KissMeData/089980/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,195700,558866470,19150,19150,19150,19150,1193
20231108,195600,558866470,19150,19150,19150,19150,0
20231108,195500,558866470,19150,19150,19150,19150,0
20231108,195400,558866470,19150,19150,19150,19150,0
20231108,195300,558866470,19150,19150,19150,19150,0
20231108,195200,558866470,19150,19150,19150,19150,0
20231108,195100,558866470,19150,19150,19150,19150,0
20231108,195000,558866470,19150,19150,19150,19150,0
20231108,194900,558866470,19150,19150,19150,19150,0
20231108,194800,558866470,19150,19150,19150,19150,0
20231108,194700,558866470,19150,19150,19150,19150,0
20231108,194600,558866470,19150,19150,19150,19150,0
20231108,194500,558866470,19150,19150,19150,19150,0
20231108,194400,558866470,19150,19150,19150,19150,0
20231108,194300,558866470,19150,19150,19150,19150,0
20231108,194200,558866470,19150,19150,19150,19150,0
20231108,194100,558866470,19150,19150,19150,19150,0
20231108,194000,558866470,19150,19150,19150,19150,0
20231108,193900,558866470,19150,19150,19150,19150,0
20231108,193800,558866470,19150,19150,19150,19150,0
20231108,193700,558866470,19150,19150,19150,19150,0
20231108,193600,558866470,19150,19150,19150,19150,0
20231108,193500,558866470,19150,19150,19150,19150,0
20231108,193400,558866470,19150,19150,19150,19150,0
20231108,193300,558866470,19150,19150,19150,19150,0
20231108,193200,558866470,19150,19150,19150,19150,0
20231108,193100,558866470,19150,19150,19150,19150,0
20231108,193000,558866470,19150,19150,19150,19150,0
20231108,192900,558866470,19150,19150,19150,19150,0
20231108,192800,558866470,19150,19150,19150,19150,0
20231108,192700,558866470,19150,19150,19150,19150,1193
20231108,192600,558866470,19150,19150,19150,19150,0
20231108,192500,558866470,19150,19150,19150,19150,0
20231108,192400,558866470,19150,19150,19150,19150,0
20231108,192300,558866470,19150,19150,19150,19150,0
20231108,192200,558866470,19150,19150,19150,19150,0
20231108,192100,558866470,19150,19150,19150,19150,0
20231108,192000,558866470,19150,19150,19150,19150,0
20231108,191900,558866470,19150,19150,19150,19150,0
20231108,191800,558866470,19150,19150,19150,19150,0
20231108,191700,558866470,19150,19150,19150,19150,0
20231108,191600,558866470,19150,19150,19150,19150,0
20231108,191500,558866470,19150,19150,19150,19150,0
20231108,191400,558866470,19150,19150,19150,19150,0
20231108,191300,558866470,19150,19150,19150,19150,0
20231108,191200,558866470,19150,19150,19150,19150,0
20231108,191100,558866470,19150,19150,19150,19150,0
20231108,191000,558866470,19150,19150,19150,19150,0
20231108,190900,558866470,19150,19150,19150,19150,0
20231108,190800,558866470,19150,19150,19150,19150,0
20231108,190700,558866470,19150,19150,19150,19150,0
20231108,190600,558866470,19150,19150,19150,19150,0
20231108,190500,558866470,19150,19150,19150,19150,0
20231108,190400,558866470,19150,19150,19150,19150,0
20231108,190300,558866470,19150,19150,19150,19150,0
20231108,190200,558866470,19150,19150,19150,19150,0
20231108,190100,558866470,19150,19150,19150,19150,0
20231108,190000,558866470,19150,19150,19150,19150,0
20231108,185900,558866470,19150,19150,19150,19150,0
20231108,185800,558866470,19150,19150,19150,19150,0
20231108,185700,558866470,19150,19150,19150,19150,1193
20231108,185600,558866470,19150,19150,19150,19150,0
20231108,185500,558866470,19150,19150,19150,19150,0
20231108,185400,558866470,19150,19150,19150,19150,0
20231108,185300,558866470,19150,19150,19150,19150,0
20231108,185200,558866470,19150,19150,19150,19150,0
20231108,185100,558866470,19150,19150,19150,19150,0
20231108,185000,558866470,19150,19150,19150,19150,0
20231108,184900,558866470,19150,19150,19150,19150,0
20231108,184800,558866470,19150,19150,19150,19150,0
20231108,184700,558866470,19150,19150,19150,19150,0
20231108,184600,558866470,19150,19150,19150,19150,0
20231108,184500,558866470,19150,19150,19150,19150,0
20231108,184400,558866470,19150,19150,19150,19150,0
20231108,184300,558866470,19150,19150,19150,19150,0
20231108,184200,558866470,19150,19150,19150,19150,0
20231108,184100,558866470,19150,19150,19150,19150,0
20231108,184000,558866470,19150,19150,19150,19150,0
20231108,183900,558866470,19150,19150,19150,19150,0
20231108,183800,558866470,19150,19150,19150,19150,0
20231108,183700,558866470,19150,19150,19150,19150,0
20231108,183600,558866470,19150,19150,19150,19150,0
20231108,183500,558866470,19150,19150,19150,19150,0
20231108,183400,558866470,19150,19150,19150,19150,0
20231108,183300,558866470,19150,19150,19150,19150,0
20231108,183200,558866470,19150,19150,19150,19150,0
20231108,183100,558866470,19150,19150,19150,19150,0
20231108,183000,558866470,19150,19150,19150,19150,0
20231108,182900,558866470,19150,19150,19150,19150,0
20231108,182800,558866470,19150,19150,19150,19150,0
20231108,182700,558866470,19150,19150,19150,19150,1193
20231108,182600,558866470,19150,19150,19150,19150,0
20231108,182500,558866470,19150,19150,19150,19150,0
20231108,182400,558866470,19150,19150,19150,19150,0
20231108,182300,558866470,19150,19150,19150,19150,0
20231108,182200,558866470,19150,19150,19150,19150,0
20231108,182100,558866470,19150,19150,19150,19150,0
20231108,182000,558866470,19150,19150,19150,19150,0
20231108,181900,558866470,19150,19150,19150,19150,0
20231108,181800,558866470,19150,19150,19150,19150,0
20231108,181700,558866470,19150,19150,19150,19150,0
20231108,181600,558866470,19150,19150,19150,19150,0
20231108,181500,558866470,19150,19150,19150,19150,0
20231108,181400,558866470,19150,19150,19150,19150,0
20231108,181300,558866470,19150,19150,19150,19150,0
20231108,181200,558866470,19150,19150,19150,19150,0
20231108,181100,558866470,19150,19150,19150,19150,0
20231108,181000,558866470,19150,19150,19150,19150,0
20231108,180900,558866470,19150,19150,19150,19150,0
20231108,180800,558866470,19150,19150,19150,19150,0
20231108,180700,558866470,19150,19150,19150,19150,0
20231108,180600,558866470,19150,19150,19150,19150,0
20231108,180500,558866470,19150,19150,19150,19150,0
20231108,180400,558866470,19150,19150,19150,19150,0
20231108,180300,558866470,19150,19150,19150,19150,0
20231108,180200,558866470,19150,19150,19150,19150,0
20231108,180100,558866470,19150,19150,19150,19150,0
20231108,180000,558866470,19150,19150,19150,19150,0
20231108,175900,558866470,19150,19150,19150,19150,0
20231108,175800,558866470,19150,19150,19150,19150,0
20231108,175700,558866470,19150,19150,19150,19150,1193
20231108,175600,558866470,19150,19150,19150,19150,0
20231108,175500,558866470,19150,19150,19150,19150,0
20231108,175400,558866470,19150,19150,19150,19150,0
20231108,175300,558866470,19150,19150,19150,19150,0
20231108,175200,558866470,19150,19150,19150,19150,0
20231108,175100,558866470,19150,19150,19150,19150,0
20231108,175000,558866470,19150,19150,19150,19150,0
20231108,174900,558866470,19150,19150,19150,19150,0
20231108,174800,558866470,19150,19150,19150,19150,0
20231108,174700,558866470,19150,19150,19150,19150,0
20231108,174600,558866470,19150,19150,19150,19150,0
20231108,174500,558866470,19150,19150,19150,19150,0
20231108,174400,558866470,19150,19150,19150,19150,0
20231108,174300,558866470,19150,19150,19150,19150,0
20231108,174200,558866470,19150,19150,19150,19150,0
20231108,174100,558866470,19150,19150,19150,19150,0
20231108,174000,558866470,19150,19150,19150,19150,0
20231108,173900,558866470,19150,19150,19150,19150,0
20231108,173800,558866470,19150,19150,19150,19150,0
20231108,173700,558866470,19150,19150,19150,19150,0
20231108,173600,558866470,19150,19150,19150,19150,0
20231108,173500,558866470,19150,19150,19150,19150,0
20231108,173400,558866470,19150,19150,19150,19150,0
20231108,173300,558866470,19150,19150,19150,19150,0
20231108,173200,558866470,19150,19150,19150,19150,0
20231108,173100,558866470,19150,19150,19150,19150,0
20231108,173000,558866470,19150,19150,19150,19150,0
20231108,172900,558866470,19150,19150,19150,19150,0
20231108,172800,558866470,19150,19150,19150,19150,0
20231108,172700,558866470,19150,19150,19150,19150,1193
20231108,172600,558866470,19150,19150,19150,19150,0
20231108,172500,558866470,19150,19150,19150,19150,0
20231108,172400,558866470,19150,19150,19150,19150,0
20231108,172300,558866470,19150,19150,19150,19150,0
20231108,172200,558866470,19150,19150,19150,19150,0
20231108,172100,558866470,19150,19150,19150,19150,0
20231108,172000,558866470,19150,19150,19150,19150,0
20231108,171900,558866470,19150,19150,19150,19150,0
20231108,171800,558866470,19150,19150,19150,19150,0
20231108,171700,558866470,19150,19150,19150,19150,0
20231108,171600,558866470,19150,19150,19150,19150,0
20231108,171500,558866470,19150,19150,19150,19150,0
20231108,171400,558866470,19150,19150,19150,19150,0
20231108,171300,558866470,19150,19150,19150,19150,0
20231108,171200,558866470,19150,19150,19150,19150,0
20231108,171100,558866470,19150,19150,19150,19150,0
20231108,171000,558866470,19150,19150,19150,19150,0
20231108,170900,558866470,19150,19150,19150,19150,0
20231108,170800,558866470,19150,19150,19150,19150,0
20231108,170700,558866470,19150,19150,19150,19150,0
20231108,170600,558866470,19150,19150,19150,19150,0
20231108,170500,558866470,19150,19150,19150,19150,0
20231108,170400,558866470,19150,19150,19150,19150,0
20231108,170300,558866470,19150,19150,19150,19150,0
20231108,170200,558866470,19150,19150,19150,19150,0
20231108,170100,558866470,19150,19150,19150,19150,0
20231108,170000,558866470,19150,19150,19150,19150,0
20231108,165900,558866470,19150,19150,19150,19150,0
20231108,165800,558866470,19150,19150,19150,19150,0
20231108,165700,558866470,19150,19150,19150,19150,1193
20231108,165600,558866470,19150,19150,19150,19150,0
20231108,165500,558866470,19150,19150,19150,19150,0
20231108,165400,558866470,19150,19150,19150,19150,0
20231108,165300,558866470,19150,19150,19150,19150,0
20231108,165200,558866470,19150,19150,19150,19150,0
20231108,165100,558866470,19150,19150,19150,19150,0
20231108,165000,558866470,19150,19150,19150,19150,0
20231108,164900,558866470,19150,19150,19150,19150,0
20231108,164800,558866470,19150,19150,19150,19150,0
20231108,164700,558866470,19150,19150,19150,19150,0
20231108,164600,558866470,19150,19150,19150,19150,0
20231108,164500,558866470,19150,19150,19150,19150,0
20231108,164400,558866470,19150,19150,19150,19150,0
20231108,164300,558866470,19150,19150,19150,19150,0
20231108,164200,558866470,19150,19150,19150,19150,0
20231108,164100,558866470,19150,19150,19150,19150,0
20231108,164000,558866470,19150,19150,19150,19150,0
20231108,163900,558866470,19150,19150,19150,19150,0
20231108,163800,558866470,19150,19150,19150,19150,0
20231108,163700,558866470,19150,19150,19150,19150,0
20231108,163600,558866470,19150,19150,19150,19150,0
20231108,163500,558866470,19150,19150,19150,19150,0
20231108,163400,558866470,19150,19150,19150,19150,0
20231108,163300,558866470,19150,19150,19150,19150,0
20231108,163200,558866470,19150,19150,19150,19150,0
20231108,163100,558866470,19150,19150,19150,19150,0
20231108,163000,558866470,19150,19150,19150,19150,0
20231108,162900,558866470,19150,19150,19150,19150,0
20231108,162800,558866470,19150,19150,19150,19150,0
20231108,162700,558866470,19150,19150,19150,19150,1193
20231108,162600,558866470,19150,19150,19150,19150,0
20231108,162500,558866470,19150,19150,19150,19150,0
20231108,162400,558866470,19150,19150,19150,19150,0
20231108,162300,558866470,19150,19150,19150,19150,0
20231108,162200,558866470,19150,19150,19150,19150,0
20231108,162100,558866470,19150,19150,19150,19150,0
20231108,162000,558866470,19150,19150,19150,19150,0
20231108,161900,558866470,19150,19150,19150,19150,0
20231108,161800,558866470,19150,19150,19150,19150,0
20231108,161700,558866470,19150,19150,19150,19150,0
20231108,161600,558866470,19150,19150,19150,19150,0
20231108,161500,558866470,19150,19150,19150,19150,0
20231108,161400,558866470,19150,19150,19150,19150,0
20231108,161300,558866470,19150,19150,19150,19150,0
20231108,161200,558866470,19150,19150,19150,19150,0
20231108,161100,558866470,19150,19150,19150,19150,0
20231108,161000,558866470,19150,19150,19150,19150,0
20231108,160900,558866470,19150,19150,19150,19150,0
20231108,160800,558866470,19150,19150,19150,19150,0
20231108,160700,558866470,19150,19150,19150,19150,0
20231108,160600,558866470,19150,19150,19150,19150,0
20231108,160500,558866470,19150,19150,19150,19150,0
20231108,160400,558866470,19150,19150,19150,19150,0
20231108,160300,558866470,19150,19150,19150,19150,0
20231108,160200,558866470,19150,19150,19150,19150,0
20231108,160100,558866470,19150,19150,19150,19150,0
20231108,160000,558866470,19150,19150,19150,19150,0
20231108,155900,558866470,19150,19150,19150,19150,0
20231108,155800,558866470,19150,19150,19150,19150,0
20231108,155700,558866470,19150,19150,19150,19150,1193
20231108,155600,558866470,19150,19150,19150,19150,0
20231108,155500,558866470,19150,19150,19150,19150,0
20231108,155400,558866470,19150,19150,19150,19150,0
20231108,155300,558866470,19150,19150,19150,19150,0
20231108,155200,558866470,19150,19150,19150,19150,0
20231108,155100,558866470,19150,19150,19150,19150,0
20231108,155000,558866470,19150,19150,19150,19150,0
20231108,154900,558866470,19150,19150,19150,19150,0
20231108,154800,558866470,19150,19150,19150,19150,0
20231108,154700,558866470,19150,19150,19150,19150,0
20231108,154600,558866470,19150,19150,19150,19150,0
20231108,154500,558866470,19150,19150,19150,19150,0
20231108,154400,558866470,19150,19150,19150,19150,0
20231108,154300,558866470,19150,19150,19150,19150,0
20231108,154200,558866470,19150,19150,19150,19150,0
20231108,154100,558866470,19150,19150,19150,19150,0
20231108,154000,558866470,19150,19150,19150,19150,0
20231108,153900,558866470,19150,19150,19150,19150,0
20231108,153800,558866470,19150,19150,19150,19150,0
20231108,153700,558866470,19150,19150,19150,19150,0
20231108,153600,558866470,19150,19150,19150,19150,0
20231108,153500,558866470,19150,19150,19150,19150,0
20231108,153400,558866470,19150,19150,19150,19150,0
20231108,153300,558866470,19150,19150,19150,19150,0
20231108,153200,558866470,19150,19150,19150,19150,0
20231108,153100,558866470,19150,19150,19150,19150,0
20231108,153000,558866470,19150,19150,19150,19150,1193
20231108,152900,536020520,19240,19240,19240,19240,0
20231108,152800,536020520,19240,19240,19240,19240,0
20231108,152700,536020520,19240,19240,19240,19240,0
20231108,152600,536020520,19240,19240,19240,19240,0
20231108,152500,536020520,19240,19240,19240,19240,0
20231108,152400,536020520,19240,19240,19240,19240,0
20231108,152300,536020520,19240,19240,19240,19240,0
20231108,152200,536020520,19240,19240,19240,19240,0
20231108,152100,536020520,19240,19240,19240,19240,0
20231108,152000,536020520,19240,19240,19240,19240,0
20231108,151900,536020520,19240,19290,19290,19240,16
20231108,151800,535712180,19290,19290,19290,19290,10
20231108,151700,535519280,19290,19290,19290,19220,53
20231108,151600,534497620,19290,19290,19290,19290,6
20231108,151500,534381880,19290,19290,19290,19290,2
20231108,151400,534343300,19270,19240,19270,19240,92
20231108,151300,532570700,19240,19270,19270,19220,365
20231108,151200,525551980,19270,19260,19270,19260,80
20231108,151100,524010470,19270,19230,19270,19220,71
20231108,151000,522643840,19240,19190,19260,19190,256
20231108,150900,517726580,19200,19200,19200,19200,0
20231108,150800,517726580,19200,19200,19200,19200,410
20231108,150700,509854580,19210,19260,19260,19210,2870
20231108,150600,454607420,19250,19250,19250,19250,100
20231108,150500,452682420,19250,19250,19250,19250,10
20231108,150400,452489920,19260,19260,19260,19260,0
20231108,150300,452489920,19260,19260,19260,19260,48
20231108,150200,451565440,19260,19260,19260,19260,0
20231108,150100,451565440,19260,19260,19260,19260,168
20231108,150000,448329760,19260,19260,19260,19260,1
20231108,145900,448310500,19250,19260,19260,19250,16
20231108,145800,448002350,19250,19250,19250,19230,256
20231108,145700,443078110,19250,19250,19250,19250,88
20231108,145600,441384110,19250,19250,19250,19250,3
20231108,145500,441326360,19250,19250,19260,19250,78
20231108,145400,439824760,19250,19250,19250,19250,0
20231108,145300,439824760,19250,19250,19250,19250,87
20231108,145200,438150010,19250,19270,19270,19250,71
20231108,145100,436782520,19260,19220,19260,19220,257
20231108,145000,431836190,19220,19220,19220,19220,90
20231108,144900,430106390,19230,19230,19230,19230,22
20231108,144800,429683330,19230,19230,19230,19230,0
20231108,144700,429683330,19230,19210,19230,19210,113
20231108,144600,427511920,19220,19190,19220,19190,214
20231108,144500,423401800,19220,19200,19220,19190,130
20231108,144400,420905260,19200,19210,19210,19200,152
20231108,144300,417985380,19220,19220,19220,19220,1
20231108,144200,417966160,19210,19210,19210,19210,0
20231108,144100,417966160,19210,19210,19210,19210,0
20231108,144000,417966160,19210,19200,19210,19200,857
20231108,143900,401511470,19230,19230,19230,19230,82
20231108,143800,399934610,19230,19210,19230,19210,96
20231108,143700,398089140,19210,19240,19240,19210,1333
20231108,143600,372453780,19240,19240,19240,19240,0
20231108,143500,372453780,19240,19240,19240,19240,0
20231108,143400,372453780,19240,19240,19240,19240,1
20231108,143300,372434540,19230,19230,19230,19230,0
20231108,143200,372434540,19230,19230,19230,19230,0
20231108,143100,372434540,19230,19230,19230,19230,27
20231108,143000,371915330,19250,19250,19250,19250,15
20231108,142900,371626580,19260,19260,19260,19260,1
20231108,142800,371607320,19260,19260,19260,19260,0
20231108,142700,371607320,19260,19260,19260,19260,0
20231108,142600,371607320,19260,19260,19260,19260,77
20231108,142500,370124300,19260,19260,19260,19260,29
20231108,142400,369565760,19240,19240,19240,19240,113
20231108,142300,367391640,19280,19280,19280,19280,0
20231108,142200,367391640,19280,19280,19280,19280,77
20231108,142100,365907080,19270,19270,19270,19270,0
20231108,142000,365907080,19270,19220,19270,19220,199
20231108,141900,362078330,19220,19230,19230,19220,58
20231108,141800,360963190,19240,19240,19240,19240,40
20231108,141700,360193590,19220,19220,19220,19220,0
20231108,141600,360193590,19220,19220,19220,19220,39
20231108,141500,359444010,19220,19220,19220,19220,0
20231108,141400,359444010,19220,19210,19220,19210,10
20231108,141300,359251820,19210,19220,19220,19210,50
20231108,141200,358290880,19240,19240,19240,19240,0
20231108,141100,358290880,19240,19240,19240,19240,0
20231108,141000,358290880,19240,19240,19240,19240,0
20231108,140900,358290880,19240,19240,19240,19240,0
20231108,140800,358290880,19240,19220,19240,19220,117
20231108,140700,356041920,19210,19210,19210,19210,0
20231108,140600,356041920,19210,19210,19210,19210,85
20231108,140500,354409070,19220,19220,19220,19220,0
20231108,140400,354409070,19220,19230,19230,19220,147
20231108,140300,351583490,19240,19240,19240,19240,0
20231108,140200,351583490,19240,19240,19240,19240,13
20231108,140100,351333370,19240,19240,19240,19240,1
20231108,140000,351314130,19230,19230,19230,19230,0
20231108,135900,351314130,19230,19230,19230,19230,1
20231108,135800,351294900,19240,19240,19240,19240,0
20231108,135700,351294900,19240,19240,19240,19240,12
20231108,135600,351064020,19240,19240,19240,19240,0
20231108,135500,351064020,19240,19230,19240,19230,24
20231108,135400,350602480,19220,19220,19220,19220,0
20231108,135300,350602480,19220,19220,19220,19220,0
20231108,135200,350602480,19220,19220,19220,19220,6
20231108,135100,350487160,19240,19240,19240,19240,50
20231108,135000,349525160,19240,19240,19240,19240,0
20231108,134900,349525160,19240,19240,19240,19240,49
20231108,134800,348582400,19230,19230,19230,19230,0
20231108,134700,348582400,19230,19230,19230,19230,0
20231108,134600,348582400,19230,19270,19270,19230,38
20231108,134500,347851040,19300,19320,19320,19300,37
20231108,134400,347136440,19330,19330,19330,19330,0
20231108,134300,347136440,19330,19330,19330,19330,20
20231108,134200,346749840,19330,19330,19330,19330,0
20231108,134100,346749840,19330,19330,19330,19330,0
20231108,134000,346749840,19330,19330,19350,19330,322
20231108,133900,340523250,19320,19290,19320,19290,73
20231108,133800,339114250,19280,19280,19280,19280,0
20231108,133700,339114250,19280,19280,19280,19280,0
20231108,133600,339114250,19280,19280,19280,19280,32
20231108,133500,338497290,19250,19250,19250,19250,85
20231108,133400,336861040,19250,19250,19250,19250,0
20231108,133300,336861040,19250,19250,19250,19250,0
20231108,133200,336861040,19250,19250,19250,19250,0
20231108,133100,336861040,19250,19250,19250,19250,1
20231108,133000,336841790,19210,19230,19230,19210,30
20231108,132900,336265300,19240,19220,19240,19220,61
20231108,132800,335092660,19230,19230,19230,19230,0
20231108,132700,335092660,19230,19230,19230,19230,0
20231108,132600,335092660,19230,19220,19230,19220,104
20231108,132500,333093120,19220,19270,19270,19220,418
20231108,132400,325048940,19280,19280,19280,19280,0
20231108,132300,325048940,19280,19280,19280,19280,0
20231108,132200,325048940,19280,19280,19280,19280,62
20231108,132100,323853580,19280,19280,19280,19280,20
20231108,132000,323467980,19270,19270,19270,19270,0
20231108,131900,323467980,19270,19270,19270,19270,70
20231108,131800,322119080,19280,19280,19280,19280,0
20231108,131700,322119080,19280,19280,19280,19280,0
20231108,131600,322119080,19280,19280,19280,19280,12
20231108,131500,321887720,19280,19280,19280,19280,0
20231108,131400,321887720,19280,19270,19280,19270,3
20231108,131300,321829890,19280,19280,19280,19280,0
20231108,131200,321829890,19280,19280,19280,19280,0
20231108,131100,321829890,19280,19280,19280,19280,12
20231108,131000,321598530,19270,19270,19270,19270,0
20231108,130900,321598530,19270,19270,19270,19270,0
20231108,130800,321598530,19270,19270,19270,19270,0
20231108,130700,321598530,19270,19270,19270,19270,0
20231108,130600,321598530,19270,19270,19270,19270,0
20231108,130500,321598530,19270,19270,19270,19270,170
20231108,130400,318322630,19270,19270,19270,19270,5
20231108,130300,318226280,19270,19270,19270,19270,0
20231108,130200,318226280,19270,19270,19270,19270,0
20231108,130100,318226280,19270,19270,19270,19270,0
20231108,130000,318226280,19270,19270,19270,19270,0
20231108,125900,318226280,19270,19270,19270,19270,35
20231108,125800,317551830,19270,19270,19270,19270,0
20231108,125700,317551830,19270,19270,19270,19270,0
20231108,125600,317551830,19270,19260,19270,19260,62
20231108,125500,316357700,19270,19270,19270,19270,0
20231108,125400,316357700,19270,19270,19270,19270,12
20231108,125300,316126460,19270,19270,19270,19270,0
20231108,125200,316126460,19270,19270,19270,19270,0
20231108,125100,316126460,19270,19270,19270,19270,0
20231108,125000,316126460,19270,19270,19270,19270,0
20231108,124900,316126460,19270,19270,19270,19270,12
20231108,124800,315895220,19270,19270,19270,19270,1
20231108,124700,315875950,19270,19270,19270,19270,0
20231108,124600,315875950,19270,19270,19270,19270,0
20231108,124500,315875950,19270,19270,19270,19270,0
20231108,124400,315875950,19270,19260,19270,19250,334
20231108,124300,309445020,19260,19260,19260,19260,0
20231108,124200,309445020,19260,19250,19260,19250,30
20231108,124100,308867450,19260,19260,19260,19260,2
20231108,124000,308828930,19260,19260,19260,19260,0
20231108,123900,308828930,19260,19260,19260,19250,18
20231108,123800,308482270,19260,19260,19260,19260,2
20231108,123700,308443750,19260,19260,19260,19260,25
20231108,123600,307962250,19260,19260,19260,19260,20
20231108,123500,307577050,19260,19260,19260,19260,0
20231108,123400,307577050,19260,19260,19260,19250,187
20231108,123300,303976320,19260,19240,19260,19240,522
20231108,123200,293931170,19240,19250,19260,19240,124
20231108,123100,291544070,19250,19250,19250,19250,0
20231108,123000,291544070,19250,19250,19250,19250,0
20231108,122900,291544070,19250,19250,19250,19250,2
20231108,122800,291505570,19260,19260,19260,19250,142
20231108,122700,288771660,19260,19260,19260,19260,0
20231108,122600,288771660,19260,19260,19260,19260,1
20231108,122500,288752400,19260,19260,19260,19260,28
20231108,122400,288213120,19260,19250,19260,19250,3
20231108,122300,288155360,19260,19260,19260,19260,7
20231108,122200,288020540,19260,19260,19260,19250,154
20231108,122100,285055150,19270,19270,19270,19260,104
20231108,122000,283051490,19270,19280,19280,19270,26
20231108,121900,282550260,19280,19280,19280,19280,10
20231108,121800,282357460,19280,19280,19280,19280,0
20231108,121700,282357460,19280,19280,19290,19280,111
20231108,121600,280217310,19280,19280,19280,19280,0
20231108,121500,280217310,19280,19280,19290,19280,46
20231108,121400,279330370,19290,19280,19290,19280,105
20231108,121300,277305870,19290,19290,19290,19290,0
20231108,121200,277305870,19290,19290,19290,19290,0
20231108,121100,277305870,19290,19290,19290,19290,0
20231108,121000,277305870,19290,19300,19310,19280,98
20231108,120900,275415500,19290,19290,19290,19290,0
20231108,120800,275415500,19290,19290,19290,19290,0
20231108,120700,275415500,19290,19290,19290,19290,0
20231108,120600,275415500,19290,19290,19290,19290,1
20231108,120500,275396210,19300,19300,19300,19290,32
20231108,120400,274778870,19310,19310,19310,19310,0
20231108,120300,274778870,19310,19310,19310,19310,17
20231108,120200,274450600,19330,19330,19330,19330,121
20231108,120100,272111670,19300,19300,19300,19300,0
20231108,120000,272111670,19300,19290,19300,19290,48
20231108,115900,271185550,19290,19290,19290,19290,30
20231108,115800,270606850,19280,19280,19280,19280,40
20231108,115700,269835650,19290,19290,19290,19290,1
20231108,115600,269816360,19280,19280,19280,19280,0
20231108,115500,269816360,19280,19280,19280,19280,1
20231108,115400,269797080,19310,19310,19310,19310,0
20231108,115300,269797080,19310,19310,19310,19310,0
20231108,115200,269797080,19310,19310,19310,19310,0
20231108,115100,269797080,19310,19320,19320,19310,71
20231108,115000,268425590,19330,19330,19330,19330,13
20231108,114900,268174300,19300,19260,19300,19260,306
20231108,114800,262278840,19250,19250,19250,19250,55
20231108,114700,261220090,19250,19250,19250,19250,50
20231108,114600,260257590,19260,19260,19260,19260,0
20231108,114500,260257590,19260,19260,19260,19260,0
20231108,114400,260257590,19260,19260,19260,19260,245
20231108,114300,255538890,19260,19260,19260,19260,100
20231108,114200,253612890,19260,19260,19260,19260,0
20231108,114100,253612890,19260,19260,19260,19260,158
20231108,114000,250569810,19250,19250,19250,19250,0
20231108,113900,250569810,19250,19260,19260,19250,291
20231108,113800,244965350,19260,19260,19260,19260,0
20231108,113700,244965350,19260,19260,19260,19260,0
20231108,113600,244965350,19260,19300,19300,19260,250
20231108,113500,240143870,19270,19270,19270,19270,0
20231108,113400,240143870,19270,19270,19270,19270,19
20231108,113300,239777740,19270,19270,19270,19270,6
20231108,113200,239662120,19270,19270,19270,19270,0
20231108,113100,239662120,19270,19270,19270,19270,0
20231108,113000,239662120,19270,19270,19270,19270,0
20231108,112900,239662120,19270,19270,19270,19270,0
20231108,112800,239662120,19270,19270,19270,19270,15
20231108,112700,239373070,19270,19280,19280,19270,136
20231108,112600,236751210,19280,19280,19280,19280,0
20231108,112500,236751210,19280,19280,19280,19280,0
20231108,112400,236751210,19280,19280,19280,19280,1
20231108,112300,236731930,19290,19290,19290,19290,3
20231108,112200,236674060,19310,19310,19310,19310,17
20231108,112100,236345790,19320,19320,19320,19320,1
20231108,112000,236326470,19330,19330,19330,19330,0
20231108,111900,236326470,19330,19330,19330,19330,0
20231108,111800,236326470,19330,19330,19330,19330,0
20231108,111700,236326470,19330,19330,19330,19330,4
20231108,111600,236249150,19330,19330,19330,19330,34
20231108,111500,235591930,19330,19330,19330,19330,71
20231108,111400,234219500,19310,19310,19310,19310,10
20231108,111300,234026400,19260,19260,19260,19260,40
20231108,111200,233256000,19260,19260,19260,19260,1
20231108,111100,233236740,19250,19250,19250,19250,0
20231108,111000,233236740,19250,19250,19250,19250,0
20231108,110900,233236740,19250,19250,19250,19250,0
20231108,110800,233236740,19250,19250,19250,19250,0
20231108,110700,233236740,19250,19220,19250,19220,37
20231108,110600,232525120,19210,19250,19250,19210,81
20231108,110500,230966710,19250,19250,19250,19250,2
20231108,110400,230928210,19250,19250,19250,19250,162
20231108,110300,227809710,19260,19270,19270,19260,67
20231108,110200,226518630,19270,19310,19310,19270,48
20231108,110100,225593230,19330,19330,19330,19330,0
20231108,110000,225593230,19330,19330,19330,19330,2
20231108,105900,225554570,19330,19330,19330,19330,23
20231108,105800,225109980,19340,19340,19340,19340,39
20231108,105700,224355720,19340,19340,19340,19340,12
20231108,105600,224123640,19340,19340,19340,19340,63
20231108,105500,222905220,19330,19280,19330,19280,89
20231108,105400,221186410,19280,19280,19280,19280,0
20231108,105300,221186410,19280,19280,19280,19280,12
20231108,105200,220955050,19280,19280,19280,19280,16
20231108,105100,220646570,19300,19300,19300,19300,0
20231108,105000,220646570,19300,19300,19300,19300,0
20231108,104900,220646570,19300,19300,19300,19300,0
20231108,104800,220646570,19300,19270,19300,19270,28
20231108,104700,220106470,19310,19310,19310,19310,0
20231108,104600,220106470,19310,19300,19310,19300,50
20231108,104500,219141130,19280,19270,19280,19270,100
20231108,104400,217214100,19270,19270,19270,19270,20
20231108,104300,216828700,19260,19260,19290,19260,141
20231108,104200,214109980,19230,19230,19230,19230,79
20231108,104100,212590810,19220,19220,19220,19220,29
20231108,104000,212033430,19220,19220,19220,19220,0
20231108,103900,212033430,19220,19220,19220,19220,20
20231108,103800,211649030,19230,19230,19230,19230,0
20231108,103700,211649030,19230,19230,19230,19230,13
20231108,103600,211399040,19220,19220,19220,19220,0
20231108,103500,211399040,19220,19220,19220,19220,0
20231108,103400,211399040,19220,19220,19220,19220,0
20231108,103300,211399040,19220,19220,19220,19220,0
20231108,103200,211399040,19220,19220,19220,19220,0
20231108,103100,211399040,19220,19220,19220,19220,35
20231108,103000,210726340,19220,19220,19220,19220,52
20231108,102900,209726900,19230,19230,19230,19230,2
20231108,102800,209688440,19230,19230,19230,19230,20
20231108,102700,209303840,19220,19230,19230,19220,64
20231108,102600,208073400,19230,19230,19230,19230,0
20231108,102500,208073400,19230,19230,19230,19230,0
20231108,102400,208073400,19230,19230,19230,19230,0
20231108,102300,208073400,19230,19230,19230,19230,0
20231108,102200,208073400,19230,19280,19280,19230,382
20231108,102100,200712480,19280,19280,19280,19280,1
20231108,102000,200693200,19280,19280,19280,19280,7
20231108,101900,200558240,19270,19270,19270,19270,99
20231108,101800,198650510,19280,19280,19280,19280,16
20231108,101700,198342030,19270,19270,19270,19270,0
20231108,101600,198342030,19270,19270,19270,19270,1
20231108,101500,198322760,19270,19270,19270,19270,206
20231108,101400,194353140,19230,19230,19230,19230,0
20231108,101300,194353140,19230,19230,19230,19230,0
20231108,101200,194353140,19230,19240,19270,19220,857
20231108,101100,177875760,19270,19310,19310,19230,91
20231108,101000,176123450,19330,19330,19330,19330,0
20231108,100900,176123450,19330,19260,19330,19260,58
20231108,100800,175005600,19240,19240,19240,19240,12
20231108,100700,174774720,19240,19240,19240,19230,146
20231108,100600,171966610,19230,19230,19230,19230,0
20231108,100500,171966610,19230,19230,19230,19230,0
20231108,100400,171966610,19230,19230,19230,19230,0
20231108,100300,171966610,19230,19230,19240,19230,36
20231108,100200,171274200,19220,19220,19220,19220,0
20231108,100100,171274200,19220,19210,19220,19210,28
20231108,100000,170736200,19210,19220,19220,19210,42
20231108,095900,169929370,19210,19230,19230,19210,168
20231108,095800,166698820,19230,19230,19230,19230,0
20231108,095700,166698820,19230,19240,19240,19230,15
20231108,095600,166410260,19240,19240,19240,19240,1
20231108,095500,166391020,19240,19240,19240,19240,15
20231108,095400,166102420,19240,19280,19280,19240,247
20231108,095300,161343560,19270,19280,19280,19270,97
20231108,095200,159473850,19280,19280,19280,19280,75
20231108,095100,158027850,19280,19290,19330,19280,261
20231108,095000,152994430,19280,19280,19280,19280,2
20231108,094900,152955870,19280,19290,19290,19280,6
20231108,094800,152840180,19280,19310,19310,19280,153
20231108,094700,149886460,19310,19310,19310,19310,0
20231108,094600,149886460,19310,19310,19310,19310,29
20231108,094500,149326470,19350,19320,19350,19310,212
20231108,094400,145230710,19310,19310,19310,19310,100
20231108,094300,143299710,19310,19310,19310,19310,77
20231108,094200,141812840,19320,19340,19340,19320,77
20231108,094100,140323760,19340,19320,19340,19320,10
20231108,094000,140130400,19320,19320,19320,19320,65
20231108,093900,138874600,19320,19320,19320,19320,8
20231108,093800,138720040,19320,19320,19320,19320,68
20231108,093700,137406280,19340,19310,19340,19310,7
20231108,093600,137270930,19320,19380,19380,19310,132
20231108,093500,134717940,19350,19350,19350,19350,0
20231108,093400,134717940,19350,19350,19350,19350,100
20231108,093300,132782940,19330,19450,19450,19330,197
20231108,093200,128967820,19400,19400,19460,19400,201
20231108,093100,125068360,19410,19470,19470,19410,111
20231108,093000,122913160,19470,19450,19470,19450,82
20231108,092900,121318180,19460,19390,19460,19340,1367
20231108,092800,94781660,19350,19350,19350,19350,185
20231108,092700,91201910,19330,19390,19390,19330,401
20231108,092600,83450400,19380,19380,19380,19380,43
20231108,092500,82617060,19400,19300,19400,19300,90
20231108,092400,80877230,19290,19290,19290,19290,2
20231108,092300,80838650,19300,19300,19300,19280,148
20231108,092200,77982290,19300,19360,19360,19300,245
20231108,092100,73243670,19360,19340,19360,19340,101
20231108,092000,71289390,19340,19340,19340,19340,3
20231108,091900,71231370,19350,19310,19350,19310,61
20231108,091800,70051860,19260,19260,19260,19260,0
20231108,091700,70051860,19260,19260,19260,19260,108
20231108,091600,67971780,19250,19250,19260,19250,40
20231108,091500,67201770,19250,19320,19320,19250,640
20231108,091400,54850800,19310,19330,19340,19310,209
20231108,091300,50811290,19330,19340,19340,19330,16
20231108,091200,50502000,19310,19300,19310,19300,35
20231108,091100,49826410,19310,19310,19310,19310,28
20231108,091000,49285730,19350,19360,19360,19350,74
20231108,090900,47853590,19300,19370,19370,19300,272
20231108,090800,42589340,19410,19390,19410,19350,240
20231108,090700,37938940,19400,19410,19420,19400,374
20231108,090600,30680790,19410,19390,19410,19390,159
20231108,090500,27595960,19390,19390,19400,19390,140
20231108,090400,24880850,19380,19400,19400,19380,126
20231108,090300,22437390,19410,19370,19410,19360,203
20231108,090200,18501050,19380,19390,19390,19380,53
20231108,090100,17473420,19400,19370,19400,19350,400
20231108,090000,9725050,19360,19230,19360,19230,504