KissMeData/044450/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,192600,452584000,8380,8380,8380,8380,391
20231108,192500,452584000,8380,8380,8380,8380,0
20231108,192400,452584000,8380,8380,8380,8380,0
20231108,192300,452584000,8380,8380,8380,8380,0
20231108,192200,452584000,8380,8380,8380,8380,0
20231108,192100,452584000,8380,8380,8380,8380,0
20231108,192000,452584000,8380,8380,8380,8380,0
20231108,191900,452584000,8380,8380,8380,8380,0
20231108,191800,452584000,8380,8380,8380,8380,0
20231108,191700,452584000,8380,8380,8380,8380,0
20231108,191600,452584000,8380,8380,8380,8380,0
20231108,191500,452584000,8380,8380,8380,8380,0
20231108,191400,452584000,8380,8380,8380,8380,0
20231108,191300,452584000,8380,8380,8380,8380,0
20231108,191200,452584000,8380,8380,8380,8380,0
20231108,191100,452584000,8380,8380,8380,8380,0
20231108,191000,452584000,8380,8380,8380,8380,0
20231108,190900,452584000,8380,8380,8380,8380,0
20231108,190800,452584000,8380,8380,8380,8380,0
20231108,190700,452584000,8380,8380,8380,8380,0
20231108,190600,452584000,8380,8380,8380,8380,0
20231108,190500,452584000,8380,8380,8380,8380,0
20231108,190400,452584000,8380,8380,8380,8380,0
20231108,190300,452584000,8380,8380,8380,8380,0
20231108,190200,452584000,8380,8380,8380,8380,0
20231108,190100,452584000,8380,8380,8380,8380,0
20231108,190000,452584000,8380,8380,8380,8380,0
20231108,185900,452584000,8380,8380,8380,8380,0
20231108,185800,452584000,8380,8380,8380,8380,0
20231108,185700,452584000,8380,8380,8380,8380,0
20231108,185600,452584000,8380,8380,8380,8380,391
20231108,185500,452584000,8380,8380,8380,8380,0
20231108,185400,452584000,8380,8380,8380,8380,0
20231108,185300,452584000,8380,8380,8380,8380,0
20231108,185200,452584000,8380,8380,8380,8380,0
20231108,185100,452584000,8380,8380,8380,8380,0
20231108,185000,452584000,8380,8380,8380,8380,0
20231108,184900,452584000,8380,8380,8380,8380,0
20231108,184800,452584000,8380,8380,8380,8380,0
20231108,184700,452584000,8380,8380,8380,8380,0
20231108,184600,452584000,8380,8380,8380,8380,0
20231108,184500,452584000,8380,8380,8380,8380,0
20231108,184400,452584000,8380,8380,8380,8380,0
20231108,184300,452584000,8380,8380,8380,8380,0
20231108,184200,452584000,8380,8380,8380,8380,0
20231108,184100,452584000,8380,8380,8380,8380,0
20231108,184000,452584000,8380,8380,8380,8380,0
20231108,183900,452584000,8380,8380,8380,8380,0
20231108,183800,452584000,8380,8380,8380,8380,0
20231108,183700,452584000,8380,8380,8380,8380,0
20231108,183600,452584000,8380,8380,8380,8380,0
20231108,183500,452584000,8380,8380,8380,8380,0
20231108,183400,452584000,8380,8380,8380,8380,0
20231108,183300,452584000,8380,8380,8380,8380,0
20231108,183200,452584000,8380,8380,8380,8380,0
20231108,183100,452584000,8380,8380,8380,8380,0
20231108,183000,452584000,8380,8380,8380,8380,0
20231108,182900,452584000,8380,8380,8380,8380,0
20231108,182800,452584000,8380,8380,8380,8380,0
20231108,182700,452584000,8380,8380,8380,8380,0
20231108,182600,452584000,8380,8380,8380,8380,391
20231108,182500,452584000,8380,8380,8380,8380,0
20231108,182400,452584000,8380,8380,8380,8380,0
20231108,182300,452584000,8380,8380,8380,8380,0
20231108,182200,452584000,8380,8380,8380,8380,0
20231108,182100,452584000,8380,8380,8380,8380,0
20231108,182000,452584000,8380,8380,8380,8380,0
20231108,181900,452584000,8380,8380,8380,8380,0
20231108,181800,452584000,8380,8380,8380,8380,0
20231108,181700,452584000,8380,8380,8380,8380,0
20231108,181600,452584000,8380,8380,8380,8380,0
20231108,181500,452584000,8380,8380,8380,8380,0
20231108,181400,452584000,8380,8380,8380,8380,0
20231108,181300,452584000,8380,8380,8380,8380,0
20231108,181200,452584000,8380,8380,8380,8380,0
20231108,181100,452584000,8380,8380,8380,8380,0
20231108,181000,452584000,8380,8380,8380,8380,0
20231108,180900,452584000,8380,8380,8380,8380,0
20231108,180800,452584000,8380,8380,8380,8380,0
20231108,180700,452584000,8380,8380,8380,8380,0
20231108,180600,452584000,8380,8380,8380,8380,0
20231108,180500,452584000,8380,8380,8380,8380,0
20231108,180400,452584000,8380,8380,8380,8380,0
20231108,180300,452584000,8380,8380,8380,8380,0
20231108,180200,452584000,8380,8380,8380,8380,0
20231108,180100,452584000,8380,8380,8380,8380,0
20231108,180000,452584000,8380,8380,8380,8380,0
20231108,175900,452584000,8380,8380,8380,8380,0
20231108,175800,452584000,8380,8380,8380,8380,0
20231108,175700,452584000,8380,8380,8380,8380,0
20231108,175600,452584000,8380,8380,8380,8380,391
20231108,175500,452584000,8380,8380,8380,8380,0
20231108,175400,452584000,8380,8380,8380,8380,0
20231108,175300,452584000,8380,8380,8380,8380,0
20231108,175200,452584000,8380,8380,8380,8380,0
20231108,175100,452584000,8380,8380,8380,8380,0
20231108,175000,452584000,8380,8380,8380,8380,0
20231108,174900,452584000,8380,8380,8380,8380,0
20231108,174800,452584000,8380,8380,8380,8380,0
20231108,174700,452584000,8380,8380,8380,8380,0
20231108,174600,452584000,8380,8380,8380,8380,0
20231108,174500,452584000,8380,8380,8380,8380,0
20231108,174400,452584000,8380,8380,8380,8380,0
20231108,174300,452584000,8380,8380,8380,8380,0
20231108,174200,452584000,8380,8380,8380,8380,0
20231108,174100,452584000,8380,8380,8380,8380,0
20231108,174000,452584000,8380,8380,8380,8380,0
20231108,173900,452584000,8380,8380,8380,8380,0
20231108,173800,452584000,8380,8380,8380,8380,0
20231108,173700,452584000,8380,8380,8380,8380,0
20231108,173600,452584000,8380,8380,8380,8380,0
20231108,173500,452584000,8380,8380,8380,8380,0
20231108,173400,452584000,8380,8380,8380,8380,0
20231108,173300,452584000,8380,8380,8380,8380,0
20231108,173200,452584000,8380,8380,8380,8380,0
20231108,173100,452584000,8380,8380,8380,8380,0
20231108,173000,452584000,8380,8380,8380,8380,0
20231108,172900,452584000,8380,8380,8380,8380,0
20231108,172800,452584000,8380,8380,8380,8380,0
20231108,172700,452584000,8380,8380,8380,8380,0
20231108,172600,452584000,8380,8380,8380,8380,391
20231108,172500,452584000,8380,8380,8380,8380,0
20231108,172400,452584000,8380,8380,8380,8380,0
20231108,172300,452584000,8380,8380,8380,8380,0
20231108,172200,452584000,8380,8380,8380,8380,0
20231108,172100,452584000,8380,8380,8380,8380,0
20231108,172000,452584000,8380,8380,8380,8380,0
20231108,171900,452584000,8380,8380,8380,8380,0
20231108,171800,452584000,8380,8380,8380,8380,0
20231108,171700,452584000,8380,8380,8380,8380,0
20231108,171600,452584000,8380,8380,8380,8380,0
20231108,171500,452584000,8380,8380,8380,8380,0
20231108,171400,452584000,8380,8380,8380,8380,0
20231108,171300,452584000,8380,8380,8380,8380,0
20231108,171200,452584000,8380,8380,8380,8380,0
20231108,171100,452584000,8380,8380,8380,8380,0
20231108,171000,452584000,8380,8380,8380,8380,0
20231108,170900,452584000,8380,8380,8380,8380,0
20231108,170800,452584000,8380,8380,8380,8380,0
20231108,170700,452584000,8380,8380,8380,8380,0
20231108,170600,452584000,8380,8380,8380,8380,0
20231108,170500,452584000,8380,8380,8380,8380,0
20231108,170400,452584000,8380,8380,8380,8380,0
20231108,170300,452584000,8380,8380,8380,8380,0
20231108,170200,452584000,8380,8380,8380,8380,0
20231108,170100,452584000,8380,8380,8380,8380,0
20231108,170000,452584000,8380,8380,8380,8380,0
20231108,165900,452584000,8380,8380,8380,8380,0
20231108,165800,452584000,8380,8380,8380,8380,0
20231108,165700,452584000,8380,8380,8380,8380,0
20231108,165600,452584000,8380,8380,8380,8380,391
20231108,165500,452584000,8380,8380,8380,8380,0
20231108,165400,452584000,8380,8380,8380,8380,0
20231108,165300,452584000,8380,8380,8380,8380,0
20231108,165200,452584000,8380,8380,8380,8380,0
20231108,165100,452584000,8380,8380,8380,8380,0
20231108,165000,452584000,8380,8380,8380,8380,0
20231108,164900,452584000,8380,8380,8380,8380,0
20231108,164800,452584000,8380,8380,8380,8380,0
20231108,164700,452584000,8380,8380,8380,8380,0
20231108,164600,452584000,8380,8380,8380,8380,0
20231108,164500,452584000,8380,8380,8380,8380,0
20231108,164400,452584000,8380,8380,8380,8380,0
20231108,164300,452584000,8380,8380,8380,8380,0
20231108,164200,452584000,8380,8380,8380,8380,0
20231108,164100,452584000,8380,8380,8380,8380,0
20231108,164000,452584000,8380,8380,8380,8380,0
20231108,163900,452584000,8380,8380,8380,8380,0
20231108,163800,452584000,8380,8380,8380,8380,0
20231108,163700,452584000,8380,8380,8380,8380,0
20231108,163600,452584000,8380,8380,8380,8380,0
20231108,163500,452584000,8380,8380,8380,8380,0
20231108,163400,452584000,8380,8380,8380,8380,0
20231108,163300,452584000,8380,8380,8380,8380,0
20231108,163200,452584000,8380,8380,8380,8380,0
20231108,163100,452584000,8380,8380,8380,8380,0
20231108,163000,452584000,8380,8380,8380,8380,0
20231108,162900,452584000,8380,8380,8380,8380,0
20231108,162800,452584000,8380,8380,8380,8380,0
20231108,162700,452584000,8380,8380,8380,8380,0
20231108,162600,452584000,8380,8380,8380,8380,391
20231108,162500,452584000,8380,8380,8380,8380,0
20231108,162400,452584000,8380,8380,8380,8380,0
20231108,162300,452584000,8380,8380,8380,8380,0
20231108,162200,452584000,8380,8380,8380,8380,0
20231108,162100,452584000,8380,8380,8380,8380,0
20231108,162000,452584000,8380,8380,8380,8380,0
20231108,161900,452584000,8380,8380,8380,8380,0
20231108,161800,452584000,8380,8380,8380,8380,0
20231108,161700,452584000,8380,8380,8380,8380,0
20231108,161600,452584000,8380,8380,8380,8380,0
20231108,161500,452584000,8380,8380,8380,8380,0
20231108,161400,452584000,8380,8380,8380,8380,0
20231108,161300,452584000,8380,8380,8380,8380,0
20231108,161200,452584000,8380,8380,8380,8380,0
20231108,161100,452584000,8380,8380,8380,8380,0
20231108,161000,452584000,8380,8380,8380,8380,0
20231108,160900,452584000,8380,8380,8380,8380,0
20231108,160800,452584000,8380,8380,8380,8380,0
20231108,160700,452584000,8380,8380,8380,8380,0
20231108,160600,452584000,8380,8380,8380,8380,0
20231108,160500,452584000,8380,8380,8380,8380,0
20231108,160400,452584000,8380,8380,8380,8380,0
20231108,160300,452584000,8380,8380,8380,8380,0
20231108,160200,452584000,8380,8380,8380,8380,0
20231108,160100,452584000,8380,8380,8380,8380,0
20231108,160000,452584000,8380,8380,8380,8380,0
20231108,155900,452584000,8380,8380,8380,8380,0
20231108,155800,452584000,8380,8380,8380,8380,0
20231108,155700,452584000,8380,8380,8380,8380,0
20231108,155600,452584000,8380,8380,8380,8380,391
20231108,155500,452584000,8380,8380,8380,8380,0
20231108,155400,452584000,8380,8380,8380,8380,0
20231108,155300,452584000,8380,8380,8380,8380,0
20231108,155200,452584000,8380,8380,8380,8380,0
20231108,155100,452584000,8380,8380,8380,8380,0
20231108,155000,452584000,8380,8380,8380,8380,0
20231108,154900,452584000,8380,8380,8380,8380,0
20231108,154800,452584000,8380,8380,8380,8380,0
20231108,154700,452584000,8380,8380,8380,8380,0
20231108,154600,452584000,8380,8380,8380,8380,0
20231108,154500,452584000,8380,8380,8380,8380,0
20231108,154400,452584000,8380,8380,8380,8380,0
20231108,154300,452584000,8380,8380,8380,8380,0
20231108,154200,452584000,8380,8380,8380,8380,0
20231108,154100,452584000,8380,8380,8380,8380,0
20231108,154000,452584000,8380,8380,8380,8380,0
20231108,153900,452584000,8380,8380,8380,8380,0
20231108,153800,452584000,8380,8380,8380,8380,0
20231108,153700,452584000,8380,8380,8380,8380,0
20231108,153600,452584000,8380,8380,8380,8380,0
20231108,153500,452584000,8380,8380,8380,8380,0
20231108,153400,452584000,8380,8380,8380,8380,0
20231108,153300,452584000,8380,8380,8380,8380,0
20231108,153200,452584000,8380,8380,8380,8380,0
20231108,153100,452584000,8380,8380,8380,8380,0
20231108,153000,452584000,8380,8380,8380,8380,391
20231108,152900,449307420,8380,8380,8380,8380,0
20231108,152800,449307420,8380,8380,8380,8380,0
20231108,152700,449307420,8380,8380,8380,8380,0
20231108,152600,449307420,8380,8380,8380,8380,0
20231108,152500,449307420,8380,8380,8380,8380,0
20231108,152400,449307420,8380,8380,8380,8380,0
20231108,152300,449307420,8380,8380,8380,8380,0
20231108,152200,449307420,8380,8380,8380,8380,0
20231108,152100,449307420,8380,8380,8380,8380,0
20231108,152000,449307420,8380,8380,8380,8380,0
20231108,151900,449307420,8380,8380,8380,8370,70
20231108,151800,448720840,8370,8350,8370,8350,107
20231108,151700,447825350,8350,8350,8350,8340,105
20231108,151600,446949000,8340,8340,8340,8340,78
20231108,151500,446298480,8340,8340,8350,8340,114
20231108,151400,445347290,8350,8360,8360,8340,142
20231108,151300,444162460,8350,8350,8360,8350,122
20231108,151200,443143750,8350,8350,8350,8350,74
20231108,151100,442525850,8340,8360,8370,8340,1126
20231108,151000,433124410,8360,8360,8370,8360,117
20231108,150900,432146190,8360,8370,8370,8350,163
20231108,150800,430784410,8350,8360,8370,8350,184
20231108,150700,429246070,8360,8350,8360,8350,122
20231108,150600,428226530,8350,8360,8360,8350,76
20231108,150500,427591920,8350,8350,8390,8350,409
20231108,150400,424176680,8350,8360,8360,8350,1107
20231108,150300,414929480,8360,8370,8370,8360,120
20231108,150200,413926130,8360,8360,8390,8360,124
20231108,150100,412889160,8360,8360,8360,8360,87
20231108,150000,412161840,8370,8360,8370,8350,380
20231108,145900,408985610,8360,8380,8380,8360,1445
20231108,145800,396896570,8380,8380,8400,8380,108
20231108,145700,395991340,8380,8380,8380,8370,362
20231108,145600,392958120,8360,8380,8380,8360,513
20231108,145500,388660740,8370,8380,8390,8370,158
20231108,145400,387337320,8390,8390,8390,8370,302
20231108,145300,384804420,8390,8390,8400,8390,33
20231108,145200,384527540,8400,8390,8400,8390,81
20231108,145100,383847920,8390,8390,8390,8390,16
20231108,145000,383713680,8410,8410,8410,8390,18
20231108,144900,383562620,8410,8390,8410,8390,29
20231108,144800,383319290,8410,8390,8410,8390,7
20231108,144700,383260540,8420,8400,8420,8400,503
20231108,144600,379035280,8420,8420,8420,8420,0
20231108,144500,379035280,8420,8400,8420,8400,742
20231108,144400,372802440,8420,8420,8420,8420,1
20231108,144300,372794020,8400,8400,8400,8400,155
20231108,144200,371492020,8420,8400,8420,8400,54
20231108,144100,371038340,8400,8420,8430,8400,186
20231108,144000,369475400,8420,8420,8420,8420,55
20231108,143900,369012300,8420,8420,8420,8420,1
20231108,143800,369003880,8420,8410,8420,8400,16
20231108,143700,368869380,8430,8430,8430,8430,2
20231108,143600,368852520,8430,8430,8430,8430,51
20231108,143500,368422590,8430,8430,8430,8430,2
20231108,143400,368405730,8430,8430,8430,8430,1
20231108,143300,368397300,8430,8430,8430,8430,1
20231108,143200,368388870,8430,8410,8430,8410,5
20231108,143100,368346780,8430,8410,8430,8410,9
20231108,143000,368271050,8430,8430,8430,8430,2
20231108,142900,368254190,8430,8430,8430,8430,0
20231108,142800,368254190,8430,8420,8430,8420,3
20231108,142700,368228910,8420,8420,8420,8420,31
20231108,142600,367967890,8420,8420,8420,8420,3
20231108,142500,367942630,8420,8400,8420,8400,52
20231108,142400,367505790,8420,8410,8420,8410,123
20231108,142300,366471350,8420,8430,8430,8420,5
20231108,142200,366429220,8430,8430,8430,8430,1
20231108,142100,366420790,8430,8420,8430,8420,10
20231108,142000,366336580,8430,8440,8440,8430,3
20231108,141900,366311280,8430,8430,8430,8430,500
20231108,141800,362096280,8430,8430,8430,8410,33
20231108,141700,361818700,8430,8410,8430,8410,20
20231108,141600,361650460,8410,8420,8420,8410,91
20231108,141500,360885120,8420,8420,8430,8410,401
20231108,141400,357512550,8430,8430,8430,8430,12
20231108,141300,357411390,8430,8430,8430,8430,3
20231108,141200,357386100,8440,8440,8440,8440,1
20231108,141100,357377660,8440,8440,8440,8440,1
20231108,141000,357369220,8440,8440,8440,8440,3
20231108,140900,357343900,8430,8430,8440,8430,3
20231108,140800,357318600,8440,8440,8440,8440,1
20231108,140700,357310160,8440,8440,8440,8440,2
20231108,140600,357293280,8440,8440,8440,8440,2
20231108,140500,357276400,8430,8430,8430,8430,1
20231108,140400,357267970,8440,8430,8440,8430,315
20231108,140300,354612510,8440,8440,8440,8440,3
20231108,140200,354587190,8430,8430,8430,8430,0
20231108,140100,354587190,8430,8440,8440,8430,44
20231108,140000,354216230,8440,8440,8440,8440,52
20231108,135900,353777350,8440,8440,8440,8440,0
20231108,135800,353777350,8440,8440,8440,8440,2
20231108,135700,353760470,8440,8440,8440,8440,10
20231108,135600,353676070,8450,8450,8450,8450,3
20231108,135500,353650720,8430,8450,8450,8430,3
20231108,135400,353625410,8430,8450,8450,8430,201
20231108,135300,351930960,8450,8430,8450,8430,22
20231108,135200,351745460,8450,8450,8450,8450,2
20231108,135100,351728560,8450,8450,8450,8450,2
20231108,135000,351711660,8450,8450,8450,8450,1
20231108,134900,351703210,8460,8460,8460,8460,1
20231108,134800,351694750,8460,8460,8460,8460,4
20231108,134700,351660910,8460,8440,8460,8430,11
20231108,134600,351568140,8460,8460,8460,8460,6
20231108,134500,351517380,8460,8460,8460,8460,2
20231108,134400,351500460,8460,8460,8460,8430,3
20231108,134300,351475110,8460,8460,8460,8460,0
20231108,134200,351475110,8460,8460,8460,8460,2
20231108,134100,351458190,8460,8460,8460,8460,3
20231108,134000,351432810,8430,8430,8430,8430,37
20231108,133900,351120900,8430,8430,8430,8430,12
20231108,133800,351019740,8410,8430,8430,8410,281
20231108,133700,348656510,8410,8420,8430,8410,332
20231108,133600,345863030,8420,8430,8430,8420,37
20231108,133500,345551470,8430,8430,8430,8430,1
20231108,133400,345543040,8430,8430,8430,8430,2
20231108,133300,345526180,8430,8430,8430,8430,11
20231108,133200,345433450,8430,8430,8430,8430,0
20231108,133100,345433450,8430,8430,8430,8430,4
20231108,133000,345399730,8430,8430,8430,8430,8
20231108,132900,345332290,8430,8430,8430,8430,2
20231108,132800,345315430,8440,8460,8460,8440,2
20231108,132700,345298530,8410,8460,8460,8410,458
20231108,132600,341440630,8460,8460,8460,8460,2
20231108,132500,341423710,8460,8460,8460,8460,1
20231108,132400,341415250,8460,8440,8460,8440,52
20231108,132300,340976350,8440,8420,8440,8410,181
20231108,132200,339453110,8460,8470,8470,8460,3590
20231108,132100,309077880,8460,8450,8460,8430,1626
20231108,132000,295336930,8450,8450,8450,8450,91
20231108,131900,294567980,8450,8440,8450,8440,302
20231108,131800,292016220,8440,8420,8440,8420,51
20231108,131700,291586780,8440,8440,8440,8440,12
20231108,131600,291485500,8440,8450,8450,8440,105
20231108,131500,290598270,8450,8440,8450,8440,29
20231108,131400,290353500,8440,8430,8440,8430,4
20231108,131300,290319760,8420,8420,8420,8420,1
20231108,131200,290311340,8420,8420,8420,8420,2
20231108,131100,290294500,8410,8400,8410,8400,419
20231108,131000,286770960,8400,8380,8400,8380,554
20231108,130900,282121400,8390,8380,8390,8380,3
20231108,130800,282096240,8390,8390,8390,8390,0
20231108,130700,282096240,8390,8390,8390,8390,3
20231108,130600,282071070,8390,8390,8390,8390,1
20231108,130500,282062680,8390,8390,8390,8390,0
20231108,130400,282062680,8390,8390,8390,8390,3
20231108,130300,282037510,8350,8350,8390,8350,178
20231108,130200,280550730,8390,8390,8390,8390,0
20231108,130100,280550730,8390,8390,8390,8390,2
20231108,130000,280533950,8390,8360,8390,8350,89
20231108,125900,279790030,8350,8350,8380,8350,239
20231108,125800,277794350,8350,8340,8350,8340,17
20231108,125700,277652520,8340,8360,8360,8340,1763
20231108,125600,262932180,8360,8360,8360,8360,12
20231108,125500,262831860,8360,8360,8360,8360,8
20231108,125400,262764980,8360,8360,8360,8360,13
20231108,125300,262656300,8360,8350,8360,8350,7
20231108,125200,262597810,8360,8360,8360,8360,8
20231108,125100,262530930,8360,8360,8360,8360,11
20231108,125000,262438970,8360,8360,8360,8360,13
20231108,124900,262330290,8360,8360,8360,8360,9
20231108,124800,262255050,8360,8360,8360,8360,6
20231108,124700,262204890,8360,8360,8360,8360,11
20231108,124600,262112930,8360,8360,8360,8360,9
20231108,124500,262037690,8360,8360,8360,8360,12
20231108,124400,261937370,8360,8370,8390,8360,22
20231108,124300,261753020,8370,8360,8370,8360,604
20231108,124200,256702380,8360,8360,8360,8360,6
20231108,124100,256652220,8360,8370,8370,8360,12
20231108,124000,256551870,8370,8370,8370,8370,98
20231108,123900,255731610,8370,8370,8370,8370,13
20231108,123800,255622800,8370,8370,8390,8370,13
20231108,123700,255513970,8370,8370,8370,8370,16
20231108,123600,255380050,8370,8370,8370,8370,10
20231108,123500,255296350,8370,8370,8390,8370,15
20231108,123400,255170760,8390,8370,8390,8370,31
20231108,123300,254910870,8370,8370,8370,8370,11
20231108,123200,254818800,8370,8370,8370,8370,13
20231108,123100,254709990,8370,8370,8370,8370,3
20231108,123000,254684880,8370,8370,8370,8370,12
20231108,122900,254584440,8370,8370,8370,8370,11
20231108,122800,254492370,8370,8370,8370,8370,10
20231108,122700,254408670,8370,8370,8370,8370,14
20231108,122600,254291490,8370,8370,8370,8370,21
20231108,122500,254115720,8360,8360,8360,8360,3
20231108,122400,254090640,8360,8390,8390,8360,2551
20231108,122300,232736950,8390,8390,8390,8390,11
20231108,122200,232644660,8390,8390,8390,8390,8
20231108,122100,232577540,8390,8390,8390,8390,13
20231108,122000,232468470,8390,8390,8400,8390,17
20231108,121900,232325790,8390,8400,8400,8390,6
20231108,121800,232275420,8390,8390,8390,8390,11
20231108,121700,232183130,8390,8390,8390,8390,13
20231108,121600,232074060,8390,8390,8390,8390,9
20231108,121500,231998550,8390,8390,8390,8390,6
20231108,121400,231948210,8390,8390,8390,8390,18
20231108,121300,231797190,8390,8390,8390,8390,3
20231108,121200,231772020,8390,8390,8390,8390,11
20231108,121100,231679730,8390,8390,8390,8390,11
20231108,121000,231587440,8390,8390,8390,8390,10
20231108,120900,231503540,8390,8390,8390,8390,12
20231108,120800,231402860,8400,8390,8400,8390,36
20231108,120700,231100520,8390,8390,8390,8390,159
20231108,120600,229766510,8390,8400,8400,8390,113
20231108,120500,228817440,8390,8390,8390,8390,42
20231108,120400,228465060,8390,8390,8390,8390,8
20231108,120300,228397940,8390,8390,8390,8390,13
20231108,120200,228288870,8390,8390,8390,8390,6
20231108,120100,228238530,8390,8390,8400,8390,13
20231108,120000,228129450,8390,8390,8390,8390,22
20231108,115900,227944870,8390,8390,8390,8390,12
20231108,115800,227844190,8390,8390,8390,8390,89
20231108,115700,227097480,8390,8390,8390,8390,3
20231108,115600,227072310,8390,8390,8390,8390,11
20231108,115500,226980020,8390,8390,8400,8390,163
20231108,115400,225610950,8390,8390,8390,8390,9
20231108,115300,225535440,8390,8390,8390,8390,42
20231108,115200,225183060,8390,8390,8390,8390,13
20231108,115100,225073990,8390,8390,8390,8390,3
20231108,115000,225048820,8390,8390,8390,8390,32
20231108,114900,224780340,8390,8390,8390,8390,11
20231108,114800,224688050,8390,8390,8390,8390,9
20231108,114700,224612540,8390,8390,8390,8390,12
20231108,114600,224511860,8390,8390,8390,8390,6
20231108,114500,224461520,8390,8390,8390,8390,58
20231108,114400,223974900,8390,8390,8390,8390,13
20231108,114300,223865830,8390,8390,8390,8390,12
20231108,114200,223765150,8390,8390,8390,8390,19
20231108,114100,223605740,8400,8390,8400,8390,28
20231108,114000,223370670,8390,8390,8400,8390,13
20231108,113900,223261590,8390,8390,8410,8390,5
20231108,113800,223219620,8390,8390,8390,8390,11
20231108,113700,223127330,8390,8390,8390,8390,13
20231108,113600,223018260,8420,8390,8420,8390,10
20231108,113500,222934330,8390,8390,8420,8390,6
20231108,113400,222883960,8390,8390,8390,8390,18
20231108,113300,222732940,8390,8390,8390,8390,3
20231108,113200,222707770,8390,8390,8390,8390,12
20231108,113100,222607090,8390,8390,8390,8390,11
20231108,113000,222514800,8390,8390,8390,8390,10
20231108,112900,222430900,8390,8390,8390,8390,116
20231108,112800,221457660,8390,8390,8390,8390,69
20231108,112700,220878750,8390,8390,8390,8390,8
20231108,112600,220811630,8420,8390,8420,8390,1479
20231108,112500,208363550,8400,8390,8400,8390,13
20231108,112400,208254470,8390,8390,8390,8390,7
20231108,112300,208195740,8390,8390,8390,8380,177
20231108,112200,206710740,8380,8380,8380,8380,6
20231108,112100,206660460,8380,8380,8380,8380,11
20231108,112000,206568280,8380,8380,8380,8380,11
20231108,111900,206476100,8420,8380,8420,8380,14
20231108,111800,206358740,8380,8380,8380,8380,10
20231108,111700,206274940,8380,8380,8380,8380,226
20231108,111600,204381060,8380,8380,8380,8380,11
20231108,111500,204288880,8380,8380,8380,8380,10
20231108,111400,204205080,8380,8380,8380,8380,12
20231108,111300,204104520,8380,8390,8390,8380,1670
20231108,111200,190105160,8390,8390,8390,8390,10
20231108,111100,190021260,8390,8390,8390,8390,5
20231108,111000,189979310,8390,8390,8390,8390,12
20231108,110900,189878630,8390,8390,8390,8390,8
20231108,110800,189811510,8390,8400,8400,8390,13
20231108,110700,189702340,8390,8400,8400,8390,12
20231108,110600,189601620,8420,8390,8420,8390,13
20231108,110500,189492360,8390,8400,8400,8390,8
20231108,110400,189425200,8390,8390,8390,8390,13
20231108,110300,189316130,8390,8410,8410,8390,339
20231108,110200,186465320,8410,8410,8410,8410,11
20231108,110100,186372810,8410,8390,8410,8390,701
20231108,110000,180477600,8390,8390,8390,8390,11
20231108,105900,180385310,8410,8410,8410,8410,0
20231108,105800,180385310,8410,8410,8410,8410,0
20231108,105700,180385310,8410,8410,8410,8410,0
20231108,105600,180385310,8410,8410,8410,8410,160
20231108,105500,179039710,8400,8400,8400,8400,0
20231108,105400,179039710,8400,8390,8400,8390,12
20231108,105300,178939020,8390,8390,8390,8390,76
20231108,105200,178301380,8400,8400,8400,8400,209
20231108,105100,176545780,8400,8400,8400,8400,0
20231108,105000,176545780,8400,8400,8400,8400,57
20231108,104900,176066980,8400,8400,8400,8400,0
20231108,104800,176066980,8400,8400,8400,8400,0
20231108,104700,176066980,8400,8400,8400,8400,0
20231108,104600,176066980,8400,8400,8400,8400,10
20231108,104500,175982980,8400,8400,8400,8400,1
20231108,104400,175974580,8380,8380,8380,8380,0
20231108,104300,175974580,8380,8380,8380,8380,28
20231108,104200,175739940,8380,8380,8380,8380,212
20231108,104100,173963380,8380,8400,8400,8380,31
20231108,104000,173703580,8370,8370,8370,8370,0
20231108,103900,173703580,8370,8390,8390,8370,401
20231108,103800,170343110,8390,8390,8390,8390,10
20231108,103700,170259210,8390,8390,8390,8390,0
20231108,103600,170259210,8390,8390,8390,8390,275
20231108,103500,167951960,8390,8390,8390,8390,2
20231108,103400,167935180,8390,8390,8390,8390,0
20231108,103300,167935180,8390,8410,8410,8390,121
20231108,103200,166919970,8390,8390,8390,8390,1
20231108,103100,166911580,8390,8390,8390,8390,41
20231108,103000,166567590,8410,8410,8410,8410,350
20231108,102900,163624090,8410,8410,8410,8410,2
20231108,102800,163607270,8410,8390,8410,8390,28
20231108,102700,163372310,8410,8400,8410,8400,2
20231108,102600,163355500,8390,8390,8390,8390,701
20231108,102500,157474110,8390,8400,8400,8390,1446
20231108,102400,145328510,8400,8410,8410,8400,826
20231108,102300,138386860,8410,8410,8410,8410,728
20231108,102200,132264380,8410,8410,8410,8410,10
20231108,102100,132180280,8410,8410,8410,8410,100
20231108,102000,131339280,8450,8450,8450,8450,0
20231108,101900,131339280,8450,8450,8450,8450,0
20231108,101800,131339280,8450,8450,8450,8450,0
20231108,101700,131339280,8450,8450,8450,8450,0
20231108,101600,131339280,8450,8410,8450,8410,796
20231108,101500,124644720,8410,8410,8410,8410,0
20231108,101400,124644720,8410,8410,8410,8410,0
20231108,101300,124644720,8410,8410,8410,8410,0
20231108,101200,124644720,8410,8410,8410,8410,15
20231108,101100,124518570,8420,8420,8420,8420,500
20231108,101000,120308570,8410,8410,8410,8410,0
20231108,100900,120308570,8410,8410,8410,8410,0
20231108,100800,120308570,8410,8410,8410,8410,0
20231108,100700,120308570,8410,8410,8410,8410,0
20231108,100600,120308570,8410,8410,8410,8410,116
20231108,100500,119333010,8410,8410,8410,8410,51
20231108,100400,118904100,8400,8400,8400,8400,6
20231108,100300,118853700,8400,8400,8400,8400,500
20231108,100200,114653700,8410,8410,8410,8410,1
20231108,100100,114645290,8410,8410,8410,8410,1
20231108,100000,114636880,8410,8410,8410,8410,1
20231108,095900,114628470,8410,8410,8410,8410,1042
20231108,095800,105865250,8420,8430,8430,8420,1153
20231108,095700,96156970,8430,8430,8430,8430,52
20231108,095600,95718610,8420,8420,8420,8420,0
20231108,095500,95718610,8420,8420,8420,8420,43
20231108,095400,95356550,8420,8420,8420,8420,0
20231108,095300,95356550,8420,8450,8450,8420,445
20231108,095200,91607140,8430,8430,8430,8430,0
20231108,095100,91607140,8430,8430,8430,8430,158
20231108,095000,90275200,8420,8420,8420,8420,12
20231108,094900,90174160,8430,8430,8430,8430,138
20231108,094800,89010820,8440,8440,8440,8440,10
20231108,094700,88926420,8440,8440,8440,8440,0
20231108,094600,88926420,8440,8470,8490,8440,296
20231108,094500,86423660,8490,8480,8490,8480,14
20231108,094400,86304810,8490,8450,8490,8450,726
20231108,094300,80150350,8420,8420,8420,8420,0
20231108,094200,80150350,8420,8440,8440,8420,2001
20231108,094100,63277700,8440,8440,8440,8440,3
20231108,094000,63252380,8440,8440,8440,8440,55
20231108,093900,62788180,8440,8450,8450,8440,173
20231108,093800,61328050,8460,8460,8460,8450,25
20231108,093700,61116650,8460,8460,8460,8460,77
20231108,093600,60465230,8450,8450,8450,8450,0
20231108,093500,60465230,8450,8450,8450,8450,100
20231108,093400,59620230,8460,8460,8460,8460,0
20231108,093300,59620230,8460,8460,8460,8460,0
20231108,093200,59620230,8460,8460,8460,8460,72
20231108,093100,59011110,8460,8460,8460,8460,3
20231108,093000,58985730,8460,8440,8460,8440,434
20231108,092900,55322670,8440,8440,8440,8440,0
20231108,092800,55322670,8440,8440,8440,8440,50
20231108,092700,54900670,8440,8440,8440,8440,79
20231108,092600,54233910,8430,8420,8500,8420,1088
20231108,092500,44999310,8430,8430,8430,8420,401
20231108,092400,41618890,8430,8430,8430,8430,330
20231108,092300,38836990,8430,8450,8450,8430,58
20231108,092200,38347400,8480,8440,8480,8440,238
20231108,092100,36337880,8440,8450,8480,8440,448
20231108,092000,32554620,8480,8490,8490,8450,173
20231108,091900,31092660,8490,8450,8490,8450,1583
20231108,091800,17662220,8450,8440,8450,8440,162
20231108,091700,16294440,8440,8420,8440,8420,35
20231108,091600,15999060,8410,8400,8410,8400,559
20231108,091500,11301080,8400,8390,8400,8390,122
20231108,091400,10277300,8370,8380,8380,8370,80
20231108,091300,9607380,8380,8380,8380,8380,224
20231108,091200,7730260,8380,8380,8380,8380,121
20231108,091100,6716280,8380,8380,8380,8380,0
20231108,091000,6716280,8380,8380,8380,8380,6
20231108,090900,6666000,8380,8370,8380,8370,314
20231108,090800,4035710,8370,8370,8370,8370,2
20231108,090700,4018970,8360,8370,8370,8360,2
20231108,090600,4002240,8360,8360,8360,8360,140
20231108,090500,2831840,8370,8370,8370,8370,131
20231108,090400,1735370,8360,8360,8360,8360,0
20231108,090300,1735370,8360,8370,8370,8360,61
20231108,090200,1224910,8360,8370,8370,8360,21
20231108,090100,1049340,8370,8380,8380,8370,23
20231108,090000,856800,8400,8400,8400,8400,102