833932490,11830,11830,11830,11830,0
20231109,152400,833932490,11830,11830,11830,11830,0
20231109,152300,833932490,11830,11830,11830,11830,0
20231109,152200,833932490,11830,11830,11830,11830,0
20231109,152100,833932490,11830,11830,11830,11830,0
20231109,152000,833932490,11830,11830,11830,11830,0
20231109,151900,833932490,11830,11820,11830,11750,124
20231109,151800,832466230,11820,11820,11820,11820,57
20231109,151700,831792490,11820,11800,11820,11800,112
20231109,151600,830469260,11800,11790,11800,11790,122
20231109,151500,829030380,11780,11780,11780,11780,13
20231109,151400,828877240,11780,11780,11780,11780,0
20231109,151300,828877240,11780,11750,11780,11750,26
20231109,151200,828571710,11750,11750,11780,11750,112
20231109,151100,827255680,11750,11780,11780,11750,31
20231109,151000,826891400,11750,11750,11750,11750,0
20231109,150900,826891400,11750,11750,11750,11750,0
20231109,150800,826891400,11750,11750,11750,11750,36
20231109,150700,826468400,11780,11780,11780,11780,0
20231109,150600,826468400,11780,11780,11780,11780,0
20231109,150500,826468400,11780,11780,11780,11780,0
20231109,150400,826468400,11780,11780,11780,11780,0
20231109,150300,826468400,11780,11780,11780,11780,295
20231109,150200,822993300,11790,11770,11790,11770,73
20231109,150100,822132680,11790,11790,11790,11790,0
20231109,150000,822132680,11790,11730,11790,11730,71
20231109,145900,821296440,11790,11790,11790,11790,0
20231109,145800,821296440,11790,11740,11790,11740,14
20231109,145700,821132030,11740,11740,11740,11740,0
20231109,145600,821132030,11740,11740,11740,11740,75
20231109,145500,820251530,11740,11740,11740,11740,1
20231109,145400,820239790,11740,11740,11740,11740,0
20231109,145300,820239790,11740,11740,11740,11740,0
20231109,145200,820239790,11740,11740,11740,11740,1
20231109,145100,820228050,11720,11720,11720,11720,55
20231109,145000,819583450,11720,11720,11720,11710,27
20231109,144900,819267220,11720,11720,11720,11720,16
20231109,144800,819079700,11720,11720,11720,11720,1
20231109,144700,819067980,11740,11740,11740,11740,10
20231109,144600,818950580,11740,11740,11740,11740,1
20231109,144500,818938840,11710,11740,11740,11710,26
20231109,144400,818634350,11710,11710,11710,11710,1
20231109,144300,818622640,11710,11710,11710,11710,5
20231109,144200,818564090,11710,11710,11710,11710,0
20231109,144100,818564090,11710,11710,11710,11710,25
20231109,144000,818271340,11740,11740,11740,11740,0
20231109,143900,818271340,11740,11710,11740,11710,26
20231109,143800,817966850,11720,11740,11740,11720,24
20231109,143700,817685530,11720,11720,11720,11720,22
20231109,143600,817427690,11720,11720,11720,11720,14
20231109,143500,817263610,11740,11740,11740,11740,50
20231109,143400,816676610,11740,11730,11740,11730,26
20231109,143300,816371620,11730,11730,11730,11730,0
20231109,143200,816371620,11730,11730,11730,11730,23
20231109,143100,816101830,11740,11730,11740,11730,23
20231109,143000,815832030,11730,11730,11730,11730,0
20231109,142900,815832030,11730,11730,11730,11730,25
20231109,142800,815538780,11790,11790,11790,11790,0
20231109,142700,815538780,11790,11790,11790,11790,0
20231109,142600,815538780,11790,11790,11790,11790,0
20231109,142500,815538780,11790,11790,11790,11790,0
20231109,142400,815538780,11790,11790,11790,11790,1
20231109,142300,815526990,11730,11730,11730,11730,1
20231109,142200,815515260,11780,11780,11780,11780,52
20231109,142100,814902700,11780,11780,11780,11780,0
20231109,142000,814902700,11780,11780,11780,11780,0
20231109,141900,814902700,11780,11780,11780,11780,1
20231109,141800,814890920,11780,11780,11780,11780,0
20231109,141700,814890920,11780,11780,11780,11780,0
20231109,141600,814890920,11780,11780,11780,11780,0
20231109,141500,814890920,11780,11730,11780,11730,101
20231109,141400,813706140,11780,11780,11780,11780,0
20231109,141300,813706140,11780,11780,11780,11780,0
20231109,141200,813706140,11780,11780,11780,11780,1
20231109,141100,813694360,11730,11730,11730,11730,0
20231109,141000,813694360,11730,11730,11730,11730,0
20231109,140900,813694360,11730,11730,11730,11730,8
20231109,140800,813600520,11730,11730,11730,11730,1
20231109,140700,813588790,11700,11700,11730,11700,44
20231109,140600,813073960,11690,11690,11690,11690,27
20231109,140500,812758330,11700,11700,11700,11700,0
20231109,140400,812758330,11700,11700,11700,11700,1
20231109,140300,812746630,11680,11700,11700,11680,50
20231109,140200,812161910,11700,11700,11700,11700,350
20231109,140100,808066910,11710,11720,11720,11710,123
20231109,140000,806626050,11800,11800,11800,11800,40
20231109,135900,806154050,11800,11800,11800,11800,0
20231109,135800,806154050,11800,11800,11800,11800,1
20231109,135700,806142250,11720,11740,11740,11720,50
20231109,135600,805556000,11820,11820,11820,11820,65
20231109,135500,804787700,11800,11810,11810,11750,110
20231109,135400,803492940,11750,11720,11750,11710,57
20231109,135300,802824180,11750,11750,11750,11750,10
20231109,135200,802706680,11750,11750,11750,11750,0
20231109,135100,802706680,11750,11750,11750,11750,1
20231109,135000,802694930,11700,11700,11700,11700,25
20231109,134900,802402430,11710,11710,11710,11710,5
20231109,134800,802343880,11750,11750,11750,11750,1
20231109,134700,802332130,11700,11700,11700,11700,24
20231109,134600,802051330,11750,11750,11750,11750,0
20231109,134500,802051330,11750,11750,11750,11750,1
20231109,134400,802039580,11740,11740,11740,11740,316
20231109,134300,798329740,11800,11800,11800,11800,0
20231109,134200,798329740,11800,11800,11800,11800,0
20231109,134100,798329740,11800,11840,11840,11660,752
20231109,134000,789437900,11840,11900,11910,11840,169
20231109,133900,787434280,11910,11900,11910,11890,69
20231109,133800,786612550,11910,11900,11910,11890,65
20231109,133700,785838520,11910,11900,11910,11900,67
20231109,133600,785040600,11910,11900,11910,11890,122
20231109,133500,783587680,11900,11900,11900,11900,24
20231109,133400,783302080,11900,11900,11900,11900,109
20231109,133300,782004980,11900,11900,11900,11900,68
20231109,133200,781195780,11900,11890,11900,11890,61
20231109,133100,780469980,11900,11900,11900,11900,68
20231109,133000,779660780,11900,11900,11900,11900,61
20231109,132900,778934880,11900,11900,11900,11900,116
20231109,132800,777554480,11900,11890,11900,11890,127
20231109,132700,776043380,11840,11840,11840,11840,30
20231109,132600,775688180,11890,11860,11890,11860,111
20231109,132500,774370220,11860,11860,11860,11860,70
20231109,132400,773540020,11850,11850,11850,11850,40
20231109,132300,773066020,11850,11850,11850,11850,101
20231109,132200,771869170,11810,11790,11810,11790,594
20231109,132100,764857860,11790,11790,11790,11790,139
20231109,132000,763219050,11790,11790,11790,11790,112
20231109,131900,761898570,11790,11790,11790,11790,56
20231109,131800,761238330,11700,11790,11790,11700,131
20231109,131700,759701490,11790,11790,11790,11790,53
20231109,131600,759076620,11780,11750,11780,11750,487
20231109,131500,753344450,11760,11750,11760,11750,55
20231109,131400,752697660,11760,11740,11760,11680,87
20231109,131300,751675650,11740,11720,11740,11720,316
20231109,131200,747968090,11730,11720,11730,11720,50
20231109,131100,747381600,11720,11710,11720,11710,53
20231109,131000,746760490,11720,11710,11720,11710,90
20231109,130900,745706040,11710,11710,11710,11710,77
20231109,130800,744804370,11710,11700,11710,11700,92
20231109,130700,743727290,11700,11700,11700,11700,55
20231109,130600,743083790,11690,11680,11690,11680,123
20231109,130500,741646000,11680,11680,11680,11680,1
20231109,130400,741634320,11630,11630,11630,11630,0
20231109,130300,741634320,11630,11630,11630,11630,0
20231109,130200,741634320,11630,11630,11630,11630,0
20231109,130100,741634320,11630,11630,11630,11630,1
20231109,130000,741622690,11700,11700,11710,11700,44
20231109,125900,741107880,11630,11630,11630,11630,22
20231109,125800,740852020,11630,11630,11630,11630,0
20231109,125700,740852020,11630,11630,11630,11630,7
20231109,125600,740770610,11640,11650,11650,11640,302
20231109,125500,737254370,11640,11680,11680,11640,572
20231109,125400,730590320,11680,11740,11740,11680,205
20231109,125300,728193900,11710,11710,11710,11710,48
20231109,125200,727631820,11710,11710,11710,11710,24
20231109,125100,727350780,11710,11720,11720,11710,323
20231109,125000,723567710,11770,11770,11770,11720,153
20231109,124900,721774400,11770,11740,11770,11740,9
20231109,124800,721668710,11740,11700,11740,11700,330
20231109,124700,717797560,11640,11650,11650,11640,168
20231109,124600,715841000,11640,11660,11660,11640,444
20231109,124500,710670650,11640,11710,11710,11640,173
20231109,124400,708655690,11640,11670,11700,11640,1118
20231109,124300,695632390,11670,11700,11700,11670,205
20231109,124200,693238080,11680,11680,11680,11680,0
20231109,124100,693238080,11680,11700,11700,11680,199
20231109,124000,690911580,11680,11680,11680,11670,347
20231109,123900,686859590,11770,11770,11770,11770,0
20231109,123800,686859590,11770,11770,11770,11770,3
20231109,123700,686824280,11780,11700,11780,11700,57
20231109,123600,686157300,11670,11670,11670,11670,0
20231109,123500,686157300,11670,11700,11700,11670,600
20231109,123400,679145090,11690,11690,11690,11690,71
20231109,123300,678315100,11700,11700,11700,11700,65
20231109,123200,677554600,11700,11730,11730,11700,344
20231109,123100,673523320,11820,11820,11820,11820,0
20231109,123000,673523320,11820,11820,11820,11710,1202
20231109,122900,659421180,11740,11740,11740,11740,0
20231109,122800,659421180,11740,11740,11740,11740,0
20231109,122700,659421180,11740,11740,11740,11740,0
20231109,122600,659421180,11740,11740,11740,11740,0
20231109,122500,659421180,11740,11740,11740,11740,0
20231109,122400,659421180,11740,11740,11740,11740,40
20231109,122300,658951580,11740,11740,11740,11740,0
20231109,122200,658951580,11740,11740,11740,11740,0
20231109,122100,658951580,11740,11740,11740,11740,0
20231109,122000,658951580,11740,11810,11810,11740,277
20231109,121900,655684510,11810,11810,11810,11810,0
20231109,121800,655684510,11810,11890,11890,11810,1915
20231109,121700,633060870,11810,11810,11810,11810,0
20231109,121600,633060870,11810,11810,11810,11810,5
20231109,121500,633001820,11810,11810,11810,11810,22
20231109,121400,632742000,11810,11810,11810,11810,18
20231109,121300,632529420,11810,11810,11810,11810,40
20231109,121200,632057020,11810,11830,11830,11810,123
20231109,121100,630603120,11820,11820,11820,11820,0
20231109,121000,630603120,11820,11820,11820,11820,302
20231109,120900,627033480,11830,11830,11830,11830,25
20231109,120800,626737730,11820,11900,11900,11820,613
20231109,120700,619487150,11900,11900,11900,11900,5
20231109,120600,619427650,11830,11830,11830,11830,0
20231109,120500,619427650,11830,11830,11830,11830,0
20231109,120400,619427650,11830,11830,11900,11830,15
20231109,120300,619249580,11830,11830,11830,11830,0
20231109,120200,619249580,11830,11830,11830,11830,16
20231109,120100,619060300,11830,11840,11840,11830,80
20231109,120000,618113390,11840,11840,11840,11840,82
20231109,115900,617142510,11840,11840,11840,11840,0
20231109,115800,617142510,11840,11850,11850,11840,295
20231109,115700,613648780,11860,11860,11860,11860,0
20231109,115600,613648780,11860,11850,11860,11850,23
20231109,115500,613376020,11850,11850,11850,11850,0
20231109,115400,613376020,11850,11860,11860,11850,45
20231109,115300,612842740,11850,11860,11860,11850,314
20231109,115200,609118830,11860,11860,11860,11860,25
20231109,115100,608822330,11950,11940,11950,11940,8
20231109,115000,608726770,11860,11860,11860,11860,0
20231109,114900,608726770,11860,11860,11860,11860,21
20231109,114800,608477710,11860,11860,11860,11860,0
20231109,114700,608477710,11860,11860,11860,11860,0
20231109,114600,608477710,11860,11890,11890,11860,545
20231109,114500,602002470,11960,11960,11960,11960,2
20231109,114400,601978550,11870,11870,11870,11870,0
20231109,114300,601978550,11870,11870,11870,11870,0
20231109,114200,601978550,11870,11880,11880,11870,72
20231109,114100,601123870,11880,11980,11980,11880,83
20231109,114000,600137500,11870,11960,11960,11870,194
20231109,113900,597827580,11960,11990,11990,11960,80
20231109,113800,596870750,11990,11990,11990,11990,92
20231109,113700,595767670,12010,12010,12010,12010,7
20231109,113600,595683600,12010,12020,12020,12010,105
20231109,113500,594422500,12020,12000,12020,11900,111
20231109,113400,593093270,11990,12020,12070,11650,2035
20231109,113300,568857550,12020,12020,12020,12020,512
20231109,113200,562703310,12020,12020,12020,12020,0
20231109,113100,562703310,12020,12040,12040,12020,192
20231109,113000,560392070,12050,12070,12070,12050,220
20231109,112900,557737060,12100,12100,12100,12070,24
20231109,112800,557447320,12070,12080,12080,12070,120
20231109,112700,555998010,12100,12110,12110,12100,418
20231109,112600,550939520,12120,12160,12160,12120,1888
20231109,112500,528022350,12210,12210,12210,12210,0
20231109,112400,528022350,12210,12210,12210,12210,0
20231109,112300,528022350,12210,12230,12230,12210,15
20231109,112200,527838920,12230,12160,12230,12160,144
20231109,112100,526087810,12240,12170,12240,12170,258
20231109,112000,522947880,12250,12250,12250,12250,0
20231109,111900,522947880,12250,12250,12250,12250,100
20231109,111800,521722880,12250,12220,12250,12220,140
20231109,111700,520009190,12240,12240,12240,12240,0
20231109,111600,520009190,12240,12230,12250,12230,392
20231109,111500,515211810,12230,12200,12230,12200,381
20231109,111400,510558060,12200,12200,12200,12200,1
20231109,111300,510545860,12220,12170,12220,12170,276
20231109,111200,507186790,12180,12200,12240,12180,531
20231109,111100,500698370,12200,12210,12210,12200,317
20231109,111000,496830860,12220,12220,12220,12220,44
20231109,110900,496293180,12220,12220,12220,12220,0
20231109,110800,496293180,12220,12220,12220,12220,0
20231109,110700,496293180,12220,12210,12220,12210,175
20231109,110600,494155440,12200,12190,12200,12190,303
20231109,110500,490461280,12200,12200,12200,12200,0
20231109,110400,490461280,12200,12200,12200,12200,1
20231109,110300,490449080,12190,12200,12200,12190,163
20231109,110200,488460550,12200,12150,12200,12150,31
20231109,110100,488082640,12140,12160,12160,12140,42
20231109,110000,487572320,12140,12160,12160,12140,600
20231109,105900,480283090,12190,12190,12190,12190,439
20231109,105800,474931680,12190,12190,12190,12190,1
20231109,105700,474919490,12190,12190,12190,12190,52
20231109,105600,474285610,12160,12190,12190,12160,308
20231109,105500,470537160,12190,12190,12200,12190,274
20231109,105400,467197090,12200,12220,12250,12200,138
20231109,105300,465511550,12250,12260,12260,12220,156
20231109,105200,463602830,12270,12240,12270,12230,69
20231109,105100,462758260,12240,12240,12270,12240,736
20231109,105000,453738490,12220,12250,12270,12200,1277
20231109,104900,438095370,12230,12180,12230,12160,1783
20231109,104800,416341990,12180,12150,12180,12150,1279
20231109,104700,400792250,12150,12120,12150,12120,1165
20231109,104600,386656370,12120,12120,12120,12100,174
20231109,104500,384548770,12120,12070,12120,12070,1750
20231109,104400,363389690,12060,12060,12060,12060,153
20231109,104300,361544510,12050,12050,12050,12050,67
20231109,104200,360737160,12050,12040,12050,12040,62
20231109,104100,359990080,12050,12050,12050,12050,68
20231109,104000,359170680,12040,12040,12040,12040,101
20231109,103900,357954640,12040,12040,12040,12040,11
20231109,103800,357822200,12040,12050,12050,12040,110
20231109,103700,356497600,12050,12070,12070,12050,110
20231109,103600,355171900,12070,12070,12070,12070,103
20231109,103500,353928690,12040,12040,12070,12040,94
20231109,103400,352794710,12040,12070,12070,12040,62
20231109,103300,352046740,12070,12070,12070,12070,48
20231109,103200,351467380,12070,12070,12070,12070,64
20231109,103100,350694900,12080,12080,12080,12080,61
20231109,103000,349958020,12080,12080,12080,12080,48
20231109,102900,349378180,12080,12040,12080,12040,142
20231109,102800,347662920,12040,12040,12040,12030,280
20231109,102700,344293710,12030,12040,12040,12030,300
20231109,102600,340682640,12080,12100,12100,12080,332
20231109,102500,336670560,12100,12090,12110,12090,989
20231109,102400,324706780,12090,12060,12090,12060,1197
20231109,102300,310256180,12060,12060,12060,12060,70
20231109,102200,309411980,12020,12000,12020,12000,308
20231109,102100,305712700,12000,12000,12000,12000,8
20231109,102000,305616700,12000,11990,12000,11990,121
20231109,101900,304165210,12000,11990,12000,11990,107
20231109,101800,302881440,11960,11990,11990,11950,69
20231109,101700,302054650,11970,11910,11970,11910,1441
20231109,101600,284850650,11900,11900,11900,11900,80
20231109,101500,283898650,11910,11900,11910,11900,198
20231109,101400,281542120,11900,11900,11900,11900,43
20231109,101300,281030420,11900,11900,11900,11890,102
20231109,101200,279816720,11900,11890,11900,11890,53
20231109,101100,279186100,11890,11890,11900,11890,84
20231109,101000,278186770,11900,11880,11900,11880,145
20231109,100900,276463230,11890,11880,11890,11880,57
20231109,100800,275785620,11890,11890,11890,11890,67
20231109,100700,274988990,11870,11850,11870,11850,281
20231109,100600,271654480,11860,11850,11860,11850,109
20231109,100500,270362100,11850,11850,11850,11850,59
20231109,100400,269662950,11850,11850,11850,11850,106
20231109,100300,268406850,11840,11840,11840,11840,58
20231109,100200,267720130,11840,11830,11840,11830,65
20231109,100100,266950590,11830,11820,11840,11820,128
20231109,100000,265435810,11830,11820,11830,11820,56
20231109,095900,264773400,11830,11810,11830,11800,122
20231109,095800,263330720,11820,11810,11820,11800,63
20231109,095700,262586180,11820,11780,11820,11780,66
20231109,095600,261806830,11780,11780,11780,11780,119
20231109,095500,260405010,11760,11760,11760,11760,0
20231109,095400,260405010,11760,11770,11770,11760,50
20231109,095300,259816830,11770,11770,11770,11770,15
20231109,095200,259640280,11770,11770,11770,11770,0
20231109,095100,259640280,11770,11770,11770,11770,76
20231109,095000,258745760,11770,11760,11770,11760,18
20231109,094900,258533930,11760,11760,11760,11760,7
20231109,094800,258451610,11740,11740,11740,11740,87
20231109,094700,257430230,11740,11740,11740,11740,0
20231109,094600,257430230,11740,11740,11740,11740,106
20231109,094500,256185790,11740,11770,11770,11740,439
20231109,094400,251025670,11770,11780,11780,11770,101
20231109,094300,249836400,11780,11780,11780,11780,127
20231109,094200,248340340,11830,11770,11830,11730,438
20231109,094100,243185800,11790,11790,11790,11790,60
20231109,094000,242478400,11790,11790,11790,11790,84
20231109,093900,241488040,11800,11830,11830,11800,50
20231109,093800,240896570,11840,11870,11870,11840,210
20231109,093700,238406700,11880,11880,11880,11880,112
20231109,093600,237076140,11890,11960,11960,11880,783
20231109,093500,227743380,11980,12000,12000,11980,439
20231109,093400,222479550,12020,12060,12070,12020,1222
20231109,093300,207760160,12050,12030,12060,12030,517
20231109,093200,201534990,12030,12000,12030,12000,961
20231109,093100,189992060,11990,11980,12000,11980,477
20231109,093000,184274190,11980,11950,11980,11950,557
20231109,092900,177606960,11960,11950,11960,11950,121
20231109,092800,176160200,11950,11950,11960,11950,156
20231109,092700,174295050,11950,11910,11950,11910,1920
20231109,092600,151387460,11910,11910,11910,11910,178
20231109,092500,149267480,11910,11910,11920,11910,116
20231109,092400,147885310,11920,11920,11920,11920,163
20231109,092300,145942350,11870,11920,11920,11870,417
20231109,092200,140976600,11920,11920,11920,11920,167
20231109,092100,138985960,11900,11890,11920,11890,575
20231109,092000,132136680,11880,11830,11880,11830,517
20231109,091900,126016000,11830,11810,11830,11800,93
20231109,091800,124917390,11810,11730,11810,11730,1191
20231109,091700,110889270,11730,11720,11730,11720,298
20231109,091600,107395600,11720,11630,11720,11630,441
20231109,091500,102245410,11620,11570,11620,11570,356
20231109,091400,98116460,11560,11560,11560,11560,13
20231109,091300,97966180,11560,11560,11560,11560,0
20231109,091200,97966180,11560,11500,11560,11500,2102
20231109,091100,73793120,11500,11500,11500,11470,4138
20231109,091000,26210680,11500,11500,11510,11480,1253
20231109,090900,11800560,11510,11520,11520,11510,22
20231109,090800,11547310,11520,11530,11530,11500,83
20231109,090700,10592440,11520,11530,11530,11500,470
20231109,090600,5181420,11600,11600,11600,11600,1
20231109,090500,5169820,11540,11550,11550,11540,44
20231109,090400,4661940,11600,11600,11600,11600,1
20231109,090300,4650340,11600,11600,11600,11600,2
20231109,090200,4627140,11600,11600,11600,11600,1
20231109,090100,4615540,11570,11580,11580,11570,97
20231109,090000,3492950,11610,11640,11670,11610,300