KissMeData/089980/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,195700,545642430,18860,18860,18860,18860,693
20231109,195600,545642430,18860,18860,18860,18860,0
20231109,195500,545642430,18860,18860,18860,18860,0
20231109,195400,545642430,18860,18860,18860,18860,0
20231109,195300,545642430,18860,18860,18860,18860,0
20231109,195200,545642430,18860,18860,18860,18860,0
20231109,195100,545642430,18860,18860,18860,18860,0
20231109,195000,545642430,18860,18860,18860,18860,0
20231109,194900,545642430,18860,18860,18860,18860,0
20231109,194800,545642430,18860,18860,18860,18860,0
20231109,194700,545642430,18860,18860,18860,18860,0
20231109,194600,545642430,18860,18860,18860,18860,0
20231109,194500,545642430,18860,18860,18860,18860,0
20231109,194400,545642430,18860,18860,18860,18860,0
20231109,194300,545642430,18860,18860,18860,18860,0
20231109,194200,545642430,18860,18860,18860,18860,0
20231109,194100,545642430,18860,18860,18860,18860,0
20231109,194000,545642430,18860,18860,18860,18860,0
20231109,193900,545642430,18860,18860,18860,18860,0
20231109,193800,545642430,18860,18860,18860,18860,0
20231109,193700,545642430,18860,18860,18860,18860,0
20231109,193600,545642430,18860,18860,18860,18860,0
20231109,193500,545642430,18860,18860,18860,18860,0
20231109,193400,545642430,18860,18860,18860,18860,0
20231109,193300,545642430,18860,18860,18860,18860,0
20231109,193200,545642430,18860,18860,18860,18860,0
20231109,193100,545642430,18860,18860,18860,18860,0
20231109,193000,545642430,18860,18860,18860,18860,0
20231109,192900,545642430,18860,18860,18860,18860,0
20231109,192800,545642430,18860,18860,18860,18860,0
20231109,192700,545642430,18860,18860,18860,18860,693
20231109,192600,545642430,18860,18860,18860,18860,0
20231109,192500,545642430,18860,18860,18860,18860,0
20231109,192400,545642430,18860,18860,18860,18860,0
20231109,192300,545642430,18860,18860,18860,18860,0
20231109,192200,545642430,18860,18860,18860,18860,0
20231109,192100,545642430,18860,18860,18860,18860,0
20231109,192000,545642430,18860,18860,18860,18860,0
20231109,191900,545642430,18860,18860,18860,18860,0
20231109,191800,545642430,18860,18860,18860,18860,0
20231109,191700,545642430,18860,18860,18860,18860,0
20231109,191600,545642430,18860,18860,18860,18860,0
20231109,191500,545642430,18860,18860,18860,18860,0
20231109,191400,545642430,18860,18860,18860,18860,0
20231109,191300,545642430,18860,18860,18860,18860,0
20231109,191200,545642430,18860,18860,18860,18860,0
20231109,191100,545642430,18860,18860,18860,18860,0
20231109,191000,545642430,18860,18860,18860,18860,0
20231109,190900,545642430,18860,18860,18860,18860,0
20231109,190800,545642430,18860,18860,18860,18860,0
20231109,190700,545642430,18860,18860,18860,18860,0
20231109,190600,545642430,18860,18860,18860,18860,0
20231109,190500,545642430,18860,18860,18860,18860,0
20231109,190400,545642430,18860,18860,18860,18860,0
20231109,190300,545642430,18860,18860,18860,18860,0
20231109,190200,545642430,18860,18860,18860,18860,0
20231109,190100,545642430,18860,18860,18860,18860,0
20231109,190000,545642430,18860,18860,18860,18860,0
20231109,185900,545642430,18860,18860,18860,18860,0
20231109,185800,545642430,18860,18860,18860,18860,0
20231109,185700,545642430,18860,18860,18860,18860,693
20231109,185600,545642430,18860,18860,18860,18860,0
20231109,185500,545642430,18860,18860,18860,18860,0
20231109,185400,545642430,18860,18860,18860,18860,0
20231109,185300,545642430,18860,18860,18860,18860,0
20231109,185200,545642430,18860,18860,18860,18860,0
20231109,185100,545642430,18860,18860,18860,18860,0
20231109,185000,545642430,18860,18860,18860,18860,0
20231109,184900,545642430,18860,18860,18860,18860,0
20231109,184800,545642430,18860,18860,18860,18860,0
20231109,184700,545642430,18860,18860,18860,18860,0
20231109,184600,545642430,18860,18860,18860,18860,0
20231109,184500,545642430,18860,18860,18860,18860,0
20231109,184400,545642430,18860,18860,18860,18860,0
20231109,184300,545642430,18860,18860,18860,18860,0
20231109,184200,545642430,18860,18860,18860,18860,0
20231109,184100,545642430,18860,18860,18860,18860,0
20231109,184000,545642430,18860,18860,18860,18860,0
20231109,183900,545642430,18860,18860,18860,18860,0
20231109,183800,545642430,18860,18860,18860,18860,0
20231109,183700,545642430,18860,18860,18860,18860,0
20231109,183600,545642430,18860,18860,18860,18860,0
20231109,183500,545642430,18860,18860,18860,18860,0
20231109,183400,545642430,18860,18860,18860,18860,0
20231109,183300,545642430,18860,18860,18860,18860,0
20231109,183200,545642430,18860,18860,18860,18860,0
20231109,183100,545642430,18860,18860,18860,18860,0
20231109,183000,545642430,18860,18860,18860,18860,0
20231109,182900,545642430,18860,18860,18860,18860,0
20231109,182800,545642430,18860,18860,18860,18860,0
20231109,182700,545642430,18860,18860,18860,18860,693
20231109,182600,545642430,18860,18860,18860,18860,0
20231109,182500,545642430,18860,18860,18860,18860,0
20231109,182400,545642430,18860,18860,18860,18860,0
20231109,182300,545642430,18860,18860,18860,18860,0
20231109,182200,545642430,18860,18860,18860,18860,0
20231109,182100,545642430,18860,18860,18860,18860,0
20231109,182000,545642430,18860,18860,18860,18860,0
20231109,181900,545642430,18860,18860,18860,18860,0
20231109,181800,545642430,18860,18860,18860,18860,0
20231109,181700,545642430,18860,18860,18860,18860,0
20231109,181600,545642430,18860,18860,18860,18860,0
20231109,181500,545642430,18860,18860,18860,18860,0
20231109,181400,545642430,18860,18860,18860,18860,0
20231109,181300,545642430,18860,18860,18860,18860,0
20231109,181200,545642430,18860,18860,18860,18860,0
20231109,181100,545642430,18860,18860,18860,18860,0
20231109,181000,545642430,18860,18860,18860,18860,0
20231109,180900,545642430,18860,18860,18860,18860,0
20231109,180800,545642430,18860,18860,18860,18860,0
20231109,180700,545642430,18860,18860,18860,18860,0
20231109,180600,545642430,18860,18860,18860,18860,0
20231109,180500,545642430,18860,18860,18860,18860,0
20231109,180400,545642430,18860,18860,18860,18860,0
20231109,180300,545642430,18860,18860,18860,18860,0
20231109,180200,545642430,18860,18860,18860,18860,0
20231109,180100,545642430,18860,18860,18860,18860,0
20231109,180000,545642430,18860,18860,18860,18860,0
20231109,175900,545642430,18860,18860,18860,18860,0
20231109,175800,545642430,18860,18860,18860,18860,0
20231109,175700,545642430,18860,18860,18860,18860,693
20231109,175600,545642430,18860,18860,18860,18860,0
20231109,175500,545642430,18860,18860,18860,18860,0
20231109,175400,545642430,18860,18860,18860,18860,0
20231109,175300,545642430,18860,18860,18860,18860,0
20231109,175200,545642430,18860,18860,18860,18860,0
20231109,175100,545642430,18860,18860,18860,18860,0
20231109,175000,545642430,18860,18860,18860,18860,0
20231109,174900,545642430,18860,18860,18860,18860,0
20231109,174800,545642430,18860,18860,18860,18860,0
20231109,174700,545642430,18860,18860,18860,18860,0
20231109,174600,545642430,18860,18860,18860,18860,0
20231109,174500,545642430,18860,18860,18860,18860,0
20231109,174400,545642430,18860,18860,18860,18860,0
20231109,174300,545642430,18860,18860,18860,18860,0
20231109,174200,545642430,18860,18860,18860,18860,0
20231109,174100,545642430,18860,18860,18860,18860,0
20231109,174000,545642430,18860,18860,18860,18860,0
20231109,173900,545642430,18860,18860,18860,18860,0
20231109,173800,545642430,18860,18860,18860,18860,0
20231109,173700,545642430,18860,18860,18860,18860,0
20231109,173600,545642430,18860,18860,18860,18860,0
20231109,173500,545642430,18860,18860,18860,18860,0
20231109,173400,545642430,18860,18860,18860,18860,0
20231109,173300,545642430,18860,18860,18860,18860,0
20231109,173200,545642430,18860,18860,18860,18860,0
20231109,173100,545642430,18860,18860,18860,18860,0
20231109,173000,545642430,18860,18860,18860,18860,0
20231109,172900,545642430,18860,18860,18860,18860,0
20231109,172800,545642430,18860,18860,18860,18860,0
20231109,172700,545642430,18860,18860,18860,18860,693
20231109,172600,545642430,18860,18860,18860,18860,0
20231109,172500,545642430,18860,18860,18860,18860,0
20231109,172400,545642430,18860,18860,18860,18860,0
20231109,172300,545642430,18860,18860,18860,18860,0
20231109,172200,545642430,18860,18860,18860,18860,0
20231109,172100,545642430,18860,18860,18860,18860,0
20231109,172000,545642430,18860,18860,18860,18860,0
20231109,171900,545642430,18860,18860,18860,18860,0
20231109,171800,545642430,18860,18860,18860,18860,0
20231109,171700,545642430,18860,18860,18860,18860,0
20231109,171600,545642430,18860,18860,18860,18860,0
20231109,171500,545642430,18860,18860,18860,18860,0
20231109,171400,545642430,18860,18860,18860,18860,0
20231109,171300,545642430,18860,18860,18860,18860,0
20231109,171200,545642430,18860,18860,18860,18860,0
20231109,171100,545642430,18860,18860,18860,18860,0
20231109,171000,545642430,18860,18860,18860,18860,0
20231109,170900,545642430,18860,18860,18860,18860,0
20231109,170800,545642430,18860,18860,18860,18860,0
20231109,170700,545642430,18860,18860,18860,18860,0
20231109,170600,545642430,18860,18860,18860,18860,0
20231109,170500,545642430,18860,18860,18860,18860,0
20231109,170400,545642430,18860,18860,18860,18860,0
20231109,170300,545642430,18860,18860,18860,18860,0
20231109,170200,545642430,18860,18860,18860,18860,0
20231109,170100,545642430,18860,18860,18860,18860,0
20231109,170000,545642430,18860,18860,18860,18860,0
20231109,165900,545642430,18860,18860,18860,18860,0
20231109,165800,545642430,18860,18860,18860,18860,0
20231109,165700,545642430,18860,18860,18860,18860,693
20231109,165600,545642430,18860,18860,18860,18860,0
20231109,165500,545642430,18860,18860,18860,18860,0
20231109,165400,545642430,18860,18860,18860,18860,0
20231109,165300,545642430,18860,18860,18860,18860,0
20231109,165200,545642430,18860,18860,18860,18860,0
20231109,165100,545642430,18860,18860,18860,18860,0
20231109,165000,545642430,18860,18860,18860,18860,0
20231109,164900,545642430,18860,18860,18860,18860,0
20231109,164800,545642430,18860,18860,18860,18860,0
20231109,164700,545642430,18860,18860,18860,18860,0
20231109,164600,545642430,18860,18860,18860,18860,0
20231109,164500,545642430,18860,18860,18860,18860,0
20231109,164400,545642430,18860,18860,18860,18860,0
20231109,164300,545642430,18860,18860,18860,18860,0
20231109,164200,545642430,18860,18860,18860,18860,0
20231109,164100,545642430,18860,18860,18860,18860,0
20231109,164000,545642430,18860,18860,18860,18860,0
20231109,163900,545642430,18860,18860,18860,18860,0
20231109,163800,545642430,18860,18860,18860,18860,0
20231109,163700,545642430,18860,18860,18860,18860,0
20231109,163600,545642430,18860,18860,18860,18860,0
20231109,163500,545642430,18860,18860,18860,18860,0
20231109,163400,545642430,18860,18860,18860,18860,0
20231109,163300,545642430,18860,18860,18860,18860,0
20231109,163200,545642430,18860,18860,18860,18860,0
20231109,163100,545642430,18860,18860,18860,18860,0
20231109,163000,545642430,18860,18860,18860,18860,0
20231109,162900,545642430,18860,18860,18860,18860,0
20231109,162800,545642430,18860,18860,18860,18860,0
20231109,162700,545642430,18860,18860,18860,18860,693
20231109,162600,545642430,18860,18860,18860,18860,0
20231109,162500,545642430,18860,18860,18860,18860,0
20231109,162400,545642430,18860,18860,18860,18860,0
20231109,162300,545642430,18860,18860,18860,18860,0
20231109,162200,545642430,18860,18860,18860,18860,0
20231109,162100,545642430,18860,18860,18860,18860,0
20231109,162000,545642430,18860,18860,18860,18860,0
20231109,161900,545642430,18860,18860,18860,18860,0
20231109,161800,545642430,18860,18860,18860,18860,0
20231109,161700,545642430,18860,18860,18860,18860,0
20231109,161600,545642430,18860,18860,18860,18860,0
20231109,161500,545642430,18860,18860,18860,18860,0
20231109,161400,545642430,18860,18860,18860,18860,0
20231109,161300,545642430,18860,18860,18860,18860,0
20231109,161200,545642430,18860,18860,18860,18860,0
20231109,161100,545642430,18860,18860,18860,18860,0
20231109,161000,545642430,18860,18860,18860,18860,0
20231109,160900,545642430,18860,18860,18860,18860,0
20231109,160800,545642430,18860,18860,18860,18860,0
20231109,160700,545642430,18860,18860,18860,18860,0
20231109,160600,545642430,18860,18860,18860,18860,0
20231109,160500,545642430,18860,18860,18860,18860,0
20231109,160400,545642430,18860,18860,18860,18860,0
20231109,160300,545642430,18860,18860,18860,18860,0
20231109,160200,545642430,18860,18860,18860,18860,0
20231109,160100,545642430,18860,18860,18860,18860,0
20231109,160000,545642430,18860,18860,18860,18860,0
20231109,155900,545642430,18860,18860,18860,18860,0
20231109,155800,545642430,18860,18860,18860,18860,0
20231109,155700,545642430,18860,18860,18860,18860,693
20231109,155600,545642430,18860,18860,18860,18860,0
20231109,155500,545642430,18860,18860,18860,18860,0
20231109,155400,545642430,18860,18860,18860,18860,0
20231109,155300,545642430,18860,18860,18860,18860,0
20231109,155200,545642430,18860,18860,18860,18860,0
20231109,155100,545642430,18860,18860,18860,18860,0
20231109,155000,545642430,18860,18860,18860,18860,0
20231109,154900,545642430,18860,18860,18860,18860,0
20231109,154800,545642430,18860,18860,18860,18860,0
20231109,154700,545642430,18860,18860,18860,18860,0
20231109,154600,545642430,18860,18860,18860,18860,0
20231109,154500,545642430,18860,18860,18860,18860,0
20231109,154400,545642430,18860,18860,18860,18860,0
20231109,154300,545642430,18860,18860,18860,18860,0
20231109,154200,545642430,18860,18860,18860,18860,0
20231109,154100,545642430,18860,18860,18860,18860,0
20231109,154000,545642430,18860,18860,18860,18860,0
20231109,153900,545642430,18860,18860,18860,18860,0
20231109,153800,545642430,18860,18860,18860,18860,0
20231109,153700,545642430,18860,18860,18860,18860,0
20231109,153600,545642430,18860,18860,18860,18860,0
20231109,153500,545642430,18860,18860,18860,18860,0
20231109,153400,545642430,18860,18860,18860,18860,0
20231109,153300,545642430,18860,18860,18860,18860,0
20231109,153200,545642430,18860,18860,18860,18860,0
20231109,153100,545642430,18860,18860,18860,18860,0
20231109,153000,545642430,18860,18860,18860,18860,693
20231109,152900,532572450,18830,18830,18830,18830,0
20231109,152800,532572450,18830,18830,18830,18830,0
20231109,152700,532572450,18830,18830,18830,18830,0
20231109,152600,532572450,18830,18830,18830,18830,0
20231109,152500,532572450,18830,18830,18830,18830,0
20231109,152400,532572450,18830,18830,18830,18830,0
20231109,152300,532572450,18830,18830,18830,18830,0
20231109,152200,532572450,18830,18830,18830,18830,0
20231109,152100,532572450,18830,18830,18830,18830,0
20231109,152000,532572450,18830,18830,18830,18830,0
20231109,151900,532572450,18830,18930,18930,18830,100
20231109,151800,530683650,18850,18840,18850,18830,162
20231109,151700,527630520,18850,18840,18850,18840,78
20231109,151600,526160940,18840,18840,18840,18840,101
20231109,151500,524258100,18850,18870,18870,18850,148
20231109,151400,521465730,18880,18880,18880,18880,49
20231109,151300,520540610,18880,18880,18880,18880,49
20231109,151200,519615490,18860,18880,18880,18860,196
20231109,151100,515917010,18870,18870,18870,18870,5
20231109,151000,515822660,18870,18850,18870,18850,70
20231109,150900,514502460,18860,18860,18860,18860,28
20231109,150800,513974380,18860,18890,18890,18860,119
20231109,150700,511729160,18890,18900,18900,18890,31
20231109,150600,511143510,18900,18930,18930,18900,37
20231109,150500,510444060,18900,18900,18900,18900,28
20231109,150400,509914860,18900,18880,18900,18880,91
20231109,150300,508195500,18840,18840,18840,18840,27
20231109,150200,507686820,18840,18840,18840,18840,41
20231109,150100,506914380,18840,18840,18840,18840,30
20231109,150000,506349180,18840,18840,18840,18840,41
20231109,145900,505576740,18840,18850,18850,18840,28
20231109,145800,505049190,18850,18850,18850,18850,39
20231109,145700,504314040,18850,18850,18850,18850,29
20231109,145600,503767390,18850,18850,18850,18850,34
20231109,145500,503126490,18850,18850,18850,18850,26
20231109,145400,502636390,18850,18860,18870,18850,164
20231109,145300,499544510,18850,18850,18850,18850,0
20231109,145200,499544510,18850,18850,18850,18850,41
20231109,145100,498771660,18850,18850,18850,18850,21
20231109,145000,498375810,18880,18890,18890,18880,33
20231109,144900,497752660,18900,18900,18900,18900,0
20231109,144800,497752660,18900,18900,18900,18900,16
20231109,144700,497450260,18900,18900,18900,18900,0
20231109,144600,497450260,18900,18900,18900,18900,15
20231109,144500,497166760,18940,18940,18940,18940,10
20231109,144400,496977360,18940,18940,18940,18940,38
20231109,144300,496257640,18940,18890,18940,18890,152
20231109,144200,493385110,18860,18850,18860,18850,199
20231109,144100,489633170,18850,18850,18850,18850,44
20231109,144000,488803770,18850,18850,18850,18850,29
20231109,143900,488257120,18870,18870,18870,18870,0
20231109,143800,488257120,18870,18870,18870,18870,32
20231109,143700,487653280,18860,18830,18860,18830,137
20231109,143600,485071080,18830,18860,18860,18830,31
20231109,143500,484487320,18860,18860,18860,18860,53
20231109,143400,483487740,18820,18830,18830,18820,49
20231109,143300,482565450,18830,18860,18860,18830,18
20231109,143200,482226330,18850,18850,18850,18850,42
20231109,143100,481434630,18830,18830,18830,18830,44
20231109,143000,480606110,18830,18830,18830,18830,34
20231109,142900,479965890,18860,18830,18860,18830,38
20231109,142800,479250050,18830,18830,18830,18830,3
20231109,142700,479193560,18820,18820,18820,18820,0
20231109,142600,479193560,18820,18820,18820,18820,43
20231109,142500,478384300,18830,18860,18860,18830,46
20231109,142400,477517340,18860,18860,18880,18860,265
20231109,142300,472517200,18840,18860,18860,18830,661
20231109,142200,460063170,18870,18880,18880,18870,14
20231109,142100,459798890,18880,18880,18880,18880,29
20231109,142000,459251370,18880,18880,18880,18880,243
20231109,141900,454663530,18880,18940,18940,18880,80
20231109,141800,453150220,18940,18940,18940,18920,137
20231109,141700,450556270,18930,18950,18950,18930,336
20231109,141600,444189370,18950,18950,18950,18950,68
20231109,141500,442900770,18950,18960,18960,18950,43
20231109,141400,442085500,18950,18950,18950,18950,0
20231109,141300,442085500,18950,18960,18960,18950,97
20231109,141200,440246480,18960,18970,18970,18960,90
20231109,141100,438539600,18960,18900,18960,18900,174
20231109,141000,435245290,18890,18890,18890,18890,56
20231109,140900,434187450,18870,18860,18870,18860,183
20231109,140800,430735250,18860,18860,18860,18860,0
20231109,140700,430735250,18860,18830,18860,18830,167
20231109,140600,427586590,18850,18850,18850,18850,28
20231109,140500,427058790,18820,18840,18840,18820,43
20231109,140400,426249490,18860,18820,18860,18820,27
20231109,140300,425741310,18860,18860,18860,18860,1
20231109,140200,425722450,18820,18820,18820,18820,32
20231109,140100,425120210,18820,18850,18850,18820,400
20231109,140000,417588180,18860,18860,18860,18860,27
20231109,135900,417078960,18860,18860,18860,18860,0
20231109,135800,417078960,18860,18860,18860,18860,1
20231109,135700,417060100,18860,18860,18860,18860,38
20231109,135600,416343420,18860,18850,18860,18850,81
20231109,135500,414815980,18850,18850,18850,18850,1
20231109,135400,414797130,18860,18850,18860,18850,30
20231109,135300,414231620,18850,18850,18850,18850,0
20231109,135200,414231620,18850,18850,18850,18850,41
20231109,135100,413458770,18850,18850,18850,18850,20
20231109,135000,413081770,18860,18850,18860,18850,12
20231109,134900,412855460,18850,18850,18850,18850,42
20231109,134800,412063760,18850,18850,18850,18850,38
20231109,134700,411347460,18850,18830,18850,18830,61
20231109,134600,410198310,18830,18830,18830,18830,0
20231109,134500,410198310,18830,18830,18830,18830,0
20231109,134400,410198310,18830,18830,18840,18830,56
20231109,134300,409143720,18830,18830,18830,18830,5
20231109,134200,409049570,18830,18830,18830,18830,43
20231109,134100,408239880,18840,18840,18840,18840,72
20231109,134000,406883400,18840,18840,18840,18840,25
20231109,133900,406412400,18860,18860,18860,18860,5
20231109,133800,406318100,18840,18840,18840,18840,31
20231109,133700,405734060,18840,18840,18840,18840,0
20231109,133600,405734060,18840,18860,18870,18840,379
20231109,133500,398590460,18860,18860,18860,18860,41
20231109,133400,397817200,18890,18890,18890,18890,0
20231109,133300,397817200,18890,18890,18890,18890,0
20231109,133200,397817200,18890,18890,18890,18890,0
20231109,133100,397817200,18890,18890,18890,18890,0
20231109,133000,397817200,18890,18890,18890,18890,10
20231109,132900,397628300,18890,18890,18890,18890,10
20231109,132800,397439400,18900,18870,18900,18870,110
20231109,132700,395362090,18890,18900,18900,18890,222
20231109,132600,391166300,18920,18920,18920,18920,6
20231109,132500,391052780,18930,18930,18930,18930,1
20231109,132400,391033850,18940,18940,18940,18940,9
20231109,132300,390863390,18940,18940,18940,18940,54
20231109,132200,389840630,18910,18910,18910,18910,257
20231109,132100,384980760,18900,18900,18910,18900,458
20231109,132000,376323880,18890,18890,18890,18890,139
20231109,131900,373698170,18860,18860,18860,18860,0
20231109,131800,373698170,18860,18860,18860,18860,0
20231109,131700,373698170,18860,18860,18860,18860,0
20231109,131600,373698170,18860,18860,18860,18860,0
20231109,131500,373698170,18860,18860,18860,18860,0
20231109,131400,373698170,18860,18860,18860,18860,0
20231109,131300,373698170,18860,18850,18860,18850,65
20231109,131200,372472620,18840,18840,18840,18840,43
20231109,131100,371662500,18830,18830,18830,18830,0
20231109,131000,371662500,18830,18830,18830,18830,37
20231109,130900,370965790,18830,18840,18840,18830,100
20231109,130800,369082410,18840,18840,18840,18840,0
20231109,130700,369082410,18840,18840,18840,18840,0
20231109,130600,369082410,18840,18840,18840,18840,0
20231109,130500,369082410,18840,18840,18840,18840,26
20231109,130400,368592570,18860,18860,18860,18860,4
20231109,130300,368517130,18850,18850,18850,18850,0
20231109,130200,368517130,18850,18850,18850,18850,0
20231109,130100,368517130,18850,18840,18850,18840,103
20231109,130000,366576310,18820,18820,18820,18820,0
20231109,125900,366576310,18820,18820,18820,18820,0
20231109,125800,366576310,18820,18840,18840,18820,44
20231109,125700,365748150,18820,18820,18820,18820,0
20231109,125600,365748150,18820,18820,18820,18820,24
20231109,125500,365296470,18820,18810,18820,18810,62
20231109,125400,364130030,18820,18820,18820,18820,8
20231109,125300,363979470,18810,18820,18820,18810,88
20231109,125200,362323960,18840,18840,18840,18840,3
20231109,125100,362267440,18840,18830,18840,18830,34
20231109,125000,361627050,18840,18840,18840,18840,4
20231109,124900,361551690,18840,18840,18840,18840,10
20231109,124800,361363290,18810,18810,18810,18810,24
20231109,124700,360911850,18840,18840,18840,18840,1
20231109,124600,360893010,18810,18810,18810,18810,0
20231109,124500,360893010,18810,18810,18810,18810,30
20231109,124400,360328710,18820,18830,18830,18820,13
20231109,124300,360084030,18830,18830,18830,18830,11
20231109,124200,359876900,18820,18820,18820,18820,0
20231109,124100,359876900,18820,18810,18820,18810,105
20231109,124000,357901250,18810,18810,18810,18810,21
20231109,123900,357506240,18820,18820,18820,18820,883
20231109,123800,340888180,18840,18840,18840,18840,0
20231109,123700,340888180,18840,18820,18840,18820,48
20231109,123600,339984620,18830,18840,18840,18830,230
20231109,123500,335653710,18840,18840,18840,18840,46
20231109,123400,334787070,18840,18840,18840,18840,26
20231109,123300,334297230,18840,18840,18840,18840,67
20231109,123200,333034950,18840,18840,18840,18840,6
20231109,123100,332921910,18840,18840,18840,18830,52
20231109,123000,331942680,18840,18850,18850,18840,57
20231109,122900,330868460,18850,18860,18860,18850,64
20231109,122800,329662020,18850,18850,18850,18850,0
20231109,122700,329662020,18850,18860,18860,18850,44
20231109,122600,328832570,18860,18860,18860,18860,19
20231109,122500,328474230,18860,18870,18870,18860,39
20231109,122400,327738680,18880,18880,18880,18880,1
20231109,122300,327719800,18870,18870,18870,18870,0
20231109,122200,327719800,18870,18880,18880,18870,30
20231109,122100,327153670,18860,18860,18860,18860,0
20231109,122000,327153670,18860,18860,18860,18860,39
20231109,121900,326418130,18870,18870,18870,18870,5
20231109,121800,326323780,18870,18860,18870,18860,32
20231109,121700,325720150,18860,18860,18860,18860,0
20231109,121600,325720150,18860,18870,18870,18860,174
20231109,121500,322436810,18870,18870,18870,18870,120
20231109,121400,320172410,18870,18870,18870,18870,27
20231109,121300,319662920,18880,18880,18880,18870,32
20231109,121200,319059050,18880,18880,18880,18880,3
20231109,121100,319002410,18880,18870,18880,18870,36
20231109,121000,318322990,18870,18870,18870,18870,3
20231109,120900,318266380,18870,18870,18870,18870,42
20231109,120800,317473840,18890,18890,18890,18890,0
20231109,120700,317473840,18890,18880,18890,18870,30
20231109,120600,316907680,18880,18900,18900,18880,146
20231109,120500,314151140,18880,18880,18880,18880,0
20231109,120400,314151140,18880,18880,18880,18880,0
20231109,120300,314151140,18880,18880,18880,18880,40
20231109,120200,313395940,18880,18880,18880,18880,27
20231109,120100,312886180,18880,18880,18880,18880,287
20231109,120000,307467620,18890,18910,18910,18890,23
20231109,115900,307032850,18910,18940,18940,18900,74
20231109,115800,305631800,18940,18940,18940,18940,0
20231109,115700,305631800,18940,18940,18940,18940,2
20231109,115600,305593920,18950,18950,18950,18950,0
20231109,115500,305593920,18950,18950,18950,18950,14
20231109,115400,305328620,18950,18950,18950,18950,0
20231109,115300,305328620,18950,18950,18950,18950,1
20231109,115200,305309670,19010,19010,19010,19010,0
20231109,115100,305309670,19010,18970,19010,18970,108
20231109,115000,303257900,18980,18890,18980,18890,346
20231109,114900,296709310,18880,18880,18880,18880,0
20231109,114800,296709310,18880,18880,18880,18880,0
20231109,114700,296709310,18880,18890,18890,18880,25
20231109,114600,296237300,18890,18890,18890,18890,11
20231109,114500,296029510,18890,18890,18890,18890,68
20231109,114400,294744990,18890,18890,18890,18890,24
20231109,114300,294291630,18890,18890,18890,18890,0
20231109,114200,294291630,18890,18890,18890,18890,0
20231109,114100,294291630,18890,18890,18890,18890,14
20231109,114000,294027170,18900,18900,18900,18900,31
20231109,113900,293441270,18920,18920,18920,18920,7
20231109,113800,293308830,18930,18930,18930,18930,0
20231109,113700,293308830,18930,18930,18930,18930,1
20231109,113600,293289900,18940,18940,18940,18940,0
20231109,113500,293289900,18940,18900,18940,18900,37
20231109,113400,292590400,18950,18950,18950,18950,63
20231109,113300,291396550,18950,18950,18950,18950,33
20231109,113200,290771200,18950,18950,18950,18950,6
20231109,113100,290657500,18940,18940,18940,18940,29
20231109,113000,290108240,18900,18900,18900,18900,0
20231109,112900,290108240,18900,18900,18900,18900,30
20231109,112800,289541240,18900,18910,18910,18900,32
20231109,112700,288936420,18910,18910,18910,18910,0
20231109,112600,288936420,18910,18910,18910,18900,13
20231109,112500,288690620,18910,18880,18910,18880,58
20231109,112400,287595280,18880,18880,18880,18880,0
20231109,112300,287595280,18880,18880,18880,18880,0
20231109,112200,287595280,18880,18910,18910,18880,184
20231109,112100,284119700,18910,18910,18910,18910,2
20231109,112000,284081880,18900,18900,18900,18900,0
20231109,111900,284081880,18900,18900,18900,18900,45
20231109,111800,283231380,18900,18900,18900,18900,30
20231109,111700,282664380,18910,18920,18920,18910,12
20231109,111600,282437450,18910,18910,18910,18910,0
20231109,111500,282437450,18910,18910,18910,18910,21
20231109,111400,282040340,18920,18920,18920,18920,7
20231109,111300,281907900,18920,18920,18920,18920,10
20231109,111200,281718700,18910,18910,18910,18910,0
20231109,111100,281718700,18910,18920,18920,18910,33
20231109,111000,281094660,18920,18950,18950,18920,43
20231109,110900,280281020,18950,18950,18950,18950,11
20231109,110800,280072570,18950,18950,18950,18950,0
20231109,110700,280072570,18950,18950,18950,18950,6
20231109,110600,279958870,18920,18950,18950,18920,28
20231109,110500,279428990,18920,18950,18950,18920,98
20231109,110400,277574030,18960,19000,19000,18960,53
20231109,110300,276568380,19010,19010,19010,19010,1
20231109,110200,276549370,19010,19010,19010,19010,1
20231109,110100,276530360,19000,19000,19000,19000,3
20231109,110000,276473360,18980,18980,18980,18980,0
20231109,105900,276473360,18980,19000,19000,18980,282
20231109,105800,271116650,19010,19020,19020,19010,92
20231109,105700,269367720,19010,19010,19010,19000,39
20231109,105600,268626470,19020,19010,19020,19010,108
20231109,105500,266573260,19010,19010,19010,19010,4
20231109,105400,266497220,19010,19070,19070,19000,61
20231109,105300,265335180,19090,19090,19090,19090,2
20231109,105200,265297000,19090,19120,19120,19070,4
20231109,105100,265220600,19120,19120,19120,19120,0
20231109,105000,265220600,19120,19120,19120,19120,0
20231109,104900,265220600,19120,19120,19120,19120,24
20231109,104800,264761720,19070,19030,19070,19030,188
20231109,104700,261179460,19030,19030,19030,19030,1
20231109,104600,261160430,19000,19000,19000,19000,0
20231109,104500,261160430,19000,19020,19020,19000,370
20231109,104400,254127750,19010,19010,19010,19010,0
20231109,104300,254127750,19010,19010,19010,19010,0
20231109,104200,254127750,19010,19010,19010,19010,0
20231109,104100,254127750,19010,19020,19020,19010,2
20231109,104000,254089720,19020,19020,19020,19020,6
20231109,103900,253975600,19020,19020,19020,19020,198
20231109,103800,250209640,19020,18990,19020,18990,299
20231109,103700,244530740,19000,19000,19050,19000,752
20231109,103600,230241730,19050,19060,19060,19050,29
20231109,103500,229689050,19060,19110,19110,19060,33
20231109,103400,229058470,19110,19030,19110,19030,132
20231109,103300,226542950,18970,19030,19040,18970,174
20231109,103200,223235150,19030,19030,19030,19030,0
20231109,103100,223235150,19030,19040,19040,19030,2
20231109,103000,223197080,19030,18990,19030,18980,99
20231109,102900,221316550,18990,18990,18990,18990,5
20231109,102800,221221600,18980,18980,18980,18980,0
20231109,102700,221221600,18980,18980,18980,18980,40
20231109,102600,220462400,18920,18920,18920,18920,0
20231109,102500,220462400,18920,18980,18990,18920,107
20231109,102400,218433940,18980,18980,18980,18980,7
20231109,102300,218301080,18980,18970,18980,18970,31
20231109,102200,217712990,18970,18940,18970,18940,273
20231109,102100,212537560,18920,18910,18920,18910,106
20231109,102000,210532710,18890,18890,18890,18890,203
20231109,101900,206698040,18890,18900,18900,18890,11
20231109,101800,206490150,18900,18890,18900,18890,51
20231109,101700,205526660,18870,18870,18870,18870,206
20231109,101600,201639440,18890,18890,18890,18890,9
20231109,101500,201469430,18840,18860,18860,18840,53
20231109,101400,200470880,18830,18890,18890,18830,20
20231109,101300,200094220,18900,18870,18900,18850,120
20231109,101200,197827120,18870,18870,18870,18810,32
20231109,101100,197225060,18800,18820,18820,18800,555
20231109,101000,186790680,18850,18850,18900,18800,336
20231109,100900,180465020,18810,18850,18850,18810,313
20231109,100800,174574210,18850,18890,18890,18850,64
20231109,100700,173367160,18890,18900,18900,18890,6
20231109,100600,173253810,18900,18890,18900,18890,18
20231109,100500,172913710,18910,18910,18910,18900,6
20231109,100400,172800260,18910,18900,18910,18900,30
20231109,100300,172233250,18910,18900,18910,18900,21
20231109,100200,171836340,18920,18900,18920,18900,105
20231109,100100,169851780,18900,18830,18900,18830,208
20231109,100000,165933260,18830,18820,18840,18820,31
20231109,095900,165349390,18810,18830,18830,18810,100
20231109,095800,163467160,18810,18870,18870,18810,676
20231109,095700,150734020,18870,18870,18870,18870,37
20231109,095600,150035830,18860,18880,18900,18860,527
20231109,095500,140086930,18890,18880,18900,18880,170
20231109,095400,136877060,18880,18880,18880,18880,1
20231109,095300,136858180,18880,18930,18930,18880,1010
20231109,095200,117765580,18940,18940,18940,18940,0
20231109,095100,117765580,18940,18940,18940,18940,22
20231109,095000,117348900,18960,18960,18960,18940,256
20231109,094900,112498520,18960,18980,18980,18950,383
20231109,094800,105235270,18990,18980,18990,18980,54
20231109,094700,104210310,18980,18980,18980,18980,63
20231109,094600,103014570,18980,19010,19010,18980,176
20231109,094500,99671450,19010,19040,19040,19010,90
20231109,094400,97959660,19040,19040,19040,19040,1
20231109,094300,97940620,19020,19010,19020,19000,317
20231109,094200,91916060,19010,19010,19010,19010,310
20231109,094100,86022960,19020,19030,19030,19020,122
20231109,094000,83702080,19030,19030,19030,19030,134
20231109,093900,81152060,19040,19050,19050,19040,20
20231109,093800,80771250,19050,19080,19080,19050,352
20231109,093700,74060920,19090,19090,19090,19090,0
20231109,093600,74060920,19090,19090,19090,19090,5
20231109,093500,73965470,19090,19130,19130,19090,173
20231109,093400,70658220,19140,19150,19150,19140,427
20231109,093300,62481250,19160,19180,19180,19160,260
20231109,093200,57497650,19180,19180,19180,19180,49
20231109,093100,56557830,19190,19190,19190,19180,68
20231109,093000,55252980,19200,19200,19200,19200,2
20231109,092900,55214580,19190,19200,19200,19190,205
20231109,092800,51279230,19190,19190,19190,19190,22
20231109,092700,50857050,19200,19210,19210,19200,29
20231109,092600,50300060,19220,19220,19220,19220,0
20231109,092500,50300060,19220,19220,19220,19220,0
20231109,092400,50300060,19220,19220,19220,19220,7
20231109,092300,50165520,19220,19220,19220,19220,4
20231109,092200,50088640,19220,19220,19220,19220,18
20231109,092100,49742680,19220,19210,19220,19210,46
20231109,092000,48859000,19220,19180,19220,19180,184
20231109,091900,45324520,19200,19200,19200,19200,10
20231109,091800,45132520,19180,19200,19200,19180,5
20231109,091700,45036600,19170,19150,19170,19150,66
20231109,091600,43771960,19160,19080,19160,19080,147
20231109,091500,40965560,19080,19070,19080,19070,32
20231109,091400,40355310,19080,19060,19080,19060,65
20231109,091300,39116330,19050,19080,19080,19050,597
20231109,091200,27739140,19090,19100,19100,19080,65
20231109,091100,26497840,19110,19130,19130,19100,98
20231109,091000,24625070,19130,19130,19140,19130,11
20231109,090900,24414610,19140,19210,19210,19140,330
20231109,090800,18090450,19220,19220,19220,19220,27
20231109,090700,17571510,19220,19220,19220,19220,0
20231109,090600,17571510,19220,19230,19230,19220,2
20231109,090500,17533060,19220,19240,19240,19220,4
20231109,090400,17456140,19250,19250,19250,19250,0
20231109,090300,17456140,19250,19250,19250,19250,5
20231109,090200,17359890,19220,19260,19260,19220,15
20231109,090100,17071550,19270,19270,19270,19190,499
20231109,090000,7490780,19270,19200,19270,19200,390