KissMeData/083500/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,195300,429014810,8750,8750,8750,8750,792
20231108,195200,429014810,8750,8750,8750,8750,0
20231108,195100,429014810,8750,8750,8750,8750,0
20231108,195000,429014810,8750,8750,8750,8750,0
20231108,194900,429014810,8750,8750,8750,8750,0
20231108,194800,429014810,8750,8750,8750,8750,0
20231108,194700,429014810,8750,8750,8750,8750,0
20231108,194600,429014810,8750,8750,8750,8750,0
20231108,194500,429014810,8750,8750,8750,8750,0
20231108,194400,429014810,8750,8750,8750,8750,0
20231108,194300,429014810,8750,8750,8750,8750,0
20231108,194200,429014810,8750,8750,8750,8750,0
20231108,194100,429014810,8750,8750,8750,8750,0
20231108,194000,429014810,8750,8750,8750,8750,0
20231108,193900,429014810,8750,8750,8750,8750,0
20231108,193800,429014810,8750,8750,8750,8750,0
20231108,193700,429014810,8750,8750,8750,8750,0
20231108,193600,429014810,8750,8750,8750,8750,0
20231108,193500,429014810,8750,8750,8750,8750,0
20231108,193400,429014810,8750,8750,8750,8750,0
20231108,193300,429014810,8750,8750,8750,8750,0
20231108,193200,429014810,8750,8750,8750,8750,0
20231108,193100,429014810,8750,8750,8750,8750,0
20231108,193000,429014810,8750,8750,8750,8750,0
20231108,192900,429014810,8750,8750,8750,8750,0
20231108,192800,429014810,8750,8750,8750,8750,0
20231108,192700,429014810,8750,8750,8750,8750,0
20231108,192600,429014810,8750,8750,8750,8750,0
20231108,192500,429014810,8750,8750,8750,8750,0
20231108,192400,429014810,8750,8750,8750,8750,0
20231108,192300,429014810,8750,8750,8750,8750,792
20231108,192200,429014810,8750,8750,8750,8750,0
20231108,192100,429014810,8750,8750,8750,8750,0
20231108,192000,429014810,8750,8750,8750,8750,0
20231108,191900,429014810,8750,8750,8750,8750,0
20231108,191800,429014810,8750,8750,8750,8750,0
20231108,191700,429014810,8750,8750,8750,8750,0
20231108,191600,429014810,8750,8750,8750,8750,0
20231108,191500,429014810,8750,8750,8750,8750,0
20231108,191400,429014810,8750,8750,8750,8750,0
20231108,191300,429014810,8750,8750,8750,8750,0
20231108,191200,429014810,8750,8750,8750,8750,0
20231108,191100,429014810,8750,8750,8750,8750,0
20231108,191000,429014810,8750,8750,8750,8750,0
20231108,190900,429014810,8750,8750,8750,8750,0
20231108,190800,429014810,8750,8750,8750,8750,0
20231108,190700,429014810,8750,8750,8750,8750,0
20231108,190600,429014810,8750,8750,8750,8750,0
20231108,190500,429014810,8750,8750,8750,8750,0
20231108,190400,429014810,8750,8750,8750,8750,0
20231108,190300,429014810,8750,8750,8750,8750,0
20231108,190200,429014810,8750,8750,8750,8750,0
20231108,190100,429014810,8750,8750,8750,8750,0
20231108,190000,429014810,8750,8750,8750,8750,0
20231108,185900,429014810,8750,8750,8750,8750,0
20231108,185800,429014810,8750,8750,8750,8750,0
20231108,185700,429014810,8750,8750,8750,8750,0
20231108,185600,429014810,8750,8750,8750,8750,0
20231108,185500,429014810,8750,8750,8750,8750,0
20231108,185400,429014810,8750,8750,8750,8750,0
20231108,185300,429014810,8750,8750,8750,8750,792
20231108,185200,429014810,8750,8750,8750,8750,0
20231108,185100,429014810,8750,8750,8750,8750,0
20231108,185000,429014810,8750,8750,8750,8750,0
20231108,184900,429014810,8750,8750,8750,8750,0
20231108,184800,429014810,8750,8750,8750,8750,0
20231108,184700,429014810,8750,8750,8750,8750,0
20231108,184600,429014810,8750,8750,8750,8750,0
20231108,184500,429014810,8750,8750,8750,8750,0
20231108,184400,429014810,8750,8750,8750,8750,0
20231108,184300,429014810,8750,8750,8750,8750,0
20231108,184200,429014810,8750,8750,8750,8750,0
20231108,184100,429014810,8750,8750,8750,8750,0
20231108,184000,429014810,8750,8750,8750,8750,0
20231108,183900,429014810,8750,8750,8750,8750,0
20231108,183800,429014810,8750,8750,8750,8750,0
20231108,183700,429014810,8750,8750,8750,8750,0
20231108,183600,429014810,8750,8750,8750,8750,0
20231108,183500,429014810,8750,8750,8750,8750,0
20231108,183400,429014810,8750,8750,8750,8750,0
20231108,183300,429014810,8750,8750,8750,8750,0
20231108,183200,429014810,8750,8750,8750,8750,0
20231108,183100,429014810,8750,8750,8750,8750,0
20231108,183000,429014810,8750,8750,8750,8750,0
20231108,182900,429014810,8750,8750,8750,8750,0
20231108,182800,429014810,8750,8750,8750,8750,0
20231108,182700,429014810,8750,8750,8750,8750,0
20231108,182600,429014810,8750,8750,8750,8750,0
20231108,182500,429014810,8750,8750,8750,8750,0
20231108,182400,429014810,8750,8750,8750,8750,0
20231108,182300,429014810,8750,8750,8750,8750,792
20231108,182200,429014810,8750,8750,8750,8750,0
20231108,182100,429014810,8750,8750,8750,8750,0
20231108,182000,429014810,8750,8750,8750,8750,0
20231108,181900,429014810,8750,8750,8750,8750,0
20231108,181800,429014810,8750,8750,8750,8750,0
20231108,181700,429014810,8750,8750,8750,8750,0
20231108,181600,429014810,8750,8750,8750,8750,0
20231108,181500,429014810,8750,8750,8750,8750,0
20231108,181400,429014810,8750,8750,8750,8750,0
20231108,181300,429014810,8750,8750,8750,8750,0
20231108,181200,429014810,8750,8750,8750,8750,0
20231108,181100,429014810,8750,8750,8750,8750,0
20231108,181000,429014810,8750,8750,8750,8750,0
20231108,180900,429014810,8750,8750,8750,8750,0
20231108,180800,429014810,8750,8750,8750,8750,0
20231108,180700,429014810,8750,8750,8750,8750,0
20231108,180600,429014810,8750,8750,8750,8750,0
20231108,180500,429014810,8750,8750,8750,8750,0
20231108,180400,429014810,8750,8750,8750,8750,0
20231108,180300,429014810,8750,8750,8750,8750,0
20231108,180200,429014810,8750,8750,8750,8750,0
20231108,180100,429014810,8750,8750,8750,8750,0
20231108,180000,429014810,8750,8750,8750,8750,0
20231108,175900,429014810,8750,8750,8750,8750,0
20231108,175800,429014810,8750,8750,8750,8750,0
20231108,175700,429014810,8750,8750,8750,8750,0
20231108,175600,429014810,8750,8750,8750,8750,0
20231108,175500,429014810,8750,8750,8750,8750,0
20231108,175400,429014810,8750,8750,8750,8750,0
20231108,175300,429014810,8750,8750,8750,8750,792
20231108,175200,429014810,8750,8750,8750,8750,0
20231108,175100,429014810,8750,8750,8750,8750,0
20231108,175000,429014810,8750,8750,8750,8750,0
20231108,174900,429014810,8750,8750,8750,8750,0
20231108,174800,429014810,8750,8750,8750,8750,0
20231108,174700,429014810,8750,8750,8750,8750,0
20231108,174600,429014810,8750,8750,8750,8750,0
20231108,174500,429014810,8750,8750,8750,8750,0
20231108,174400,429014810,8750,8750,8750,8750,0
20231108,174300,429014810,8750,8750,8750,8750,0
20231108,174200,429014810,8750,8750,8750,8750,0
20231108,174100,429014810,8750,8750,8750,8750,0
20231108,174000,429014810,8750,8750,8750,8750,0
20231108,173900,429014810,8750,8750,8750,8750,0
20231108,173800,429014810,8750,8750,8750,8750,0
20231108,173700,429014810,8750,8750,8750,8750,0
20231108,173600,429014810,8750,8750,8750,8750,0
20231108,173500,429014810,8750,8750,8750,8750,0
20231108,173400,429014810,8750,8750,8750,8750,0
20231108,173300,429014810,8750,8750,8750,8750,0
20231108,173200,429014810,8750,8750,8750,8750,0
20231108,173100,429014810,8750,8750,8750,8750,0
20231108,173000,429014810,8750,8750,8750,8750,0
20231108,172900,429014810,8750,8750,8750,8750,0
20231108,172800,429014810,8750,8750,8750,8750,0
20231108,172700,429014810,8750,8750,8750,8750,0
20231108,172600,429014810,8750,8750,8750,8750,0
20231108,172500,429014810,8750,8750,8750,8750,0
20231108,172400,429014810,8750,8750,8750,8750,0
20231108,172300,429014810,8750,8750,8750,8750,792
20231108,172200,429014810,8750,8750,8750,8750,0
20231108,172100,429014810,8750,8750,8750,8750,0
20231108,172000,429014810,8750,8750,8750,8750,0
20231108,171900,429014810,8750,8750,8750,8750,0
20231108,171800,429014810,8750,8750,8750,8750,0
20231108,171700,429014810,8750,8750,8750,8750,0
20231108,171600,429014810,8750,8750,8750,8750,0
20231108,171500,429014810,8750,8750,8750,8750,0
20231108,171400,429014810,8750,8750,8750,8750,0
20231108,171300,429014810,8750,8750,8750,8750,0
20231108,171200,429014810,8750,8750,8750,8750,0
20231108,171100,429014810,8750,8750,8750,8750,0
20231108,171000,429014810,8750,8750,8750,8750,0
20231108,170900,429014810,8750,8750,8750,8750,0
20231108,170800,429014810,8750,8750,8750,8750,0
20231108,170700,429014810,8750,8750,8750,8750,0
20231108,170600,429014810,8750,8750,8750,8750,0
20231108,170500,429014810,8750,8750,8750,8750,0
20231108,170400,429014810,8750,8750,8750,8750,0
20231108,170300,429014810,8750,8750,8750,8750,0
20231108,170200,429014810,8750,8750,8750,8750,0
20231108,170100,429014810,8750,8750,8750,8750,0
20231108,170000,429014810,8750,8750,8750,8750,0
20231108,165900,429014810,8750,8750,8750,8750,0
20231108,165800,429014810,8750,8750,8750,8750,0
20231108,165700,429014810,8750,8750,8750,8750,0
20231108,165600,429014810,8750,8750,8750,8750,0
20231108,165500,429014810,8750,8750,8750,8750,0
20231108,165400,429014810,8750,8750,8750,8750,0
20231108,165300,429014810,8750,8750,8750,8750,792
20231108,165200,429014810,8750,8750,8750,8750,0
20231108,165100,429014810,8750,8750,8750,8750,0
20231108,165000,429014810,8750,8750,8750,8750,0
20231108,164900,429014810,8750,8750,8750,8750,0
20231108,164800,429014810,8750,8750,8750,8750,0
20231108,164700,429014810,8750,8750,8750,8750,0
20231108,164600,429014810,8750,8750,8750,8750,0
20231108,164500,429014810,8750,8750,8750,8750,0
20231108,164400,429014810,8750,8750,8750,8750,0
20231108,164300,429014810,8750,8750,8750,8750,0
20231108,164200,429014810,8750,8750,8750,8750,0
20231108,164100,429014810,8750,8750,8750,8750,0
20231108,164000,429014810,8750,8750,8750,8750,0
20231108,163900,429014810,8750,8750,8750,8750,0
20231108,163800,429014810,8750,8750,8750,8750,0
20231108,163700,429014810,8750,8750,8750,8750,0
20231108,163600,429014810,8750,8750,8750,8750,0
20231108,163500,429014810,8750,8750,8750,8750,0
20231108,163400,429014810,8750,8750,8750,8750,0
20231108,163300,429014810,8750,8750,8750,8750,0
20231108,163200,429014810,8750,8750,8750,8750,0
20231108,163100,429014810,8750,8750,8750,8750,0
20231108,163000,429014810,8750,8750,8750,8750,0
20231108,162900,429014810,8750,8750,8750,8750,0
20231108,162800,429014810,8750,8750,8750,8750,0
20231108,162700,429014810,8750,8750,8750,8750,0
20231108,162600,429014810,8750,8750,8750,8750,0
20231108,162500,429014810,8750,8750,8750,8750,0
20231108,162400,429014810,8750,8750,8750,8750,0
20231108,162300,429014810,8750,8750,8750,8750,792
20231108,162200,429014810,8750,8750,8750,8750,0
20231108,162100,429014810,8750,8750,8750,8750,0
20231108,162000,429014810,8750,8750,8750,8750,0
20231108,161900,429014810,8750,8750,8750,8750,0
20231108,161800,429014810,8750,8750,8750,8750,0
20231108,161700,429014810,8750,8750,8750,8750,0
20231108,161600,429014810,8750,8750,8750,8750,0
20231108,161500,429014810,8750,8750,8750,8750,0
20231108,161400,429014810,8750,8750,8750,8750,0
20231108,161300,429014810,8750,8750,8750,8750,0
20231108,161200,429014810,8750,8750,8750,8750,0
20231108,161100,429014810,8750,8750,8750,8750,0
20231108,161000,429014810,8750,8750,8750,8750,0
20231108,160900,429014810,8750,8750,8750,8750,0
20231108,160800,429014810,8750,8750,8750,8750,0
20231108,160700,429014810,8750,8750,8750,8750,0
20231108,160600,429014810,8750,8750,8750,8750,0
20231108,160500,429014810,8750,8750,8750,8750,0
20231108,160400,429014810,8750,8750,8750,8750,0
20231108,160300,429014810,8750,8750,8750,8750,0
20231108,160200,429014810,8750,8750,8750,8750,0
20231108,160100,429014810,8750,8750,8750,8750,0
20231108,160000,429014810,8750,8750,8750,8750,0
20231108,155900,429014810,8750,8750,8750,8750,0
20231108,155800,429014810,8750,8750,8750,8750,0
20231108,155700,429014810,8750,8750,8750,8750,0
20231108,155600,429014810,8750,8750,8750,8750,0
20231108,155500,429014810,8750,8750,8750,8750,0
20231108,155400,429014810,8750,8750,8750,8750,0
20231108,155300,429014810,8750,8750,8750,8750,792
20231108,155200,429014810,8750,8750,8750,8750,0
20231108,155100,429014810,8750,8750,8750,8750,0
20231108,155000,429014810,8750,8750,8750,8750,0
20231108,154900,429014810,8750,8750,8750,8750,0
20231108,154800,429014810,8750,8750,8750,8750,0
20231108,154700,429014810,8750,8750,8750,8750,0
20231108,154600,429014810,8750,8750,8750,8750,0
20231108,154500,429014810,8750,8750,8750,8750,0
20231108,154400,429014810,8750,8750,8750,8750,0
20231108,154300,429014810,8750,8750,8750,8750,0
20231108,154200,429014810,8750,8750,8750,8750,0
20231108,154100,429014810,8750,8750,8750,8750,0
20231108,154000,429014810,8750,8750,8750,8750,0
20231108,153900,429014810,8750,8750,8750,8750,0
20231108,153800,429014810,8750,8750,8750,8750,0
20231108,153700,429014810,8750,8750,8750,8750,0
20231108,153600,429014810,8750,8750,8750,8750,0
20231108,153500,429014810,8750,8750,8750,8750,0
20231108,153400,429014810,8750,8750,8750,8750,0
20231108,153300,429014810,8750,8750,8750,8750,0
20231108,153200,429014810,8750,8750,8750,8750,0
20231108,153100,429014810,8750,8750,8750,8750,0
20231108,153000,429014810,8750,8750,8750,8750,792
20231108,152900,422084810,8750,8750,8750,8750,0
20231108,152800,422084810,8750,8750,8750,8750,0
20231108,152700,422084810,8750,8750,8750,8750,0
20231108,152600,422084810,8750,8750,8750,8750,0
20231108,152500,422084810,8750,8750,8750,8750,0
20231108,152400,422084810,8750,8750,8750,8750,0
20231108,152300,422084810,8750,8750,8750,8750,0
20231108,152200,422084810,8750,8750,8750,8750,0
20231108,152100,422084810,8750,8750,8750,8750,0
20231108,152000,422084810,8750,8750,8750,8750,0
20231108,151900,422084810,8750,8680,8750,8680,1950
20231108,151800,405128530,8680,8680,8680,8680,1
20231108,151700,405119850,8670,8670,8670,8670,100
20231108,151600,404252850,8680,8710,8710,8680,1315
20231108,151500,392825370,8700,8700,8700,8700,111
20231108,151400,391859670,8700,8700,8700,8700,0
20231108,151300,391859670,8700,8700,8700,8700,214
20231108,151200,389997870,8680,8680,8680,8680,119
20231108,151100,388964950,8680,8680,8680,8680,97
20231108,151000,388122990,8680,8680,8680,8680,5
20231108,150900,388079590,8680,8680,8680,8680,0
20231108,150800,388079590,8680,8680,8680,8680,0
20231108,150700,388079590,8680,8680,8680,8680,1
20231108,150600,388070910,8680,8680,8680,8680,0
20231108,150500,388070910,8680,8680,8680,8680,0
20231108,150400,388070910,8680,8680,8680,8680,382
20231108,150300,384755150,8680,8690,8690,8680,254
20231108,150200,382548730,8690,8690,8690,8690,10
20231108,150100,382461830,8690,8710,8710,8680,58
20231108,150000,381957480,8680,8700,8700,8680,382
20231108,145900,378641480,8700,8700,8700,8700,1
20231108,145800,378632780,8690,8660,8690,8660,129
20231108,145700,377515500,8640,8660,8660,8640,410
20231108,145600,373972900,8660,8650,8660,8650,96
20231108,145500,373141620,8650,8650,8650,8650,7
20231108,145400,373081070,8660,8660,8660,8660,0
20231108,145300,373081070,8660,8660,8660,8660,121
20231108,145200,372033210,8650,8650,8650,8650,3
20231108,145100,372007260,8640,8640,8640,8640,0
20231108,145000,372007260,8640,8640,8640,8640,111
20231108,144900,371048220,8640,8640,8640,8640,177
20231108,144800,369518940,8650,8650,8650,8650,0
20231108,144700,369518940,8650,8650,8650,8650,5
20231108,144600,369475690,8660,8660,8660,8660,10
20231108,144500,369389090,8640,8640,8640,8640,0
20231108,144400,369389090,8640,8640,8640,8640,0
20231108,144300,369389090,8640,8640,8640,8640,110
20231108,144200,368438690,8640,8640,8640,8640,0
20231108,144100,368438690,8640,8640,8640,8640,0
20231108,144000,368438690,8640,8640,8640,8640,111
20231108,143900,367479650,8640,8640,8640,8640,88
20231108,143800,366719330,8640,8670,8670,8640,300
20231108,143700,364124230,8680,8690,8690,8680,722
20231108,143600,357856350,8690,8690,8690,8690,110
20231108,143500,356900450,8690,8690,8690,8690,0
20231108,143400,356900450,8690,8690,8690,8690,0
20231108,143300,356900450,8690,8690,8690,8690,311
20231108,143200,354197860,8690,8690,8690,8690,0
20231108,143100,354197860,8690,8690,8690,8690,0
20231108,143000,354197860,8690,8690,8690,8690,623
20231108,142900,348783990,8700,8700,8700,8700,178
20231108,142800,347235390,8700,8700,8700,8700,194
20231108,142700,345547590,8700,8700,8700,8700,200
20231108,142600,343807590,8700,8710,8710,8700,110
20231108,142500,342850290,8700,8700,8700,8700,0
20231108,142400,342850290,8700,8700,8700,8700,0
20231108,142300,342850290,8700,8700,8700,8700,0
20231108,142200,342850290,8700,8700,8700,8700,111
20231108,142100,341884590,8700,8740,8740,8700,1381
20231108,142000,329863260,8710,8720,8720,8710,561
20231108,141900,324971950,8720,8720,8720,8720,0
20231108,141800,324971950,8720,8720,8720,8720,0
20231108,141700,324971950,8720,8730,8730,8720,846
20231108,141600,317590920,8740,8740,8740,8740,1
20231108,141500,317582180,8730,8730,8730,8730,110
20231108,141400,316621880,8720,8720,8720,8720,0
20231108,141300,316621880,8720,8720,8720,8720,0
20231108,141200,316621880,8720,8720,8720,8720,111
20231108,141100,315653960,8720,8720,8720,8720,0
20231108,141000,315653960,8720,8720,8720,8720,61
20231108,140900,315122040,8720,8720,8720,8720,0
20231108,140800,315122040,8720,8720,8720,8720,49
20231108,140700,314694760,8720,8720,8720,8720,485
20231108,140600,310465560,8720,8720,8720,8720,295
20231108,140500,307893160,8720,8720,8720,8720,111
20231108,140400,306925240,8720,8720,8720,8720,0
20231108,140300,306925240,8720,8720,8720,8720,0
20231108,140200,306925240,8720,8720,8720,8720,0
20231108,140100,306925240,8720,8720,8720,8720,111
20231108,140000,305957320,8720,8720,8720,8720,0
20231108,135900,305957320,8720,8720,8720,8720,222
20231108,135800,304021480,8720,8720,8720,8720,110
20231108,135700,303062280,8710,8710,8710,8710,136
20231108,135600,301877720,8740,8740,8740,8740,1
20231108,135500,301868980,8740,8730,8740,8730,420
20231108,135400,298200390,8730,8730,8730,8730,0
20231108,135300,298200390,8730,8730,8730,8730,0
20231108,135200,298200390,8730,8730,8730,8730,0
20231108,135100,298200390,8730,8730,8730,8730,0
20231108,135000,298200390,8730,8730,8730,8730,0
20231108,134900,298200390,8730,8730,8730,8730,0
20231108,134800,298200390,8730,8730,8730,8730,111
20231108,134700,297231360,8730,8730,8730,8730,1
20231108,134600,297222630,8730,8730,8730,8730,0
20231108,134500,297222630,8730,8730,8730,8730,11
20231108,134400,297126600,8730,8730,8730,8730,297
20231108,134300,294533790,8740,8740,8740,8740,1
20231108,134200,294525050,8740,8740,8740,8740,0
20231108,134100,294525050,8740,8740,8740,8740,3
20231108,134000,294498830,8740,8740,8740,8740,1
20231108,133900,294490090,8770,8770,8770,8770,152
20231108,133800,293157050,8780,8780,8780,8780,0
20231108,133700,293157050,8780,8780,8780,8780,100
20231108,133600,292279050,8780,8780,8780,8780,542
20231108,133500,287520290,8800,8800,8800,8800,0
20231108,133400,287520290,8800,8720,8800,8720,3880
20231108,133300,253500930,8720,8720,8720,8720,50
20231108,133200,253064930,8690,8690,8690,8690,0
20231108,133100,253064930,8690,8690,8690,8690,0
20231108,133000,253064930,8690,8690,8690,8690,110
20231108,132900,252109030,8690,8690,8690,8690,1
20231108,132800,252100340,8730,8720,8730,8720,2
20231108,132700,252082890,8700,8700,8700,8700,104
20231108,132600,251178090,8730,8730,8730,8730,0
20231108,132500,251178090,8730,8710,8730,8710,577
20231108,132400,246150880,8720,8720,8720,8720,40
20231108,132300,245802080,8730,8730,8730,8730,0
20231108,132200,245802080,8730,8720,8730,8720,22
20231108,132100,245610120,8730,8730,8730,8730,0
20231108,132000,245610120,8730,8730,8730,8730,0
20231108,131900,245610120,8730,8730,8730,8730,24
20231108,131800,245400600,8710,8710,8710,8710,237
20231108,131700,243336330,8700,8700,8700,8700,50
20231108,131600,242901330,8710,8710,8710,8710,3
20231108,131500,242875200,8710,8710,8710,8710,0
20231108,131400,242875200,8710,8710,8710,8710,0
20231108,131300,242875200,8710,8710,8710,8710,0
20231108,131200,242875200,8710,8710,8710,8710,0
20231108,131100,242875200,8710,8670,8710,8670,2913
20231108,131000,217580340,8670,8670,8670,8670,0
20231108,130900,217580340,8670,8670,8670,8670,2
20231108,130800,217563000,8670,8670,8670,8670,131
20231108,130700,216427230,8670,8670,8670,8670,0
20231108,130600,216427230,8670,8670,8670,8670,23
20231108,130500,216227820,8670,8670,8670,8670,0
20231108,130400,216227820,8670,8670,8670,8670,5
20231108,130300,216184470,8670,8670,8670,8670,56
20231108,130200,215698950,8670,8670,8670,8670,10
20231108,130100,215612250,8670,8670,8670,8670,0
20231108,130000,215612250,8670,8670,8670,8670,1
20231108,125900,215603580,8660,8660,8660,8660,157
20231108,125800,214243960,8670,8670,8670,8670,0
20231108,125700,214243960,8670,8670,8670,8670,5
20231108,125600,214200610,8670,8670,8670,8670,154
20231108,125500,212865430,8620,8620,8620,8620,113
20231108,125400,211891370,8620,8630,8630,8620,103
20231108,125300,211003500,8630,8630,8630,8630,0
20231108,125200,211003500,8630,8630,8630,8630,111
20231108,125100,210045570,8630,8630,8630,8630,0
20231108,125000,210045570,8630,8630,8630,8630,120
20231108,124900,209009970,8630,8630,8630,8630,0
20231108,124800,209009970,8630,8630,8630,8630,0
20231108,124700,209009970,8630,8630,8630,8630,0
20231108,124600,209009970,8630,8630,8630,8630,100
20231108,124500,208146970,8630,8630,8630,8630,1
20231108,124400,208138340,8630,8630,8630,8630,13
20231108,124300,208026150,8640,8640,8640,8640,300
20231108,124200,205434150,8640,8640,8640,8640,8
20231108,124100,205365030,8640,8640,8640,8640,0
20231108,124000,205365030,8640,8640,8640,8640,0
20231108,123900,205365030,8640,8640,8640,8640,0
20231108,123800,205365030,8640,8650,8650,8630,92
20231108,123700,204569970,8640,8640,8640,8640,0
20231108,123600,204569970,8640,8630,8640,8630,355
20231108,123500,201503600,8630,8620,8630,8620,16
20231108,123400,201365670,8600,8600,8600,8600,110
20231108,123300,200419670,8600,8600,8600,8600,0
20231108,123200,200419670,8600,8600,8600,8600,0
20231108,123100,200419670,8600,8600,8600,8600,111
20231108,123000,199465070,8600,8600,8600,8600,0
20231108,122900,199465070,8600,8600,8600,8600,0
20231108,122800,199465070,8600,8590,8600,8580,434
20231108,122700,195737120,8600,8600,8600,8600,0
20231108,122600,195737120,8600,8600,8600,8600,0
20231108,122500,195737120,8600,8600,8600,8600,5
20231108,122400,195694120,8600,8600,8600,8600,121
20231108,122300,194653520,8600,8600,8600,8600,0
20231108,122200,194653520,8600,8600,8600,8600,4
20231108,122100,194619120,8600,8620,8620,8600,31
20231108,122000,194352310,8630,8630,8630,8630,27
20231108,121900,194119300,8630,8630,8630,8630,0
20231108,121800,194119300,8630,8630,8630,8630,0
20231108,121700,194119300,8630,8630,8630,8630,4
20231108,121600,194084780,8640,8640,8640,8640,0
20231108,121500,194084780,8640,8640,8640,8640,0
20231108,121400,194084780,8640,8640,8640,8640,0
20231108,121300,194084780,8640,8640,8640,8640,0
20231108,121200,194084780,8640,8640,8640,8640,0
20231108,121100,194084780,8640,8640,8640,8640,0
20231108,121000,194084780,8640,8640,8640,8640,60
20231108,120900,193566380,8640,8640,8640,8640,85
20231108,120800,192831980,8640,8640,8640,8640,30
20231108,120700,192572780,8640,8640,8640,8640,30
20231108,120600,192313580,8640,8640,8640,8640,50
20231108,120500,191881580,8640,8640,8640,8640,0
20231108,120400,191881580,8640,8640,8640,8640,557
20231108,120300,187069100,8630,8630,8630,8630,30
20231108,120200,186810200,8640,8640,8640,8640,0
20231108,120100,186810200,8640,8640,8640,8640,0
20231108,120000,186810200,8640,8640,8640,8640,0
20231108,115900,186810200,8640,8640,8640,8640,10
20231108,115800,186723800,8630,8630,8630,8630,0
20231108,115700,186723800,8630,8630,8630,8630,10
20231108,115600,186637500,8630,8640,8640,8630,43
20231108,115500,186266290,8660,8660,8660,8660,10
20231108,115400,186179690,8630,8630,8630,8630,129
20231108,115300,185066420,8630,8630,8630,8630,191
20231108,115200,183418090,8630,8630,8630,8630,12
20231108,115100,183314530,8630,8630,8630,8630,0
20231108,115000,183314530,8630,8630,8630,8630,0
20231108,114900,183314530,8630,8630,8630,8630,0
20231108,114800,183314530,8630,8630,8630,8630,0
20231108,114700,183314530,8630,8630,8630,8630,0
20231108,114600,183314530,8630,8630,8630,8630,0
20231108,114500,183314530,8630,8630,8630,8630,1000
20231108,114400,174684530,8580,8580,8580,8580,0
20231108,114300,174684530,8580,8580,8580,8580,0
20231108,114200,174684530,8580,8590,8590,8580,111
20231108,114100,173732100,8580,8580,8580,8580,0
20231108,114000,173732100,8580,8580,8580,8580,0
20231108,113900,173732100,8580,8580,8580,8580,110
20231108,113800,172788300,8580,8600,8600,8580,908
20231108,113700,164988480,8650,8630,8650,8630,500
20231108,113600,160667580,8600,8600,8600,8600,183
20231108,113500,159093780,8580,8580,8580,8580,111
20231108,113400,158141400,8580,8590,8590,8580,76
20231108,113300,157488980,8600,8600,8600,8600,0
20231108,113200,157488980,8600,8600,8600,8600,4
20231108,113100,157454580,8600,8600,8600,8600,34
20231108,113000,157162180,8600,8600,8600,8600,0
20231108,112900,157162180,8600,8600,8600,8600,0
20231108,112800,157162180,8600,8600,8600,8600,788
20231108,112700,150385380,8580,8580,8580,8580,169
20231108,112600,148935360,8580,8580,8580,8580,0
20231108,112500,148935360,8580,8580,8580,8580,16
20231108,112400,148798080,8580,8580,8580,8580,0
20231108,112300,148798080,8580,8590,8590,8580,447
20231108,112200,144962790,8590,8590,8590,8590,0
20231108,112100,144962790,8590,8600,8600,8590,595
20231108,112000,139846460,8580,8580,8580,8580,35
20231108,111900,139546160,8580,8580,8580,8580,0
20231108,111800,139546160,8580,8580,8580,8580,76
20231108,111700,138894080,8580,8580,8580,8580,0
20231108,111600,138894080,8580,8580,8580,8580,0
20231108,111500,138894080,8580,8600,8600,8580,2
20231108,111400,138876900,8600,8600,8600,8600,0
20231108,111300,138876900,8600,8600,8600,8600,0
20231108,111200,138876900,8600,8590,8600,8590,104
20231108,111100,137983390,8590,8590,8590,8590,21
20231108,111000,137803000,8590,8590,8590,8590,0
20231108,110900,137803000,8590,8590,8590,8590,54
20231108,110800,137339140,8590,8590,8590,8590,1
20231108,110700,137330550,8590,8590,8590,8590,56
20231108,110600,136849510,8590,8590,8590,8590,0
20231108,110500,136849510,8590,8590,8590,8590,20
20231108,110400,136677710,8600,8600,8600,8600,0
20231108,110300,136677710,8600,8600,8600,8600,3
20231108,110200,136651910,8630,8630,8630,8630,0
20231108,110100,136651910,8630,8630,8630,8630,1
20231108,110000,136643280,8630,8630,8630,8630,0
20231108,105900,136643280,8630,8630,8630,8630,1
20231108,105800,136634650,8630,8610,8630,8610,116
20231108,105700,135635610,8600,8610,8610,8600,17
20231108,105600,135489320,8610,8610,8610,8610,107
20231108,105500,134568050,8600,8600,8600,8600,9
20231108,105400,134490650,8540,8540,8540,8540,0
20231108,105300,134490650,8540,8560,8560,8540,513
20231108,105200,130108350,8550,8550,8550,8550,0
20231108,105100,130108350,8550,8550,8550,8550,0
20231108,105000,130108350,8550,8550,8550,8550,111
20231108,104900,129159300,8550,8550,8550,8550,0
20231108,104800,129159300,8550,8550,8550,8550,0
20231108,104700,129159300,8550,8550,8550,8550,0
20231108,104600,129159300,8550,8560,8560,8550,111
20231108,104500,128210210,8540,8580,8580,8540,2077
20231108,104400,110441030,8560,8560,8560,8560,0
20231108,104300,110441030,8560,8560,8560,8560,110
20231108,104200,109499430,8560,8560,8560,8560,0
20231108,104100,109499430,8560,8570,8580,8560,545
20231108,104000,104825410,8570,8570,8570,8570,1
20231108,103900,104816840,8570,8570,8570,8570,0
20231108,103800,104816840,8570,8570,8570,8570,2
20231108,103700,104799700,8570,8570,8570,8570,2
20231108,103600,104782560,8570,8570,8570,8570,247
20231108,103500,102665770,8580,8580,8580,8580,0
20231108,103400,102665770,8580,8580,8580,8580,2
20231108,103300,102648610,8580,8580,8580,8580,4
20231108,103200,102614290,8580,8580,8580,8580,2
20231108,103100,102597130,8580,8570,8580,8570,266
20231108,103000,100317260,8570,8570,8570,8570,0
20231108,102900,100317260,8570,8570,8570,8570,0
20231108,102800,100317260,8570,8570,8570,8570,214
20231108,102700,98483280,8570,8570,8570,8570,0
20231108,102600,98483280,8570,8570,8570,8570,0
20231108,102500,98483280,8570,8570,8570,8570,200
20231108,102400,96769280,8560,8560,8560,8560,618
20231108,102300,91479200,8570,8580,8580,8570,229
20231108,102200,89515470,8590,8620,8620,8590,193
20231108,102100,87855300,8630,8630,8630,8630,0
20231108,102000,87855300,8630,8630,8630,8630,0
20231108,101900,87855300,8630,8650,8650,8630,131
20231108,101800,86724570,8650,8650,8650,8640,61
20231108,101700,86196930,8650,8650,8650,8650,0
20231108,101600,86196930,8650,8650,8650,8650,0
20231108,101500,86196930,8650,8650,8650,8650,0
20231108,101400,86196930,8650,8650,8650,8650,0
20231108,101300,86196930,8650,8650,8650,8650,1
20231108,101200,86188280,8650,8650,8650,8650,0
20231108,101100,86188280,8650,8650,8650,8650,0
20231108,101000,86188280,8650,8650,8650,8650,0
20231108,100900,86188280,8650,8620,8650,8620,406
20231108,100800,82683490,8620,8620,8620,8620,0
20231108,100700,82683490,8620,8620,8620,8620,0
20231108,100600,82683490,8620,8620,8620,8620,3
20231108,100500,82657630,8620,8620,8620,8620,11
20231108,100400,82562810,8620,8620,8620,8620,90
20231108,100300,81787010,8620,8620,8620,8620,0
20231108,100200,81787010,8620,8620,8620,8620,0
20231108,100100,81787010,8620,8620,8620,8620,21
20231108,100000,81605990,8620,8620,8620,8620,0
20231108,095900,81605990,8620,8620,8620,8620,10
20231108,095800,81519790,8640,8640,8640,8640,20
20231108,095700,81346990,8640,8640,8640,8640,4
20231108,095600,81312430,8620,8620,8620,8620,0
20231108,095500,81312430,8620,8620,8620,8620,50
20231108,095400,80881430,8630,8650,8650,8630,151
20231108,095300,79577330,8650,8650,8650,8650,0
20231108,095200,79577330,8650,8650,8650,8650,0
20231108,095100,79577330,8650,8650,8650,8650,111
20231108,095000,78617180,8650,8650,8650,8650,0
20231108,094900,78617180,8650,8680,8680,8650,1402
20231108,094800,66468270,8690,8690,8690,8690,0
20231108,094700,66468270,8690,8690,8690,8690,0
20231108,094600,66468270,8690,8690,8690,8690,0
20231108,094500,66468270,8690,8690,8690,8690,122
20231108,094400,65408090,8700,8700,8700,8700,16
20231108,094300,65268890,8710,8710,8710,8710,0
20231108,094200,65268890,8710,8710,8710,8710,0
20231108,094100,65268890,8710,8710,8710,8710,20
20231108,094000,65094690,8710,8710,8710,8710,10
20231108,093900,65007590,8710,8710,8710,8710,0
20231108,093800,65007590,8710,8710,8710,8710,1
20231108,093700,64998880,8710,8710,8710,8710,76
20231108,093600,64336920,8730,8730,8730,8730,0
20231108,093500,64336920,8730,8730,8730,8730,9
20231108,093400,64258350,8730,8730,8730,8730,0
20231108,093300,64258350,8730,8730,8730,8730,1
20231108,093200,64249620,8730,8730,8730,8730,601
20231108,093100,59002890,8700,8700,8700,8700,0
20231108,093000,59002890,8700,8720,8730,8700,1072
20231108,092900,49655780,8710,8700,8710,8700,101
20231108,092800,48776080,8700,8700,8700,8700,13
20231108,092700,48662980,8700,8700,8700,8700,0
20231108,092600,48662980,8700,8700,8700,8700,100
20231108,092500,47792980,8700,8700,8700,8700,100
20231108,092400,46922980,8690,8690,8690,8690,0
20231108,092300,46922980,8690,8690,8690,8690,1
20231108,092200,46914290,8670,8670,8670,8670,0
20231108,092100,46914290,8670,8680,8680,8670,221
20231108,092000,44997590,8680,8680,8680,8680,550
20231108,091900,40223590,8680,8690,8690,8680,1287
20231108,091800,29046970,8690,8700,8700,8690,302
20231108,091700,26421550,8700,8700,8700,8700,0
20231108,091600,26421550,8700,8700,8700,8700,0
20231108,091500,26421550,8700,8700,8700,8700,0
20231108,091400,26421550,8700,8700,8700,8700,0
20231108,091300,26421550,8700,8700,8700,8700,0
20231108,091200,26421550,8700,8700,8700,8700,0
20231108,091100,26421550,8700,8700,8700,8700,0
20231108,091000,26421550,8700,8700,8700,8700,99
20231108,090900,25560250,8690,8750,8750,8690,1104
20231108,090800,15921170,8750,8780,8780,8750,194
20231108,090700,14222770,8750,8750,8750,8750,225
20231108,090600,12254020,8750,8700,8750,8700,202
20231108,090500,10496520,8700,8690,8700,8690,3
20231108,090400,10470440,8700,8700,8700,8700,0
20231108,090300,10470440,8700,8700,8700,8700,0
20231108,090200,10470440,8700,8700,8700,8700,0
20231108,090100,10470440,8700,8700,8700,8680,531
20231108,090000,5853120,8710,8710,8710,8710,672