KissMeData/246710/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,204700,367310080,9350,9350,9350,9350,1293
20231109,204600,367310080,9350,9350,9350,9350,0
20231109,204500,367310080,9350,9350,9350,9350,0
20231109,204400,367310080,9350,9350,9350,9350,0
20231109,204300,367310080,9350,9350,9350,9350,0
20231109,204200,367310080,9350,9350,9350,9350,0
20231109,204100,367310080,9350,9350,9350,9350,0
20231109,204000,367310080,9350,9350,9350,9350,0
20231109,203900,367310080,9350,9350,9350,9350,0
20231109,203800,367310080,9350,9350,9350,9350,0
20231109,203700,367310080,9350,9350,9350,9350,0
20231109,203600,367310080,9350,9350,9350,9350,0
20231109,203500,367310080,9350,9350,9350,9350,0
20231109,203400,367310080,9350,9350,9350,9350,0
20231109,203300,367310080,9350,9350,9350,9350,0
20231109,203200,367310080,9350,9350,9350,9350,0
20231109,203100,367310080,9350,9350,9350,9350,0
20231109,203000,367310080,9350,9350,9350,9350,0
20231109,202900,367310080,9350,9350,9350,9350,0
20231109,202800,367310080,9350,9350,9350,9350,0
20231109,202700,367310080,9350,9350,9350,9350,0
20231109,202600,367310080,9350,9350,9350,9350,0
20231109,202500,367310080,9350,9350,9350,9350,0
20231109,202400,367310080,9350,9350,9350,9350,0
20231109,202300,367310080,9350,9350,9350,9350,0
20231109,202200,367310080,9350,9350,9350,9350,0
20231109,202100,367310080,9350,9350,9350,9350,0
20231109,202000,367310080,9350,9350,9350,9350,0
20231109,201900,367310080,9350,9350,9350,9350,0
20231109,201800,367310080,9350,9350,9350,9350,0
20231109,201700,367310080,9350,9350,9350,9350,1293
20231109,201600,367310080,9350,9350,9350,9350,0
20231109,201500,367310080,9350,9350,9350,9350,0
20231109,201400,367310080,9350,9350,9350,9350,0
20231109,201300,367310080,9350,9350,9350,9350,0
20231109,201200,367310080,9350,9350,9350,9350,0
20231109,201100,367310080,9350,9350,9350,9350,0
20231109,201000,367310080,9350,9350,9350,9350,0
20231109,200900,367310080,9350,9350,9350,9350,0
20231109,200800,367310080,9350,9350,9350,9350,0
20231109,200700,367310080,9350,9350,9350,9350,0
20231109,200600,367310080,9350,9350,9350,9350,0
20231109,200500,367310080,9350,9350,9350,9350,0
20231109,200400,367310080,9350,9350,9350,9350,0
20231109,200300,367310080,9350,9350,9350,9350,0
20231109,200200,367310080,9350,9350,9350,9350,0
20231109,200100,367310080,9350,9350,9350,9350,0
20231109,200000,367310080,9350,9350,9350,9350,0
20231109,195900,367310080,9350,9350,9350,9350,0
20231109,195800,367310080,9350,9350,9350,9350,0
20231109,195700,367310080,9350,9350,9350,9350,0
20231109,195600,367310080,9350,9350,9350,9350,0
20231109,195500,367310080,9350,9350,9350,9350,0
20231109,195400,367310080,9350,9350,9350,9350,0
20231109,195300,367310080,9350,9350,9350,9350,0
20231109,195200,367310080,9350,9350,9350,9350,0
20231109,195100,367310080,9350,9350,9350,9350,0
20231109,195000,367310080,9350,9350,9350,9350,0
20231109,194900,367310080,9350,9350,9350,9350,0
20231109,194800,367310080,9350,9350,9350,9350,0
20231109,194700,367310080,9350,9350,9350,9350,1293
20231109,194600,367310080,9350,9350,9350,9350,0
20231109,194500,367310080,9350,9350,9350,9350,0
20231109,194400,367310080,9350,9350,9350,9350,0
20231109,194300,367310080,9350,9350,9350,9350,0
20231109,194200,367310080,9350,9350,9350,9350,0
20231109,194100,367310080,9350,9350,9350,9350,0
20231109,194000,367310080,9350,9350,9350,9350,0
20231109,193900,367310080,9350,9350,9350,9350,0
20231109,193800,367310080,9350,9350,9350,9350,0
20231109,193700,367310080,9350,9350,9350,9350,0
20231109,193600,367310080,9350,9350,9350,9350,0
20231109,193500,367310080,9350,9350,9350,9350,0
20231109,193400,367310080,9350,9350,9350,9350,0
20231109,193300,367310080,9350,9350,9350,9350,0
20231109,193200,367310080,9350,9350,9350,9350,0
20231109,193100,367310080,9350,9350,9350,9350,0
20231109,193000,367310080,9350,9350,9350,9350,0
20231109,192900,367310080,9350,9350,9350,9350,0
20231109,192800,367310080,9350,9350,9350,9350,0
20231109,192700,367310080,9350,9350,9350,9350,0
20231109,192600,367310080,9350,9350,9350,9350,0
20231109,192500,367310080,9350,9350,9350,9350,0
20231109,192400,367310080,9350,9350,9350,9350,0
20231109,192300,367310080,9350,9350,9350,9350,0
20231109,192200,367310080,9350,9350,9350,9350,0
20231109,192100,367310080,9350,9350,9350,9350,0
20231109,192000,367310080,9350,9350,9350,9350,0
20231109,191900,367310080,9350,9350,9350,9350,0
20231109,191800,367310080,9350,9350,9350,9350,0
20231109,191700,367310080,9350,9350,9350,9350,1293
20231109,191600,367310080,9350,9350,9350,9350,0
20231109,191500,367310080,9350,9350,9350,9350,0
20231109,191400,367310080,9350,9350,9350,9350,0
20231109,191300,367310080,9350,9350,9350,9350,0
20231109,191200,367310080,9350,9350,9350,9350,0
20231109,191100,367310080,9350,9350,9350,9350,0
20231109,191000,367310080,9350,9350,9350,9350,0
20231109,190900,367310080,9350,9350,9350,9350,0
20231109,190800,367310080,9350,9350,9350,9350,0
20231109,190700,367310080,9350,9350,9350,9350,0
20231109,190600,367310080,9350,9350,9350,9350,0
20231109,190500,367310080,9350,9350,9350,9350,0
20231109,190400,367310080,9350,9350,9350,9350,0
20231109,190300,367310080,9350,9350,9350,9350,0
20231109,190200,367310080,9350,9350,9350,9350,0
20231109,190100,367310080,9350,9350,9350,9350,0
20231109,190000,367310080,9350,9350,9350,9350,0
20231109,185900,367310080,9350,9350,9350,9350,0
20231109,185800,367310080,9350,9350,9350,9350,0
20231109,185700,367310080,9350,9350,9350,9350,0
20231109,185600,367310080,9350,9350,9350,9350,0
20231109,185500,367310080,9350,9350,9350,9350,0
20231109,185400,367310080,9350,9350,9350,9350,0
20231109,185300,367310080,9350,9350,9350,9350,0
20231109,185200,367310080,9350,9350,9350,9350,0
20231109,185100,367310080,9350,9350,9350,9350,0
20231109,185000,367310080,9350,9350,9350,9350,0
20231109,184900,367310080,9350,9350,9350,9350,0
20231109,184800,367310080,9350,9350,9350,9350,0
20231109,184700,367310080,9350,9350,9350,9350,1293
20231109,184600,367310080,9350,9350,9350,9350,0
20231109,184500,367310080,9350,9350,9350,9350,0
20231109,184400,367310080,9350,9350,9350,9350,0
20231109,184300,367310080,9350,9350,9350,9350,0
20231109,184200,367310080,9350,9350,9350,9350,0
20231109,184100,367310080,9350,9350,9350,9350,0
20231109,184000,367310080,9350,9350,9350,9350,0
20231109,183900,367310080,9350,9350,9350,9350,0
20231109,183800,367310080,9350,9350,9350,9350,0
20231109,183700,367310080,9350,9350,9350,9350,0
20231109,183600,367310080,9350,9350,9350,9350,0
20231109,183500,367310080,9350,9350,9350,9350,0
20231109,183400,367310080,9350,9350,9350,9350,0
20231109,183300,367310080,9350,9350,9350,9350,0
20231109,183200,367310080,9350,9350,9350,9350,0
20231109,183100,367310080,9350,9350,9350,9350,0
20231109,183000,367310080,9350,9350,9350,9350,0
20231109,182900,367310080,9350,9350,9350,9350,0
20231109,182800,367310080,9350,9350,9350,9350,0
20231109,182700,367310080,9350,9350,9350,9350,0
20231109,182600,367310080,9350,9350,9350,9350,0
20231109,182500,367310080,9350,9350,9350,9350,0
20231109,182400,367310080,9350,9350,9350,9350,0
20231109,182300,367310080,9350,9350,9350,9350,0
20231109,182200,367310080,9350,9350,9350,9350,0
20231109,182100,367310080,9350,9350,9350,9350,0
20231109,182000,367310080,9350,9350,9350,9350,0
20231109,181900,367310080,9350,9350,9350,9350,0
20231109,181800,367310080,9350,9350,9350,9350,0
20231109,181700,367310080,9350,9350,9350,9350,1293
20231109,181600,367310080,9350,9350,9350,9350,0
20231109,181500,367310080,9350,9350,9350,9350,0
20231109,181400,367310080,9350,9350,9350,9350,0
20231109,181300,367310080,9350,9350,9350,9350,0
20231109,181200,367310080,9350,9350,9350,9350,0
20231109,181100,367310080,9350,9350,9350,9350,0
20231109,181000,367310080,9350,9350,9350,9350,0
20231109,180900,367310080,9350,9350,9350,9350,0
20231109,180800,367310080,9350,9350,9350,9350,0
20231109,180700,367310080,9350,9350,9350,9350,0
20231109,180600,367310080,9350,9350,9350,9350,0
20231109,180500,367310080,9350,9350,9350,9350,0
20231109,180400,367310080,9350,9350,9350,9350,0
20231109,180300,367310080,9350,9350,9350,9350,0
20231109,180200,367310080,9350,9350,9350,9350,0
20231109,180100,367310080,9350,9350,9350,9350,0
20231109,180000,367310080,9350,9350,9350,9350,0
20231109,175900,367310080,9350,9350,9350,9350,0
20231109,175800,367310080,9350,9350,9350,9350,0
20231109,175700,367310080,9350,9350,9350,9350,0
20231109,175600,367310080,9350,9350,9350,9350,0
20231109,175500,367310080,9350,9350,9350,9350,0
20231109,175400,367310080,9350,9350,9350,9350,0
20231109,175300,367310080,9350,9350,9350,9350,0
20231109,175200,367310080,9350,9350,9350,9350,0
20231109,175100,367310080,9350,9350,9350,9350,0
20231109,175000,367310080,9350,9350,9350,9350,0
20231109,174900,367310080,9350,9350,9350,9350,0
20231109,174800,367310080,9350,9350,9350,9350,0
20231109,174700,367310080,9350,9350,9350,9350,1293
20231109,174600,367310080,9350,9350,9350,9350,0
20231109,174500,367310080,9350,9350,9350,9350,0
20231109,174400,367310080,9350,9350,9350,9350,0
20231109,174300,367310080,9350,9350,9350,9350,0
20231109,174200,367310080,9350,9350,9350,9350,0
20231109,174100,367310080,9350,9350,9350,9350,0
20231109,174000,367310080,9350,9350,9350,9350,0
20231109,173900,367310080,9350,9350,9350,9350,0
20231109,173800,367310080,9350,9350,9350,9350,0
20231109,173700,367310080,9350,9350,9350,9350,0
20231109,173600,367310080,9350,9350,9350,9350,0
20231109,173500,367310080,9350,9350,9350,9350,0
20231109,173400,367310080,9350,9350,9350,9350,0
20231109,173300,367310080,9350,9350,9350,9350,0
20231109,173200,367310080,9350,9350,9350,9350,0
20231109,173100,367310080,9350,9350,9350,9350,0
20231109,173000,367310080,9350,9350,9350,9350,0
20231109,172900,367310080,9350,9350,9350,9350,0
20231109,172800,367310080,9350,9350,9350,9350,0
20231109,172700,367310080,9350,9350,9350,9350,0
20231109,172600,367310080,9350,9350,9350,9350,0
20231109,172500,367310080,9350,9350,9350,9350,0
20231109,172400,367310080,9350,9350,9350,9350,0
20231109,172300,367310080,9350,9350,9350,9350,0
20231109,172200,367310080,9350,9350,9350,9350,0
20231109,172100,367310080,9350,9350,9350,9350,0
20231109,172000,367310080,9350,9350,9350,9350,0
20231109,171900,367310080,9350,9350,9350,9350,0
20231109,171800,367310080,9350,9350,9350,9350,0
20231109,171700,367310080,9350,9350,9350,9350,1293
20231109,171600,367310080,9350,9350,9350,9350,0
20231109,171500,367310080,9350,9350,9350,9350,0
20231109,171400,367310080,9350,9350,9350,9350,0
20231109,171300,367310080,9350,9350,9350,9350,0
20231109,171200,367310080,9350,9350,9350,9350,0
20231109,171100,367310080,9350,9350,9350,9350,0
20231109,171000,367310080,9350,9350,9350,9350,0
20231109,170900,367310080,9350,9350,9350,9350,0
20231109,170800,367310080,9350,9350,9350,9350,0
20231109,170700,367310080,9350,9350,9350,9350,0
20231109,170600,367310080,9350,9350,9350,9350,0
20231109,170500,367310080,9350,9350,9350,9350,0
20231109,170400,367310080,9350,9350,9350,9350,0
20231109,170300,367310080,9350,9350,9350,9350,0
20231109,170200,367310080,9350,9350,9350,9350,0
20231109,170100,367310080,9350,9350,9350,9350,0
20231109,170000,367310080,9350,9350,9350,9350,0
20231109,165900,367310080,9350,9350,9350,9350,0
20231109,165800,367310080,9350,9350,9350,9350,0
20231109,165700,367310080,9350,9350,9350,9350,0
20231109,165600,367310080,9350,9350,9350,9350,0
20231109,165500,367310080,9350,9350,9350,9350,0
20231109,165400,367310080,9350,9350,9350,9350,0
20231109,165300,367310080,9350,9350,9350,9350,0
20231109,165200,367310080,9350,9350,9350,9350,0
20231109,165100,367310080,9350,9350,9350,9350,0
20231109,165000,367310080,9350,9350,9350,9350,0
20231109,164900,367310080,9350,9350,9350,9350,0
20231109,164800,367310080,9350,9350,9350,9350,0
20231109,164700,367310080,9350,9350,9350,9350,1293
20231109,164600,367310080,9350,9350,9350,9350,0
20231109,164500,367310080,9350,9350,9350,9350,0
20231109,164400,367310080,9350,9350,9350,9350,0
20231109,164300,367310080,9350,9350,9350,9350,0
20231109,164200,367310080,9350,9350,9350,9350,0
20231109,164100,367310080,9350,9350,9350,9350,0
20231109,164000,367310080,9350,9350,9350,9350,0
20231109,163900,367310080,9350,9350,9350,9350,0
20231109,163800,367310080,9350,9350,9350,9350,0
20231109,163700,367310080,9350,9350,9350,9350,0
20231109,163600,367310080,9350,9350,9350,9350,0
20231109,163500,367310080,9350,9350,9350,9350,0
20231109,163400,367310080,9350,9350,9350,9350,0
20231109,163300,367310080,9350,9350,9350,9350,0
20231109,163200,367310080,9350,9350,9350,9350,0
20231109,163100,367310080,9350,9350,9350,9350,0
20231109,163000,367310080,9350,9350,9350,9350,0
20231109,162900,367310080,9350,9350,9350,9350,0
20231109,162800,367310080,9350,9350,9350,9350,0
20231109,162700,367310080,9350,9350,9350,9350,0
20231109,162600,367310080,9350,9350,9350,9350,0
20231109,162500,367310080,9350,9350,9350,9350,0
20231109,162400,367310080,9350,9350,9350,9350,0
20231109,162300,367310080,9350,9350,9350,9350,0
20231109,162200,367310080,9350,9350,9350,9350,0
20231109,162100,367310080,9350,9350,9350,9350,0
20231109,162000,367310080,9350,9350,9350,9350,0
20231109,161900,367310080,9350,9350,9350,9350,0
20231109,161800,367310080,9350,9350,9350,9350,0
20231109,161700,367310080,9350,9350,9350,9350,1293
20231109,161600,367310080,9350,9350,9350,9350,0
20231109,161500,367310080,9350,9350,9350,9350,0
20231109,161400,367310080,9350,9350,9350,9350,0
20231109,161300,367310080,9350,9350,9350,9350,0
20231109,161200,367310080,9350,9350,9350,9350,0
20231109,161100,367310080,9350,9350,9350,9350,0
20231109,161000,367310080,9350,9350,9350,9350,0
20231109,160900,367310080,9350,9350,9350,9350,0
20231109,160800,367310080,9350,9350,9350,9350,0
20231109,160700,367310080,9350,9350,9350,9350,0
20231109,160600,367310080,9350,9350,9350,9350,0
20231109,160500,367310080,9350,9350,9350,9350,0
20231109,160400,367310080,9350,9350,9350,9350,0
20231109,160300,367310080,9350,9350,9350,9350,0
20231109,160200,367310080,9350,9350,9350,9350,0
20231109,160100,367310080,9350,9350,9350,9350,0
20231109,160000,367310080,9350,9350,9350,9350,0
20231109,155900,367310080,9350,9350,9350,9350,0
20231109,155800,367310080,9350,9350,9350,9350,0
20231109,155700,367310080,9350,9350,9350,9350,0
20231109,155600,367310080,9350,9350,9350,9350,0
20231109,155500,367310080,9350,9350,9350,9350,0
20231109,155400,367310080,9350,9350,9350,9350,0
20231109,155300,367310080,9350,9350,9350,9350,0
20231109,155200,367310080,9350,9350,9350,9350,0
20231109,155100,367310080,9350,9350,9350,9350,0
20231109,155000,367310080,9350,9350,9350,9350,0
20231109,154900,367310080,9350,9350,9350,9350,0
20231109,154800,367310080,9350,9350,9350,9350,0
20231109,154700,367310080,9350,9350,9350,9350,1293
20231109,154600,367310080,9350,9350,9350,9350,0
20231109,154500,367310080,9350,9350,9350,9350,0
20231109,154400,367310080,9350,9350,9350,9350,0
20231109,154300,367310080,9350,9350,9350,9350,0
20231109,154200,367310080,9350,9350,9350,9350,0
20231109,154100,367310080,9350,9350,9350,9350,0
20231109,154000,367310080,9350,9350,9350,9350,0
20231109,153900,367310080,9350,9350,9350,9350,0
20231109,153800,367310080,9350,9350,9350,9350,0
20231109,153700,367310080,9350,9350,9350,9350,0
20231109,153600,367310080,9350,9350,9350,9350,0
20231109,153500,367310080,9350,9350,9350,9350,0
20231109,153400,367310080,9350,9350,9350,9350,0
20231109,153300,367310080,9350,9350,9350,9350,0
20231109,153200,367310080,9350,9350,9350,9350,0
20231109,153100,367310080,9350,9350,9350,9350,0
20231109,153000,367310080,9350,9350,9350,9350,1293
20231109,152900,355220530,9480,9480,9480,9480,0
20231109,152800,355220530,9480,9480,9480,9480,0
20231109,152700,355220530,9480,9480,9480,9480,0
20231109,152600,355220530,9480,9480,9480,9480,0
20231109,152500,355220530,9480,9480,9480,9480,0
20231109,152400,355220530,9480,9480,9480,9480,0
20231109,152300,355220530,9480,9480,9480,9480,0
20231109,152200,355220530,9480,9480,9480,9480,0
20231109,152100,355220530,9480,9480,9480,9480,0
20231109,152000,355220530,9480,9480,9480,9480,0
20231109,151900,355220530,9480,9480,9500,9380,459
20231109,151800,350900330,9480,9450,9480,9420,26
20231109,151700,350655150,9480,9420,9480,9420,28
20231109,151600,350391220,9410,9410,9410,9410,1
20231109,151500,350381810,9410,9410,9420,9380,55
20231109,151400,349865750,9420,9400,9420,9400,40
20231109,151300,349489320,9380,9400,9400,9380,48
20231109,151200,349039030,9410,9380,9430,9380,58
20231109,151100,348494840,9380,9400,9430,9380,85
20231109,151000,347697170,9440,9390,9440,9390,51
20231109,150900,347218230,9390,9390,9390,9390,0
20231109,150800,347218230,9390,9410,9410,9390,1048
20231109,150700,337375990,9460,9460,9460,9460,0
20231109,150600,337375990,9460,9460,9460,9460,0
20231109,150500,337375990,9460,9460,9460,9460,0
20231109,150400,337375990,9460,9460,9460,9460,0
20231109,150300,337375990,9460,9460,9460,9460,1
20231109,150200,337366530,9390,9400,9400,9390,83
20231109,150100,336587060,9380,9380,9380,9380,0
20231109,150000,336587060,9380,9380,9380,9380,0
20231109,145900,336587060,9380,9380,9380,9380,0
20231109,145800,336587060,9380,9380,9380,9380,44
20231109,145700,336174340,9390,9390,9390,9390,50
20231109,145600,335704840,9400,9400,9400,9400,13
20231109,145500,335582640,9400,9450,9450,9390,252
20231109,145400,333211210,9460,9460,9460,9460,0
20231109,145300,333211210,9460,9480,9480,9460,6
20231109,145200,333154390,9490,9490,9490,9490,0
20231109,145100,333154390,9490,9490,9490,9490,0
20231109,145000,333154390,9490,9490,9490,9490,4
20231109,144900,333116430,9460,9460,9460,9460,0
20231109,144800,333116430,9460,9460,9460,9460,1
20231109,144700,333106970,9460,9450,9460,9450,21
20231109,144600,332908510,9450,9450,9450,9450,1
20231109,144500,332899060,9490,9490,9490,9490,0
20231109,144400,332899060,9490,9490,9490,9490,2
20231109,144300,332880080,9500,9500,9500,9500,5
20231109,144200,332832580,9500,9500,9500,9500,1
20231109,144100,332823080,9500,9450,9520,9420,70
20231109,144000,332163040,9510,9510,9510,9510,0
20231109,143900,332163040,9510,9510,9510,9510,0
20231109,143800,332163040,9510,9510,9510,9510,7
20231109,143700,332096470,9510,9510,9510,9510,30
20231109,143600,331811170,9510,9510,9510,9510,0
20231109,143500,331811170,9510,9510,9510,9470,3
20231109,143400,331782680,9400,9510,9510,9400,600
20231109,143300,326129410,9510,9510,9510,9510,150
20231109,143200,324702910,9510,9510,9510,9470,7
20231109,143100,324636380,9460,9480,9500,9460,5
20231109,143000,324588970,9460,9460,9460,9460,5
20231109,142900,324541670,9460,9460,9460,9460,17
20231109,142800,324380850,9440,9450,9450,9440,2
20231109,142700,324361960,9520,9520,9520,9520,0
20231109,142600,324361960,9520,9520,9520,9520,1
20231109,142500,324352440,9470,9470,9470,9470,30
20231109,142400,324068340,9520,9520,9520,9520,0
20231109,142300,324068340,9520,9520,9520,9520,0
20231109,142200,324068340,9520,9520,9520,9520,0
20231109,142100,324068340,9520,9430,9520,9430,3
20231109,142000,324039960,9440,9440,9440,9440,0
20231109,141900,324039960,9440,9440,9440,9440,0
20231109,141800,324039960,9440,9440,9440,9440,20
20231109,141700,323851160,9440,9420,9440,9410,355
20231109,141600,320501310,9400,9410,9410,9400,50
20231109,141500,320031040,9420,9410,9420,9410,110
20231109,141400,318995920,9410,9420,9420,9410,45
20231109,141300,318572280,9420,9440,9440,9420,15
20231109,141200,318430880,9440,9440,9440,9440,0
20231109,141100,318430880,9440,9460,9460,9440,75
20231109,141000,317721460,9440,9440,9440,9440,120
20231109,140900,316588660,9440,9440,9440,9440,5
20231109,140800,316541460,9440,9440,9440,9440,0
20231109,140700,316541460,9440,9440,9440,9440,56
20231109,140600,316012820,9440,9440,9440,9440,10
20231109,140500,315918420,9440,9440,9440,9440,0
20231109,140400,315918420,9440,9440,9440,9440,1
20231109,140300,315908980,9410,9410,9410,9410,0
20231109,140200,315908980,9410,9410,9410,9370,805
20231109,140100,308359340,9460,9420,9460,9420,2
20231109,140000,308340460,9470,9470,9470,9470,1
20231109,135900,308330990,9390,9390,9390,9390,0
20231109,135800,308330990,9390,9440,9440,9390,3811
20231109,135700,272456750,9440,9460,9460,9440,826
20231109,135600,264648320,9470,9470,9470,9470,19
20231109,135500,264468390,9470,9470,9530,9470,141
20231109,135400,263133030,9470,9530,9530,9470,76
20231109,135300,262410310,9480,9480,9480,9480,179
20231109,135200,260713390,9480,9480,9480,9480,0
20231109,135100,260713390,9480,9500,9500,9480,33
20231109,135000,260400500,9530,9530,9530,9530,0
20231109,134900,260400500,9530,9530,9530,9530,0
20231109,134800,260400500,9530,9530,9530,9530,0
20231109,134700,260400500,9530,9530,9530,9530,1
20231109,134600,260390970,9490,9490,9490,9490,0
20231109,134500,260390970,9490,9490,9490,9490,0
20231109,134400,260390970,9490,9490,9490,9490,0
20231109,134300,260390970,9490,9510,9510,9490,40
20231109,134200,260011350,9510,9500,9510,9500,39
20231109,134100,259640750,9500,9500,9500,9500,0
20231109,134000,259640750,9500,9500,9500,9500,188
20231109,133900,257854750,9510,9510,9510,9510,0
20231109,133800,257854750,9510,9510,9510,9510,0
20231109,133700,257854750,9510,9510,9510,9510,0
20231109,133600,257854750,9510,9510,9510,9510,12
20231109,133500,257740630,9540,9540,9540,9540,0
20231109,133400,257740630,9540,9540,9540,9540,0
20231109,133300,257740630,9540,9540,9540,9540,0
20231109,133200,257740630,9540,9540,9540,9540,0
20231109,133100,257740630,9540,9540,9540,9540,0
20231109,133000,257740630,9540,9530,9540,9530,11
20231109,132900,257635790,9540,9540,9540,9540,0
20231109,132800,257635790,9540,9540,9540,9540,0
20231109,132700,257635790,9540,9540,9540,9540,0
20231109,132600,257635790,9540,9540,9540,9540,20
20231109,132500,257444990,9560,9550,9560,9550,100
20231109,132400,256489040,9560,9530,9560,9530,150
20231109,132300,255057250,9550,9550,9550,9550,0
20231109,132200,255057250,9550,9550,9550,9550,0
20231109,132100,255057250,9550,9550,9550,9550,1
20231109,132000,255047700,9460,9530,9530,9460,2000
20231109,131900,236045910,9560,9560,9560,9560,0
20231109,131800,236045910,9560,9560,9560,9560,0
20231109,131700,236045910,9560,9560,9560,9560,0
20231109,131600,236045910,9560,9560,9560,9560,1
20231109,131500,236036350,9520,9520,9520,9520,77
20231109,131400,235303310,9520,9560,9560,9520,1088
20231109,131300,224939180,9560,9560,9560,9560,2
20231109,131200,224920060,9560,9540,9560,9530,403
20231109,131100,221076180,9570,9560,9570,9540,202
20231109,131000,219146310,9570,9570,9570,9570,0
20231109,130900,219146310,9570,9570,9570,9570,4
20231109,130800,219108030,9570,9570,9570,9570,0
20231109,130700,219108030,9570,9570,9570,9570,9
20231109,130600,219021900,9570,9570,9570,9570,0
20231109,130500,219021900,9570,9570,9570,9570,0
20231109,130400,219021900,9570,9570,9570,9570,0
20231109,130300,219021900,9570,9550,9570,9540,100
20231109,130200,218066980,9550,9550,9550,9550,0
20231109,130100,218066980,9550,9570,9570,9550,301
20231109,130000,215192350,9560,9560,9560,9560,0
20231109,125900,215192350,9560,9560,9560,9560,0
20231109,125800,215192350,9560,9570,9570,9560,2
20231109,125700,215173220,9550,9550,9550,9550,0
20231109,125600,215173220,9550,9550,9550,9550,40
20231109,125500,214791220,9550,9550,9550,9550,0
20231109,125400,214791220,9550,9550,9550,9550,53
20231109,125300,214285070,9570,9570,9570,9570,0
20231109,125200,214285070,9570,9550,9570,9550,46
20231109,125100,213845750,9560,9560,9560,9560,0
20231109,125000,213845750,9560,9560,9560,9560,75
20231109,124900,213128750,9550,9550,9550,9550,502
20231109,124800,208334650,9560,9560,9560,9560,51
20231109,124700,207847090,9580,9580,9580,9580,9
20231109,124600,207760870,9550,9550,9550,9550,0
20231109,124500,207760870,9550,9550,9550,9550,0
20231109,124400,207760870,9550,9550,9550,9550,0
20231109,124300,207760870,9550,9550,9550,9550,1
20231109,124200,207751320,9570,9570,9570,9570,0
20231109,124100,207751320,9570,9570,9570,9570,101
20231109,124000,206784750,9580,9570,9580,9570,100
20231109,123900,205827540,9570,9570,9570,9570,0
20231109,123800,205827540,9570,9570,9570,9570,0
20231109,123700,205827540,9570,9570,9570,9570,0
20231109,123600,205827540,9570,9570,9570,9570,0
20231109,123500,205827540,9570,9570,9570,9570,0
20231109,123400,205827540,9570,9570,9570,9570,35
20231109,123300,205492590,9550,9550,9550,9550,52
20231109,123200,204995990,9540,9550,9550,9540,446
20231109,123100,200737740,9550,9550,9550,9550,137
20231109,123000,199429390,9550,9570,9570,9550,549
20231109,122900,194186260,9580,9580,9580,9580,0
20231109,122800,194186260,9580,9580,9580,9580,0
20231109,122700,194186260,9580,9580,9580,9580,0
20231109,122600,194186260,9580,9580,9580,9580,2
20231109,122500,194167100,9580,9580,9580,9580,11
20231109,122400,194061720,9580,9580,9580,9580,1
20231109,122300,194052140,9520,9520,9520,9520,0
20231109,122200,194052140,9520,9520,9520,9520,0
20231109,122100,194052140,9520,9520,9520,9520,0
20231109,122000,194052140,9520,9520,9520,9520,0
20231109,121900,194052140,9520,9520,9520,9520,0
20231109,121800,194052140,9520,9520,9520,9520,4
20231109,121700,194014060,9520,9520,9520,9520,0
20231109,121600,194014060,9520,9530,9530,9520,142
20231109,121500,192661220,9530,9530,9530,9530,0
20231109,121400,192661220,9530,9530,9530,9530,0
20231109,121300,192661220,9530,9530,9530,9530,208
20231109,121200,190678980,9580,9580,9580,9580,0
20231109,121100,190678980,9580,9580,9580,9580,0
20231109,121000,190678980,9580,9580,9580,9580,1
20231109,120900,190669400,9580,9580,9580,9580,5
20231109,120800,190621500,9590,9590,9590,9590,0
20231109,120700,190621500,9590,9570,9590,9570,205
20231109,120600,188655570,9530,9530,9530,9530,0
20231109,120500,188655570,9530,9530,9530,9530,15
20231109,120400,188512620,9540,9540,9540,9540,0
20231109,120300,188512620,9540,9580,9580,9540,16
20231109,120200,188359740,9600,9600,9600,9600,0
20231109,120100,188359740,9600,9600,9600,9600,0
20231109,120000,188359740,9600,9600,9600,9600,0
20231109,115900,188359740,9600,9600,9600,9600,30
20231109,115800,188071740,9530,9560,9600,9530,162
20231109,115700,186520430,9550,9580,9580,9550,61
20231109,115600,185937730,9600,9600,9600,9600,0
20231109,115500,185937730,9600,9600,9600,9600,0
20231109,115400,185937730,9600,9600,9600,9600,0
20231109,115300,185937730,9600,9600,9600,9600,1
20231109,115200,185928130,9550,9550,9550,9550,23
20231109,115100,185708480,9550,9550,9550,9550,500
20231109,115000,180933480,9550,9550,9550,9550,371
20231109,114900,177390430,9530,9540,9540,9530,363
20231109,114800,173928410,9550,9570,9570,9550,1674
20231109,114700,157933870,9580,9580,9580,9580,10
20231109,114600,157838070,9580,9590,9590,9580,92
20231109,114500,156956480,9600,9600,9600,9600,50
20231109,114400,156476480,9600,9600,9600,9600,10
20231109,114300,156380480,9590,9590,9590,9590,0
20231109,114200,156380480,9590,9590,9590,9590,35
20231109,114100,156044830,9590,9590,9590,9590,9
20231109,114000,155958520,9590,9590,9590,9590,28
20231109,113900,155690000,9580,9580,9580,9580,0
20231109,113800,155690000,9580,9580,9580,9580,0
20231109,113700,155690000,9580,9580,9580,9580,0
20231109,113600,155690000,9580,9600,9650,9580,581
20231109,113500,150098640,9600,9600,9600,9600,0
20231109,113400,150098640,9600,9600,9600,9600,0
20231109,113300,150098640,9600,9600,9600,9600,0
20231109,113200,150098640,9600,9600,9600,9600,5
20231109,113100,150050640,9600,9600,9600,9600,10
20231109,113000,149954640,9600,9600,9600,9600,0
20231109,112900,149954640,9600,9600,9600,9600,1
20231109,112800,149945040,9570,9570,9570,9570,0
20231109,112700,149945040,9570,9570,9570,9570,0
20231109,112600,149945040,9570,9570,9570,9570,26
20231109,112500,149696220,9570,9570,9570,9570,12
20231109,112400,149581380,9570,9580,9580,9570,32
20231109,112300,149275020,9570,9570,9570,9570,0
20231109,112200,149275020,9570,9570,9570,9570,0
20231109,112100,149275020,9570,9570,9570,9560,621
20231109,112000,143332800,9570,9570,9570,9570,0
20231109,111900,143332800,9570,9580,9580,9570,297
20231109,111800,140488290,9590,9590,9590,9590,376
20231109,111700,136882450,9600,9600,9600,9600,84
20231109,111600,136076050,9600,9610,9610,9600,298
20231109,111500,133213630,9610,9610,9610,9610,0
20231109,111400,133213630,9610,9610,9610,9610,0
20231109,111300,133213630,9610,9610,9610,9610,0
20231109,111200,133213630,9610,9610,9610,9610,3
20231109,111100,133184800,9610,9610,9610,9610,0
20231109,111000,133184800,9610,9610,9610,9610,0
20231109,110900,133184800,9610,9610,9610,9610,0
20231109,110800,133184800,9610,9610,9610,9610,100
20231109,110700,132223800,9610,9610,9610,9610,0
20231109,110600,132223800,9610,9610,9610,9610,0
20231109,110500,132223800,9610,9610,9610,9610,0
20231109,110400,132223800,9610,9610,9610,9610,0
20231109,110300,132223800,9610,9610,9610,9610,0
20231109,110200,132223800,9610,9610,9610,9610,0
20231109,110100,132223800,9610,9610,9610,9610,0
20231109,110000,132223800,9610,9610,9610,9610,9
20231109,105900,132137310,9610,9610,9610,9610,0
20231109,105800,132137310,9610,9610,9610,9610,0
20231109,105700,132137310,9610,9610,9610,9610,0
20231109,105600,132137310,9610,9610,9610,9610,0
20231109,105500,132137310,9610,9610,9610,9610,0
20231109,105400,132137310,9610,9610,9610,9610,100
20231109,105300,131176310,9650,9650,9650,9650,0
20231109,105200,131176310,9650,9650,9650,9650,0
20231109,105100,131176310,9650,9650,9650,9650,6
20231109,105000,131118410,9650,9650,9650,9650,17
20231109,104900,130954360,9590,9590,9590,9590,0
20231109,104800,130954360,9590,9590,9590,9590,0
20231109,104700,130954360,9590,9590,9590,9590,5
20231109,104600,130906410,9590,9590,9590,9590,75
20231109,104500,130187160,9590,9590,9590,9590,0
20231109,104400,130187160,9590,9590,9590,9590,0
20231109,104300,130187160,9590,9600,9600,9590,81
20231109,104200,129410260,9600,9600,9600,9600,0
20231109,104100,129410260,9600,9610,9610,9600,52
20231109,104000,128911040,9600,9600,9600,9600,0
20231109,103900,128911040,9600,9600,9600,9600,0
20231109,103800,128911040,9600,9660,9660,9600,163
20231109,103700,127346000,9660,9660,9660,9660,0
20231109,103600,127346000,9660,9660,9660,9660,20
20231109,103500,127152800,9590,9600,9600,9590,105
20231109,103400,126145620,9590,9590,9590,9590,0
20231109,103300,126145620,9590,9610,9610,9590,620
20231109,103200,120194590,9600,9600,9600,9600,0
20231109,103100,120194590,9600,9600,9600,9600,0
20231109,103000,120194590,9600,9640,9640,9600,1350
20231109,102900,107231180,9690,9680,9690,9680,2
20231109,102800,107211810,9650,9670,9670,9650,40
20231109,102700,106825670,9670,9680,9680,9670,11
20231109,102600,106719290,9680,9680,9680,9680,0
20231109,102500,106719290,9680,9680,9680,9680,13
20231109,102400,106593450,9680,9680,9680,9680,8
20231109,102300,106516010,9750,9640,9750,9640,178
20231109,102200,104794870,9630,9630,9630,9630,0
20231109,102100,104794870,9630,9630,9630,9630,0
20231109,102000,104794870,9630,9630,9630,9630,100
20231109,101900,103831870,9630,9630,9630,9630,0
20231109,101800,103831870,9630,9630,9630,9630,2
20231109,101700,103812610,9630,9620,9630,9620,10
20231109,101600,103716390,9600,9610,9610,9600,91
20231109,101500,102842780,9600,9610,9610,9600,13
20231109,101400,102717970,9600,9600,9600,9600,0
20231109,101300,102717970,9600,9610,9610,9600,42
20231109,101200,102314760,9600,9620,9620,9600,149
20231109,101100,100884320,9600,9600,9600,9600,0
20231109,101000,100884320,9600,9620,9620,9600,1193
20231109,100900,89411500,9630,9660,9660,9630,332
20231109,100800,86210040,9660,9660,9660,9660,0
20231109,100700,86210040,9660,9660,9660,9660,0
20231109,100600,86210040,9660,9670,9670,9660,9
20231109,100500,86123090,9660,9670,9670,9660,50
20231109,100400,85640050,9670,9680,9680,9670,12
20231109,100300,85523960,9670,9670,9670,9670,19
20231109,100200,85340230,9670,9670,9670,9670,0
20231109,100100,85340230,9670,9670,9670,9670,8
20231109,100000,85262870,9670,9670,9670,9670,0
20231109,095900,85262870,9670,9680,9680,9670,31
20231109,095800,84962890,9680,9680,9680,9680,10
20231109,095700,84866090,9670,9670,9670,9670,98
20231109,095600,83918430,9670,9670,9670,9670,111
20231109,095500,82845060,9670,9670,9670,9670,7
20231109,095400,82777370,9670,9670,9670,9670,1
20231109,095300,82767700,9690,9700,9700,9660,313
20231109,095200,79742010,9720,9720,9720,9720,0
20231109,095100,79742010,9720,9740,9740,9720,2
20231109,095000,79722550,9670,9690,9700,9660,674
20231109,094900,73206480,9680,9700,9700,9680,60
20231109,094800,72625580,9700,9700,9700,9700,1
20231109,094700,72615880,9680,9700,9700,9680,405
20231109,094600,68695380,9680,9700,9700,9680,12
20231109,094500,68579180,9720,9720,9720,9720,0
20231109,094400,68579180,9720,9700,9720,9700,265
20231109,094300,66004210,9660,9660,9660,9660,0
20231109,094200,66004210,9660,9670,9670,9660,474
20231109,094100,61420710,9670,9720,9720,9670,339
20231109,094000,58141430,9720,9720,9720,9720,11
20231109,093900,58034510,9720,9720,9720,9720,4
20231109,093800,57995630,9660,9720,9720,9660,371
20231109,093700,54401470,9720,9780,9780,9720,1025
20231109,093600,44406170,9780,9800,9800,9780,432
20231109,093500,40173130,9800,9800,9800,9800,44
20231109,093400,39741930,9830,9830,9830,9830,62
20231109,093300,39132470,9830,9900,9900,9830,159
20231109,093200,37567910,9900,9900,9900,9900,0
20231109,093100,37567910,9900,9880,9900,9880,16
20231109,093000,37409740,9900,9900,9900,9900,0
20231109,092900,37409740,9900,9900,9900,9900,0
20231109,092800,37409740,9900,9900,9900,9900,0
20231109,092700,37409740,9900,9900,9900,9900,1
20231109,092600,37399840,9890,9890,9890,9890,28
20231109,092500,37122920,9930,9900,9930,9900,58
20231109,092400,36547280,9930,9930,9930,9930,0
20231109,092300,36547280,9930,9910,9930,9910,3
20231109,092200,36517530,9930,9910,9930,9910,140
20231109,092100,35128360,9840,9840,9840,9840,0
20231109,092000,35128360,9840,9840,9840,9840,0
20231109,091900,35128360,9840,9840,9840,9840,27
20231109,091800,34862680,9840,9840,9840,9840,1
20231109,091700,34852840,9790,9780,9790,9780,90
20231109,091600,33972360,9780,9780,9780,9780,0
20231109,091500,33972360,9780,9790,9790,9780,654
20231109,091400,27569900,9800,9800,9800,9790,155
20231109,091300,26050940,9790,9790,9790,9790,320
20231109,091200,22918140,9800,9810,9810,9800,287
20231109,091100,20104390,9790,9800,9800,9790,1075
20231109,091000,9579390,9800,9800,9800,9800,155
20231109,090900,8060390,9820,9820,9820,9820,3
20231109,090800,8030930,9890,9850,9890,9820,24
20231109,090700,7794850,9890,9900,9900,9890,12
20231109,090600,7676070,9960,9960,9960,9960,3
20231109,090500,7646190,9790,9880,9880,9790,470
20231109,090400,3039860,9900,9900,9900,9900,2
20231109,090300,3020060,9890,9900,9900,9890,295
20231109,090200,99580,9970,9970,9970,9970,0
20231109,090100,99580,9970,9950,9970,9950,4
20231109,090000,59760,9960,9960,9960,9960,6