KissMeData/318000/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,210600,895076710,7940,7940,7940,7940,3487
20231109,210500,895076710,7940,7940,7940,7940,0
20231109,210400,895076710,7940,7940,7940,7940,0
20231109,210300,895076710,7940,7940,7940,7940,0
20231109,210200,895076710,7940,7940,7940,7940,0
20231109,210100,895076710,7940,7940,7940,7940,0
20231109,210000,895076710,7940,7940,7940,7940,0
20231109,205900,895076710,7940,7940,7940,7940,0
20231109,205800,895076710,7940,7940,7940,7940,0
20231109,205700,895076710,7940,7940,7940,7940,0
20231109,205600,895076710,7940,7940,7940,7940,0
20231109,205500,895076710,7940,7940,7940,7940,0
20231109,205400,895076710,7940,7940,7940,7940,0
20231109,205300,895076710,7940,7940,7940,7940,0
20231109,205200,895076710,7940,7940,7940,7940,0
20231109,205100,895076710,7940,7940,7940,7940,0
20231109,205000,895076710,7940,7940,7940,7940,0
20231109,204900,895076710,7940,7940,7940,7940,0
20231109,204800,895076710,7940,7940,7940,7940,0
20231109,204700,895076710,7940,7940,7940,7940,0
20231109,204600,895076710,7940,7940,7940,7940,0
20231109,204500,895076710,7940,7940,7940,7940,0
20231109,204400,895076710,7940,7940,7940,7940,0
20231109,204300,895076710,7940,7940,7940,7940,0
20231109,204200,895076710,7940,7940,7940,7940,0
20231109,204100,895076710,7940,7940,7940,7940,0
20231109,204000,895076710,7940,7940,7940,7940,0
20231109,203900,895076710,7940,7940,7940,7940,0
20231109,203800,895076710,7940,7940,7940,7940,0
20231109,203700,895076710,7940,7940,7940,7940,0
20231109,203600,895076710,7940,7940,7940,7940,3487
20231109,203500,895076710,7940,7940,7940,7940,0
20231109,203400,895076710,7940,7940,7940,7940,0
20231109,203300,895076710,7940,7940,7940,7940,0
20231109,203200,895076710,7940,7940,7940,7940,0
20231109,203100,895076710,7940,7940,7940,7940,0
20231109,203000,895076710,7940,7940,7940,7940,0
20231109,202900,895076710,7940,7940,7940,7940,0
20231109,202800,895076710,7940,7940,7940,7940,0
20231109,202700,895076710,7940,7940,7940,7940,0
20231109,202600,895076710,7940,7940,7940,7940,0
20231109,202500,895076710,7940,7940,7940,7940,0
20231109,202400,895076710,7940,7940,7940,7940,0
20231109,202300,895076710,7940,7940,7940,7940,0
20231109,202200,895076710,7940,7940,7940,7940,0
20231109,202100,895076710,7940,7940,7940,7940,0
20231109,202000,895076710,7940,7940,7940,7940,0
20231109,201900,895076710,7940,7940,7940,7940,0
20231109,201800,895076710,7940,7940,7940,7940,0
20231109,201700,895076710,7940,7940,7940,7940,0
20231109,201600,895076710,7940,7940,7940,7940,0
20231109,201500,895076710,7940,7940,7940,7940,0
20231109,201400,895076710,7940,7940,7940,7940,0
20231109,201300,895076710,7940,7940,7940,7940,0
20231109,201200,895076710,7940,7940,7940,7940,0
20231109,201100,895076710,7940,7940,7940,7940,0
20231109,201000,895076710,7940,7940,7940,7940,0
20231109,200900,895076710,7940,7940,7940,7940,0
20231109,200800,895076710,7940,7940,7940,7940,0
20231109,200700,895076710,7940,7940,7940,7940,0
20231109,200600,895076710,7940,7940,7940,7940,3487
20231109,200500,895076710,7940,7940,7940,7940,0
20231109,200400,895076710,7940,7940,7940,7940,0
20231109,200300,895076710,7940,7940,7940,7940,0
20231109,200200,895076710,7940,7940,7940,7940,0
20231109,200100,895076710,7940,7940,7940,7940,0
20231109,200000,895076710,7940,7940,7940,7940,0
20231109,195900,895076710,7940,7940,7940,7940,0
20231109,195800,895076710,7940,7940,7940,7940,0
20231109,195700,895076710,7940,7940,7940,7940,0
20231109,195600,895076710,7940,7940,7940,7940,0
20231109,195500,895076710,7940,7940,7940,7940,0
20231109,195400,895076710,7940,7940,7940,7940,0
20231109,195300,895076710,7940,7940,7940,7940,0
20231109,195200,895076710,7940,7940,7940,7940,0
20231109,195100,895076710,7940,7940,7940,7940,0
20231109,195000,895076710,7940,7940,7940,7940,0
20231109,194900,895076710,7940,7940,7940,7940,0
20231109,194800,895076710,7940,7940,7940,7940,0
20231109,194700,895076710,7940,7940,7940,7940,0
20231109,194600,895076710,7940,7940,7940,7940,0
20231109,194500,895076710,7940,7940,7940,7940,0
20231109,194400,895076710,7940,7940,7940,7940,0
20231109,194300,895076710,7940,7940,7940,7940,0
20231109,194200,895076710,7940,7940,7940,7940,0
20231109,194100,895076710,7940,7940,7940,7940,0
20231109,194000,895076710,7940,7940,7940,7940,0
20231109,193900,895076710,7940,7940,7940,7940,0
20231109,193800,895076710,7940,7940,7940,7940,0
20231109,193700,895076710,7940,7940,7940,7940,0
20231109,193600,895076710,7940,7940,7940,7940,3487
20231109,193500,895076710,7940,7940,7940,7940,0
20231109,193400,895076710,7940,7940,7940,7940,0
20231109,193300,895076710,7940,7940,7940,7940,0
20231109,193200,895076710,7940,7940,7940,7940,0
20231109,193100,895076710,7940,7940,7940,7940,0
20231109,193000,895076710,7940,7940,7940,7940,0
20231109,192900,895076710,7940,7940,7940,7940,0
20231109,192800,895076710,7940,7940,7940,7940,0
20231109,192700,895076710,7940,7940,7940,7940,0
20231109,192600,895076710,7940,7940,7940,7940,0
20231109,192500,895076710,7940,7940,7940,7940,0
20231109,192400,895076710,7940,7940,7940,7940,0
20231109,192300,895076710,7940,7940,7940,7940,0
20231109,192200,895076710,7940,7940,7940,7940,0
20231109,192100,895076710,7940,7940,7940,7940,0
20231109,192000,895076710,7940,7940,7940,7940,0
20231109,191900,895076710,7940,7940,7940,7940,0
20231109,191800,895076710,7940,7940,7940,7940,0
20231109,191700,895076710,7940,7940,7940,7940,0
20231109,191600,895076710,7940,7940,7940,7940,0
20231109,191500,895076710,7940,7940,7940,7940,0
20231109,191400,895076710,7940,7940,7940,7940,0
20231109,191300,895076710,7940,7940,7940,7940,0
20231109,191200,895076710,7940,7940,7940,7940,0
20231109,191100,895076710,7940,7940,7940,7940,0
20231109,191000,895076710,7940,7940,7940,7940,0
20231109,190900,895076710,7940,7940,7940,7940,0
20231109,190800,895076710,7940,7940,7940,7940,0
20231109,190700,895076710,7940,7940,7940,7940,0
20231109,190600,895076710,7940,7940,7940,7940,3487
20231109,190500,895076710,7940,7940,7940,7940,0
20231109,190400,895076710,7940,7940,7940,7940,0
20231109,190300,895076710,7940,7940,7940,7940,0
20231109,190200,895076710,7940,7940,7940,7940,0
20231109,190100,895076710,7940,7940,7940,7940,0
20231109,190000,895076710,7940,7940,7940,7940,0
20231109,185900,895076710,7940,7940,7940,7940,0
20231109,185800,895076710,7940,7940,7940,7940,0
20231109,185700,895076710,7940,7940,7940,7940,0
20231109,185600,895076710,7940,7940,7940,7940,0
20231109,185500,895076710,7940,7940,7940,7940,0
20231109,185400,895076710,7940,7940,7940,7940,0
20231109,185300,895076710,7940,7940,7940,7940,0
20231109,185200,895076710,7940,7940,7940,7940,0
20231109,185100,895076710,7940,7940,7940,7940,0
20231109,185000,895076710,7940,7940,7940,7940,0
20231109,184900,895076710,7940,7940,7940,7940,0
20231109,184800,895076710,7940,7940,7940,7940,0
20231109,184700,895076710,7940,7940,7940,7940,0
20231109,184600,895076710,7940,7940,7940,7940,0
20231109,184500,895076710,7940,7940,7940,7940,0
20231109,184400,895076710,7940,7940,7940,7940,0
20231109,184300,895076710,7940,7940,7940,7940,0
20231109,184200,895076710,7940,7940,7940,7940,0
20231109,184100,895076710,7940,7940,7940,7940,0
20231109,184000,895076710,7940,7940,7940,7940,0
20231109,183900,895076710,7940,7940,7940,7940,0
20231109,183800,895076710,7940,7940,7940,7940,0
20231109,183700,895076710,7940,7940,7940,7940,0
20231109,183600,895076710,7940,7940,7940,7940,3487
20231109,183500,895076710,7940,7940,7940,7940,0
20231109,183400,895076710,7940,7940,7940,7940,0
20231109,183300,895076710,7940,7940,7940,7940,0
20231109,183200,895076710,7940,7940,7940,7940,0
20231109,183100,895076710,7940,7940,7940,7940,0
20231109,183000,895076710,7940,7940,7940,7940,0
20231109,182900,895076710,7940,7940,7940,7940,0
20231109,182800,895076710,7940,7940,7940,7940,0
20231109,182700,895076710,7940,7940,7940,7940,0
20231109,182600,895076710,7940,7940,7940,7940,0
20231109,182500,895076710,7940,7940,7940,7940,0
20231109,182400,895076710,7940,7940,7940,7940,0
20231109,182300,895076710,7940,7940,7940,7940,0
20231109,182200,895076710,7940,7940,7940,7940,0
20231109,182100,895076710,7940,7940,7940,7940,0
20231109,182000,895076710,7940,7940,7940,7940,0
20231109,181900,895076710,7940,7940,7940,7940,0
20231109,181800,895076710,7940,7940,7940,7940,0
20231109,181700,895076710,7940,7940,7940,7940,0
20231109,181600,895076710,7940,7940,7940,7940,0
20231109,181500,895076710,7940,7940,7940,7940,0
20231109,181400,895076710,7940,7940,7940,7940,0
20231109,181300,895076710,7940,7940,7940,7940,0
20231109,181200,895076710,7940,7940,7940,7940,0
20231109,181100,895076710,7940,7940,7940,7940,0
20231109,181000,895076710,7940,7940,7940,7940,0
20231109,180900,895076710,7940,7940,7940,7940,0
20231109,180800,895076710,7940,7940,7940,7940,0
20231109,180700,895076710,7940,7940,7940,7940,0
20231109,180600,895076710,7940,7940,7940,7940,3487
20231109,180500,895076710,7940,7940,7940,7940,0
20231109,180400,895076710,7940,7940,7940,7940,0
20231109,180300,895076710,7940,7940,7940,7940,0
20231109,180200,895076710,7940,7940,7940,7940,0
20231109,180100,895076710,7940,7940,7940,7940,0
20231109,180000,895076710,7940,7940,7940,7940,0
20231109,175900,895076710,7940,7940,7940,7940,0
20231109,175800,895076710,7940,7940,7940,7940,0
20231109,175700,895076710,7940,7940,7940,7940,0
20231109,175600,895076710,7940,7940,7940,7940,0
20231109,175500,895076710,7940,7940,7940,7940,0
20231109,175400,895076710,7940,7940,7940,7940,0
20231109,175300,895076710,7940,7940,7940,7940,0
20231109,175200,895076710,7940,7940,7940,7940,0
20231109,175100,895076710,7940,7940,7940,7940,0
20231109,175000,895076710,7940,7940,7940,7940,0
20231109,174900,895076710,7940,7940,7940,7940,0
20231109,174800,895076710,7940,7940,7940,7940,0
20231109,174700,895076710,7940,7940,7940,7940,0
20231109,174600,895076710,7940,7940,7940,7940,0
20231109,174500,895076710,7940,7940,7940,7940,0
20231109,174400,895076710,7940,7940,7940,7940,0
20231109,174300,895076710,7940,7940,7940,7940,0
20231109,174200,895076710,7940,7940,7940,7940,0
20231109,174100,895076710,7940,7940,7940,7940,0
20231109,174000,895076710,7940,7940,7940,7940,0
20231109,173900,895076710,7940,7940,7940,7940,0
20231109,173800,895076710,7940,7940,7940,7940,0
20231109,173700,895076710,7940,7940,7940,7940,0
20231109,173600,895076710,7940,7940,7940,7940,3487
20231109,173500,895076710,7940,7940,7940,7940,0
20231109,173400,895076710,7940,7940,7940,7940,0
20231109,173300,895076710,7940,7940,7940,7940,0
20231109,173200,895076710,7940,7940,7940,7940,0
20231109,173100,895076710,7940,7940,7940,7940,0
20231109,173000,895076710,7940,7940,7940,7940,0
20231109,172900,895076710,7940,7940,7940,7940,0
20231109,172800,895076710,7940,7940,7940,7940,0
20231109,172700,895076710,7940,7940,7940,7940,0
20231109,172600,895076710,7940,7940,7940,7940,0
20231109,172500,895076710,7940,7940,7940,7940,0
20231109,172400,895076710,7940,7940,7940,7940,0
20231109,172300,895076710,7940,7940,7940,7940,0
20231109,172200,895076710,7940,7940,7940,7940,0
20231109,172100,895076710,7940,7940,7940,7940,0
20231109,172000,895076710,7940,7940,7940,7940,0
20231109,171900,895076710,7940,7940,7940,7940,0
20231109,171800,895076710,7940,7940,7940,7940,0
20231109,171700,895076710,7940,7940,7940,7940,0
20231109,171600,895076710,7940,7940,7940,7940,0
20231109,171500,895076710,7940,7940,7940,7940,0
20231109,171400,895076710,7940,7940,7940,7940,0
20231109,171300,895076710,7940,7940,7940,7940,0
20231109,171200,895076710,7940,7940,7940,7940,0
20231109,171100,895076710,7940,7940,7940,7940,0
20231109,171000,895076710,7940,7940,7940,7940,0
20231109,170900,895076710,7940,7940,7940,7940,0
20231109,170800,895076710,7940,7940,7940,7940,0
20231109,170700,895076710,7940,7940,7940,7940,0
20231109,170600,895076710,7940,7940,7940,7940,3487
20231109,170500,895076710,7940,7940,7940,7940,0
20231109,170400,895076710,7940,7940,7940,7940,0
20231109,170300,895076710,7940,7940,7940,7940,0
20231109,170200,895076710,7940,7940,7940,7940,0
20231109,170100,895076710,7940,7940,7940,7940,0
20231109,170000,895076710,7940,7940,7940,7940,0
20231109,165900,895076710,7940,7940,7940,7940,0
20231109,165800,895076710,7940,7940,7940,7940,0
20231109,165700,895076710,7940,7940,7940,7940,0
20231109,165600,895076710,7940,7940,7940,7940,0
20231109,165500,895076710,7940,7940,7940,7940,0
20231109,165400,895076710,7940,7940,7940,7940,0
20231109,165300,895076710,7940,7940,7940,7940,0
20231109,165200,895076710,7940,7940,7940,7940,0
20231109,165100,895076710,7940,7940,7940,7940,0
20231109,165000,895076710,7940,7940,7940,7940,0
20231109,164900,895076710,7940,7940,7940,7940,0
20231109,164800,895076710,7940,7940,7940,7940,0
20231109,164700,895076710,7940,7940,7940,7940,0
20231109,164600,895076710,7940,7940,7940,7940,0
20231109,164500,895076710,7940,7940,7940,7940,0
20231109,164400,895076710,7940,7940,7940,7940,0
20231109,164300,895076710,7940,7940,7940,7940,0
20231109,164200,895076710,7940,7940,7940,7940,0
20231109,164100,895076710,7940,7940,7940,7940,0
20231109,164000,895076710,7940,7940,7940,7940,0
20231109,163900,895076710,7940,7940,7940,7940,0
20231109,163800,895076710,7940,7940,7940,7940,0
20231109,163700,895076710,7940,7940,7940,7940,0
20231109,163600,895076710,7940,7940,7940,7940,3487
20231109,163500,895076710,7940,7940,7940,7940,0
20231109,163400,895076710,7940,7940,7940,7940,0
20231109,163300,895076710,7940,7940,7940,7940,0
20231109,163200,895076710,7940,7940,7940,7940,0
20231109,163100,895076710,7940,7940,7940,7940,0
20231109,163000,895076710,7940,7940,7940,7940,0
20231109,162900,895076710,7940,7940,7940,7940,0
20231109,162800,895076710,7940,7940,7940,7940,0
20231109,162700,895076710,7940,7940,7940,7940,0
20231109,162600,895076710,7940,7940,7940,7940,0
20231109,162500,895076710,7940,7940,7940,7940,0
20231109,162400,895076710,7940,7940,7940,7940,0
20231109,162300,895076710,7940,7940,7940,7940,0
20231109,162200,895076710,7940,7940,7940,7940,0
20231109,162100,895076710,7940,7940,7940,7940,0
20231109,162000,895076710,7940,7940,7940,7940,0
20231109,161900,895076710,7940,7940,7940,7940,0
20231109,161800,895076710,7940,7940,7940,7940,0
20231109,161700,895076710,7940,7940,7940,7940,0
20231109,161600,895076710,7940,7940,7940,7940,0
20231109,161500,895076710,7940,7940,7940,7940,0
20231109,161400,895076710,7940,7940,7940,7940,0
20231109,161300,895076710,7940,7940,7940,7940,0
20231109,161200,895076710,7940,7940,7940,7940,0
20231109,161100,895076710,7940,7940,7940,7940,0
20231109,161000,895076710,7940,7940,7940,7940,0
20231109,160900,895076710,7940,7940,7940,7940,0
20231109,160800,895076710,7940,7940,7940,7940,0
20231109,160700,895076710,7940,7940,7940,7940,0
20231109,160600,895076710,7940,7940,7940,7940,3487
20231109,160500,895076710,7940,7940,7940,7940,0
20231109,160400,895076710,7940,7940,7940,7940,0
20231109,160300,895076710,7940,7940,7940,7940,0
20231109,160200,895076710,7940,7940,7940,7940,0
20231109,160100,895076710,7940,7940,7940,7940,0
20231109,160000,895076710,7940,7940,7940,7940,0
20231109,155900,895076710,7940,7940,7940,7940,0
20231109,155800,895076710,7940,7940,7940,7940,0
20231109,155700,895076710,7940,7940,7940,7940,0
20231109,155600,895076710,7940,7940,7940,7940,0
20231109,155500,895076710,7940,7940,7940,7940,0
20231109,155400,895076710,7940,7940,7940,7940,0
20231109,155300,895076710,7940,7940,7940,7940,0
20231109,155200,895076710,7940,7940,7940,7940,0
20231109,155100,895076710,7940,7940,7940,7940,0
20231109,155000,895076710,7940,7940,7940,7940,0
20231109,154900,895076710,7940,7940,7940,7940,0
20231109,154800,895076710,7940,7940,7940,7940,0
20231109,154700,895076710,7940,7940,7940,7940,0
20231109,154600,895076710,7940,7940,7940,7940,0
20231109,154500,895076710,7940,7940,7940,7940,0
20231109,154400,895076710,7940,7940,7940,7940,0
20231109,154300,895076710,7940,7940,7940,7940,0
20231109,154200,895076710,7940,7940,7940,7940,0
20231109,154100,895076710,7940,7940,7940,7940,0
20231109,154000,895076710,7940,7940,7940,7940,0
20231109,153900,895076710,7940,7940,7940,7940,0
20231109,153800,895076710,7940,7940,7940,7940,0
20231109,153700,895076710,7940,7940,7940,7940,0
20231109,153600,895076710,7940,7940,7940,7940,3487
20231109,153500,895076710,7940,7940,7940,7940,0
20231109,153400,895076710,7940,7940,7940,7940,0
20231109,153300,895076710,7940,7940,7940,7940,0
20231109,153200,895076710,7940,7940,7940,7940,0
20231109,153100,895076710,7940,7940,7940,7940,0
20231109,153000,895076710,7940,7940,7940,7940,3487
20231109,152900,867389930,7990,7990,7990,7990,0
20231109,152800,867389930,7990,7990,7990,7990,0
20231109,152700,867389930,7990,7990,7990,7990,0
20231109,152600,867389930,7990,7990,7990,7990,0
20231109,152500,867389930,7990,7990,7990,7990,0
20231109,152400,867389930,7990,7990,7990,7990,0
20231109,152300,867389930,7990,7990,7990,7990,0
20231109,152200,867389930,7990,7990,7990,7990,0
20231109,152100,867389930,7990,7990,7990,7990,0
20231109,152000,867389930,7990,7990,7990,7990,0
20231109,151900,867389930,7990,8020,8050,7990,2372
20231109,151800,848405240,8000,8010,8010,8000,3
20231109,151700,848381230,8000,8010,8010,8000,1311
20231109,151600,837893120,8020,8020,8020,8020,400
20231109,151500,834685120,8010,8020,8020,7990,557
20231109,151400,830228250,8020,8020,8020,8020,1
20231109,151300,830220230,8020,8010,8020,8010,195
20231109,151200,828656420,7990,8030,8030,7990,337
20231109,151100,825956700,8010,8020,8020,8010,671
20231109,151000,820580990,8000,8000,8000,8000,0
20231109,150900,820580990,8000,8020,8020,8000,2327
20231109,150800,801963050,8010,8040,8040,8010,1533
20231109,150700,789667070,8050,8050,8050,8050,1
20231109,150600,789659020,8050,8050,8050,8050,10
20231109,150500,789578520,8050,8050,8050,8050,1
20231109,150400,789570470,8040,8040,8040,8040,101
20231109,150300,788758430,8020,8040,8040,8020,224
20231109,150200,786960540,8050,8050,8050,8050,1
20231109,150100,786952490,8020,8030,8030,8020,1012
20231109,150000,778836210,8020,8030,8030,8020,78
20231109,145900,778210530,8030,8030,8030,8030,30
20231109,145800,777969630,8030,8030,8030,8030,44
20231109,145700,777616310,8040,8040,8040,8040,800
20231109,145600,771184310,8040,8040,8040,8040,101
20231109,145500,770372270,8040,8040,8040,8040,300
20231109,145400,767960270,8050,8050,8050,8050,157
20231109,145300,766696420,8050,8050,8050,8050,1
20231109,145200,766688370,8060,8060,8060,8060,0
20231109,145100,766688370,8060,8060,8060,8060,763
20231109,145000,760538590,8060,8070,8070,8060,496
20231109,144900,756536240,8070,8070,8070,8070,300
20231109,144800,754115240,8070,8070,8070,8070,432
20231109,144700,750629000,8070,8080,8080,8070,100
20231109,144600,749821900,8080,8080,8080,8080,54
20231109,144500,749385580,8080,8080,8080,8080,25
20231109,144400,749183580,8060,8060,8060,8060,1
20231109,144300,749175520,8060,8060,8060,8060,9
20231109,144200,749102980,8060,8060,8060,8040,632
20231109,144100,744009080,8080,8080,8080,8080,6
20231109,144000,743960600,8080,8080,8080,8080,100
20231109,143900,743152600,8080,8070,8080,8060,196
20231109,143800,741570450,8060,8060,8060,8060,200
20231109,143700,739958450,8060,8060,8060,8060,0
20231109,143600,739958450,8060,8060,8060,8060,114
20231109,143500,739039610,8060,8060,8060,8060,150
20231109,143400,737830610,8060,8040,8060,8040,370
20231109,143300,734850940,8040,8040,8040,8040,0
20231109,143200,734850940,8040,8030,8070,8030,1101
20231109,143100,725977080,8030,8030,8030,8030,0
20231109,143000,725977080,8030,8020,8030,8020,546
20231109,142900,721598110,8010,8010,8010,8010,191
20231109,142800,720068200,8010,8000,8010,8000,4923
20231109,142700,680681100,8000,8000,8000,8000,355
20231109,142600,677841100,8000,8000,8000,8000,1056
20231109,142500,669393100,7990,7990,7990,7990,10
20231109,142400,669313200,8000,8020,8020,8000,2788
20231109,142300,646997530,8040,8040,8040,8040,13
20231109,142200,646893010,8030,8030,8030,8030,0
20231109,142100,646893010,8030,8020,8030,8020,313
20231109,142000,644382220,8010,8010,8010,8010,0
20231109,141900,644382220,8010,8010,8010,8010,0
20231109,141800,644382220,8010,8010,8030,8010,1431
20231109,141700,632902620,8010,8020,8020,8000,4529
20231109,141600,596614920,8030,8020,8030,8020,134
20231109,141500,595539070,8030,8030,8030,8030,0
20231109,141400,595539070,8030,8030,8030,8030,10
20231109,141300,595458770,8030,8030,8030,8030,10
20231109,141200,595378470,8040,8040,8040,8040,0
20231109,141100,595378470,8040,8040,8040,8040,24
20231109,141000,595185510,8050,8010,8050,8010,454
20231109,140900,591548650,8040,8010,8040,8010,159
20231109,140800,590271410,8010,7990,8010,7990,669
20231109,140700,584917470,7990,7990,7990,7990,27
20231109,140600,584701740,7980,7980,7980,7980,2
20231109,140500,584685780,7980,7980,7980,7980,121
20231109,140400,583720200,7970,7970,7970,7970,24
20231109,140300,583528920,7970,7970,7970,7970,106
20231109,140200,582684100,7960,7960,7960,7960,0
20231109,140100,582684100,7960,7970,7970,7960,648
20231109,140000,577525770,7960,7990,7990,7960,1931
20231109,135900,562130770,7990,7990,7990,7990,404
20231109,135800,558902810,7980,7980,7980,7980,0
20231109,135700,558902810,7980,7970,7980,7970,51
20231109,135600,558496330,7970,7980,7980,7970,161
20231109,135500,557212550,7970,7980,7980,7970,86
20231109,135400,556526280,7980,7990,7990,7980,110
20231109,135300,555648430,7990,7980,7990,7980,314
20231109,135200,553142660,7980,7980,7980,7980,135
20231109,135100,552065360,7980,7990,7990,7980,615
20231109,135000,547154510,7990,7990,7990,7990,2
20231109,134900,547138530,7990,7990,7990,7990,300
20231109,134800,544741530,8010,8010,8010,8010,0
20231109,134700,544741530,8010,8000,8010,8000,416
20231109,134600,541410610,8000,8000,8000,8000,226
20231109,134500,539602610,8000,8010,8010,8000,21
20231109,134400,539434480,8010,8010,8010,8010,62
20231109,134300,538937860,8000,8000,8000,8000,874
20231109,134200,531945860,8010,8010,8010,8010,1
20231109,134100,531937850,8000,8010,8010,8000,2707
20231109,134000,510269640,8020,8030,8030,8020,3260
20231109,133900,484107670,8040,8040,8040,8030,893
20231109,133800,476928080,8050,8050,8050,8050,435
20231109,133700,473426330,8060,8060,8060,8060,0
20231109,133600,473426330,8060,8060,8060,8060,10
20231109,133500,473345730,8060,8060,8060,8060,0
20231109,133400,473345730,8060,8060,8060,8060,10
20231109,133300,473265130,8060,8060,8060,8060,0
20231109,133200,473265130,8060,8060,8060,8060,311
20231109,133100,470758470,8070,8070,8070,8070,133
20231109,133000,469685160,8070,8070,8070,8070,54
20231109,132900,469249380,8070,8070,8070,8070,6
20231109,132800,469200960,8080,8080,8080,8080,0
20231109,132700,469200960,8080,8080,8080,8070,32
20231109,132600,468942520,8080,8080,8080,8080,0
20231109,132500,468942520,8080,8080,8080,8080,0
20231109,132400,468942520,8080,8080,8080,8080,0
20231109,132300,468942520,8080,8080,8080,8080,0
20231109,132200,468942520,8080,8080,8080,8080,1
20231109,132100,468934440,8070,8070,8070,8070,0
20231109,132000,468934440,8070,8070,8070,8070,1
20231109,131900,468926370,8070,8070,8070,8070,36
20231109,131800,468635850,8070,8070,8070,8070,2
20231109,131700,468619710,8080,8080,8080,8080,0
20231109,131600,468619710,8080,8080,8080,8080,204
20231109,131500,466971390,8070,8070,8070,8070,0
20231109,131400,466971390,8070,8070,8070,8070,0
20231109,131300,466971390,8070,8060,8070,8060,152
20231109,131200,465746130,8050,8050,8050,8050,0
20231109,131100,465746130,8050,8060,8060,8050,161
20231109,131000,464449470,8080,8080,8080,8080,0
20231109,130900,464449470,8080,8060,8080,8060,590
20231109,130800,459684150,8060,8060,8060,8060,131
20231109,130700,458628290,8060,8060,8060,8060,10
20231109,130600,458547690,8060,8060,8060,8060,377
20231109,130500,455509070,8060,8060,8060,8060,7
20231109,130400,455452650,8060,8060,8060,8060,8
20231109,130300,455388170,8060,8060,8060,8050,126
20231109,130200,454373610,8060,8060,8060,8060,0
20231109,130100,454373610,8060,8060,8060,8060,0
20231109,130000,454373610,8060,8060,8060,8060,0
20231109,125900,454373610,8060,8060,8060,8050,1424
20231109,125800,442904170,8060,8060,8060,8060,0
20231109,125700,442904170,8060,8060,8060,8060,0
20231109,125600,442904170,8060,8060,8060,8060,0
20231109,125500,442904170,8060,8070,8070,8060,620
20231109,125400,437903870,8080,8080,8080,8080,5
20231109,125300,437863470,8070,8080,8080,8070,151
20231109,125200,436644400,8080,8080,8080,8080,50
20231109,125100,436240400,8070,8070,8070,8070,0
20231109,125000,436240400,8070,8070,8070,8070,0
20231109,124900,436240400,8070,8070,8070,8070,0
20231109,124800,436240400,8070,8070,8070,8070,0
20231109,124700,436240400,8070,8090,8090,8070,176
20231109,124600,434818440,8090,8090,8090,8090,4
20231109,124500,434786080,8090,8090,8090,8090,20
20231109,124400,434624280,8070,8070,8070,8070,2
20231109,124300,434608140,8080,8080,8080,8080,27
20231109,124200,434389980,8070,8070,8070,8070,0
20231109,124100,434389980,8070,8070,8080,8070,13
20231109,124000,434284970,8080,8080,8080,8080,0
20231109,123900,434284970,8080,8080,8080,8080,0
20231109,123800,434284970,8080,8080,8080,8080,7
20231109,123700,434228410,8070,8070,8070,8070,0
20231109,123600,434228410,8070,8070,8070,8070,36
20231109,123500,433937890,8070,8080,8080,8070,1363
20231109,123400,422933430,8090,8090,8090,8090,1
20231109,123300,422925340,8080,8080,8080,8080,0
20231109,123200,422925340,8080,8090,8090,8080,199
20231109,123100,421315460,8090,8090,8090,8090,200
20231109,123000,419697460,8100,8100,8100,8100,0
20231109,122900,419697460,8100,8100,8100,8100,0
20231109,122800,419697460,8100,8100,8100,8100,0
20231109,122700,419697460,8100,8100,8100,8100,117
20231109,122600,418749760,8100,8100,8100,8100,0
20231109,122500,418749760,8100,8100,8100,8100,0
20231109,122400,418749760,8100,8100,8100,8100,2
20231109,122300,418733560,8090,8100,8100,8090,113
20231109,122200,417818760,8080,8080,8080,8080,0
20231109,122100,417818760,8080,8080,8080,8080,0
20231109,122000,417818760,8080,8080,8080,8080,0
20231109,121900,417818760,8080,8080,8080,8080,0
20231109,121800,417818760,8080,8080,8080,8080,0
20231109,121700,417818760,8080,8080,8080,8080,0
20231109,121600,417818760,8080,8090,8090,8080,451
20231109,121500,414171170,8090,8090,8090,8090,0
20231109,121400,414171170,8090,8090,8090,8090,183
20231109,121300,412690700,8090,8090,8090,8090,0
20231109,121200,412690700,8090,8090,8090,8090,100
20231109,121100,411881700,8100,8100,8100,8100,0
20231109,121000,411881700,8100,8100,8100,8100,0
20231109,120900,411881700,8100,8100,8100,8100,0
20231109,120800,411881700,8100,8100,8100,8100,0
20231109,120700,411881700,8100,8100,8100,8100,958
20231109,120600,404121900,8110,8110,8110,8110,0
20231109,120500,404121900,8110,8110,8110,8110,30
20231109,120400,403878600,8120,8120,8120,8120,10
20231109,120300,403797400,8110,8110,8110,8110,336
20231109,120200,401072440,8110,8120,8120,8110,304
20231109,120100,398604000,8120,8120,8120,8120,2
20231109,120000,398587760,8120,8120,8120,8120,10
20231109,115900,398506560,8130,8130,8130,8130,0
20231109,115800,398506560,8130,8130,8130,8130,0
20231109,115700,398506560,8130,8130,8130,8130,0
20231109,115600,398506560,8130,8130,8130,8130,30
20231109,115500,398262660,8140,8140,8140,8140,0
20231109,115400,398262660,8140,8140,8140,8140,0
20231109,115300,398262660,8140,8150,8150,8140,84
20231109,115200,397578880,8160,8160,8160,8160,0
20231109,115100,397578880,8160,8160,8160,8160,0
20231109,115000,397578880,8160,8160,8160,8160,0
20231109,114900,397578880,8160,8160,8160,8160,0
20231109,114800,397578880,8160,8160,8160,8160,0
20231109,114700,397578880,8160,8160,8160,8160,1
20231109,114600,397570720,8160,8160,8160,8160,0
20231109,114500,397570720,8160,8160,8160,8160,0
20231109,114400,397570720,8160,8160,8160,8160,0
20231109,114300,397570720,8160,8160,8160,8160,12
20231109,114200,397472800,8160,8160,8160,8160,0
20231109,114100,397472800,8160,8140,8160,8140,53
20231109,114000,397041180,8140,8140,8140,8140,0
20231109,113900,397041180,8140,8140,8140,8140,0
20231109,113800,397041180,8140,8140,8140,8140,0
20231109,113700,397041180,8140,8140,8140,8140,0
20231109,113600,397041180,8140,8140,8140,8140,0
20231109,113500,397041180,8140,8140,8140,8140,1
20231109,113400,397033040,8160,8160,8160,8160,0
20231109,113300,397033040,8160,8160,8160,8160,0
20231109,113200,397033040,8160,8160,8160,8160,0
20231109,113100,397033040,8160,8160,8160,8160,0
20231109,113000,397033040,8160,8150,8160,8150,30
20231109,112900,396788460,8150,8160,8160,8150,224
20231109,112800,394962360,8160,8160,8160,8160,137
20231109,112700,393844440,8160,8160,8160,8160,0
20231109,112600,393844440,8160,8160,8160,8160,5
20231109,112500,393803640,8160,8160,8160,8160,5
20231109,112400,393762840,8170,8170,8170,8170,0
20231109,112300,393762840,8170,8170,8170,8170,0
20231109,112200,393762840,8170,8170,8170,8170,0
20231109,112100,393762840,8170,8140,8170,8140,104
20231109,112000,392913620,8140,8140,8160,8140,37
20231109,111900,392612400,8140,8140,8140,8140,7
20231109,111800,392555420,8140,8130,8140,8130,315
20231109,111700,389993470,8140,8140,8140,8140,17
20231109,111600,389855090,8140,8140,8140,8140,36
20231109,111500,389562050,8170,8140,8170,8140,200
20231109,111400,387931580,8120,8120,8120,8120,0
20231109,111300,387931580,8120,8140,8170,8120,899
20231109,111200,380610130,8130,8130,8130,8130,81
20231109,111100,379951600,8130,8140,8140,8130,1034
20231109,111000,371534850,8170,8160,8170,8160,100
20231109,110900,370717910,8160,8140,8160,8140,23
20231109,110800,370530590,8140,8140,8140,8140,0
20231109,110700,370530590,8140,8140,8140,8140,7
20231109,110600,370473610,8130,8120,8130,8120,75
20231109,110500,369864370,8120,8120,8120,8120,123
20231109,110400,368865610,8120,8120,8120,8120,200
20231109,110300,367241610,8120,8120,8120,8120,51
20231109,110200,366827490,8120,8140,8140,8120,86
20231109,110100,366128630,8120,8100,8120,8100,218
20231109,110000,364361640,8100,8090,8100,8090,223
20231109,105900,362557110,8090,8100,8100,8090,83
20231109,105800,361885630,8100,8110,8110,8100,128
20231109,105700,360848790,8110,8130,8130,8110,99
20231109,105600,360044960,8140,8160,8160,8140,1101
20231109,105500,351081240,8160,8170,8170,8160,22
20231109,105400,350901520,8170,8170,8170,8170,30
20231109,105300,350656420,8180,8180,8180,8180,63
20231109,105200,350141080,8180,8180,8180,8180,26
20231109,105100,349928400,8190,8180,8190,8180,2
20231109,105000,349912030,8180,8180,8180,8180,1
20231109,104900,349903850,8190,8190,8200,8190,126
20231109,104800,348871590,8180,8180,8180,8180,34
20231109,104700,348593470,8180,8180,8180,8180,0
20231109,104600,348593470,8180,8180,8180,8180,6
20231109,104500,348544390,8180,8190,8190,8180,16
20231109,104400,348413500,8200,8200,8200,8200,146
20231109,104300,347216300,8200,8210,8210,8200,70
20231109,104200,346641620,8230,8230,8230,8230,0
20231109,104100,346641620,8230,8230,8230,8230,0
20231109,104000,346641620,8230,8230,8230,8230,856
20231109,103900,339596740,8200,8200,8210,8200,257
20231109,103800,337489180,8200,8180,8200,8180,500
20231109,103700,333392610,8160,8160,8160,8160,42
20231109,103600,333049890,8180,8190,8190,8180,278
20231109,103500,330774840,8190,8190,8190,8190,0
20231109,103400,330774840,8190,8170,8190,8170,512
20231109,103300,326585860,8160,8150,8160,8150,250
20231109,103200,324547340,8140,8140,8140,8140,0
20231109,103100,324547340,8140,8140,8140,8140,0
20231109,103000,324547340,8140,8140,8140,8140,0
20231109,102900,324547340,8140,8140,8140,8140,0
20231109,102800,324547340,8140,8140,8140,8140,131
20231109,102700,323481000,8140,8140,8140,8140,0
20231109,102600,323481000,8140,8140,8140,8140,5
20231109,102500,323440300,8140,8140,8140,8140,150
20231109,102400,322219300,8140,8140,8140,8140,122
20231109,102300,321226220,8170,8120,8170,8120,1011
20231109,102200,312991590,8140,8110,8140,8110,383
20231109,102100,309881150,8080,8080,8080,8080,0
20231109,102000,309881150,8080,8080,8080,8080,334
20231109,101900,307182430,8070,8070,8070,8070,0
20231109,101800,307182430,8070,8070,8070,8070,6
20231109,101700,307134010,8080,8080,8080,8080,13
20231109,101600,307028970,8070,8070,8070,8070,53
20231109,101500,306601260,8070,8090,8100,8070,710
20231109,101400,300861230,8140,8060,8140,8060,1000
20231109,101300,292778000,8060,8060,8060,8060,4
20231109,101200,292745760,8050,8060,8060,8050,806
20231109,101100,286254770,8070,8070,8070,8070,18
20231109,101000,286109510,8080,8070,8080,8070,454
20231109,100900,282443920,8060,8060,8060,8060,297
20231109,100800,280050100,8060,8060,8060,8060,49
20231109,100700,279655160,8060,8060,8060,8060,346
20231109,100600,276866400,8070,8070,8070,8070,1
20231109,100500,276858330,8060,8070,8070,8060,65
20231109,100400,276334110,8080,8090,8090,8080,223
20231109,100300,274531720,8100,8110,8110,8100,821
20231109,100200,267879980,8120,8100,8130,8100,685
20231109,100100,262314770,8100,8070,8100,8070,1011
20231109,100000,254145410,8050,8050,8050,8050,193
20231109,095900,252591760,8050,8050,8050,8050,0
20231109,095800,252591760,8050,8050,8050,8050,72
20231109,095700,252012160,8050,8060,8060,8050,1171
20231109,095600,242584970,8060,8070,8070,8060,569
20231109,095500,237998730,8070,8070,8070,8070,0
20231109,095400,237998730,8070,8080,8080,8070,122
20231109,095300,237013970,8060,8070,8070,8060,142
20231109,095200,235868230,8070,8070,8070,8070,10
20231109,095100,235787530,8070,8070,8070,8070,50
20231109,095000,235384030,8080,8080,8080,8080,50
20231109,094900,234980030,8100,8100,8100,8100,38
20231109,094800,234672230,8090,8060,8090,8060,814
20231109,094700,228089550,8070,8060,8070,8060,919
20231109,094600,220681330,8060,8090,8090,8060,1572
20231109,094500,207986420,8090,8100,8100,8090,201
20231109,094400,206358340,8120,8120,8120,8120,10
20231109,094300,206277140,8120,8110,8120,8110,122
20231109,094200,205287710,8090,8100,8130,8090,1488
20231109,094100,193237680,8100,8100,8100,8080,1802
20231109,094000,178668510,8110,8130,8140,8100,1817
20231109,093900,163918570,8140,8130,8140,8130,21
20231109,093800,163747810,8130,8180,8180,8130,2326
20231109,093700,144755150,8210,8210,8210,8190,12
20231109,093600,144656730,8190,8190,8190,8190,0
20231109,093500,144656730,8190,8170,8190,8160,813
20231109,093400,138012840,8170,8170,8170,8170,331
20231109,093300,135308570,8180,8220,8220,8180,2249
20231109,093200,116832530,8230,8220,8230,8220,207
20231109,093100,115130560,8220,8200,8220,8200,58
20231109,093000,114654800,8190,8190,8190,8190,107
20231109,092900,113778470,8190,8190,8190,8190,42
20231109,092800,113434490,8190,8230,8230,8190,290
20231109,092700,111051490,8230,8250,8250,8230,388
20231109,092600,107855250,8280,8280,8280,8280,200
20231109,092500,106199250,8280,8280,8280,8280,0
20231109,092400,106199250,8280,8280,8280,8280,0
20231109,092300,106199250,8280,8280,8290,8270,206
20231109,092200,104493350,8270,8240,8270,8240,659
20231109,092100,99060150,8240,8270,8270,8240,58
20231109,092000,98581900,8280,8280,8280,8280,10
20231109,091900,98499100,8280,8290,8290,8280,340
20231109,091800,95683790,8290,8280,8290,8280,221
20231109,091700,93853450,8280,8270,8290,8250,195
20231109,091600,92240900,8240,8170,8250,8170,315
20231109,091500,89657780,8170,8190,8190,8170,238
20231109,091400,87709160,8190,8190,8190,8190,218
20231109,091300,85923740,8200,8180,8200,8140,1620
20231109,091200,72705260,8170,8150,8170,8150,160
20231109,091100,71399650,8140,8130,8140,8130,120
20231109,091000,70423640,8110,8110,8110,8110,199
20231109,090900,68809750,8110,8130,8130,8110,1327
20231109,090800,58034650,8130,8170,8180,8130,3064
20231109,090700,33082480,8170,8190,8190,8170,443
20231109,090600,29458310,8190,8190,8190,8180,770
20231109,090500,23157880,8190,8200,8200,8190,250
20231109,090400,21109680,8210,8210,8210,8210,3
20231109,090300,21085050,8210,8260,8260,8210,1556
20231109,090200,8267700,8270,8280,8280,8270,271
20231109,090100,6024460,8270,8270,8330,8230,142
20231109,090000,4850250,8250,8190,8250,8190,589