KissMeData/044340/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,192600,180215750,9670,9670,9670,9670,455
20231108,192500,180215750,9670,9670,9670,9670,0
20231108,192400,180215750,9670,9670,9670,9670,0
20231108,192300,180215750,9670,9670,9670,9670,0
20231108,192200,180215750,9670,9670,9670,9670,0
20231108,192100,180215750,9670,9670,9670,9670,0
20231108,192000,180215750,9670,9670,9670,9670,0
20231108,191900,180215750,9670,9670,9670,9670,0
20231108,191800,180215750,9670,9670,9670,9670,0
20231108,191700,180215750,9670,9670,9670,9670,0
20231108,191600,180215750,9670,9670,9670,9670,0
20231108,191500,180215750,9670,9670,9670,9670,0
20231108,191400,180215750,9670,9670,9670,9670,0
20231108,191300,180215750,9670,9670,9670,9670,0
20231108,191200,180215750,9670,9670,9670,9670,0
20231108,191100,180215750,9670,9670,9670,9670,0
20231108,191000,180215750,9670,9670,9670,9670,0
20231108,190900,180215750,9670,9670,9670,9670,0
20231108,190800,180215750,9670,9670,9670,9670,0
20231108,190700,180215750,9670,9670,9670,9670,0
20231108,190600,180215750,9670,9670,9670,9670,0
20231108,190500,180215750,9670,9670,9670,9670,0
20231108,190400,180215750,9670,9670,9670,9670,0
20231108,190300,180215750,9670,9670,9670,9670,0
20231108,190200,180215750,9670,9670,9670,9670,0
20231108,190100,180215750,9670,9670,9670,9670,0
20231108,190000,180215750,9670,9670,9670,9670,0
20231108,185900,180215750,9670,9670,9670,9670,0
20231108,185800,180215750,9670,9670,9670,9670,0
20231108,185700,180215750,9670,9670,9670,9670,0
20231108,185600,180215750,9670,9670,9670,9670,455
20231108,185500,180215750,9670,9670,9670,9670,0
20231108,185400,180215750,9670,9670,9670,9670,0
20231108,185300,180215750,9670,9670,9670,9670,0
20231108,185200,180215750,9670,9670,9670,9670,0
20231108,185100,180215750,9670,9670,9670,9670,0
20231108,185000,180215750,9670,9670,9670,9670,0
20231108,184900,180215750,9670,9670,9670,9670,0
20231108,184800,180215750,9670,9670,9670,9670,0
20231108,184700,180215750,9670,9670,9670,9670,0
20231108,184600,180215750,9670,9670,9670,9670,0
20231108,184500,180215750,9670,9670,9670,9670,0
20231108,184400,180215750,9670,9670,9670,9670,0
20231108,184300,180215750,9670,9670,9670,9670,0
20231108,184200,180215750,9670,9670,9670,9670,0
20231108,184100,180215750,9670,9670,9670,9670,0
20231108,184000,180215750,9670,9670,9670,9670,0
20231108,183900,180215750,9670,9670,9670,9670,0
20231108,183800,180215750,9670,9670,9670,9670,0
20231108,183700,180215750,9670,9670,9670,9670,0
20231108,183600,180215750,9670,9670,9670,9670,0
20231108,183500,180215750,9670,9670,9670,9670,0
20231108,183400,180215750,9670,9670,9670,9670,0
20231108,183300,180215750,9670,9670,9670,9670,0
20231108,183200,180215750,9670,9670,9670,9670,0
20231108,183100,180215750,9670,9670,9670,9670,0
20231108,183000,180215750,9670,9670,9670,9670,0
20231108,182900,180215750,9670,9670,9670,9670,0
20231108,182800,180215750,9670,9670,9670,9670,0
20231108,182700,180215750,9670,9670,9670,9670,0
20231108,182600,180215750,9670,9670,9670,9670,455
20231108,182500,180215750,9670,9670,9670,9670,0
20231108,182400,180215750,9670,9670,9670,9670,0
20231108,182300,180215750,9670,9670,9670,9670,0
20231108,182200,180215750,9670,9670,9670,9670,0
20231108,182100,180215750,9670,9670,9670,9670,0
20231108,182000,180215750,9670,9670,9670,9670,0
20231108,181900,180215750,9670,9670,9670,9670,0
20231108,181800,180215750,9670,9670,9670,9670,0
20231108,181700,180215750,9670,9670,9670,9670,0
20231108,181600,180215750,9670,9670,9670,9670,0
20231108,181500,180215750,9670,9670,9670,9670,0
20231108,181400,180215750,9670,9670,9670,9670,0
20231108,181300,180215750,9670,9670,9670,9670,0
20231108,181200,180215750,9670,9670,9670,9670,0
20231108,181100,180215750,9670,9670,9670,9670,0
20231108,181000,180215750,9670,9670,9670,9670,0
20231108,180900,180215750,9670,9670,9670,9670,0
20231108,180800,180215750,9670,9670,9670,9670,0
20231108,180700,180215750,9670,9670,9670,9670,0
20231108,180600,180215750,9670,9670,9670,9670,0
20231108,180500,180215750,9670,9670,9670,9670,0
20231108,180400,180215750,9670,9670,9670,9670,0
20231108,180300,180215750,9670,9670,9670,9670,0
20231108,180200,180215750,9670,9670,9670,9670,0
20231108,180100,180215750,9670,9670,9670,9670,0
20231108,180000,180215750,9670,9670,9670,9670,0
20231108,175900,180215750,9670,9670,9670,9670,0
20231108,175800,180215750,9670,9670,9670,9670,0
20231108,175700,180215750,9670,9670,9670,9670,0
20231108,175600,180215750,9670,9670,9670,9670,455
20231108,175500,180215750,9670,9670,9670,9670,0
20231108,175400,180215750,9670,9670,9670,9670,0
20231108,175300,180215750,9670,9670,9670,9670,0
20231108,175200,180215750,9670,9670,9670,9670,0
20231108,175100,180215750,9670,9670,9670,9670,0
20231108,175000,180215750,9670,9670,9670,9670,0
20231108,174900,180215750,9670,9670,9670,9670,0
20231108,174800,180215750,9670,9670,9670,9670,0
20231108,174700,180215750,9670,9670,9670,9670,0
20231108,174600,180215750,9670,9670,9670,9670,0
20231108,174500,180215750,9670,9670,9670,9670,0
20231108,174400,180215750,9670,9670,9670,9670,0
20231108,174300,180215750,9670,9670,9670,9670,0
20231108,174200,180215750,9670,9670,9670,9670,0
20231108,174100,180215750,9670,9670,9670,9670,0
20231108,174000,180215750,9670,9670,9670,9670,0
20231108,173900,180215750,9670,9670,9670,9670,0
20231108,173800,180215750,9670,9670,9670,9670,0
20231108,173700,180215750,9670,9670,9670,9670,0
20231108,173600,180215750,9670,9670,9670,9670,0
20231108,173500,180215750,9670,9670,9670,9670,0
20231108,173400,180215750,9670,9670,9670,9670,0
20231108,173300,180215750,9670,9670,9670,9670,0
20231108,173200,180215750,9670,9670,9670,9670,0
20231108,173100,180215750,9670,9670,9670,9670,0
20231108,173000,180215750,9670,9670,9670,9670,0
20231108,172900,180215750,9670,9670,9670,9670,0
20231108,172800,180215750,9670,9670,9670,9670,0
20231108,172700,180215750,9670,9670,9670,9670,0
20231108,172600,180215750,9670,9670,9670,9670,455
20231108,172500,180215750,9670,9670,9670,9670,0
20231108,172400,180215750,9670,9670,9670,9670,0
20231108,172300,180215750,9670,9670,9670,9670,0
20231108,172200,180215750,9670,9670,9670,9670,0
20231108,172100,180215750,9670,9670,9670,9670,0
20231108,172000,180215750,9670,9670,9670,9670,0
20231108,171900,180215750,9670,9670,9670,9670,0
20231108,171800,180215750,9670,9670,9670,9670,0
20231108,171700,180215750,9670,9670,9670,9670,0
20231108,171600,180215750,9670,9670,9670,9670,0
20231108,171500,180215750,9670,9670,9670,9670,0
20231108,171400,180215750,9670,9670,9670,9670,0
20231108,171300,180215750,9670,9670,9670,9670,0
20231108,171200,180215750,9670,9670,9670,9670,0
20231108,171100,180215750,9670,9670,9670,9670,0
20231108,171000,180215750,9670,9670,9670,9670,0
20231108,170900,180215750,9670,9670,9670,9670,0
20231108,170800,180215750,9670,9670,9670,9670,0
20231108,170700,180215750,9670,9670,9670,9670,0
20231108,170600,180215750,9670,9670,9670,9670,0
20231108,170500,180215750,9670,9670,9670,9670,0
20231108,170400,180215750,9670,9670,9670,9670,0
20231108,170300,180215750,9670,9670,9670,9670,0
20231108,170200,180215750,9670,9670,9670,9670,0
20231108,170100,180215750,9670,9670,9670,9670,0
20231108,170000,180215750,9670,9670,9670,9670,0
20231108,165900,180215750,9670,9670,9670,9670,0
20231108,165800,180215750,9670,9670,9670,9670,0
20231108,165700,180215750,9670,9670,9670,9670,0
20231108,165600,180215750,9670,9670,9670,9670,455
20231108,165500,180215750,9670,9670,9670,9670,0
20231108,165400,180215750,9670,9670,9670,9670,0
20231108,165300,180215750,9670,9670,9670,9670,0
20231108,165200,180215750,9670,9670,9670,9670,0
20231108,165100,180215750,9670,9670,9670,9670,0
20231108,165000,180215750,9670,9670,9670,9670,0
20231108,164900,180215750,9670,9670,9670,9670,0
20231108,164800,180215750,9670,9670,9670,9670,0
20231108,164700,180215750,9670,9670,9670,9670,0
20231108,164600,180215750,9670,9670,9670,9670,0
20231108,164500,180215750,9670,9670,9670,9670,0
20231108,164400,180215750,9670,9670,9670,9670,0
20231108,164300,180215750,9670,9670,9670,9670,0
20231108,164200,180215750,9670,9670,9670,9670,0
20231108,164100,180215750,9670,9670,9670,9670,0
20231108,164000,180215750,9670,9670,9670,9670,0
20231108,163900,180215750,9670,9670,9670,9670,0
20231108,163800,180215750,9670,9670,9670,9670,0
20231108,163700,180215750,9670,9670,9670,9670,0
20231108,163600,180215750,9670,9670,9670,9670,0
20231108,163500,180215750,9670,9670,9670,9670,0
20231108,163400,180215750,9670,9670,9670,9670,0
20231108,163300,180215750,9670,9670,9670,9670,0
20231108,163200,180215750,9670,9670,9670,9670,0
20231108,163100,180215750,9670,9670,9670,9670,0
20231108,163000,180215750,9670,9670,9670,9670,0
20231108,162900,180215750,9670,9670,9670,9670,0
20231108,162800,180215750,9670,9670,9670,9670,0
20231108,162700,180215750,9670,9670,9670,9670,0
20231108,162600,180215750,9670,9670,9670,9670,455
20231108,162500,180215750,9670,9670,9670,9670,0
20231108,162400,180215750,9670,9670,9670,9670,0
20231108,162300,180215750,9670,9670,9670,9670,0
20231108,162200,180215750,9670,9670,9670,9670,0
20231108,162100,180215750,9670,9670,9670,9670,0
20231108,162000,180215750,9670,9670,9670,9670,0
20231108,161900,180215750,9670,9670,9670,9670,0
20231108,161800,180215750,9670,9670,9670,9670,0
20231108,161700,180215750,9670,9670,9670,9670,0
20231108,161600,180215750,9670,9670,9670,9670,0
20231108,161500,180215750,9670,9670,9670,9670,0
20231108,161400,180215750,9670,9670,9670,9670,0
20231108,161300,180215750,9670,9670,9670,9670,0
20231108,161200,180215750,9670,9670,9670,9670,0
20231108,161100,180215750,9670,9670,9670,9670,0
20231108,161000,180215750,9670,9670,9670,9670,0
20231108,160900,180215750,9670,9670,9670,9670,0
20231108,160800,180215750,9670,9670,9670,9670,0
20231108,160700,180215750,9670,9670,9670,9670,0
20231108,160600,180215750,9670,9670,9670,9670,0
20231108,160500,180215750,9670,9670,9670,9670,0
20231108,160400,180215750,9670,9670,9670,9670,0
20231108,160300,180215750,9670,9670,9670,9670,0
20231108,160200,180215750,9670,9670,9670,9670,0
20231108,160100,180215750,9670,9670,9670,9670,0
20231108,160000,180215750,9670,9670,9670,9670,0
20231108,155900,180215750,9670,9670,9670,9670,0
20231108,155800,180215750,9670,9670,9670,9670,0
20231108,155700,180215750,9670,9670,9670,9670,0
20231108,155600,180215750,9670,9670,9670,9670,455
20231108,155500,180215750,9670,9670,9670,9670,0
20231108,155400,180215750,9670,9670,9670,9670,0
20231108,155300,180215750,9670,9670,9670,9670,0
20231108,155200,180215750,9670,9670,9670,9670,0
20231108,155100,180215750,9670,9670,9670,9670,0
20231108,155000,180215750,9670,9670,9670,9670,0
20231108,154900,180215750,9670,9670,9670,9670,0
20231108,154800,180215750,9670,9670,9670,9670,0
20231108,154700,180215750,9670,9670,9670,9670,0
20231108,154600,180215750,9670,9670,9670,9670,0
20231108,154500,180215750,9670,9670,9670,9670,0
20231108,154400,180215750,9670,9670,9670,9670,0
20231108,154300,180215750,9670,9670,9670,9670,0
20231108,154200,180215750,9670,9670,9670,9670,0
20231108,154100,180215750,9670,9670,9670,9670,0
20231108,154000,180215750,9670,9670,9670,9670,0
20231108,153900,180215750,9670,9670,9670,9670,0
20231108,153800,180215750,9670,9670,9670,9670,0
20231108,153700,180215750,9670,9670,9670,9670,0
20231108,153600,180215750,9670,9670,9670,9670,0
20231108,153500,180215750,9670,9670,9670,9670,0
20231108,153400,180215750,9670,9670,9670,9670,0
20231108,153300,180215750,9670,9670,9670,9670,0
20231108,153200,180215750,9670,9670,9670,9670,0
20231108,153100,180215750,9670,9670,9670,9670,0
20231108,153000,180215750,9670,9670,9670,9670,455
20231108,152900,175815900,9650,9650,9650,9650,0
20231108,152800,175815900,9650,9650,9650,9650,0
20231108,152700,175815900,9650,9650,9650,9650,0
20231108,152600,175815900,9650,9650,9650,9650,0
20231108,152500,175815900,9650,9650,9650,9650,0
20231108,152400,175815900,9650,9650,9650,9650,0
20231108,152300,175815900,9650,9650,9650,9650,0
20231108,152200,175815900,9650,9650,9650,9650,0
20231108,152100,175815900,9650,9650,9650,9650,0
20231108,152000,175815900,9650,9650,9650,9650,0
20231108,151900,175815900,9650,9590,9650,9590,13
20231108,151800,175690660,9640,9640,9650,9640,209
20231108,151700,173673900,9650,9650,9650,9640,49
20231108,151600,173201490,9650,9650,9650,9650,5
20231108,151500,173153240,9660,9630,9660,9630,100
20231108,151400,172189080,9630,9610,9630,9610,2
20231108,151300,172169840,9630,9630,9630,9620,5
20231108,151200,172121720,9630,9620,9630,9620,5
20231108,151100,172073610,9630,9600,9630,9600,101
20231108,151000,171103720,9590,9590,9590,9590,6
20231108,150900,171046180,9590,9600,9600,9590,2
20231108,150800,171026990,9580,9580,9580,9570,17
20231108,150700,170864180,9550,9590,9590,9550,181
20231108,150600,169134120,9590,9590,9590,9590,1
20231108,150500,169124530,9590,9580,9590,9570,9
20231108,150400,169038360,9580,9580,9580,9580,14
20231108,150300,168904240,9590,9590,9590,9590,0
20231108,150200,168904240,9590,9590,9590,9590,3
20231108,150100,168875470,9590,9590,9590,9590,2
20231108,150000,168856290,9590,9590,9590,9590,1
20231108,145900,168846700,9590,9590,9590,9590,2
20231108,145800,168827520,9580,9580,9580,9580,0
20231108,145700,168827520,9580,9580,9580,9580,8
20231108,145600,168750880,9590,9590,9590,9590,0
20231108,145500,168750880,9590,9590,9590,9590,0
20231108,145400,168750880,9590,9590,9590,9590,0
20231108,145300,168750880,9590,9590,9590,9590,0
20231108,145200,168750880,9590,9590,9590,9590,1
20231108,145100,168741290,9590,9590,9590,9590,0
20231108,145000,168741290,9590,9590,9590,9590,3
20231108,144900,168712520,9590,9590,9590,9590,0
20231108,144800,168712520,9590,9590,9590,9590,20
20231108,144700,168520720,9600,9600,9600,9600,1
20231108,144600,168511120,9600,9600,9600,9600,0
20231108,144500,168511120,9600,9600,9600,9600,0
20231108,144400,168511120,9600,9600,9600,9600,0
20231108,144300,168511120,9600,9600,9600,9600,0
20231108,144200,168511120,9600,9590,9600,9590,6
20231108,144100,168453570,9600,9580,9600,9580,19
20231108,144000,168271530,9600,9600,9600,9600,0
20231108,143900,168271530,9600,9600,9600,9600,0
20231108,143800,168271530,9600,9600,9600,9600,0
20231108,143700,168271530,9600,9600,9600,9600,0
20231108,143600,168271530,9600,9600,9600,9600,0
20231108,143500,168271530,9600,9600,9600,9600,0
20231108,143400,168271530,9600,9600,9600,9600,6
20231108,143300,168213930,9600,9600,9600,9600,0
20231108,143200,168213930,9600,9600,9600,9600,0
20231108,143100,168213930,9600,9600,9600,9600,2
20231108,143000,168194730,9600,9600,9600,9600,2
20231108,142900,168175530,9600,9600,9600,9600,5
20231108,142800,168127530,9600,9600,9600,9600,4
20231108,142700,168089130,9600,9600,9600,9600,2
20231108,142600,168069930,9600,9600,9600,9600,52
20231108,142500,167570730,9600,9600,9600,9600,100
20231108,142400,166610730,9600,9600,9600,9600,0
20231108,142300,166610730,9600,9600,9600,9600,0
20231108,142200,166610730,9600,9600,9600,9600,0
20231108,142100,166610730,9600,9600,9600,9600,0
20231108,142000,166610730,9600,9600,9600,9600,0
20231108,141900,166610730,9600,9600,9600,9600,0
20231108,141800,166610730,9600,9600,9600,9600,0
20231108,141700,166610730,9600,9600,9600,9600,0
20231108,141600,166610730,9600,9600,9600,9600,2
20231108,141500,166591530,9590,9590,9590,9590,502
20231108,141400,161777350,9590,9590,9590,9590,0
20231108,141300,161777350,9590,9590,9590,9590,2
20231108,141200,161758170,9590,9590,9590,9590,100
20231108,141100,160799170,9590,9590,9590,9590,0
20231108,141000,160799170,9590,9590,9590,9590,0
20231108,140900,160799170,9590,9590,9590,9590,0
20231108,140800,160799170,9590,9590,9590,9590,5
20231108,140700,160751220,9590,9590,9590,9590,0
20231108,140600,160751220,9590,9590,9590,9590,0
20231108,140500,160751220,9590,9590,9590,9590,0
20231108,140400,160751220,9590,9590,9590,9590,0
20231108,140300,160751220,9590,9590,9590,9590,0
20231108,140200,160751220,9590,9590,9590,9590,0
20231108,140100,160751220,9590,9590,9590,9590,0
20231108,140000,160751220,9590,9590,9590,9590,0
20231108,135900,160751220,9590,9590,9590,9590,0
20231108,135800,160751220,9590,9590,9590,9590,0
20231108,135700,160751220,9590,9590,9590,9590,0
20231108,135600,160751220,9590,9590,9590,9590,0
20231108,135500,160751220,9590,9590,9590,9590,1
20231108,135400,160741630,9590,9590,9590,9590,0
20231108,135300,160741630,9590,9590,9590,9590,1
20231108,135200,160732040,9590,9590,9590,9590,0
20231108,135100,160732040,9590,9590,9590,9590,0
20231108,135000,160732040,9590,9590,9590,9590,0
20231108,134900,160732040,9590,9590,9590,9590,0
20231108,134800,160732040,9590,9590,9590,9590,2
20231108,134700,160712860,9590,9590,9590,9590,1
20231108,134600,160703270,9590,9590,9590,9590,1
20231108,134500,160693680,9590,9590,9590,9590,0
20231108,134400,160693680,9590,9590,9590,9590,0
20231108,134300,160693680,9590,9590,9590,9590,0
20231108,134200,160693680,9590,9590,9590,9590,0
20231108,134100,160693680,9590,9590,9590,9590,0
20231108,134000,160693680,9590,9590,9590,9590,1
20231108,133900,160684090,9580,9580,9580,9580,2
20231108,133800,160664930,9520,9580,9580,9520,352
20231108,133700,157313150,9590,9590,9590,9590,0
20231108,133600,157313150,9590,9590,9590,9590,2
20231108,133500,157293970,9590,9590,9590,9590,0
20231108,133400,157293970,9590,9590,9590,9590,1
20231108,133300,157284380,9590,9590,9590,9590,0
20231108,133200,157284380,9590,9590,9590,9590,0
20231108,133100,157284380,9590,9590,9590,9590,0
20231108,133000,157284380,9590,9590,9590,9590,1
20231108,132900,157274790,9590,9590,9590,9590,0
20231108,132800,157274790,9590,9590,9590,9590,0
20231108,132700,157274790,9590,9590,9590,9590,0
20231108,132600,157274790,9590,9590,9590,9590,0
20231108,132500,157274790,9590,9590,9590,9590,0
20231108,132400,157274790,9590,9590,9590,9590,0
20231108,132300,157274790,9590,9590,9590,9590,0
20231108,132200,157274790,9590,9590,9590,9590,0
20231108,132100,157274790,9590,9590,9590,9590,0
20231108,132000,157274790,9590,9590,9590,9590,0
20231108,131900,157274790,9590,9590,9590,9590,1
20231108,131800,157265200,9550,9550,9550,9550,22
20231108,131700,157055100,9590,9590,9590,9590,0
20231108,131600,157055100,9590,9590,9590,9540,22
20231108,131500,156845120,9540,9590,9590,9530,6
20231108,131400,156787740,9600,9600,9600,9600,0
20231108,131300,156787740,9600,9600,9600,9600,0
20231108,131200,156787740,9600,9600,9600,9600,0
20231108,131100,156787740,9600,9600,9600,9600,2
20231108,131000,156768540,9600,9600,9600,9600,0
20231108,130900,156768540,9600,9600,9600,9600,0
20231108,130800,156768540,9600,9600,9600,9600,0
20231108,130700,156768540,9600,9600,9600,9600,1
20231108,130600,156758940,9590,9570,9590,9570,2
20231108,130500,156739780,9590,9590,9590,9590,1
20231108,130400,156730190,9590,9590,9590,9590,0
20231108,130300,156730190,9590,9570,9590,9570,2
20231108,130200,156711030,9560,9550,9560,9550,3
20231108,130100,156682360,9560,9550,9560,9550,3
20231108,130000,156653690,9590,9550,9590,9550,2
20231108,125900,156634550,9600,9600,9600,9600,1
20231108,125800,156624950,9530,9580,9580,9530,110
20231108,125700,155572360,9600,9580,9600,9580,2
20231108,125600,155553180,9600,9600,9600,9600,0
20231108,125500,155553180,9600,9600,9600,9600,1
20231108,125400,155543580,9600,9600,9600,9600,0
20231108,125300,155543580,9600,9600,9600,9600,2
20231108,125200,155524380,9600,9600,9600,9600,5
20231108,125100,155476380,9600,9600,9600,9600,0
20231108,125000,155476380,9600,9600,9600,9600,1
20231108,124900,155466780,9570,9570,9570,9570,9
20231108,124800,155380650,9570,9560,9570,9560,194
20231108,124700,153524980,9560,9560,9560,9560,3
20231108,124600,153496300,9560,9560,9560,9560,0
20231108,124500,153496300,9560,9560,9560,9560,0
20231108,124400,153496300,9560,9560,9560,9560,151
20231108,124300,152052740,9560,9560,9560,9560,0
20231108,124200,152052740,9560,9560,9560,9560,0
20231108,124100,152052740,9560,9560,9560,9560,0
20231108,124000,152052740,9560,9560,9560,9560,0
20231108,123900,152052740,9560,9560,9560,9560,0
20231108,123800,152052740,9560,9560,9560,9560,3
20231108,123700,152024060,9560,9560,9560,9560,0
20231108,123600,152024060,9560,9560,9560,9560,8
20231108,123500,151947580,9560,9600,9600,9550,33
20231108,123400,151631730,9600,9590,9600,9590,41
20231108,123300,151238530,9590,9590,9590,9590,0
20231108,123200,151238530,9590,9590,9590,9590,0
20231108,123100,151238530,9590,9590,9590,9590,0
20231108,123000,151238530,9590,9580,9590,9580,3
20231108,122900,151209780,9550,9550,9550,9550,16
20231108,122800,151056980,9590,9590,9590,9590,1
20231108,122700,151047390,9550,9600,9600,9540,162
20231108,122600,149499830,9620,9620,9620,9620,18
20231108,122500,149326670,9610,9610,9610,9610,0
20231108,122400,149326670,9610,9610,9610,9610,0
20231108,122300,149326670,9610,9610,9610,9610,0
20231108,122200,149326670,9610,9610,9610,9610,152
20231108,122100,147865950,9610,9620,9630,9610,5
20231108,122000,147817870,9640,9640,9640,9640,2
20231108,121900,147798590,9630,9620,9640,9620,28
20231108,121800,147529060,9620,9620,9620,9620,2
20231108,121700,147509820,9610,9530,9610,9530,26
20231108,121600,147260730,9530,9560,9560,9530,92
20231108,121500,146381290,9560,9560,9560,9560,75
20231108,121400,145664290,9630,9630,9630,9630,0
20231108,121300,145664290,9630,9630,9630,9630,0
20231108,121200,145664290,9630,9630,9630,9630,0
20231108,121100,145664290,9630,9630,9630,9530,46
20231108,121000,145224380,9590,9590,9590,9590,26
20231108,120900,144975040,9640,9640,9640,9640,0
20231108,120800,144975040,9640,9640,9640,9640,0
20231108,120700,144975040,9640,9640,9640,9640,0
20231108,120600,144975040,9640,9640,9640,9640,0
20231108,120500,144975040,9640,9590,9640,9590,29
20231108,120400,144696830,9640,9640,9640,9640,2
20231108,120300,144677550,9610,9650,9650,9610,70
20231108,120200,144004420,9640,9550,9640,9550,250
20231108,120100,141597670,9560,9530,9590,9530,399
20231108,120000,137782610,9530,9480,9530,9480,746
20231108,115900,130696230,9100,9100,9100,9100,0
20231108,115800,130696230,9100,9640,9640,9100,3048
20231108,115700,102015620,9660,9660,9660,9660,0
20231108,115600,102015620,9660,9650,9660,9650,2
20231108,115500,101996310,9650,9650,9650,9650,1
20231108,115400,101986660,9660,9660,9660,9660,0
20231108,115300,101986660,9660,9660,9660,9660,0
20231108,115200,101986660,9660,9660,9660,9660,0
20231108,115100,101986660,9660,9660,9660,9660,4
20231108,115000,101948020,9660,9660,9660,9660,0
20231108,114900,101948020,9660,9660,9660,9660,0
20231108,114800,101948020,9660,9660,9660,9660,0
20231108,114700,101948020,9660,9660,9660,9660,0
20231108,114600,101948020,9660,9660,9660,9660,0
20231108,114500,101948020,9660,9660,9660,9660,0
20231108,114400,101948020,9660,9660,9660,9660,0
20231108,114300,101948020,9660,9660,9660,9660,1
20231108,114200,101938360,9640,9640,9640,9640,0
20231108,114100,101938360,9640,9640,9640,9640,0
20231108,114000,101938360,9640,9640,9640,9640,1
20231108,113900,101928720,9660,9660,9660,9660,0
20231108,113800,101928720,9660,9660,9660,9660,0
20231108,113700,101928720,9660,9660,9660,9660,0
20231108,113600,101928720,9660,9660,9660,9660,1
20231108,113500,101919060,9660,9650,9660,9650,3
20231108,113400,101890100,9660,9660,9660,9660,0
20231108,113300,101890100,9660,9670,9670,9660,2
20231108,113200,101870770,9670,9670,9670,9670,0
20231108,113100,101870770,9670,9670,9670,9670,0
20231108,113000,101870770,9670,9670,9670,9670,0
20231108,112900,101870770,9670,9670,9670,9670,0
20231108,112800,101870770,9670,9670,9670,9670,1
20231108,112700,101861100,9640,9640,9640,9640,109
20231108,112600,100810340,9670,9670,9670,9670,1
20231108,112500,100800670,9670,9670,9670,9670,1
20231108,112400,100791000,9670,9670,9670,9670,1
20231108,112300,100781330,9650,9650,9650,9650,10
20231108,112200,100684830,9650,9650,9650,9650,6
20231108,112100,100626930,9670,9670,9670,9670,0
20231108,112000,100626930,9670,9670,9670,9670,0
20231108,111900,100626930,9670,9670,9670,9670,0
20231108,111800,100626930,9670,9670,9670,9670,0
20231108,111700,100626930,9670,9670,9670,9670,0
20231108,111600,100626930,9670,9670,9670,9670,0
20231108,111500,100626930,9670,9640,9670,9640,229
20231108,111400,98419340,9650,9660,9660,9650,220
20231108,111300,96295340,9670,9670,9670,9670,52
20231108,111200,95792500,9680,9680,9680,9680,0
20231108,111100,95792500,9680,9680,9680,9680,7
20231108,111000,95724740,9690,9690,9690,9690,0
20231108,110900,95724740,9690,9690,9690,9690,0
20231108,110800,95724740,9690,9680,9690,9680,4
20231108,110700,95686000,9680,9680,9680,9680,0
20231108,110600,95686000,9680,9670,9680,9670,22
20231108,110500,95473240,9690,9690,9690,9690,0
20231108,110400,95473240,9690,9690,9690,9690,2
20231108,110300,95453860,9690,9680,9690,9680,110
20231108,110200,94388960,9650,9750,9750,9650,221
20231108,110100,92244870,9750,9750,9750,9750,3
20231108,110000,92215620,9750,9750,9750,9750,2
20231108,105900,92196120,9750,9750,9750,9750,1
20231108,105800,92186370,9740,9740,9740,9740,55
20231108,105700,91650670,9740,9740,9740,9740,121
20231108,105600,90472130,9730,9730,9730,9730,0
20231108,105500,90472130,9730,9730,9730,9730,407
20231108,105400,86512020,9730,9730,9730,9730,0
20231108,105300,86512020,9730,9730,9730,9730,2
20231108,105200,86492560,9730,9730,9730,9730,1
20231108,105100,86482830,9730,9730,9730,9730,0
20231108,105000,86482830,9730,9730,9730,9730,1
20231108,104900,86473100,9740,9740,9740,9740,0
20231108,104800,86473100,9740,9690,9740,9690,82
20231108,104700,85678420,9680,9680,9680,9680,46
20231108,104600,85233140,9680,9680,9680,9680,0
20231108,104500,85233140,9680,9680,9680,9680,4
20231108,104400,85194420,9680,9680,9680,9680,20
20231108,104300,85000820,9680,9680,9680,9680,15
20231108,104200,84855620,9680,9680,9680,9680,1
20231108,104100,84845940,9680,9670,9680,9670,51
20231108,104000,84352760,9680,9680,9680,9680,0
20231108,103900,84352760,9680,9680,9680,9680,0
20231108,103800,84352760,9680,9680,9680,9680,10
20231108,103700,84255960,9670,9680,9690,9670,114
20231108,103600,83152340,9680,9760,9760,9650,313
20231108,103500,80119690,9750,9750,9750,9720,79
20231108,103400,79351180,9760,9760,9760,9760,2
20231108,103300,79331660,9770,9770,9770,9770,1
20231108,103200,79321890,9750,9770,9770,9750,13
20231108,103100,79194900,9770,9770,9770,9770,0
20231108,103000,79194900,9770,9770,9770,9770,1
20231108,102900,79185130,9770,9770,9770,9770,2
20231108,102800,79165590,9770,9770,9770,9770,10
20231108,102700,79067890,9770,9770,9770,9770,0
20231108,102600,79067890,9770,9770,9770,9770,0
20231108,102500,79067890,9770,9770,9770,9770,34
20231108,102400,78735710,9770,9770,9770,9750,649
20231108,102300,72407790,9750,9770,9770,9750,13
20231108,102200,72280940,9770,9770,9770,9750,225
20231108,102100,70086090,9750,9750,9750,9750,172
20231108,102000,68409090,9750,9750,9750,9750,0
20231108,101900,68409090,9750,9750,9750,9750,1
20231108,101800,68399340,9750,9750,9750,9750,21
20231108,101700,68194590,9750,9760,9770,9750,1007
20231108,101600,58376230,9760,9770,9770,9760,19
20231108,101500,58190740,9770,9770,9770,9770,635
20231108,101400,51986790,9770,9770,9770,9710,82
20231108,101300,51187890,9770,9780,9780,9770,12
20231108,101200,51070630,9780,9770,9780,9770,207
20231108,101100,49047030,9770,9760,9770,9760,76
20231108,101000,48304660,9760,9730,9760,9730,360
20231108,100900,44799950,9730,9720,9730,9710,231
20231108,100800,42554700,9700,9700,9720,9700,85
20231108,100700,41730180,9720,9730,9730,9720,5
20231108,100600,41681560,9730,9720,9730,9720,20
20231108,100500,41487140,9730,9730,9730,9730,2
20231108,100400,41467680,9720,9720,9720,9720,10
20231108,100300,41370480,9730,9720,9730,9720,101
20231108,100200,40388750,9730,9730,9730,9730,0
20231108,100100,40388750,9730,9730,9730,9730,1
20231108,100000,40379020,9730,9730,9730,9730,32
20231108,095900,40067660,9730,9730,9730,9730,2
20231108,095800,40048200,9730,9730,9730,9730,3
20231108,095700,40019010,9730,9730,9730,9730,1
20231108,095600,40009280,9730,9730,9730,9730,6
20231108,095500,39950900,9730,9730,9730,9720,133
20231108,095400,38656870,9720,9730,9730,9720,23
20231108,095300,38433160,9720,9710,9730,9710,155
20231108,095200,36926790,9710,9720,9720,9710,7
20231108,095100,36858810,9720,9710,9720,9710,33
20231108,095000,36538370,9720,9720,9720,9720,1
20231108,094900,36528650,9720,9720,9720,9720,6
20231108,094800,36470330,9720,9710,9720,9710,169
20231108,094700,34827840,9720,9720,9720,9720,2
20231108,094600,34808400,9720,9720,9720,9720,6
20231108,094500,34750080,9720,9720,9720,9720,10
20231108,094400,34652880,9720,9720,9720,9720,23
20231108,094300,34429320,9720,9710,9720,9710,203
20231108,094200,32458020,9710,9710,9710,9710,6
20231108,094100,32399760,9710,9710,9710,9710,1
20231108,094000,32390050,9710,9710,9710,9710,0
20231108,093900,32390050,9710,9710,9710,9710,2
20231108,093800,32370630,9710,9710,9710,9710,5
20231108,093700,32322080,9710,9710,9710,9710,15
20231108,093600,32176430,9710,9710,9710,9710,0
20231108,093500,32176430,9710,9710,9710,9700,5
20231108,093400,32127890,9710,9710,9710,9710,1
20231108,093300,32118180,9710,9710,9710,9710,5
20231108,093200,32069630,9710,9650,9710,9650,288
20231108,093100,29287490,9660,9660,9660,9660,346
20231108,093000,25945130,9660,9660,9660,9660,19
20231108,092900,25761590,9660,9660,9660,9650,13
20231108,092800,25636110,9660,9670,9670,9650,33
20231108,092700,25317340,9680,9680,9680,9680,0
20231108,092600,25317340,9680,9680,9680,9680,4
20231108,092500,25278620,9680,9680,9680,9680,36
20231108,092400,24930140,9680,9680,9680,9680,0
20231108,092300,24930140,9680,9680,9680,9680,0
20231108,092200,24930140,9680,9680,9680,9670,117
20231108,092100,23798720,9680,9710,9710,9670,287
20231108,092000,21022030,9710,9710,9710,9710,0
20231108,091900,21022030,9710,9700,9710,9700,3
20231108,091800,20992920,9710,9670,9710,9670,33
20231108,091700,20673770,9710,9670,9710,9670,31
20231108,091600,20373960,9710,9710,9710,9710,1
20231108,091500,20364250,9720,9720,9720,9670,242
20231108,091400,18022400,9720,9720,9720,9720,1
20231108,091300,18012680,9720,9710,9720,9710,13
20231108,091200,17886420,9710,9710,9710,9700,103
20231108,091100,16886300,9710,9710,9710,9700,35
20231108,091000,16546530,9710,9710,9710,9710,384
20231108,090900,12817890,9700,9700,9710,9700,304
20231108,090800,9868070,9680,9700,9710,9680,167
20231108,090700,8247810,9700,9670,9700,9670,53
20231108,090600,7734240,9680,9680,9680,9680,1
20231108,090500,7724560,9610,9690,9690,9610,2
20231108,090400,7705260,9690,9690,9690,9690,5
20231108,090300,7656810,9700,9640,9710,9590,368
20231108,090200,4101440,9610,9610,9620,9610,174
20231108,090100,2429200,9610,9590,9610,9580,96
20231108,090000,1507970,9590,9530,9590,9530,158