KissMeData/289220/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,205600,827213990,9800,9800,9800,9800,1886
20231110,205500,827213990,9800,9800,9800,9800,0
20231110,205400,827213990,9800,9800,9800,9800,0
20231110,205300,827213990,9800,9800,9800,9800,0
20231110,205200,827213990,9800,9800,9800,9800,0
20231110,205100,827213990,9800,9800,9800,9800,0
20231110,205000,827213990,9800,9800,9800,9800,0
20231110,204900,827213990,9800,9800,9800,9800,0
20231110,204800,827213990,9800,9800,9800,9800,0
20231110,204700,827213990,9800,9800,9800,9800,0
20231110,204600,827213990,9800,9800,9800,9800,0
20231110,204500,827213990,9800,9800,9800,9800,0
20231110,204400,827213990,9800,9800,9800,9800,0
20231110,204300,827213990,9800,9800,9800,9800,0
20231110,204200,827213990,9800,9800,9800,9800,0
20231110,204100,827213990,9800,9800,9800,9800,0
20231110,204000,827213990,9800,9800,9800,9800,0
20231110,203900,827213990,9800,9800,9800,9800,0
20231110,203800,827213990,9800,9800,9800,9800,0
20231110,203700,827213990,9800,9800,9800,9800,0
20231110,203600,827213990,9800,9800,9800,9800,0
20231110,203500,827213990,9800,9800,9800,9800,0
20231110,203400,827213990,9800,9800,9800,9800,0
20231110,203300,827213990,9800,9800,9800,9800,0
20231110,203200,827213990,9800,9800,9800,9800,0
20231110,203100,827213990,9800,9800,9800,9800,0
20231110,203000,827213990,9800,9800,9800,9800,0
20231110,202900,827213990,9800,9800,9800,9800,0
20231110,202800,827213990,9800,9800,9800,9800,0
20231110,202700,827213990,9800,9800,9800,9800,0
20231110,202600,827213990,9800,9800,9800,9800,1886
20231110,202500,827213990,9800,9800,9800,9800,0
20231110,202400,827213990,9800,9800,9800,9800,0
20231110,202300,827213990,9800,9800,9800,9800,0
20231110,202200,827213990,9800,9800,9800,9800,0
20231110,202100,827213990,9800,9800,9800,9800,0
20231110,202000,827213990,9800,9800,9800,9800,0
20231110,201900,827213990,9800,9800,9800,9800,0
20231110,201800,827213990,9800,9800,9800,9800,0
20231110,201700,827213990,9800,9800,9800,9800,0
20231110,201600,827213990,9800,9800,9800,9800,0
20231110,201500,827213990,9800,9800,9800,9800,0
20231110,201400,827213990,9800,9800,9800,9800,0
20231110,201300,827213990,9800,9800,9800,9800,0
20231110,201200,827213990,9800,9800,9800,9800,0
20231110,201100,827213990,9800,9800,9800,9800,0
20231110,201000,827213990,9800,9800,9800,9800,0
20231110,200900,827213990,9800,9800,9800,9800,0
20231110,200800,827213990,9800,9800,9800,9800,0
20231110,200700,827213990,9800,9800,9800,9800,0
20231110,200600,827213990,9800,9800,9800,9800,0
20231110,200500,827213990,9800,9800,9800,9800,0
20231110,200400,827213990,9800,9800,9800,9800,0
20231110,200300,827213990,9800,9800,9800,9800,0
20231110,200200,827213990,9800,9800,9800,9800,0
20231110,200100,827213990,9800,9800,9800,9800,0
20231110,200000,827213990,9800,9800,9800,9800,0
20231110,195900,827213990,9800,9800,9800,9800,0
20231110,195800,827213990,9800,9800,9800,9800,0
20231110,195700,827213990,9800,9800,9800,9800,0
20231110,195600,827213990,9800,9800,9800,9800,1886
20231110,195500,827213990,9800,9800,9800,9800,0
20231110,195400,827213990,9800,9800,9800,9800,0
20231110,195300,827213990,9800,9800,9800,9800,0
20231110,195200,827213990,9800,9800,9800,9800,0
20231110,195100,827213990,9800,9800,9800,9800,0
20231110,195000,827213990,9800,9800,9800,9800,0
20231110,194900,827213990,9800,9800,9800,9800,0
20231110,194800,827213990,9800,9800,9800,9800,0
20231110,194700,827213990,9800,9800,9800,9800,0
20231110,194600,827213990,9800,9800,9800,9800,0
20231110,194500,827213990,9800,9800,9800,9800,0
20231110,194400,827213990,9800,9800,9800,9800,0
20231110,194300,827213990,9800,9800,9800,9800,0
20231110,194200,827213990,9800,9800,9800,9800,0
20231110,194100,827213990,9800,9800,9800,9800,0
20231110,194000,827213990,9800,9800,9800,9800,0
20231110,193900,827213990,9800,9800,9800,9800,0
20231110,193800,827213990,9800,9800,9800,9800,0
20231110,193700,827213990,9800,9800,9800,9800,0
20231110,193600,827213990,9800,9800,9800,9800,0
20231110,193500,827213990,9800,9800,9800,9800,0
20231110,193400,827213990,9800,9800,9800,9800,0
20231110,193300,827213990,9800,9800,9800,9800,0
20231110,193200,827213990,9800,9800,9800,9800,0
20231110,193100,827213990,9800,9800,9800,9800,0
20231110,193000,827213990,9800,9800,9800,9800,0
20231110,192900,827213990,9800,9800,9800,9800,0
20231110,192800,827213990,9800,9800,9800,9800,0
20231110,192700,827213990,9800,9800,9800,9800,0
20231110,192600,827213990,9800,9800,9800,9800,1886
20231110,192500,827213990,9800,9800,9800,9800,0
20231110,192400,827213990,9800,9800,9800,9800,0
20231110,192300,827213990,9800,9800,9800,9800,0
20231110,192200,827213990,9800,9800,9800,9800,0
20231110,192100,827213990,9800,9800,9800,9800,0
20231110,192000,827213990,9800,9800,9800,9800,0
20231110,191900,827213990,9800,9800,9800,9800,0
20231110,191800,827213990,9800,9800,9800,9800,0
20231110,191700,827213990,9800,9800,9800,9800,0
20231110,191600,827213990,9800,9800,9800,9800,0
20231110,191500,827213990,9800,9800,9800,9800,0
20231110,191400,827213990,9800,9800,9800,9800,0
20231110,191300,827213990,9800,9800,9800,9800,0
20231110,191200,827213990,9800,9800,9800,9800,0
20231110,191100,827213990,9800,9800,9800,9800,0
20231110,191000,827213990,9800,9800,9800,9800,0
20231110,190900,827213990,9800,9800,9800,9800,0
20231110,190800,827213990,9800,9800,9800,9800,0
20231110,190700,827213990,9800,9800,9800,9800,0
20231110,190600,827213990,9800,9800,9800,9800,0
20231110,190500,827213990,9800,9800,9800,9800,0
20231110,190400,827213990,9800,9800,9800,9800,0
20231110,190300,827213990,9800,9800,9800,9800,0
20231110,190200,827213990,9800,9800,9800,9800,0
20231110,190100,827213990,9800,9800,9800,9800,0
20231110,190000,827213990,9800,9800,9800,9800,0
20231110,185900,827213990,9800,9800,9800,9800,0
20231110,185800,827213990,9800,9800,9800,9800,0
20231110,185700,827213990,9800,9800,9800,9800,0
20231110,185600,827213990,9800,9800,9800,9800,1886
20231110,185500,827213990,9800,9800,9800,9800,0
20231110,185400,827213990,9800,9800,9800,9800,0
20231110,185300,827213990,9800,9800,9800,9800,0
20231110,185200,827213990,9800,9800,9800,9800,0
20231110,185100,827213990,9800,9800,9800,9800,0
20231110,185000,827213990,9800,9800,9800,9800,0
20231110,184900,827213990,9800,9800,9800,9800,0
20231110,184800,827213990,9800,9800,9800,9800,0
20231110,184700,827213990,9800,9800,9800,9800,0
20231110,184600,827213990,9800,9800,9800,9800,0
20231110,184500,827213990,9800,9800,9800,9800,0
20231110,184400,827213990,9800,9800,9800,9800,0
20231110,184300,827213990,9800,9800,9800,9800,0
20231110,184200,827213990,9800,9800,9800,9800,0
20231110,184100,827213990,9800,9800,9800,9800,0
20231110,184000,827213990,9800,9800,9800,9800,0
20231110,183900,827213990,9800,9800,9800,9800,0
20231110,183800,827213990,9800,9800,9800,9800,0
20231110,183700,827213990,9800,9800,9800,9800,0
20231110,183600,827213990,9800,9800,9800,9800,0
20231110,183500,827213990,9800,9800,9800,9800,0
20231110,183400,827213990,9800,9800,9800,9800,0
20231110,183300,827213990,9800,9800,9800,9800,0
20231110,183200,827213990,9800,9800,9800,9800,0
20231110,183100,827213990,9800,9800,9800,9800,0
20231110,183000,827213990,9800,9800,9800,9800,0
20231110,182900,827213990,9800,9800,9800,9800,0
20231110,182800,827213990,9800,9800,9800,9800,0
20231110,182700,827213990,9800,9800,9800,9800,0
20231110,182600,827213990,9800,9800,9800,9800,1886
20231110,182500,827213990,9800,9800,9800,9800,0
20231110,182400,827213990,9800,9800,9800,9800,0
20231110,182300,827213990,9800,9800,9800,9800,0
20231110,182200,827213990,9800,9800,9800,9800,0
20231110,182100,827213990,9800,9800,9800,9800,0
20231110,182000,827213990,9800,9800,9800,9800,0
20231110,181900,827213990,9800,9800,9800,9800,0
20231110,181800,827213990,9800,9800,9800,9800,0
20231110,181700,827213990,9800,9800,9800,9800,0
20231110,181600,827213990,9800,9800,9800,9800,0
20231110,181500,827213990,9800,9800,9800,9800,0
20231110,181400,827213990,9800,9800,9800,9800,0
20231110,181300,827213990,9800,9800,9800,9800,0
20231110,181200,827213990,9800,9800,9800,9800,0
20231110,181100,827213990,9800,9800,9800,9800,0
20231110,181000,827213990,9800,9800,9800,9800,0
20231110,180900,827213990,9800,9800,9800,9800,0
20231110,180800,827213990,9800,9800,9800,9800,0
20231110,180700,827213990,9800,9800,9800,9800,0
20231110,180600,827213990,9800,9800,9800,9800,0
20231110,180500,827213990,9800,9800,9800,9800,0
20231110,180400,827213990,9800,9800,9800,9800,0
20231110,180300,827213990,9800,9800,9800,9800,0
20231110,180200,827213990,9800,9800,9800,9800,0
20231110,180100,827213990,9800,9800,9800,9800,0
20231110,180000,827213990,9800,9800,9800,9800,0
20231110,175900,827213990,9800,9800,9800,9800,0
20231110,175800,827213990,9800,9800,9800,9800,0
20231110,175700,827213990,9800,9800,9800,9800,0
20231110,175600,827213990,9800,9800,9800,9800,1886
20231110,175500,827213990,9800,9800,9800,9800,0
20231110,175400,827213990,9800,9800,9800,9800,0
20231110,175300,827213990,9800,9800,9800,9800,0
20231110,175200,827213990,9800,9800,9800,9800,0
20231110,175100,827213990,9800,9800,9800,9800,0
20231110,175000,827213990,9800,9800,9800,9800,0
20231110,174900,827213990,9800,9800,9800,9800,0
20231110,174800,827213990,9800,9800,9800,9800,0
20231110,174700,827213990,9800,9800,9800,9800,0
20231110,174600,827213990,9800,9800,9800,9800,0
20231110,174500,827213990,9800,9800,9800,9800,0
20231110,174400,827213990,9800,9800,9800,9800,0
20231110,174300,827213990,9800,9800,9800,9800,0
20231110,174200,827213990,9800,9800,9800,9800,0
20231110,174100,827213990,9800,9800,9800,9800,0
20231110,174000,827213990,9800,9800,9800,9800,0
20231110,173900,827213990,9800,9800,9800,9800,0
20231110,173800,827213990,9800,9800,9800,9800,0
20231110,173700,827213990,9800,9800,9800,9800,0
20231110,173600,827213990,9800,9800,9800,9800,0
20231110,173500,827213990,9800,9800,9800,9800,0
20231110,173400,827213990,9800,9800,9800,9800,0
20231110,173300,827213990,9800,9800,9800,9800,0
20231110,173200,827213990,9800,9800,9800,9800,0
20231110,173100,827213990,9800,9800,9800,9800,0
20231110,173000,827213990,9800,9800,9800,9800,0
20231110,172900,827213990,9800,9800,9800,9800,0
20231110,172800,827213990,9800,9800,9800,9800,0
20231110,172700,827213990,9800,9800,9800,9800,0
20231110,172600,827213990,9800,9800,9800,9800,1886
20231110,172500,827213990,9800,9800,9800,9800,0
20231110,172400,827213990,9800,9800,9800,9800,0
20231110,172300,827213990,9800,9800,9800,9800,0
20231110,172200,827213990,9800,9800,9800,9800,0
20231110,172100,827213990,9800,9800,9800,9800,0
20231110,172000,827213990,9800,9800,9800,9800,0
20231110,171900,827213990,9800,9800,9800,9800,0
20231110,171800,827213990,9800,9800,9800,9800,0
20231110,171700,827213990,9800,9800,9800,9800,0
20231110,171600,827213990,9800,9800,9800,9800,0
20231110,171500,827213990,9800,9800,9800,9800,0
20231110,171400,827213990,9800,9800,9800,9800,0
20231110,171300,827213990,9800,9800,9800,9800,0
20231110,171200,827213990,9800,9800,9800,9800,0
20231110,171100,827213990,9800,9800,9800,9800,0
20231110,171000,827213990,9800,9800,9800,9800,0
20231110,170900,827213990,9800,9800,9800,9800,0
20231110,170800,827213990,9800,9800,9800,9800,0
20231110,170700,827213990,9800,9800,9800,9800,0
20231110,170600,827213990,9800,9800,9800,9800,0
20231110,170500,827213990,9800,9800,9800,9800,0
20231110,170400,827213990,9800,9800,9800,9800,0
20231110,170300,827213990,9800,9800,9800,9800,0
20231110,170200,827213990,9800,9800,9800,9800,0
20231110,170100,827213990,9800,9800,9800,9800,0
20231110,170000,827213990,9800,9800,9800,9800,0
20231110,165900,827213990,9800,9800,9800,9800,0
20231110,165800,827213990,9800,9800,9800,9800,0
20231110,165700,827213990,9800,9800,9800,9800,0
20231110,165600,827213990,9800,9800,9800,9800,1886
20231110,165500,827213990,9800,9800,9800,9800,0
20231110,165400,827213990,9800,9800,9800,9800,0
20231110,165300,827213990,9800,9800,9800,9800,0
20231110,165200,827213990,9800,9800,9800,9800,0
20231110,165100,827213990,9800,9800,9800,9800,0
20231110,165000,827213990,9800,9800,9800,9800,0
20231110,164900,827213990,9800,9800,9800,9800,0
20231110,164800,827213990,9800,9800,9800,9800,0
20231110,164700,827213990,9800,9800,9800,9800,0
20231110,164600,827213990,9800,9800,9800,9800,0
20231110,164500,827213990,9800,9800,9800,9800,0
20231110,164400,827213990,9800,9800,9800,9800,0
20231110,164300,827213990,9800,9800,9800,9800,0
20231110,164200,827213990,9800,9800,9800,9800,0
20231110,164100,827213990,9800,9800,9800,9800,0
20231110,164000,827213990,9800,9800,9800,9800,0
20231110,163900,827213990,9800,9800,9800,9800,0
20231110,163800,827213990,9800,9800,9800,9800,0
20231110,163700,827213990,9800,9800,9800,9800,0
20231110,163600,827213990,9800,9800,9800,9800,0
20231110,163500,827213990,9800,9800,9800,9800,0
20231110,163400,827213990,9800,9800,9800,9800,0
20231110,163300,827213990,9800,9800,9800,9800,0
20231110,163200,827213990,9800,9800,9800,9800,0
20231110,163100,827213990,9800,9800,9800,9800,0
20231110,163000,827213990,9800,9800,9800,9800,0
20231110,162900,827213990,9800,9800,9800,9800,0
20231110,162800,827213990,9800,9800,9800,9800,0
20231110,162700,827213990,9800,9800,9800,9800,0
20231110,162600,827213990,9800,9800,9800,9800,1886
20231110,162500,827213990,9800,9800,9800,9800,0
20231110,162400,827213990,9800,9800,9800,9800,0
20231110,162300,827213990,9800,9800,9800,9800,0
20231110,162200,827213990,9800,9800,9800,9800,0
20231110,162100,827213990,9800,9800,9800,9800,0
20231110,162000,827213990,9800,9800,9800,9800,0
20231110,161900,827213990,9800,9800,9800,9800,0
20231110,161800,827213990,9800,9800,9800,9800,0
20231110,161700,827213990,9800,9800,9800,9800,0
20231110,161600,827213990,9800,9800,9800,9800,0
20231110,161500,827213990,9800,9800,9800,9800,0
20231110,161400,827213990,9800,9800,9800,9800,0
20231110,161300,827213990,9800,9800,9800,9800,0
20231110,161200,827213990,9800,9800,9800,9800,0
20231110,161100,827213990,9800,9800,9800,9800,0
20231110,161000,827213990,9800,9800,9800,9800,0
20231110,160900,827213990,9800,9800,9800,9800,0
20231110,160800,827213990,9800,9800,9800,9800,0
20231110,160700,827213990,9800,9800,9800,9800,0
20231110,160600,827213990,9800,9800,9800,9800,0
20231110,160500,827213990,9800,9800,9800,9800,0
20231110,160400,827213990,9800,9800,9800,9800,0
20231110,160300,827213990,9800,9800,9800,9800,0
20231110,160200,827213990,9800,9800,9800,9800,0
20231110,160100,827213990,9800,9800,9800,9800,0
20231110,160000,827213990,9800,9800,9800,9800,0
20231110,155900,827213990,9800,9800,9800,9800,0
20231110,155800,827213990,9800,9800,9800,9800,0
20231110,155700,827213990,9800,9800,9800,9800,0
20231110,155600,827213990,9800,9800,9800,9800,1886
20231110,155500,827213990,9800,9800,9800,9800,0
20231110,155400,827213990,9800,9800,9800,9800,0
20231110,155300,827213990,9800,9800,9800,9800,0
20231110,155200,827213990,9800,9800,9800,9800,0
20231110,155100,827213990,9800,9800,9800,9800,0
20231110,155000,827213990,9800,9800,9800,9800,0
20231110,154900,827213990,9800,9800,9800,9800,0
20231110,154800,827213990,9800,9800,9800,9800,0
20231110,154700,827213990,9800,9800,9800,9800,0
20231110,154600,827213990,9800,9800,9800,9800,0
20231110,154500,827213990,9800,9800,9800,9800,0
20231110,154400,827213990,9800,9800,9800,9800,0
20231110,154300,827213990,9800,9800,9800,9800,0
20231110,154200,827213990,9800,9800,9800,9800,0
20231110,154100,827213990,9800,9800,9800,9800,0
20231110,154000,827213990,9800,9800,9800,9800,0
20231110,153900,827213990,9800,9800,9800,9800,0
20231110,153800,827213990,9800,9800,9800,9800,0
20231110,153700,827213990,9800,9800,9800,9800,0
20231110,153600,827213990,9800,9800,9800,9800,0
20231110,153500,827213990,9800,9800,9800,9800,0
20231110,153400,827213990,9800,9800,9800,9800,0
20231110,153300,827213990,9800,9800,9800,9800,0
20231110,153200,827213990,9800,9800,9800,9800,0
20231110,153100,827213990,9800,9800,9800,9800,0
20231110,153000,827213990,9800,9800,9800,9800,1886
20231110,152900,808731190,9810,9810,9810,9810,0
20231110,152800,808731190,9810,9810,9810,9810,0
20231110,152700,808731190,9810,9810,9810,9810,0
20231110,152600,808731190,9810,9810,9810,9810,0
20231110,152500,808731190,9810,9810,9810,9810,0
20231110,152400,808731190,9810,9810,9810,9810,0
20231110,152300,808731190,9810,9810,9810,9810,0
20231110,152200,808731190,9810,9810,9810,9810,0
20231110,152100,808731190,9810,9810,9810,9810,0
20231110,152000,808731190,9810,9810,9810,9810,0
20231110,151900,808731190,9810,9850,9850,9810,602
20231110,151800,802821880,9850,9850,9850,9850,1
20231110,151700,802812030,9850,9850,9850,9850,6
20231110,151600,802752930,9860,9860,9860,9860,0
20231110,151500,802752930,9860,9860,9860,9860,0
20231110,151400,802752930,9860,9860,9860,9860,65
20231110,151300,802112030,9830,9820,9830,9820,37
20231110,151200,801748600,9820,9820,9820,9820,97
20231110,151100,800796060,9830,9830,9830,9830,91
20231110,151000,799901530,9830,9850,9860,9830,12
20231110,150900,799783520,9850,9820,9850,9820,122
20231110,150800,798585420,9820,9820,9820,9820,63
20231110,150700,797966760,9820,9820,9820,9820,0
20231110,150600,797966760,9820,9830,9830,9820,151
20231110,150500,796483930,9820,9820,9820,9820,93
20231110,150400,795570670,9820,9820,9820,9820,194
20231110,150300,793665590,9820,9840,9840,9820,572
20231110,150200,788045070,9840,9840,9840,9840,20
20231110,150100,787848270,9840,9840,9840,9840,51
20231110,150000,787346430,9840,9840,9840,9840,124
20231110,145900,786126270,9840,9850,9850,9840,257
20231110,145800,783597150,9860,9860,9860,9860,6
20231110,145700,783537990,9860,9860,9860,9860,15
20231110,145600,783390090,9860,9860,9860,9860,0
20231110,145500,783390090,9860,9860,9860,9860,128
20231110,145400,782128010,9860,9860,9860,9860,104
20231110,145300,781102570,9860,9860,9860,9860,48
20231110,145200,780629290,9850,9850,9850,9850,0
20231110,145100,780629290,9850,9850,9850,9850,12
20231110,145000,780511090,9850,9850,9850,9850,51
20231110,144900,780008740,9850,9850,9850,9850,42
20231110,144800,779595040,9850,9850,9850,9850,60
20231110,144700,779004040,9850,9850,9850,9850,11
20231110,144600,778895690,9850,9850,9850,9850,1
20231110,144500,778885840,9850,9850,9850,9850,0
20231110,144400,778885840,9850,9850,9850,9850,24
20231110,144300,778649440,9850,9850,9850,9850,22
20231110,144200,778432740,9850,9850,9850,9850,118
20231110,144100,777270440,9860,9860,9860,9860,2
20231110,144000,777250720,9860,9860,9860,9860,65
20231110,143900,776609820,9870,9860,9870,9860,2
20231110,143800,776590090,9870,9870,9870,9870,58
20231110,143700,776017630,9900,9900,9900,9900,1
20231110,143600,776007730,9900,9900,9900,9900,4
20231110,143500,775968130,9880,9900,9900,9880,19
20231110,143400,775780230,9890,9890,9890,9890,2
20231110,143300,775760450,9880,9880,9880,9880,0
20231110,143200,775760450,9880,9880,9880,9880,3
20231110,143100,775730810,9870,9870,9870,9870,0
20231110,143000,775730810,9870,9870,9870,9870,500
20231110,142900,770795810,9900,9900,9900,9900,0
20231110,142800,770795810,9900,9910,9910,9900,243
20231110,142700,768390100,9910,9910,9910,9910,0
20231110,142600,768390100,9910,9900,9910,9900,298
20231110,142500,765439890,9900,9900,9900,9900,0
20231110,142400,765439890,9900,9900,9900,9900,0
20231110,142300,765439890,9900,9900,9900,9900,6
20231110,142200,765380490,9900,9900,9900,9900,0
20231110,142100,765380490,9900,9900,9900,9900,0
20231110,142000,765380490,9900,9900,9900,9900,1
20231110,141900,765370590,9860,9860,9860,9860,99
20231110,141800,764394450,9850,9850,9850,9850,0
20231110,141700,764394450,9850,9850,9850,9850,0
20231110,141600,764394450,9850,9850,9850,9850,106
20231110,141500,763350350,9850,9890,9890,9850,227
20231110,141400,761111750,9890,9880,9890,9860,36
20231110,141300,760756290,9890,9880,9890,9880,16
20231110,141200,760598200,9890,9890,9890,9890,16
20231110,141100,760439960,9890,9890,9890,9890,82
20231110,141000,759628980,9900,9890,9900,9890,3
20231110,140900,759599290,9900,9900,9900,9900,57
20231110,140800,759034990,9900,9900,9900,9900,2
20231110,140700,759015190,9880,9880,9880,9880,0
20231110,140600,759015190,9880,9880,9880,9880,0
20231110,140500,759015190,9880,9880,9880,9880,0
20231110,140400,759015190,9880,9880,9880,9880,0
20231110,140300,759015190,9880,9880,9880,9880,0
20231110,140200,759015190,9880,9880,9880,9880,0
20231110,140100,759015190,9880,9880,9880,9880,0
20231110,140000,759015190,9880,9880,9880,9880,0
20231110,135900,759015190,9880,9880,9880,9880,1
20231110,135800,759005310,9880,9880,9880,9880,1
20231110,135700,758995430,9880,9880,9880,9880,0
20231110,135600,758995430,9880,9880,9880,9880,0
20231110,135500,758995430,9880,9880,9880,9880,13
20231110,135400,758866990,9880,9890,9890,9880,7
20231110,135300,758797800,9890,9890,9890,9890,1
20231110,135200,758787910,9910,9910,9910,9910,0
20231110,135100,758787910,9910,9900,9910,9900,35
20231110,135000,758441400,9920,9920,9920,9920,1
20231110,134900,758431480,9910,9920,9930,9910,1082
20231110,134800,747698050,9930,9930,9930,9930,1
20231110,134700,747688120,9930,9920,9930,9920,76
20231110,134600,746933890,9920,9920,9920,9920,58
20231110,134500,746358530,9920,9920,9920,9920,378
20231110,134400,742608770,9920,9920,9920,9920,448
20231110,134300,738164610,9930,9930,9930,9930,15
20231110,134200,738015660,9930,9930,9930,9930,37
20231110,134100,737648250,9930,9920,9930,9920,326
20231110,134000,734414320,9920,9920,9920,9920,57
20231110,133900,733848880,9920,9900,9920,9900,1286
20231110,133800,721105760,9890,9890,9890,9890,13
20231110,133700,720977190,9880,9880,9880,9880,67
20231110,133600,720315230,9880,9880,9880,9880,1
20231110,133500,720305350,9880,9880,9880,9880,2
20231110,133400,720285590,9880,9880,9880,9880,33
20231110,133300,719959550,9880,9880,9880,9880,2
20231110,133200,719939790,9880,9880,9880,9880,46
20231110,133100,719485310,9890,9890,9900,9890,305
20231110,133000,716468830,9870,9870,9870,9870,17
20231110,132900,716301040,9870,9870,9870,9870,70
20231110,132800,715610140,9880,9860,9880,9860,190
20231110,132700,713733940,9850,9850,9850,9850,200
20231110,132600,711763940,9850,9850,9850,9850,374
20231110,132500,708080040,9830,9830,9830,9830,0
20231110,132400,708080040,9830,9850,9850,9830,84
20231110,132300,707253240,9820,9820,9820,9820,0
20231110,132200,707253240,9820,9820,9820,9820,0
20231110,132100,707253240,9820,9820,9820,9820,350
20231110,132000,703816240,9850,9850,9850,9850,15
20231110,131900,703668490,9850,9850,9850,9850,0
20231110,131800,703668490,9850,9850,9850,9850,0
20231110,131700,703668490,9850,9850,9850,9850,10
20231110,131600,703569990,9820,9820,9820,9820,0
20231110,131500,703569990,9820,9820,9820,9820,12
20231110,131400,703452150,9850,9850,9850,9850,50
20231110,131300,702959650,9820,9820,9820,9820,0
20231110,131200,702959650,9820,9830,9830,9820,10
20231110,131100,702861410,9850,9850,9850,9850,0
20231110,131000,702861410,9850,9850,9850,9850,11
20231110,130900,702753060,9850,9850,9850,9850,787
20231110,130800,695001110,9850,9850,9850,9850,377
20231110,130700,691287660,9850,9850,9850,9850,10
20231110,130600,691189160,9850,9850,9850,9850,0
20231110,130500,691189160,9850,9850,9850,9850,0
20231110,130400,691189160,9850,9850,9850,9850,0
20231110,130300,691189160,9850,9850,9850,9850,50
20231110,130200,690696660,9850,9860,9860,9850,55
20231110,130100,690154860,9860,9860,9860,9860,27
20231110,130000,689888640,9860,9860,9860,9860,1
20231110,125900,689878780,9860,9850,9860,9850,130
20231110,125800,688597180,9850,9850,9850,9850,0
20231110,125700,688597180,9850,9850,9860,9850,864
20231110,125600,680086770,9850,9850,9850,9850,0
20231110,125500,680086770,9850,9850,9850,9850,0
20231110,125400,680086770,9850,9840,9850,9840,252
20231110,125300,677606180,9810,9810,9810,9810,0
20231110,125200,677606180,9810,9810,9810,9810,0
20231110,125100,677606180,9810,9840,9840,9810,2018
20231110,125000,657789210,9850,9850,9850,9850,0
20231110,124900,657789210,9850,9850,9850,9850,2
20231110,124800,657769510,9850,9850,9850,9850,26
20231110,124700,657513410,9850,9850,9850,9850,0
20231110,124600,657513410,9850,9850,9850,9850,1
20231110,124500,657503560,9850,9850,9850,9850,1
20231110,124400,657493710,9850,9850,9850,9850,0
20231110,124300,657493710,9850,9850,9850,9850,1
20231110,124200,657483860,9840,9840,9840,9840,1
20231110,124100,657474020,9850,9850,9850,9850,78
20231110,124000,656705720,9850,9850,9850,9850,1
20231110,123900,656695870,9850,9850,9850,9850,0
20231110,123800,656695870,9850,9850,9850,9850,0
20231110,123700,656695870,9850,9850,9850,9850,0
20231110,123600,656695870,9850,9850,9850,9850,0
20231110,123500,656695870,9850,9850,9850,9850,0
20231110,123400,656695870,9850,9880,9880,9850,114
20231110,123300,655572910,9850,9850,9850,9850,0
20231110,123200,655572910,9850,9850,9850,9850,0
20231110,123100,655572910,9850,9850,9850,9850,0
20231110,123000,655572910,9850,9850,9850,9850,0
20231110,122900,655572910,9850,9850,9850,9850,1
20231110,122800,655563060,9850,9850,9850,9850,0
20231110,122700,655563060,9850,9850,9850,9850,0
20231110,122600,655563060,9850,9850,9850,9850,0
20231110,122500,655563060,9850,9850,9890,9850,3
20231110,122400,655533470,9850,9890,9890,9850,22
20231110,122300,655316370,9890,9890,9890,9890,0
20231110,122200,655316370,9890,9890,9890,9890,20
20231110,122100,655118570,9850,9850,9850,9850,0
20231110,122000,655118570,9850,9850,9850,9850,8
20231110,121900,655039770,9890,9890,9890,9890,10
20231110,121800,654940870,9890,9890,9890,9890,0
20231110,121700,654940870,9890,9890,9890,9890,0
20231110,121600,654940870,9890,9890,9890,9890,20
20231110,121500,654743070,9890,9890,9890,9890,0
20231110,121400,654743070,9890,9890,9890,9890,0
20231110,121300,654743070,9890,9890,9890,9890,2
20231110,121200,654723290,9890,9890,9890,9890,3
20231110,121100,654693620,9900,9900,9910,9900,61
20231110,121000,654089710,9900,9900,9900,9900,4
20231110,120900,654050110,9830,9900,9900,9830,61
20231110,120800,653450230,9850,9850,9850,9850,0
20231110,120700,653450230,9850,9850,9860,9850,1052
20231110,120600,643087810,9900,9900,9900,9900,0
20231110,120500,643087810,9900,9900,9900,9900,0
20231110,120400,643087810,9900,9900,9900,9900,0
20231110,120300,643087810,9900,9900,9900,9900,0
20231110,120200,643087810,9900,9900,9900,9900,0
20231110,120100,643087810,9900,9900,9900,9900,104
20231110,120000,642058210,9900,9900,9900,9900,0
20231110,115900,642058210,9900,9900,9900,9900,139
20231110,115800,640682110,9900,9900,9900,9900,600
20231110,115700,634742110,9900,9900,9900,9900,0
20231110,115600,634742110,9900,9890,9900,9890,167
20231110,115500,633088910,9890,9890,9890,9890,0
20231110,115400,633088910,9890,9890,9890,9890,0
20231110,115300,633088910,9890,9900,9900,9890,317
20231110,115200,629950640,9900,9910,9910,9900,90
20231110,115100,629059520,9900,9900,9900,9900,0
20231110,115000,629059520,9900,9900,9900,9900,23
20231110,114900,628831820,9900,9900,9900,9900,0
20231110,114800,628831820,9900,9900,9900,9900,0
20231110,114700,628831820,9900,9900,9900,9900,0
20231110,114600,628831820,9900,9900,9900,9900,22
20231110,114500,628614020,9900,9900,9900,9900,0
20231110,114400,628614020,9900,9900,9900,9900,0
20231110,114300,628614020,9900,9900,9900,9900,33
20231110,114200,628287320,9900,9920,9920,9890,229
20231110,114100,626020560,9920,9890,9920,9890,820
20231110,114000,617907550,9880,9880,9880,9880,0
20231110,113900,617907550,9880,9890,9890,9830,519
20231110,113800,612780390,9870,9820,9870,9820,1035
20231110,113700,602567900,9830,9830,9830,9830,0
20231110,113600,602567900,9830,9830,9830,9830,77
20231110,113500,601810990,9830,9830,9830,9830,0
20231110,113400,601810990,9830,9830,9830,9830,0
20231110,113300,601810990,9830,9830,9830,9830,13
20231110,113200,601683200,9870,9860,9870,9860,44
20231110,113100,601248940,9870,9870,9870,9870,30
20231110,113000,600952840,9870,9830,9870,9830,2
20231110,112900,600933140,9870,9840,9870,9830,31
20231110,112800,600627980,9840,9840,9840,9840,14
20231110,112700,600490220,9870,9840,9870,9840,16
20231110,112600,600332480,9850,9850,9850,9850,0
20231110,112500,600332480,9850,9850,9850,9850,0
20231110,112400,600332480,9850,9850,9850,9850,116
20231110,112300,599189880,9850,9850,9850,9850,0
20231110,112200,599189880,9850,9850,9850,9850,0
20231110,112100,599189880,9850,9870,9870,9850,880
20231110,112000,590521600,9890,9890,9890,9890,0
20231110,111900,590521600,9890,9900,9900,9890,2
20231110,111800,590501810,9900,9900,9900,9900,1
20231110,111700,590491910,9900,9900,9900,9900,3
20231110,111600,590462210,9900,9900,9900,9900,3
20231110,111500,590432510,9900,9900,9900,9900,7
20231110,111400,590363210,9900,9900,9900,9900,3
20231110,111300,590333510,9900,9900,9900,9900,16
20231110,111200,590175110,9880,9880,9880,9880,1
20231110,111100,590165230,9880,9870,9880,9870,169
20231110,111000,588495520,9870,9870,9870,9870,53
20231110,110900,587972410,9870,9870,9870,9870,0
20231110,110800,587972410,9870,9870,9870,9870,56
20231110,110700,587419690,9860,9860,9860,9860,2
20231110,110600,587399970,9860,9860,9860,9860,11
20231110,110500,587291510,9860,9870,9870,9860,42
20231110,110400,586877190,9870,9870,9870,9870,0
20231110,110300,586877190,9870,9870,9870,9860,284
20231110,110200,584074980,9880,9880,9880,9870,103
20231110,110100,583057350,9880,9880,9880,9880,0
20231110,110000,583057350,9880,9880,9880,9880,10
20231110,105900,582958550,9940,9940,9940,9940,0
20231110,105800,582958550,9940,9940,9940,9940,1
20231110,105700,582948610,9870,9870,9870,9870,170
20231110,105600,581270710,9950,9900,9980,9900,1710
20231110,105500,564239810,9890,9870,9890,9870,295
20231110,105400,561324780,9860,9860,9860,9860,1
20231110,105300,561314920,9860,9860,9860,9860,0
20231110,105200,561314920,9860,9860,9860,9850,138
20231110,105100,559955340,9850,9850,9850,9850,21
20231110,105000,559748490,9860,9860,9860,9860,172
20231110,104900,558052570,9870,9870,9870,9870,0
20231110,104800,558052570,9870,9870,9870,9870,38
20231110,104700,557677510,9870,9870,9870,9870,47
20231110,104600,557213620,9870,9870,9870,9870,158
20231110,104500,555654160,9870,9870,9870,9870,0
20231110,104400,555654160,9870,9880,9880,9870,100
20231110,104300,554666310,9890,9890,9890,9890,1
20231110,104200,554656420,9880,9880,9880,9880,1
20231110,104100,554646540,9890,9890,9890,9890,0
20231110,104000,554646540,9890,9890,9890,9890,43
20231110,103900,554221270,9890,9890,9890,9890,21
20231110,103800,554013580,9880,9880,9880,9880,26
20231110,103700,553756700,9880,9880,9880,9880,100
20231110,103600,552768700,9890,9900,9900,9890,46
20231110,103500,552313370,9900,9900,9900,9900,0
20231110,103400,552313370,9900,9900,9900,9900,40
20231110,103300,551917370,9900,9900,9900,9900,26
20231110,103200,551659970,9900,9900,9900,9900,40
20231110,103100,551263970,9900,9900,9900,9900,200
20231110,103000,549283970,9900,9900,9900,9900,280
20231110,102900,546511970,9900,9930,9930,9900,2000
20231110,102800,526707740,9930,9930,9930,9930,67
20231110,102700,526042430,9950,9950,9950,9950,0
20231110,102600,526042430,9950,9950,9950,9950,0
20231110,102500,526042430,9950,9960,9960,9950,117
20231110,102400,524878210,9970,9970,9970,9970,16
20231110,102300,524718690,9980,9940,9980,9940,192
20231110,102200,522804750,9920,9900,9920,9900,818
20231110,102100,514691310,9900,9900,9900,9900,1695
20231110,102000,497910810,9900,9910,9910,9900,35
20231110,101900,497563970,9920,9920,9920,9920,99
20231110,101800,496581890,9920,9920,9920,9920,91
20231110,101700,495679170,9920,9950,9950,9920,11
20231110,101600,495569750,9920,9920,9920,9920,0
20231110,101500,495569750,9920,9920,9920,9920,0
20231110,101400,495569750,9920,9920,9920,9920,52
20231110,101300,495053910,9920,9920,9920,9920,82
20231110,101200,494240470,9920,9920,9920,9920,0
20231110,101100,494240470,9920,9920,9920,9920,23
20231110,101000,494012310,9970,9970,9970,9970,0
20231110,100900,494012310,9970,9970,9970,9970,12
20231110,100800,493892670,9970,9970,9970,9970,1
20231110,100700,493882700,9900,9960,9970,9900,2022
20231110,100600,473861960,9960,9960,9960,9960,3
20231110,100500,473832080,9960,9970,9970,9960,52
20231110,100400,473314140,9970,9970,9970,9970,87
20231110,100300,472446750,9970,9980,9980,9970,3
20231110,100200,472416820,9980,9980,9980,9980,9
20231110,100100,472327000,9970,9970,9970,9970,2
20231110,100000,472307060,9970,9970,9970,9970,3
20231110,095900,472277150,9970,9970,9970,9970,0
20231110,095800,472277150,9970,9970,9970,9970,0
20231110,095700,472277150,9970,9970,9970,9970,202
20231110,095600,470263210,9970,9970,9970,9970,0
20231110,095500,470263210,9970,10050,10050,9970,6
20231110,095400,470203310,10060,9970,10060,9960,340
20231110,095300,466810620,10070,9990,10070,9990,125
20231110,095200,465557330,9990,9920,9990,9920,201
20231110,095100,463557600,9900,9900,9900,9900,150
20231110,095000,462072600,9900,9900,9900,9900,150
20231110,094900,460587600,9900,9910,9910,9900,745
20231110,094800,453210550,9910,9900,9910,9900,490
20231110,094700,448358800,9900,9920,9920,9900,2823
20231110,094600,420410850,9900,9860,9900,9860,513
20231110,094500,415339430,9860,9840,9860,9840,51
20231110,094400,414837320,9840,9840,9840,9840,1
20231110,094300,414827480,9850,9850,9850,9850,0
20231110,094200,414827480,9850,9840,9850,9840,60
20231110,094100,414236520,9810,9820,9820,9810,64
20231110,094000,413608480,9810,9820,9820,9810,180
20231110,093900,411842580,9810,9820,9820,9810,412
20231110,093800,407800840,9820,9820,9820,9820,0
20231110,093700,407800840,9820,9820,9820,9820,250
20231110,093600,405345840,9820,9820,9820,9780,818
20231110,093500,397336050,9820,9850,9850,9820,46
20231110,093400,396883740,9850,9870,9870,9850,91
20231110,093300,395986070,9880,9870,9880,9870,3
20231110,093200,395956450,9870,9810,9870,9810,1837
20231110,093100,377826960,9820,9820,9820,9820,40
20231110,093000,377434160,9870,9870,9870,9870,0
20231110,092900,377434160,9870,9870,9870,9820,5892
20231110,092800,319281120,9870,9850,9870,9850,3040
20231110,092700,289276630,9810,9770,9850,9770,177
20231110,092600,287543690,9770,9820,9820,9770,235
20231110,092500,285237820,9810,9790,9820,9790,1194
20231110,092400,273548210,9790,9800,9800,9790,571
20231110,092300,267956870,9800,9800,9820,9800,194
20231110,092200,266053370,9800,9800,9800,9800,356
20231110,092100,262564570,9800,9790,9800,9790,2381
20231110,092000,239253930,9820,9750,9830,9750,1291
20231110,091900,226609660,9750,9870,9870,9750,1626
20231110,091800,210711010,9870,9820,9870,9820,51
20231110,091700,210209890,9820,9840,9840,9820,100
20231110,091600,209227240,9820,9810,9880,9800,1345
20231110,091500,196041160,9810,9880,9890,9810,1821
20231110,091400,178163790,9890,9890,9890,9890,9
20231110,091300,178074780,9840,9830,9850,9830,791
20231110,091200,170297030,9830,9890,9920,9830,2717
20231110,091100,143482540,9850,9870,9890,9850,1948
20231110,091000,124235840,9860,9950,9950,9860,2191
20231110,090900,102551750,9950,9960,9960,9950,365
20231110,090800,98919450,9970,9990,9990,9970,352
20231110,090700,95408470,9980,9990,9990,9980,107
20231110,090600,94340430,9980,10000,10000,9980,349
20231110,090500,90853380,10000,10060,10060,9980,146
20231110,090400,89395540,9980,9930,10070,9930,833
20231110,090300,81111610,9890,9910,10080,9890,1552
20231110,090200,65566490,9910,10000,10000,9910,1187
20231110,090100,53800940,10000,9910,10000,9880,1511
20231110,090000,38835310,9880,9910,10000,9880,3909