KissMeData/044450/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,192500,322019920,8340,8340,8340,8340,401
20231109,192400,322019920,8340,8340,8340,8340,0
20231109,192300,322019920,8340,8340,8340,8340,0
20231109,192200,322019920,8340,8340,8340,8340,0
20231109,192100,322019920,8340,8340,8340,8340,0
20231109,192000,322019920,8340,8340,8340,8340,0
20231109,191900,322019920,8340,8340,8340,8340,0
20231109,191800,322019920,8340,8340,8340,8340,0
20231109,191700,322019920,8340,8340,8340,8340,0
20231109,191600,322019920,8340,8340,8340,8340,0
20231109,191500,322019920,8340,8340,8340,8340,0
20231109,191400,322019920,8340,8340,8340,8340,0
20231109,191300,322019920,8340,8340,8340,8340,0
20231109,191200,322019920,8340,8340,8340,8340,0
20231109,191100,322019920,8340,8340,8340,8340,0
20231109,191000,322019920,8340,8340,8340,8340,0
20231109,190900,322019920,8340,8340,8340,8340,0
20231109,190800,322019920,8340,8340,8340,8340,0
20231109,190700,322019920,8340,8340,8340,8340,0
20231109,190600,322019920,8340,8340,8340,8340,0
20231109,190500,322019920,8340,8340,8340,8340,0
20231109,190400,322019920,8340,8340,8340,8340,0
20231109,190300,322019920,8340,8340,8340,8340,0
20231109,190200,322019920,8340,8340,8340,8340,0
20231109,190100,322019920,8340,8340,8340,8340,0
20231109,190000,322019920,8340,8340,8340,8340,0
20231109,185900,322019920,8340,8340,8340,8340,0
20231109,185800,322019920,8340,8340,8340,8340,0
20231109,185700,322019920,8340,8340,8340,8340,0
20231109,185600,322019920,8340,8340,8340,8340,0
20231109,185500,322019920,8340,8340,8340,8340,401
20231109,185400,322019920,8340,8340,8340,8340,0
20231109,185300,322019920,8340,8340,8340,8340,0
20231109,185200,322019920,8340,8340,8340,8340,0
20231109,185100,322019920,8340,8340,8340,8340,0
20231109,185000,322019920,8340,8340,8340,8340,0
20231109,184900,322019920,8340,8340,8340,8340,0
20231109,184800,322019920,8340,8340,8340,8340,0
20231109,184700,322019920,8340,8340,8340,8340,0
20231109,184600,322019920,8340,8340,8340,8340,0
20231109,184500,322019920,8340,8340,8340,8340,0
20231109,184400,322019920,8340,8340,8340,8340,0
20231109,184300,322019920,8340,8340,8340,8340,0
20231109,184200,322019920,8340,8340,8340,8340,0
20231109,184100,322019920,8340,8340,8340,8340,0
20231109,184000,322019920,8340,8340,8340,8340,0
20231109,183900,322019920,8340,8340,8340,8340,0
20231109,183800,322019920,8340,8340,8340,8340,0
20231109,183700,322019920,8340,8340,8340,8340,0
20231109,183600,322019920,8340,8340,8340,8340,0
20231109,183500,322019920,8340,8340,8340,8340,0
20231109,183400,322019920,8340,8340,8340,8340,0
20231109,183300,322019920,8340,8340,8340,8340,0
20231109,183200,322019920,8340,8340,8340,8340,0
20231109,183100,322019920,8340,8340,8340,8340,0
20231109,183000,322019920,8340,8340,8340,8340,0
20231109,182900,322019920,8340,8340,8340,8340,0
20231109,182800,322019920,8340,8340,8340,8340,0
20231109,182700,322019920,8340,8340,8340,8340,0
20231109,182600,322019920,8340,8340,8340,8340,0
20231109,182500,322019920,8340,8340,8340,8340,401
20231109,182400,322019920,8340,8340,8340,8340,0
20231109,182300,322019920,8340,8340,8340,8340,0
20231109,182200,322019920,8340,8340,8340,8340,0
20231109,182100,322019920,8340,8340,8340,8340,0
20231109,182000,322019920,8340,8340,8340,8340,0
20231109,181900,322019920,8340,8340,8340,8340,0
20231109,181800,322019920,8340,8340,8340,8340,0
20231109,181700,322019920,8340,8340,8340,8340,0
20231109,181600,322019920,8340,8340,8340,8340,0
20231109,181500,322019920,8340,8340,8340,8340,0
20231109,181400,322019920,8340,8340,8340,8340,0
20231109,181300,322019920,8340,8340,8340,8340,0
20231109,181200,322019920,8340,8340,8340,8340,0
20231109,181100,322019920,8340,8340,8340,8340,0
20231109,181000,322019920,8340,8340,8340,8340,0
20231109,180900,322019920,8340,8340,8340,8340,0
20231109,180800,322019920,8340,8340,8340,8340,0
20231109,180700,322019920,8340,8340,8340,8340,0
20231109,180600,322019920,8340,8340,8340,8340,0
20231109,180500,322019920,8340,8340,8340,8340,0
20231109,180400,322019920,8340,8340,8340,8340,0
20231109,180300,322019920,8340,8340,8340,8340,0
20231109,180200,322019920,8340,8340,8340,8340,0
20231109,180100,322019920,8340,8340,8340,8340,0
20231109,180000,322019920,8340,8340,8340,8340,0
20231109,175900,322019920,8340,8340,8340,8340,0
20231109,175800,322019920,8340,8340,8340,8340,0
20231109,175700,322019920,8340,8340,8340,8340,0
20231109,175600,322019920,8340,8340,8340,8340,0
20231109,175500,322019920,8340,8340,8340,8340,401
20231109,175400,322019920,8340,8340,8340,8340,0
20231109,175300,322019920,8340,8340,8340,8340,0
20231109,175200,322019920,8340,8340,8340,8340,0
20231109,175100,322019920,8340,8340,8340,8340,0
20231109,175000,322019920,8340,8340,8340,8340,0
20231109,174900,322019920,8340,8340,8340,8340,0
20231109,174800,322019920,8340,8340,8340,8340,0
20231109,174700,322019920,8340,8340,8340,8340,0
20231109,174600,322019920,8340,8340,8340,8340,0
20231109,174500,322019920,8340,8340,8340,8340,0
20231109,174400,322019920,8340,8340,8340,8340,0
20231109,174300,322019920,8340,8340,8340,8340,0
20231109,174200,322019920,8340,8340,8340,8340,0
20231109,174100,322019920,8340,8340,8340,8340,0
20231109,174000,322019920,8340,8340,8340,8340,0
20231109,173900,322019920,8340,8340,8340,8340,0
20231109,173800,322019920,8340,8340,8340,8340,0
20231109,173700,322019920,8340,8340,8340,8340,0
20231109,173600,322019920,8340,8340,8340,8340,0
20231109,173500,322019920,8340,8340,8340,8340,0
20231109,173400,322019920,8340,8340,8340,8340,0
20231109,173300,322019920,8340,8340,8340,8340,0
20231109,173200,322019920,8340,8340,8340,8340,0
20231109,173100,322019920,8340,8340,8340,8340,0
20231109,173000,322019920,8340,8340,8340,8340,0
20231109,172900,322019920,8340,8340,8340,8340,0
20231109,172800,322019920,8340,8340,8340,8340,0
20231109,172700,322019920,8340,8340,8340,8340,0
20231109,172600,322019920,8340,8340,8340,8340,0
20231109,172500,322019920,8340,8340,8340,8340,401
20231109,172400,322019920,8340,8340,8340,8340,0
20231109,172300,322019920,8340,8340,8340,8340,0
20231109,172200,322019920,8340,8340,8340,8340,0
20231109,172100,322019920,8340,8340,8340,8340,0
20231109,172000,322019920,8340,8340,8340,8340,0
20231109,171900,322019920,8340,8340,8340,8340,0
20231109,171800,322019920,8340,8340,8340,8340,0
20231109,171700,322019920,8340,8340,8340,8340,0
20231109,171600,322019920,8340,8340,8340,8340,0
20231109,171500,322019920,8340,8340,8340,8340,0
20231109,171400,322019920,8340,8340,8340,8340,0
20231109,171300,322019920,8340,8340,8340,8340,0
20231109,171200,322019920,8340,8340,8340,8340,0
20231109,171100,322019920,8340,8340,8340,8340,0
20231109,171000,322019920,8340,8340,8340,8340,0
20231109,170900,322019920,8340,8340,8340,8340,0
20231109,170800,322019920,8340,8340,8340,8340,0
20231109,170700,322019920,8340,8340,8340,8340,0
20231109,170600,322019920,8340,8340,8340,8340,0
20231109,170500,322019920,8340,8340,8340,8340,0
20231109,170400,322019920,8340,8340,8340,8340,0
20231109,170300,322019920,8340,8340,8340,8340,0
20231109,170200,322019920,8340,8340,8340,8340,0
20231109,170100,322019920,8340,8340,8340,8340,0
20231109,170000,322019920,8340,8340,8340,8340,0
20231109,165900,322019920,8340,8340,8340,8340,0
20231109,165800,322019920,8340,8340,8340,8340,0
20231109,165700,322019920,8340,8340,8340,8340,0
20231109,165600,322019920,8340,8340,8340,8340,0
20231109,165500,322019920,8340,8340,8340,8340,401
20231109,165400,322019920,8340,8340,8340,8340,0
20231109,165300,322019920,8340,8340,8340,8340,0
20231109,165200,322019920,8340,8340,8340,8340,0
20231109,165100,322019920,8340,8340,8340,8340,0
20231109,165000,322019920,8340,8340,8340,8340,0
20231109,164900,322019920,8340,8340,8340,8340,0
20231109,164800,322019920,8340,8340,8340,8340,0
20231109,164700,322019920,8340,8340,8340,8340,0
20231109,164600,322019920,8340,8340,8340,8340,0
20231109,164500,322019920,8340,8340,8340,8340,0
20231109,164400,322019920,8340,8340,8340,8340,0
20231109,164300,322019920,8340,8340,8340,8340,0
20231109,164200,322019920,8340,8340,8340,8340,0
20231109,164100,322019920,8340,8340,8340,8340,0
20231109,164000,322019920,8340,8340,8340,8340,0
20231109,163900,322019920,8340,8340,8340,8340,0
20231109,163800,322019920,8340,8340,8340,8340,0
20231109,163700,322019920,8340,8340,8340,8340,0
20231109,163600,322019920,8340,8340,8340,8340,0
20231109,163500,322019920,8340,8340,8340,8340,0
20231109,163400,322019920,8340,8340,8340,8340,0
20231109,163300,322019920,8340,8340,8340,8340,0
20231109,163200,322019920,8340,8340,8340,8340,0
20231109,163100,322019920,8340,8340,8340,8340,0
20231109,163000,322019920,8340,8340,8340,8340,0
20231109,162900,322019920,8340,8340,8340,8340,0
20231109,162800,322019920,8340,8340,8340,8340,0
20231109,162700,322019920,8340,8340,8340,8340,0
20231109,162600,322019920,8340,8340,8340,8340,0
20231109,162500,322019920,8340,8340,8340,8340,401
20231109,162400,322019920,8340,8340,8340,8340,0
20231109,162300,322019920,8340,8340,8340,8340,0
20231109,162200,322019920,8340,8340,8340,8340,0
20231109,162100,322019920,8340,8340,8340,8340,0
20231109,162000,322019920,8340,8340,8340,8340,0
20231109,161900,322019920,8340,8340,8340,8340,0
20231109,161800,322019920,8340,8340,8340,8340,0
20231109,161700,322019920,8340,8340,8340,8340,0
20231109,161600,322019920,8340,8340,8340,8340,0
20231109,161500,322019920,8340,8340,8340,8340,0
20231109,161400,322019920,8340,8340,8340,8340,0
20231109,161300,322019920,8340,8340,8340,8340,0
20231109,161200,322019920,8340,8340,8340,8340,0
20231109,161100,322019920,8340,8340,8340,8340,0
20231109,161000,322019920,8340,8340,8340,8340,0
20231109,160900,322019920,8340,8340,8340,8340,0
20231109,160800,322019920,8340,8340,8340,8340,0
20231109,160700,322019920,8340,8340,8340,8340,0
20231109,160600,322019920,8340,8340,8340,8340,0
20231109,160500,322019920,8340,8340,8340,8340,0
20231109,160400,322019920,8340,8340,8340,8340,0
20231109,160300,322019920,8340,8340,8340,8340,0
20231109,160200,322019920,8340,8340,8340,8340,0
20231109,160100,322019920,8340,8340,8340,8340,0
20231109,160000,322019920,8340,8340,8340,8340,0
20231109,155900,322019920,8340,8340,8340,8340,0
20231109,155800,322019920,8340,8340,8340,8340,0
20231109,155700,322019920,8340,8340,8340,8340,0
20231109,155600,322019920,8340,8340,8340,8340,0
20231109,155500,322019920,8340,8340,8340,8340,401
20231109,155400,322019920,8340,8340,8340,8340,0
20231109,155300,322019920,8340,8340,8340,8340,0
20231109,155200,322019920,8340,8340,8340,8340,0
20231109,155100,322019920,8340,8340,8340,8340,0
20231109,155000,322019920,8340,8340,8340,8340,0
20231109,154900,322019920,8340,8340,8340,8340,0
20231109,154800,322019920,8340,8340,8340,8340,0
20231109,154700,322019920,8340,8340,8340,8340,0
20231109,154600,322019920,8340,8340,8340,8340,0
20231109,154500,322019920,8340,8340,8340,8340,0
20231109,154400,322019920,8340,8340,8340,8340,0
20231109,154300,322019920,8340,8340,8340,8340,0
20231109,154200,322019920,8340,8340,8340,8340,0
20231109,154100,322019920,8340,8340,8340,8340,0
20231109,154000,322019920,8340,8340,8340,8340,0
20231109,153900,322019920,8340,8340,8340,8340,0
20231109,153800,322019920,8340,8340,8340,8340,0
20231109,153700,322019920,8340,8340,8340,8340,0
20231109,153600,322019920,8340,8340,8340,8340,0
20231109,153500,322019920,8340,8340,8340,8340,0
20231109,153400,322019920,8340,8340,8340,8340,0
20231109,153300,322019920,8340,8340,8340,8340,0
20231109,153200,322019920,8340,8340,8340,8340,0
20231109,153100,322019920,8340,8340,8340,8340,0
20231109,153000,322019920,8340,8340,8340,8340,401
20231109,152900,318675580,8340,8340,8340,8340,0
20231109,152800,318675580,8340,8340,8340,8340,0
20231109,152700,318675580,8340,8340,8340,8340,0
20231109,152600,318675580,8340,8340,8340,8340,0
20231109,152500,318675580,8340,8340,8340,8340,0
20231109,152400,318675580,8340,8340,8340,8340,0
20231109,152300,318675580,8340,8340,8340,8340,0
20231109,152200,318675580,8340,8340,8340,8340,0
20231109,152100,318675580,8340,8340,8340,8340,0
20231109,152000,318675580,8340,8340,8340,8340,0
20231109,151900,318675580,8340,8320,8340,8320,3
20231109,151800,318650580,8320,8320,8320,8320,171
20231109,151700,317227860,8320,8330,8330,8320,251
20231109,151600,315139530,8330,8330,8330,8330,220
20231109,151500,313306930,8340,8340,8340,8340,0
20231109,151400,313306930,8340,8340,8340,8340,0
20231109,151300,313306930,8340,8340,8340,8340,0
20231109,151200,313306930,8340,8340,8340,8340,1
20231109,151100,313298590,8320,8320,8320,8320,0
20231109,151000,313298590,8320,8320,8320,8320,100
20231109,150900,312466590,8320,8320,8320,8320,0
20231109,150800,312466590,8320,8330,8330,8320,20
20231109,150700,312300180,8310,8310,8310,8310,0
20231109,150600,312300180,8310,8320,8320,8310,7
20231109,150500,312241960,8310,8310,8310,8310,0
20231109,150400,312241960,8310,8330,8330,8310,353
20231109,150300,309307350,8340,8340,8340,8340,0
20231109,150200,309307350,8340,8340,8340,8340,1
20231109,150100,309299010,8340,8340,8340,8340,0
20231109,150000,309299010,8340,8340,8340,8340,0
20231109,145900,309299010,8340,8340,8340,8340,3
20231109,145800,309273990,8340,8340,8340,8340,1
20231109,145700,309265650,8340,8340,8340,8340,0
20231109,145600,309265650,8340,8340,8340,8340,0
20231109,145500,309265650,8340,8340,8340,8340,3
20231109,145400,309240630,8340,8340,8340,8340,0
20231109,145300,309240630,8340,8340,8340,8340,0
20231109,145200,309240630,8340,8340,8340,8340,258
20231109,145100,307088910,8340,8340,8340,8340,0
20231109,145000,307088910,8340,8340,8340,8340,0
20231109,144900,307088910,8340,8340,8340,8340,0
20231109,144800,307088910,8340,8340,8340,8340,1
20231109,144700,307080570,8310,8310,8310,8310,0
20231109,144600,307080570,8310,8320,8320,8300,1645
20231109,144500,293407050,8320,8320,8320,8320,0
20231109,144400,293407050,8320,8320,8320,8320,0
20231109,144300,293407050,8320,8320,8320,8320,0
20231109,144200,293407050,8320,8320,8320,8320,0
20231109,144100,293407050,8320,8320,8320,8320,4
20231109,144000,293373770,8320,8320,8320,8320,0
20231109,143900,293373770,8320,8320,8320,8320,0
20231109,143800,293373770,8320,8320,8320,8320,0
20231109,143700,293373770,8320,8320,8320,8320,0
20231109,143600,293373770,8320,8320,8320,8320,0
20231109,143500,293373770,8320,8320,8320,8320,0
20231109,143400,293373770,8320,8320,8320,8320,280
20231109,143300,291044170,8320,8320,8320,8320,0
20231109,143200,291044170,8320,8320,8320,8320,0
20231109,143100,291044170,8320,8320,8320,8320,0
20231109,143000,291044170,8320,8320,8320,8320,0
20231109,142900,291044170,8320,8320,8320,8320,4
20231109,142800,291010890,8310,8310,8310,8310,1
20231109,142700,291002580,8310,8310,8310,8300,244
20231109,142600,288974950,8300,8340,8340,8300,4002
20231109,142500,255717140,8340,8330,8340,8330,991
20231109,142400,247462030,8340,8330,8340,8330,371
20231109,142300,244367900,8330,8330,8330,8330,603
20231109,142200,239344910,8330,8330,8330,8330,2
20231109,142100,239328250,8330,8330,8330,8330,1
20231109,142000,239319920,8330,8330,8330,8330,3
20231109,141900,239294930,8330,8330,8330,8330,2
20231109,141800,239278270,8330,8330,8330,8330,16
20231109,141700,239144990,8330,8330,8330,8330,10
20231109,141600,239061690,8330,8340,8340,8330,242
20231109,141500,237044260,8340,8340,8340,8340,2
20231109,141400,237027580,8340,8340,8350,8340,4
20231109,141300,236994210,8340,8340,8340,8340,21
20231109,141200,236819070,8340,8340,8340,8340,2
20231109,141100,236802390,8340,8340,8340,8340,3
20231109,141000,236777370,8340,8340,8340,8340,2
20231109,140900,236760690,8340,8340,8340,8340,3
20231109,140800,236735670,8330,8350,8350,8330,2
20231109,140700,236718990,8330,8330,8330,8330,3
20231109,140600,236694000,8330,8330,8330,8330,2
20231109,140500,236677340,8320,8320,8320,8320,3
20231109,140400,236652380,8330,8330,8330,8330,12
20231109,140300,236552420,8330,8330,8330,8330,2
20231109,140200,236535760,8330,8330,8330,8330,3
20231109,140100,236510770,8330,8330,8330,8330,1
20231109,140000,236502440,8330,8330,8350,8330,203
20231109,135900,234807450,8350,8350,8350,8330,4
20231109,135800,234774090,8330,8320,8350,8320,4
20231109,135700,234740770,8350,8320,8350,8320,2
20231109,135600,234724100,8350,8320,8350,8320,4
20231109,135500,234690790,8350,8340,8350,8320,4
20231109,135400,234657460,8320,8340,8340,8320,3
20231109,135300,234632480,8320,8340,8340,8320,5
20231109,135200,234590840,8340,8350,8350,8330,64
20231109,135100,234057690,8330,8320,8350,8320,4
20231109,135000,234024360,8320,8350,8350,8320,3
20231109,134900,233999370,8330,8330,8350,8330,4
20231109,134800,233966030,8350,8350,8350,8330,3
20231109,134700,233941000,8330,8330,8330,8330,3
20231109,134600,233916010,8330,8330,8350,8330,173
20231109,134500,232474900,8330,8350,8350,8330,2
20231109,134400,232458220,8330,8350,8350,8330,31
20231109,134300,232199950,8330,8350,8350,8330,3
20231109,134200,232174940,8330,8320,8350,8320,4
20231109,134100,232141620,8350,8320,8350,8320,2
20231109,134000,232124950,8360,8360,8360,8320,5
20231109,133900,232083270,8320,8340,8370,8320,104
20231109,133800,231216490,8340,8350,8350,8340,3
20231109,133700,231191450,8370,8370,8370,8340,30
20231109,133600,230940410,8370,8370,8370,8340,3
20231109,133500,230915330,8340,8340,8370,8340,164
20231109,133400,229547540,8340,8370,8370,8330,1085
20231109,133300,220496000,8370,8370,8380,8370,4
20231109,133200,220462510,8380,8380,8380,8370,103
20231109,133100,219600380,8370,8370,8380,8370,4
20231109,133000,219566890,8370,8370,8380,8370,7
20231109,132900,219508290,8370,8370,8380,8370,4
20231109,132800,219474800,8380,8380,8380,8370,3
20231109,132700,219449670,8370,8380,8380,8370,3
20231109,132600,219424550,8370,8370,8380,8370,26
20231109,132500,219206700,8380,8370,8380,8370,2
20231109,132400,219189950,8380,8380,8380,8370,5
20231109,132300,219148080,8370,8380,8380,8370,3
20231109,132200,219122960,8370,8360,8370,8360,22
20231109,132100,218938840,8360,8370,8370,8360,4
20231109,132000,218905370,8370,8370,8370,8370,1
20231109,131900,218897000,8340,8360,8360,8340,142
20231109,131800,217712080,8370,8370,8370,8370,3
20231109,131700,217686970,8370,8370,8370,8370,0
20231109,131600,217686970,8370,8370,8370,8370,33
20231109,131500,217410760,8370,8370,8370,8370,0
20231109,131400,217410760,8370,8370,8370,8370,0
20231109,131300,217410760,8370,8370,8370,8370,0
20231109,131200,217410760,8370,8370,8370,8370,0
20231109,131100,217410760,8370,8370,8370,8370,1
20231109,131000,217402390,8340,8340,8340,8340,0
20231109,130900,217402390,8340,8340,8340,8340,10
20231109,130800,217318990,8340,8340,8340,8340,120
20231109,130700,216318190,8360,8360,8360,8360,0
20231109,130600,216318190,8360,8360,8360,8360,195
20231109,130500,214687990,8360,8350,8360,8350,1000
20231109,130400,206333200,8350,8350,8350,8350,0
20231109,130300,206333200,8350,8350,8350,8350,0
20231109,130200,206333200,8350,8350,8350,8350,0
20231109,130100,206333200,8350,8350,8350,8350,4
20231109,130000,206299800,8340,8340,8340,8340,0
20231109,125900,206299800,8340,8340,8340,8340,0
20231109,125800,206299800,8340,8340,8340,8340,192
20231109,125700,204698520,8340,8340,8340,8340,108
20231109,125600,203797800,8340,8340,8340,8340,0
20231109,125500,203797800,8340,8340,8340,8340,0
20231109,125400,203797800,8340,8340,8340,8340,36
20231109,125300,203497560,8360,8350,8360,8350,660
20231109,125200,197981530,8350,8340,8350,8340,399
20231109,125100,194650080,8340,8340,8340,8340,0
20231109,125000,194650080,8340,8340,8340,8340,1
20231109,124900,194641740,8330,8330,8330,8330,0
20231109,124800,194641740,8330,8330,8330,8330,0
20231109,124700,194641740,8330,8330,8330,8330,35
20231109,124600,194350190,8330,8330,8330,8330,0
20231109,124500,194350190,8330,8330,8330,8330,0
20231109,124400,194350190,8330,8330,8330,8330,0
20231109,124300,194350190,8330,8330,8330,8330,605
20231109,124200,189310540,8330,8330,8330,8330,0
20231109,124100,189310540,8330,8330,8330,8330,9
20231109,124000,189235570,8330,8330,8330,8330,0
20231109,123900,189235570,8330,8330,8330,8330,0
20231109,123800,189235570,8330,8330,8330,8330,5
20231109,123700,189193920,8340,8340,8340,8340,2
20231109,123600,189177240,8340,8340,8340,8340,0
20231109,123500,189177240,8340,8340,8340,8340,0
20231109,123400,189177240,8340,8340,8340,8340,0
20231109,123300,189177240,8340,8340,8340,8340,1
20231109,123200,189168900,8320,8320,8320,8320,0
20231109,123100,189168900,8320,8320,8320,8320,0
20231109,123000,189168900,8320,8340,8340,8320,479
20231109,122900,185180180,8340,8340,8340,8340,22
20231109,122800,184996700,8340,8340,8340,8340,0
20231109,122700,184996700,8340,8340,8340,8340,111
20231109,122600,184070960,8340,8340,8340,8340,2
20231109,122500,184054280,8320,8320,8320,8320,0
20231109,122400,184054280,8320,8320,8320,8320,0
20231109,122300,184054280,8320,8320,8320,8320,0
20231109,122200,184054280,8320,8320,8320,8320,0
20231109,122100,184054280,8320,8320,8320,8320,0
20231109,122000,184054280,8320,8330,8330,8320,426
20231109,121900,180509630,8330,8330,8330,8330,0
20231109,121800,180509630,8330,8330,8330,8330,0
20231109,121700,180509630,8330,8330,8330,8330,0
20231109,121600,180509630,8330,8330,8330,8330,1
20231109,121500,180501300,8330,8330,8330,8330,0
20231109,121400,180501300,8330,8330,8330,8330,0
20231109,121300,180501300,8330,8330,8330,8330,147
20231109,121200,179276790,8320,8320,8320,8320,100
20231109,121100,178444790,8320,8350,8350,8310,5192
20231109,121000,135247780,8350,8350,8350,8350,6
20231109,120900,135197680,8350,8350,8350,8350,0
20231109,120800,135197680,8350,8350,8350,8350,0
20231109,120700,135197680,8350,8350,8350,8350,4
20231109,120600,135164280,8350,8350,8350,8350,0
20231109,120500,135164280,8350,8360,8360,8350,31
20231109,120400,134905420,8360,8360,8360,8360,8
20231109,120300,134838540,8360,8360,8360,8360,1
20231109,120200,134830180,8360,8360,8360,8360,0
20231109,120100,134830180,8360,8360,8360,8360,23
20231109,120000,134637900,8360,8360,8360,8360,0
20231109,115900,134637900,8360,8360,8360,8360,0
20231109,115800,134637900,8360,8360,8360,8360,2
20231109,115700,134621180,8360,8360,8360,8360,41
20231109,115600,134278420,8360,8360,8360,8360,251
20231109,115500,132180060,8350,8350,8350,8350,0
20231109,115400,132180060,8350,8350,8350,8350,0
20231109,115300,132180060,8350,8350,8350,8350,0
20231109,115200,132180060,8350,8350,8350,8350,0
20231109,115100,132180060,8350,8350,8350,8350,0
20231109,115000,132180060,8350,8350,8350,8350,0
20231109,114900,132180060,8350,8350,8350,8350,0
20231109,114800,132180060,8350,8350,8350,8350,0
20231109,114700,132180060,8350,8350,8350,8350,0
20231109,114600,132180060,8350,8350,8350,8350,0
20231109,114500,132180060,8350,8350,8350,8350,8
20231109,114400,132113260,8340,8340,8340,8340,0
20231109,114300,132113260,8340,8340,8340,8340,0
20231109,114200,132113260,8340,8340,8340,8340,0
20231109,114100,132113260,8340,8340,8340,8340,0
20231109,114000,132113260,8340,8340,8340,8340,0
20231109,113900,132113260,8340,8340,8340,8340,0
20231109,113800,132113260,8340,8340,8340,8340,11
20231109,113700,132021520,8340,8340,8340,8340,0
20231109,113600,132021520,8340,8360,8360,8310,2840
20231109,113500,108338910,8370,8370,8370,8370,804
20231109,113400,101609430,8380,8380,8380,8380,0
20231109,113300,101609430,8380,8380,8380,8380,0
20231109,113200,101609430,8380,8380,8380,8380,0
20231109,113100,101609430,8380,8380,8380,8380,585
20231109,113000,96707130,8390,8390,8390,8390,2
20231109,112900,96690350,8390,8390,8390,8390,0
20231109,112800,96690350,8390,8390,8390,8390,0
20231109,112700,96690350,8390,8390,8390,8390,0
20231109,112600,96690350,8390,8390,8390,8390,119
20231109,112500,95691940,8390,8390,8390,8390,1
20231109,112400,95683550,8390,8390,8390,8390,0
20231109,112300,95683550,8390,8390,8390,8390,0
20231109,112200,95683550,8390,8390,8390,8390,0
20231109,112100,95683550,8390,8390,8390,8390,185
20231109,112000,94131400,8390,8390,8390,8390,73
20231109,111900,93518930,8400,8400,8400,8400,0
20231109,111800,93518930,8400,8400,8400,8400,0
20231109,111700,93518930,8400,8400,8400,8400,0
20231109,111600,93518930,8400,8400,8400,8400,0
20231109,111500,93518930,8400,8400,8400,8400,0
20231109,111400,93518930,8400,8400,8400,8400,16
20231109,111300,93384530,8400,8400,8400,8400,0
20231109,111200,93384530,8400,8400,8400,8400,0
20231109,111100,93384530,8400,8400,8400,8400,0
20231109,111000,93384530,8400,8400,8400,8400,0
20231109,110900,93384530,8400,8400,8400,8400,253
20231109,110800,91259330,8400,8400,8400,8400,75
20231109,110700,90629330,8390,8390,8390,8390,10
20231109,110600,90545430,8390,8390,8390,8390,0
20231109,110500,90545430,8390,8390,8390,8390,0
20231109,110400,90545430,8390,8390,8390,8390,0
20231109,110300,90545430,8390,8390,8390,8390,0
20231109,110200,90545430,8390,8390,8390,8390,50
20231109,110100,90125930,8390,8390,8390,8390,4
20231109,110000,90092370,8390,8390,8390,8390,0
20231109,105900,90092370,8390,8390,8390,8390,0
20231109,105800,90092370,8390,8390,8390,8390,0
20231109,105700,90092370,8390,8390,8390,8390,0
20231109,105600,90092370,8390,8390,8390,8390,0
20231109,105500,90092370,8390,8390,8390,8390,0
20231109,105400,90092370,8390,8390,8390,8390,5
20231109,105300,90050420,8390,8390,8390,8390,1
20231109,105200,90042030,8380,8380,8380,8380,0
20231109,105100,90042030,8380,8380,8380,8380,409
20231109,105000,86614610,8380,8380,8380,8380,0
20231109,104900,86614610,8380,8380,8380,8380,0
20231109,104800,86614610,8380,8380,8380,8380,0
20231109,104700,86614610,8380,8380,8380,8380,0
20231109,104600,86614610,8380,8380,8380,8380,180
20231109,104500,85106210,8380,8380,8380,8380,0
20231109,104400,85106210,8380,8380,8380,8380,0
20231109,104300,85106210,8380,8380,8380,8380,0
20231109,104200,85106210,8380,8380,8380,8380,9
20231109,104100,85030790,8380,8380,8380,8380,1
20231109,104000,85022410,8380,8380,8380,8380,0
20231109,103900,85022410,8380,8370,8380,8370,8
20231109,103800,84955410,8370,8370,8370,8370,0
20231109,103700,84955410,8370,8370,8370,8370,100
20231109,103600,84118410,8350,8350,8350,8350,0
20231109,103500,84118410,8350,8350,8350,8350,0
20231109,103400,84118410,8350,8350,8350,8350,0
20231109,103300,84118410,8350,8350,8350,8350,0
20231109,103200,84118410,8350,8340,8350,8340,222
20231109,103100,82264720,8350,8350,8350,8350,0
20231109,103000,82264720,8350,8350,8350,8350,0
20231109,102900,82264720,8350,8350,8350,8350,0
20231109,102800,82264720,8350,8350,8350,8350,0
20231109,102700,82264720,8350,8350,8350,8350,493
20231109,102600,78148170,8330,8340,8340,8330,220
20231109,102500,76314500,8330,8330,8330,8330,4
20231109,102400,76281180,8340,8340,8340,8340,3
20231109,102300,76256160,8340,8340,8340,8340,111
20231109,102200,75330420,8330,8330,8330,8330,0
20231109,102100,75330420,8330,8330,8330,8330,0
20231109,102000,75330420,8330,8330,8330,8330,1
20231109,101900,75322090,8330,8330,8330,8330,355
20231109,101800,72364940,8350,8350,8350,8350,0
20231109,101700,72364940,8350,8350,8350,8350,0
20231109,101600,72364940,8350,8350,8350,8350,0
20231109,101500,72364940,8350,8350,8350,8350,10
20231109,101400,72281440,8350,8350,8350,8350,0
20231109,101300,72281440,8350,8350,8350,8350,20
20231109,101200,72114440,8350,8350,8350,8350,3
20231109,101100,72089390,8350,8350,8350,8350,2
20231109,101000,72072690,8350,8340,8350,8340,3
20231109,100900,72047650,8350,8350,8350,8350,30
20231109,100800,71797150,8350,8350,8350,8350,2
20231109,100700,71780450,8350,8350,8350,8350,2
20231109,100600,71763750,8350,8350,8350,8350,0
20231109,100500,71763750,8350,8350,8350,8350,0
20231109,100400,71763750,8350,8340,8350,8340,4
20231109,100300,71730380,8320,8320,8320,8320,100
20231109,100200,70898380,8320,8320,8320,8320,0
20231109,100100,70898380,8320,8320,8320,8320,50
20231109,100000,70482380,8320,8320,8320,8320,0
20231109,095900,70482380,8320,8320,8320,8320,0
20231109,095800,70482380,8320,8320,8320,8320,53
20231109,095700,70041420,8320,8320,8320,8320,183
20231109,095600,68518860,8320,8320,8320,8320,13
20231109,095500,68410700,8320,8320,8320,8320,0
20231109,095400,68410700,8320,8320,8320,8320,0
20231109,095300,68410700,8320,8320,8320,8320,20
20231109,095200,68244300,8310,8310,8310,8310,0
20231109,095100,68244300,8310,8310,8310,8310,20
20231109,095000,68078100,8310,8310,8310,8310,0
20231109,094900,68078100,8310,8310,8310,8310,1
20231109,094800,68069790,8310,8310,8310,8310,180
20231109,094700,66573990,8300,8330,8330,8300,2819
20231109,094600,43156920,8340,8350,8350,8340,1070
20231109,094500,34229250,8350,8350,8350,8350,0
20231109,094400,34229250,8350,8350,8350,8350,0
20231109,094300,34229250,8350,8350,8350,8350,0
20231109,094200,34229250,8350,8360,8360,8350,345
20231109,094100,31348250,8380,8380,8380,8380,4
20231109,094000,31314730,8380,8380,8380,8380,0
20231109,093900,31314730,8380,8360,8380,8360,50
20231109,093800,30896290,8350,8370,8370,8350,7
20231109,093700,30837720,8350,8350,8350,8350,0
20231109,093600,30837720,8350,8360,8360,8350,862
20231109,093500,23631850,8360,8360,8360,8360,25
20231109,093400,23422850,8380,8360,8380,8360,107
20231109,093300,22528310,8360,8380,8380,8360,580
20231109,093200,17679430,8380,8380,8380,8360,233
20231109,093100,15731430,8380,8380,8380,8370,81
20231109,093000,15053410,8380,8380,8380,8380,21
20231109,092900,14877430,8360,8360,8360,8360,0
20231109,092800,14877430,8360,8370,8370,8360,350
20231109,092700,11951400,8370,8370,8370,8370,2
20231109,092600,11934660,8360,8370,8370,8360,36
20231109,092500,11633480,8370,8370,8370,8370,30
20231109,092400,11382380,8370,8370,8370,8370,0
20231109,092300,11382380,8370,8370,8370,8370,5
20231109,092200,11340530,8360,8360,8360,8360,0
20231109,092100,11340530,8360,8360,8360,8360,2
20231109,092000,11323810,8350,8370,8370,8350,238
20231109,091900,9336020,8360,8360,8360,8360,0
20231109,091800,9336020,8360,8360,8360,8360,12
20231109,091700,9235700,8360,8360,8360,8360,10
20231109,091600,9152100,8370,8350,8370,8350,13
20231109,091500,9043490,8350,8360,8360,8350,26
20231109,091400,8826140,8370,8370,8370,8360,77
20231109,091300,8182200,8370,8350,8370,8350,183
20231109,091200,6652280,8350,8350,8350,8350,20
20231109,091100,6485280,8360,8370,8370,8360,60
20231109,091000,5983600,8370,8370,8370,8370,4
20231109,090900,5950120,8380,8370,8380,8370,83
20231109,090800,5254610,8370,8370,8370,8370,2
20231109,090700,5237870,8370,8370,8370,8370,1
20231109,090600,5229500,8370,8360,8370,8350,12
20231109,090500,5129250,8360,8360,8360,8360,40
20231109,090400,4794850,8360,8370,8370,8360,10
20231109,090300,4711240,8380,8380,8380,8380,40
20231109,090200,4376040,8380,8390,8430,8380,71
20231109,090100,3780410,8380,8380,8380,8380,400
20231109,090000,428410,8400,8410,8410,8400,51