KissMeData/044340/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,192500,232137980,9810,9810,9810,9810,345
20231110,192400,232137980,9810,9810,9810,9810,0
20231110,192300,232137980,9810,9810,9810,9810,0
20231110,192200,232137980,9810,9810,9810,9810,0
20231110,192100,232137980,9810,9810,9810,9810,0
20231110,192000,232137980,9810,9810,9810,9810,0
20231110,191900,232137980,9810,9810,9810,9810,0
20231110,191800,232137980,9810,9810,9810,9810,0
20231110,191700,232137980,9810,9810,9810,9810,0
20231110,191600,232137980,9810,9810,9810,9810,0
20231110,191500,232137980,9810,9810,9810,9810,0
20231110,191400,232137980,9810,9810,9810,9810,0
20231110,191300,232137980,9810,9810,9810,9810,0
20231110,191200,232137980,9810,9810,9810,9810,0
20231110,191100,232137980,9810,9810,9810,9810,0
20231110,191000,232137980,9810,9810,9810,9810,0
20231110,190900,232137980,9810,9810,9810,9810,0
20231110,190800,232137980,9810,9810,9810,9810,0
20231110,190700,232137980,9810,9810,9810,9810,0
20231110,190600,232137980,9810,9810,9810,9810,0
20231110,190500,232137980,9810,9810,9810,9810,0
20231110,190400,232137980,9810,9810,9810,9810,0
20231110,190300,232137980,9810,9810,9810,9810,0
20231110,190200,232137980,9810,9810,9810,9810,0
20231110,190100,232137980,9810,9810,9810,9810,0
20231110,190000,232137980,9810,9810,9810,9810,0
20231110,185900,232137980,9810,9810,9810,9810,0
20231110,185800,232137980,9810,9810,9810,9810,0
20231110,185700,232137980,9810,9810,9810,9810,0
20231110,185600,232137980,9810,9810,9810,9810,0
20231110,185500,232137980,9810,9810,9810,9810,345
20231110,185400,232137980,9810,9810,9810,9810,0
20231110,185300,232137980,9810,9810,9810,9810,0
20231110,185200,232137980,9810,9810,9810,9810,0
20231110,185100,232137980,9810,9810,9810,9810,0
20231110,185000,232137980,9810,9810,9810,9810,0
20231110,184900,232137980,9810,9810,9810,9810,0
20231110,184800,232137980,9810,9810,9810,9810,0
20231110,184700,232137980,9810,9810,9810,9810,0
20231110,184600,232137980,9810,9810,9810,9810,0
20231110,184500,232137980,9810,9810,9810,9810,0
20231110,184400,232137980,9810,9810,9810,9810,0
20231110,184300,232137980,9810,9810,9810,9810,0
20231110,184200,232137980,9810,9810,9810,9810,0
20231110,184100,232137980,9810,9810,9810,9810,0
20231110,184000,232137980,9810,9810,9810,9810,0
20231110,183900,232137980,9810,9810,9810,9810,0
20231110,183800,232137980,9810,9810,9810,9810,0
20231110,183700,232137980,9810,9810,9810,9810,0
20231110,183600,232137980,9810,9810,9810,9810,0
20231110,183500,232137980,9810,9810,9810,9810,0
20231110,183400,232137980,9810,9810,9810,9810,0
20231110,183300,232137980,9810,9810,9810,9810,0
20231110,183200,232137980,9810,9810,9810,9810,0
20231110,183100,232137980,9810,9810,9810,9810,0
20231110,183000,232137980,9810,9810,9810,9810,0
20231110,182900,232137980,9810,9810,9810,9810,0
20231110,182800,232137980,9810,9810,9810,9810,0
20231110,182700,232137980,9810,9810,9810,9810,0
20231110,182600,232137980,9810,9810,9810,9810,0
20231110,182500,232137980,9810,9810,9810,9810,345
20231110,182400,232137980,9810,9810,9810,9810,0
20231110,182300,232137980,9810,9810,9810,9810,0
20231110,182200,232137980,9810,9810,9810,9810,0
20231110,182100,232137980,9810,9810,9810,9810,0
20231110,182000,232137980,9810,9810,9810,9810,0
20231110,181900,232137980,9810,9810,9810,9810,0
20231110,181800,232137980,9810,9810,9810,9810,0
20231110,181700,232137980,9810,9810,9810,9810,0
20231110,181600,232137980,9810,9810,9810,9810,0
20231110,181500,232137980,9810,9810,9810,9810,0
20231110,181400,232137980,9810,9810,9810,9810,0
20231110,181300,232137980,9810,9810,9810,9810,0
20231110,181200,232137980,9810,9810,9810,9810,0
20231110,181100,232137980,9810,9810,9810,9810,0
20231110,181000,232137980,9810,9810,9810,9810,0
20231110,180900,232137980,9810,9810,9810,9810,0
20231110,180800,232137980,9810,9810,9810,9810,0
20231110,180700,232137980,9810,9810,9810,9810,0
20231110,180600,232137980,9810,9810,9810,9810,0
20231110,180500,232137980,9810,9810,9810,9810,0
20231110,180400,232137980,9810,9810,9810,9810,0
20231110,180300,232137980,9810,9810,9810,9810,0
20231110,180200,232137980,9810,9810,9810,9810,0
20231110,180100,232137980,9810,9810,9810,9810,0
20231110,180000,232137980,9810,9810,9810,9810,0
20231110,175900,232137980,9810,9810,9810,9810,0
20231110,175800,232137980,9810,9810,9810,9810,0
20231110,175700,232137980,9810,9810,9810,9810,0
20231110,175600,232137980,9810,9810,9810,9810,0
20231110,175500,232137980,9810,9810,9810,9810,345
20231110,175400,232137980,9810,9810,9810,9810,0
20231110,175300,232137980,9810,9810,9810,9810,0
20231110,175200,232137980,9810,9810,9810,9810,0
20231110,175100,232137980,9810,9810,9810,9810,0
20231110,175000,232137980,9810,9810,9810,9810,0
20231110,174900,232137980,9810,9810,9810,9810,0
20231110,174800,232137980,9810,9810,9810,9810,0
20231110,174700,232137980,9810,9810,9810,9810,0
20231110,174600,232137980,9810,9810,9810,9810,0
20231110,174500,232137980,9810,9810,9810,9810,0
20231110,174400,232137980,9810,9810,9810,9810,0
20231110,174300,232137980,9810,9810,9810,9810,0
20231110,174200,232137980,9810,9810,9810,9810,0
20231110,174100,232137980,9810,9810,9810,9810,0
20231110,174000,232137980,9810,9810,9810,9810,0
20231110,173900,232137980,9810,9810,9810,9810,0
20231110,173800,232137980,9810,9810,9810,9810,0
20231110,173700,232137980,9810,9810,9810,9810,0
20231110,173600,232137980,9810,9810,9810,9810,0
20231110,173500,232137980,9810,9810,9810,9810,0
20231110,173400,232137980,9810,9810,9810,9810,0
20231110,173300,232137980,9810,9810,9810,9810,0
20231110,173200,232137980,9810,9810,9810,9810,0
20231110,173100,232137980,9810,9810,9810,9810,0
20231110,173000,232137980,9810,9810,9810,9810,0
20231110,172900,232137980,9810,9810,9810,9810,0
20231110,172800,232137980,9810,9810,9810,9810,0
20231110,172700,232137980,9810,9810,9810,9810,0
20231110,172600,232137980,9810,9810,9810,9810,0
20231110,172500,232137980,9810,9810,9810,9810,345
20231110,172400,232137980,9810,9810,9810,9810,0
20231110,172300,232137980,9810,9810,9810,9810,0
20231110,172200,232137980,9810,9810,9810,9810,0
20231110,172100,232137980,9810,9810,9810,9810,0
20231110,172000,232137980,9810,9810,9810,9810,0
20231110,171900,232137980,9810,9810,9810,9810,0
20231110,171800,232137980,9810,9810,9810,9810,0
20231110,171700,232137980,9810,9810,9810,9810,0
20231110,171600,232137980,9810,9810,9810,9810,0
20231110,171500,232137980,9810,9810,9810,9810,0
20231110,171400,232137980,9810,9810,9810,9810,0
20231110,171300,232137980,9810,9810,9810,9810,0
20231110,171200,232137980,9810,9810,9810,9810,0
20231110,171100,232137980,9810,9810,9810,9810,0
20231110,171000,232137980,9810,9810,9810,9810,0
20231110,170900,232137980,9810,9810,9810,9810,0
20231110,170800,232137980,9810,9810,9810,9810,0
20231110,170700,232137980,9810,9810,9810,9810,0
20231110,170600,232137980,9810,9810,9810,9810,0
20231110,170500,232137980,9810,9810,9810,9810,0
20231110,170400,232137980,9810,9810,9810,9810,0
20231110,170300,232137980,9810,9810,9810,9810,0
20231110,170200,232137980,9810,9810,9810,9810,0
20231110,170100,232137980,9810,9810,9810,9810,0
20231110,170000,232137980,9810,9810,9810,9810,0
20231110,165900,232137980,9810,9810,9810,9810,0
20231110,165800,232137980,9810,9810,9810,9810,0
20231110,165700,232137980,9810,9810,9810,9810,0
20231110,165600,232137980,9810,9810,9810,9810,0
20231110,165500,232137980,9810,9810,9810,9810,345
20231110,165400,232137980,9810,9810,9810,9810,0
20231110,165300,232137980,9810,9810,9810,9810,0
20231110,165200,232137980,9810,9810,9810,9810,0
20231110,165100,232137980,9810,9810,9810,9810,0
20231110,165000,232137980,9810,9810,9810,9810,0
20231110,164900,232137980,9810,9810,9810,9810,0
20231110,164800,232137980,9810,9810,9810,9810,0
20231110,164700,232137980,9810,9810,9810,9810,0
20231110,164600,232137980,9810,9810,9810,9810,0
20231110,164500,232137980,9810,9810,9810,9810,0
20231110,164400,232137980,9810,9810,9810,9810,0
20231110,164300,232137980,9810,9810,9810,9810,0
20231110,164200,232137980,9810,9810,9810,9810,0
20231110,164100,232137980,9810,9810,9810,9810,0
20231110,164000,232137980,9810,9810,9810,9810,0
20231110,163900,232137980,9810,9810,9810,9810,0
20231110,163800,232137980,9810,9810,9810,9810,0
20231110,163700,232137980,9810,9810,9810,9810,0
20231110,163600,232137980,9810,9810,9810,9810,0
20231110,163500,232137980,9810,9810,9810,9810,0
20231110,163400,232137980,9810,9810,9810,9810,0
20231110,163300,232137980,9810,9810,9810,9810,0
20231110,163200,232137980,9810,9810,9810,9810,0
20231110,163100,232137980,9810,9810,9810,9810,0
20231110,163000,232137980,9810,9810,9810,9810,0
20231110,162900,232137980,9810,9810,9810,9810,0
20231110,162800,232137980,9810,9810,9810,9810,0
20231110,162700,232137980,9810,9810,9810,9810,0
20231110,162600,232137980,9810,9810,9810,9810,0
20231110,162500,232137980,9810,9810,9810,9810,345
20231110,162400,232137980,9810,9810,9810,9810,0
20231110,162300,232137980,9810,9810,9810,9810,0
20231110,162200,232137980,9810,9810,9810,9810,0
20231110,162100,232137980,9810,9810,9810,9810,0
20231110,162000,232137980,9810,9810,9810,9810,0
20231110,161900,232137980,9810,9810,9810,9810,0
20231110,161800,232137980,9810,9810,9810,9810,0
20231110,161700,232137980,9810,9810,9810,9810,0
20231110,161600,232137980,9810,9810,9810,9810,0
20231110,161500,232137980,9810,9810,9810,9810,0
20231110,161400,232137980,9810,9810,9810,9810,0
20231110,161300,232137980,9810,9810,9810,9810,0
20231110,161200,232137980,9810,9810,9810,9810,0
20231110,161100,232137980,9810,9810,9810,9810,0
20231110,161000,232137980,9810,9810,9810,9810,0
20231110,160900,232137980,9810,9810,9810,9810,0
20231110,160800,232137980,9810,9810,9810,9810,0
20231110,160700,232137980,9810,9810,9810,9810,0
20231110,160600,232137980,9810,9810,9810,9810,0
20231110,160500,232137980,9810,9810,9810,9810,0
20231110,160400,232137980,9810,9810,9810,9810,0
20231110,160300,232137980,9810,9810,9810,9810,0
20231110,160200,232137980,9810,9810,9810,9810,0
20231110,160100,232137980,9810,9810,9810,9810,0
20231110,160000,232137980,9810,9810,9810,9810,0
20231110,155900,232137980,9810,9810,9810,9810,0
20231110,155800,232137980,9810,9810,9810,9810,0
20231110,155700,232137980,9810,9810,9810,9810,0
20231110,155600,232137980,9810,9810,9810,9810,0
20231110,155500,232137980,9810,9810,9810,9810,345
20231110,155400,232137980,9810,9810,9810,9810,0
20231110,155300,232137980,9810,9810,9810,9810,0
20231110,155200,232137980,9810,9810,9810,9810,0
20231110,155100,232137980,9810,9810,9810,9810,0
20231110,155000,232137980,9810,9810,9810,9810,0
20231110,154900,232137980,9810,9810,9810,9810,0
20231110,154800,232137980,9810,9810,9810,9810,0
20231110,154700,232137980,9810,9810,9810,9810,0
20231110,154600,232137980,9810,9810,9810,9810,0
20231110,154500,232137980,9810,9810,9810,9810,0
20231110,154400,232137980,9810,9810,9810,9810,0
20231110,154300,232137980,9810,9810,9810,9810,0
20231110,154200,232137980,9810,9810,9810,9810,0
20231110,154100,232137980,9810,9810,9810,9810,0
20231110,154000,232137980,9810,9810,9810,9810,0
20231110,153900,232137980,9810,9810,9810,9810,0
20231110,153800,232137980,9810,9810,9810,9810,0
20231110,153700,232137980,9810,9810,9810,9810,0
20231110,153600,232137980,9810,9810,9810,9810,0
20231110,153500,232137980,9810,9810,9810,9810,0
20231110,153400,232137980,9810,9810,9810,9810,0
20231110,153300,232137980,9810,9810,9810,9810,0
20231110,153200,232137980,9810,9810,9810,9810,0
20231110,153100,232137980,9810,9810,9810,9810,0
20231110,153000,232137980,9810,9810,9810,9810,345
20231110,152900,228753530,9800,9800,9800,9800,0
20231110,152800,228753530,9800,9800,9800,9800,0
20231110,152700,228753530,9800,9800,9800,9800,0
20231110,152600,228753530,9800,9800,9800,9800,0
20231110,152500,228753530,9800,9800,9800,9800,0
20231110,152400,228753530,9800,9800,9800,9800,0
20231110,152300,228753530,9800,9800,9800,9800,0
20231110,152200,228753530,9800,9800,9800,9800,0
20231110,152100,228753530,9800,9800,9800,9800,0
20231110,152000,228753530,9800,9800,9800,9800,0
20231110,151900,228753530,9800,9810,9850,9800,576
20231110,151800,223091450,9800,9800,9800,9800,2
20231110,151700,223071850,9810,9810,9810,9810,24
20231110,151600,222836410,9810,9810,9810,9810,2
20231110,151500,222816790,9800,9800,9800,9800,0
20231110,151400,222816790,9800,9800,9800,9800,11
20231110,151300,222708990,9800,9800,9800,9800,5
20231110,151200,222659990,9800,9800,9800,9800,0
20231110,151100,222659990,9800,9800,9800,9800,3
20231110,151000,222630590,9800,9800,9800,9800,0
20231110,150900,222630590,9800,9800,9800,9800,0
20231110,150800,222630590,9800,9800,9800,9800,32
20231110,150700,222316990,9800,9800,9800,9800,1
20231110,150600,222307190,9770,9770,9770,9770,1
20231110,150500,222297420,9800,9800,9800,9800,0
20231110,150400,222297420,9800,9800,9800,9800,0
20231110,150300,222297420,9800,9800,9800,9800,0
20231110,150200,222297420,9800,9800,9800,9800,42
20231110,150100,221885820,9800,9800,9800,9800,0
20231110,150000,221885820,9800,9800,9800,9800,0
20231110,145900,221885820,9800,9820,9820,9800,205
20231110,145800,219876760,9800,9800,9800,9800,0
20231110,145700,219876760,9800,9800,9800,9800,0
20231110,145600,219876760,9800,9800,9800,9800,756
20231110,145500,212467960,9800,9800,9800,9800,20
20231110,145400,212271960,9800,9800,9800,9800,0
20231110,145300,212271960,9800,9800,9800,9800,0
20231110,145200,212271960,9800,9800,9800,9800,0
20231110,145100,212271960,9800,9800,9800,9800,0
20231110,145000,212271960,9800,9800,9800,9800,0
20231110,144900,212271960,9800,9800,9800,9800,0
20231110,144800,212271960,9800,9800,9800,9800,0
20231110,144700,212271960,9800,9800,9800,9800,1
20231110,144600,212262160,9770,9770,9770,9770,2
20231110,144500,212242620,9800,9800,9800,9800,0
20231110,144400,212242620,9800,9800,9800,9800,0
20231110,144300,212242620,9800,9800,9800,9800,0
20231110,144200,212242620,9800,9800,9800,9800,0
20231110,144100,212242620,9800,9800,9800,9800,0
20231110,144000,212242620,9800,9800,9800,9800,0
20231110,143900,212242620,9800,9800,9800,9800,0
20231110,143800,212242620,9800,9800,9800,9800,0
20231110,143700,212242620,9800,9800,9800,9800,0
20231110,143600,212242620,9800,9800,9800,9800,0
20231110,143500,212242620,9800,9790,9800,9760,11
20231110,143400,212135070,9800,9800,9800,9800,10
20231110,143300,212037070,9810,9810,9810,9810,0
20231110,143200,212037070,9810,9810,9810,9810,5
20231110,143100,211988020,9800,9810,9810,9800,84
20231110,143000,211164700,9820,9820,9820,9820,9
20231110,142900,211076320,9820,9820,9820,9820,0
20231110,142800,211076320,9820,9820,9820,9820,0
20231110,142700,211076320,9820,9810,9820,9810,20
20231110,142600,210880020,9810,9810,9810,9810,100
20231110,142500,209899020,9820,9820,9820,9820,0
20231110,142400,209899020,9820,9820,9820,9820,0
20231110,142300,209899020,9820,9810,9820,9810,16
20231110,142200,209742050,9820,9820,9820,9820,0
20231110,142100,209742050,9820,9800,9820,9800,24
20231110,142000,209506830,9800,9800,9800,9800,0
20231110,141900,209506830,9800,9800,9800,9800,130
20231110,141800,208232830,9780,9780,9780,9780,0
20231110,141700,208232830,9780,9780,9780,9780,30
20231110,141600,207939430,9780,9780,9780,9780,125
20231110,141500,206716930,9780,9780,9780,9780,0
20231110,141400,206716930,9780,9780,9780,9780,1
20231110,141300,206707150,9770,9770,9770,9770,31
20231110,141200,206404280,9780,9780,9780,9780,0
20231110,141100,206404280,9780,9780,9780,9780,0
20231110,141000,206404280,9780,9770,9780,9770,51
20231110,140900,205906000,9790,9780,9790,9770,51
20231110,140800,205407550,9800,9800,9800,9800,0
20231110,140700,205407550,9800,9800,9800,9800,0
20231110,140600,205407550,9800,9800,9800,9800,5
20231110,140500,205358550,9800,9800,9800,9800,0
20231110,140400,205358550,9800,9800,9800,9800,2
20231110,140300,205338950,9790,9790,9790,9790,26
20231110,140200,205084410,9800,9800,9800,9800,0
20231110,140100,205084410,9800,9800,9800,9800,0
20231110,140000,205084410,9800,9800,9800,9800,3
20231110,135900,205055010,9800,9800,9800,9800,0
20231110,135800,205055010,9800,9800,9800,9800,0
20231110,135700,205055010,9800,9800,9800,9800,0
20231110,135600,205055010,9800,9800,9800,9800,0
20231110,135500,205055010,9800,9800,9800,9800,81
20231110,135400,204261210,9800,9800,9800,9800,32
20231110,135300,203947610,9800,9800,9800,9800,0
20231110,135200,203947610,9800,9800,9800,9800,0
20231110,135100,203947610,9800,9800,9800,9800,0
20231110,135000,203947610,9800,9800,9800,9800,0
20231110,134900,203947610,9800,9800,9800,9800,0
20231110,134800,203947610,9800,9800,9800,9800,1
20231110,134700,203937810,9800,9800,9800,9800,0
20231110,134600,203937810,9800,9800,9800,9800,0
20231110,134500,203937810,9800,9800,9800,9800,0
20231110,134400,203937810,9800,9800,9800,9800,0
20231110,134300,203937810,9800,9800,9800,9800,0
20231110,134200,203937810,9800,9800,9800,9800,10
20231110,134100,203839810,9800,9800,9800,9800,0
20231110,134000,203839810,9800,9770,9800,9770,290
20231110,133900,201006480,9780,9790,9800,9780,101
20231110,133800,200018330,9800,9820,9820,9800,48
20231110,133700,199547590,9800,9810,9810,9800,120
20231110,133600,198371390,9820,9820,9820,9820,0
20231110,133500,198371390,9820,9820,9820,9820,0
20231110,133400,198371390,9820,9820,9820,9820,75
20231110,133300,197634890,9840,9840,9840,9840,2
20231110,133200,197615210,9830,9830,9830,9830,0
20231110,133100,197615210,9830,9830,9830,9830,1
20231110,133000,197605380,9830,9830,9830,9830,5
20231110,132900,197556230,9830,9840,9840,9830,90
20231110,132800,196671030,9840,9840,9840,9840,11
20231110,132700,196562790,9830,9830,9830,9830,100
20231110,132600,195579790,9840,9840,9840,9840,0
20231110,132500,195579790,9840,9840,9840,9830,28
20231110,132400,195304280,9840,9840,9840,9840,0
20231110,132300,195304280,9840,9840,9840,9840,0
20231110,132200,195304280,9840,9830,9840,9830,20
20231110,132100,195107580,9840,9830,9840,9830,65
20231110,132000,194468530,9830,9830,9830,9830,1
20231110,131900,194458700,9840,9840,9840,9840,0
20231110,131800,194458700,9840,9830,9840,9830,15
20231110,131700,194311220,9830,9830,9830,9830,4
20231110,131600,194271900,9820,9820,9820,9820,0
20231110,131500,194271900,9820,9820,9820,9820,0
20231110,131400,194271900,9820,9820,9820,9820,0
20231110,131300,194271900,9820,9820,9820,9820,3
20231110,131200,194242440,9820,9840,9840,9820,21
20231110,131100,194036020,9840,9840,9840,9840,6
20231110,131000,193976980,9840,9840,9840,9840,0
20231110,130900,193976980,9840,9850,9850,9840,409
20231110,130800,189952210,9850,9850,9850,9840,1182
20231110,130700,178311790,9850,9840,9850,9840,164
20231110,130600,176697990,9850,9850,9850,9850,0
20231110,130500,176697990,9850,9850,9850,9850,0
20231110,130400,176697990,9850,9850,9850,9850,0
20231110,130300,176697990,9850,9850,9850,9850,0
20231110,130200,176697990,9850,9830,9850,9830,2009
20231110,130100,156929490,9830,9780,9830,9780,19
20231110,130000,156743460,9780,9780,9780,9780,1
20231110,125900,156733680,9770,9800,9800,9770,5
20231110,125800,156684780,9840,9840,9840,9840,0
20231110,125700,156684780,9840,9840,9840,9840,1
20231110,125600,156674940,9780,9800,9800,9780,10
20231110,125500,156577080,9840,9840,9840,9830,144
20231110,125400,155161320,9840,9840,9850,9840,334
20231110,125300,151874700,9830,9800,9830,9800,406
20231110,125200,147887950,9800,9780,9800,9780,837
20231110,125100,139700470,9780,9770,9780,9770,102
20231110,125000,138703910,9760,9760,9760,9760,200
20231110,124900,136751910,9770,9770,9770,9770,2
20231110,124800,136732370,9770,9760,9770,9760,207
20231110,124700,134711980,9760,9770,9770,9760,233
20231110,124600,132437870,9770,9770,9770,9770,6
20231110,124500,132379250,9770,9770,9770,9770,2
20231110,124400,132359710,9770,9770,9770,9770,2
20231110,124300,132340170,9770,9760,9770,9760,458
20231110,124200,127867980,9760,9760,9760,9760,0
20231110,124100,127867980,9760,9760,9760,9760,0
20231110,124000,127867980,9760,9760,9760,9760,3
20231110,123900,127838700,9720,9720,9720,9720,1661
20231110,123800,111693780,9710,9710,9710,9710,50
20231110,123700,111208280,9710,9710,9710,9710,0
20231110,123600,111208280,9710,9710,9710,9710,9
20231110,123500,111120890,9710,9710,9710,9710,10
20231110,123400,111023790,9710,9710,9710,9710,51
20231110,123300,110528580,9710,9710,9710,9710,179
20231110,123200,108790490,9710,9710,9710,9710,1
20231110,123100,108780780,9700,9700,9700,9700,200
20231110,123000,106840780,9700,9700,9700,9700,0
20231110,122900,106840780,9700,9700,9700,9700,2
20231110,122800,106821380,9700,9700,9700,9700,3
20231110,122700,106792280,9660,9660,9660,9660,0
20231110,122600,106792280,9660,9660,9660,9660,0
20231110,122500,106792280,9660,9660,9660,9660,0
20231110,122400,106792280,9660,9660,9660,9660,0
20231110,122300,106792280,9660,9660,9660,9660,0
20231110,122200,106792280,9660,9660,9660,9660,0
20231110,122100,106792280,9660,9660,9660,9660,0
20231110,122000,106792280,9660,9660,9660,9660,0
20231110,121900,106792280,9660,9660,9660,9660,0
20231110,121800,106792280,9660,9660,9660,9660,0
20231110,121700,106792280,9660,9660,9660,9660,0
20231110,121600,106792280,9660,9660,9660,9660,0
20231110,121500,106792280,9660,9660,9660,9660,0
20231110,121400,106792280,9660,9660,9660,9660,0
20231110,121300,106792280,9660,9660,9660,9660,7
20231110,121200,106724660,9650,9650,9650,9650,1
20231110,121100,106715010,9630,9630,9630,9630,0
20231110,121000,106715010,9630,9630,9630,9630,0
20231110,120900,106715010,9630,9630,9630,9630,0
20231110,120800,106715010,9630,9630,9630,9630,0
20231110,120700,106715010,9630,9630,9630,9630,0
20231110,120600,106715010,9630,9630,9630,9630,0
20231110,120500,106715010,9630,9630,9630,9630,0
20231110,120400,106715010,9630,9630,9630,9630,0
20231110,120300,106715010,9630,9630,9630,9630,0
20231110,120200,106715010,9630,9630,9630,9630,0
20231110,120100,106715010,9630,9660,9660,9630,4
20231110,120000,106676430,9660,9660,9660,9660,162
20231110,115900,105111510,9620,9620,9620,9620,0
20231110,115800,105111510,9620,9620,9620,9620,0
20231110,115700,105111510,9620,9620,9620,9620,0
20231110,115600,105111510,9620,9620,9620,9620,0
20231110,115500,105111510,9620,9620,9620,9620,1
20231110,115400,105101890,9660,9660,9660,9660,30
20231110,115300,104812090,9670,9670,9670,9670,0
20231110,115200,104812090,9670,9670,9670,9670,59
20231110,115100,104241560,9700,9700,9700,9700,0
20231110,115000,104241560,9700,9700,9700,9700,0
20231110,114900,104241560,9700,9700,9700,9700,2
20231110,114800,104222160,9700,9700,9700,9700,3
20231110,114700,104193060,9710,9710,9710,9710,0
20231110,114600,104193060,9710,9710,9710,9710,0
20231110,114500,104193060,9710,9710,9710,9710,0
20231110,114400,104193060,9710,9710,9710,9710,400
20231110,114300,100309060,9720,9720,9720,9720,0
20231110,114200,100309060,9720,9720,9720,9720,0
20231110,114100,100309060,9720,9720,9720,9720,0
20231110,114000,100309060,9720,9720,9720,9720,0
20231110,113900,100309060,9720,9720,9720,9720,0
20231110,113800,100309060,9720,9720,9720,9720,0
20231110,113700,100309060,9720,9710,9720,9710,120
20231110,113600,99142770,9710,9710,9710,9710,0
20231110,113500,99142770,9710,9710,9710,9710,0
20231110,113400,99142770,9710,9710,9710,9710,0
20231110,113300,99142770,9710,9710,9710,9710,0
20231110,113200,99142770,9710,9700,9710,9700,100
20231110,113100,98171940,9630,9630,9630,9630,0
20231110,113000,98171940,9630,9630,9630,9630,0
20231110,112900,98171940,9630,9630,9630,9630,0
20231110,112800,98171940,9630,9660,9660,9630,200
20231110,112700,96244290,9620,9680,9720,9620,950
20231110,112600,87039560,9680,9680,9680,9680,0
20231110,112500,87039560,9680,9710,9710,9680,143
20231110,112400,85653130,9710,9710,9710,9710,1
20231110,112300,85643420,9720,9720,9720,9720,60
20231110,112200,85060220,9740,9740,9740,9740,1
20231110,112100,85050480,9720,9720,9720,9720,69
20231110,112000,84379800,9740,9740,9740,9740,0
20231110,111900,84379800,9740,9740,9740,9740,0
20231110,111800,84379800,9740,9740,9740,9740,1
20231110,111700,84370060,9740,9740,9740,9730,106
20231110,111600,83338660,9740,9740,9740,9740,101
20231110,111500,82354920,9750,9750,9750,9750,1
20231110,111400,82345170,9750,9750,9750,9750,0
20231110,111300,82345170,9750,9750,9750,9750,0
20231110,111200,82345170,9750,9750,9750,9750,0
20231110,111100,82345170,9750,9750,9750,9750,0
20231110,111000,82345170,9750,9730,9750,9730,5
20231110,110900,82296480,9760,9760,9760,9760,0
20231110,110800,82296480,9760,9740,9760,9730,56
20231110,110700,81751310,9760,9760,9760,9760,1
20231110,110600,81741550,9760,9760,9760,9760,1
20231110,110500,81731790,9760,9760,9760,9760,1
20231110,110400,81722030,9760,9760,9760,9760,21
20231110,110300,81517070,9770,9760,9770,9760,5
20231110,110200,81468260,9770,9760,9770,9760,37
20231110,110100,81107130,9770,9770,9770,9770,2
20231110,110000,81087590,9770,9760,9770,9760,126
20231110,105900,79857820,9770,9770,9770,9770,2
20231110,105800,79838280,9760,9760,9760,9760,48
20231110,105700,79369800,9760,9760,9760,9750,86
20231110,105600,78530750,9760,9750,9760,9750,40
20231110,105500,78140640,9750,9740,9750,9740,45
20231110,105400,77702130,9740,9740,9740,9740,1
20231110,105300,77692390,9740,9740,9740,9740,11
20231110,105200,77585250,9740,9740,9750,9740,4
20231110,105100,77546270,9750,9710,9750,9710,164
20231110,105000,75953550,9710,9700,9710,9700,16
20231110,104900,75798260,9700,9690,9700,9690,38
20231110,104800,75429930,9690,9680,9690,9680,16
20231110,104700,75275040,9680,9670,9680,9670,7
20231110,104600,75207330,9670,9650,9670,9650,183
20231110,104500,73439730,9650,9650,9650,9650,0
20231110,104400,73439730,9650,9650,9650,9650,0
20231110,104300,73439730,9650,9650,9650,9650,135
20231110,104200,72136980,9650,9650,9650,9650,2
20231110,104100,72117680,9650,9650,9650,9650,0
20231110,104000,72117680,9650,9650,9650,9650,0
20231110,103900,72117680,9650,9650,9650,9650,0
20231110,103800,72117680,9650,9650,9650,9650,0
20231110,103700,72117680,9650,9650,9650,9650,0
20231110,103600,72117680,9650,9650,9650,9650,2
20231110,103500,72098380,9650,9650,9650,9650,0
20231110,103400,72098380,9650,9630,9650,9630,109
20231110,103300,71047790,9640,9640,9640,9640,1
20231110,103200,71038150,9640,9640,9640,9640,0
20231110,103100,71038150,9640,9640,9640,9640,1
20231110,103000,71028510,9640,9640,9640,9640,0
20231110,102900,71028510,9640,9640,9640,9640,0
20231110,102800,71028510,9640,9640,9640,9640,0
20231110,102700,71028510,9640,9610,9640,9610,27
20231110,102600,70769010,9640,9640,9640,9640,2
20231110,102500,70749730,9610,9620,9620,9610,2
20231110,102400,70730500,9640,9640,9640,9640,0
20231110,102300,70730500,9640,9640,9640,9640,0
20231110,102200,70730500,9640,9640,9640,9640,0
20231110,102100,70730500,9640,9580,9640,9570,3
20231110,102000,70701710,9640,9630,9640,9630,11
20231110,101900,70595710,9620,9620,9620,9560,103
20231110,101800,69609160,9620,9620,9620,9620,0
20231110,101700,69609160,9620,9620,9620,9620,0
20231110,101600,69609160,9620,9620,9620,9620,0
20231110,101500,69609160,9620,9620,9620,9620,0
20231110,101400,69609160,9620,9610,9620,9610,4
20231110,101300,69570710,9610,9600,9610,9600,14
20231110,101200,69436300,9600,9590,9600,9590,174
20231110,101100,67766350,9590,9590,9590,9590,0
20231110,101000,67766350,9590,9590,9590,9590,2
20231110,100900,67747170,9590,9590,9590,9590,0
20231110,100800,67747170,9590,9590,9590,9590,0
20231110,100700,67747170,9590,9590,9590,9590,0
20231110,100600,67747170,9590,9570,9590,9550,13
20231110,100500,67622960,9590,9590,9590,9590,0
20231110,100400,67622960,9590,9570,9590,9540,20
20231110,100300,67431830,9590,9590,9590,9590,0
20231110,100200,67431830,9590,9560,9590,9560,107
20231110,100100,66408670,9550,9550,9550,9550,50
20231110,100000,65931170,9530,9530,9530,9530,0
20231110,095900,65931170,9530,9550,9550,9530,95
20231110,095800,65024600,9560,9560,9560,9560,5
20231110,095700,64976800,9560,9560,9560,9560,3
20231110,095600,64948120,9560,9560,9560,9560,0
20231110,095500,64948120,9560,9560,9560,9560,0
20231110,095400,64948120,9560,9560,9560,9560,2
20231110,095300,64929000,9560,9560,9560,9560,2
20231110,095200,64909880,9560,9560,9560,9560,6
20231110,095100,64852520,9560,9560,9560,9560,2
20231110,095000,64833400,9560,9550,9560,9550,6
20231110,094900,64776090,9560,9560,9560,9560,22
20231110,094800,64565770,9560,9550,9560,9550,15
20231110,094700,64422470,9550,9550,9550,9550,10
20231110,094600,64326970,9550,9550,9550,9550,25
20231110,094500,64088220,9550,9550,9550,9550,0
20231110,094400,64088220,9550,9550,9550,9550,2
20231110,094300,64069120,9550,9550,9550,9550,53
20231110,094200,63562970,9560,9550,9560,9520,4
20231110,094100,63524820,9560,9530,9560,9530,20
20231110,094000,63334190,9530,9510,9560,9500,136
20231110,093900,62040170,9500,9530,9530,9500,10
20231110,093800,61945050,9560,9560,9560,9560,15
20231110,093700,61801650,9490,9560,9560,9490,6
20231110,093600,61744610,9500,9500,9500,9500,340
20231110,093500,58514610,9500,9560,9560,9500,915
20231110,093400,49810320,9570,9570,9570,9570,6
20231110,093300,49752900,9580,9580,9580,9580,1
20231110,093200,49743320,9570,9580,9580,9570,26
20231110,093100,49494440,9580,9570,9580,9570,497
20231110,093000,44733810,9560,9560,9570,9540,34
20231110,092900,44408500,9540,9540,9560,9540,8
20231110,092800,44332060,9550,9550,9550,9550,138
20231110,092700,43014160,9550,9550,9570,9550,48
20231110,092600,42555040,9550,9550,9550,9550,2
20231110,092500,42535940,9580,9560,9580,9550,189
20231110,092400,40728600,9560,9560,9570,9560,27
20231110,092300,40470230,9560,9570,9570,9560,81
20231110,092200,39695070,9570,9570,9580,9570,5
20231110,092100,39647210,9570,9580,9580,9570,140
20231110,092000,38306020,9580,9580,9580,9580,0
20231110,091900,38306020,9580,9580,9580,9580,2
20231110,091800,38286860,9590,9590,9590,9590,5
20231110,091700,38238910,9580,9600,9600,9580,2
20231110,091600,38219730,9580,9570,9580,9570,130
20231110,091500,36974340,9570,9570,9570,9570,2
20231110,091400,36955200,9560,9560,9560,9560,1
20231110,091300,36945640,9560,9600,9610,9560,237
20231110,091200,34669120,9560,9560,9560,9560,16
20231110,091100,34516160,9540,9530,9540,9530,53
20231110,091000,34011040,9510,9510,9510,9510,0
20231110,090900,34011040,9510,9550,9550,9510,490
20231110,090800,29344890,9550,9580,9620,9550,1183
20231110,090700,18028900,9580,9590,9630,9580,263
20231110,090600,15507090,9590,9650,9650,9590,19
20231110,090500,15324470,9600,9650,9650,9600,53
20231110,090400,14813070,9650,9650,9650,9650,0
20231110,090300,14813070,9650,9590,9650,9590,10
20231110,090200,14717110,9650,9600,9650,9600,3
20231110,090100,14688260,9590,9590,9590,9590,5
20231110,090000,14640310,9710,9550,9710,9550,1533